Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-12-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $112.50 | $112.50 | 115 | — | — |
| 1999-12-30 | $115.00 | $115.00 | 350 | — | — |
| 1999-12-29 | $118.75 | $118.75 | 820 | — | — |
| 1999-12-28 | $111.25 | $111.25 | 465 | — | — |
| 1999-12-27 | $113.75 | $113.75 | 500 | — | — |
| 1999-12-23 | $115.00 | $115.00 | 1,845 | — | — |
| 1999-12-22 | $117.50 | $117.50 | 825 | — | — |
| 1999-12-21 | $115.00 | $115.00 | 1,380 | — | — |
| 1999-12-20 | $117.50 | $117.50 | 1,780 | — | — |
| 1999-12-17 | $118.75 | $118.75 | 955 | — | — |
| 1999-12-16 | $117.50 | $117.50 | 3,120 | — | — |
| 1999-12-15 | $115.00 | $115.00 | 1,895 | — | — |
| 1999-12-14 | $112.50 | $112.50 | 2,870 | — | — |
| 1999-12-13 | $107.50 | $107.50 | 1,075 | — | — |
| 1999-12-10 | $107.50 | $107.50 | 1,365 | — | — |
| 1999-12-09 | $108.75 | $108.75 | 2,010 | — | — |
| 1999-12-08 | $102.50 | $102.50 | 1,420 | — | — |
| 1999-12-07 | $106.25 | $106.25 | 1,005 | — | — |
| 1999-12-06 | $103.75 | $103.75 | 2,265 | — | — |
| 1999-12-03 | $102.50 | $102.50 | 3,365 | — | — |
| 1999-12-02 | $93.75 | $93.75 | 2,155 | — | — |
| 1999-12-01 | $97.50 | $97.50 | 725 | — | — |
| 1999-11-30 | $97.50 | $97.50 | 825 | — | — |
| 1999-11-29 | $100.00 | $100.00 | 1,540 | — | — |
| 1999-11-26 | $97.50 | $97.50 | 85 | — | — |
| 1999-11-24 | $97.50 | $97.50 | 720 | — | — |
| 1999-11-23 | $97.50 | $97.50 | 1,610 | — | — |
| 1999-11-22 | $102.50 | $102.50 | 450 | — | — |
| 1999-11-19 | $101.25 | $101.25 | 1,170 | — | — |
| 1999-11-18 | $100.00 | $100.00 | 1,910 | — | — |
| 1999-11-17 | $100.00 | $100.00 | 2,510 | — | — |
| 1999-11-16 | $107.50 | $107.50 | 880 | — | — |
| 1999-11-15 | $110.00 | $110.00 | 2,630 | — | — |
| 1999-11-12 | $110.00 | $110.00 | 1,795 | — | — |
| 1999-11-11 | $108.75 | $108.75 | 450 | — | — |
| 1999-11-10 | $110.00 | $110.00 | 1,575 | — | — |
| 1999-11-09 | $110.00 | $110.00 | 5,045 | — | — |
| 1999-11-08 | $112.50 | $112.50 | 1,955 | — | — |
| 1999-11-05 | $115.00 | $115.00 | 2,590 | — | — |
| 1999-11-04 | $113.75 | $113.75 | 2,125 | — | — |
| 1999-11-03 | $108.75 | $108.75 | 2,800 | — | — |
| 1999-11-02 | $103.75 | $103.75 | 5,760 | — | — |
| 1999-11-01 | $100.00 | $100.00 | 1,335 | — | — |
| 1999-10-29 | $93.75 | $93.75 | 2,190 | — | — |
| 1999-10-28 | $91.25 | $91.25 | 1,140 | — | — |
| 1999-10-27 | $92.50 | $92.50 | 400 | — | — |
| 1999-10-26 | $93.75 | $93.75 | 2,120 | — | — |
| 1999-10-25 | $92.50 | $92.50 | 2,395 | — | — |
| 1999-10-22 | $91.25 | $91.25 | 6,940 | — | — |
| 1999-10-21 | $82.50 | $82.50 | 1,390 | — | — |
| 1999-10-20 | $81.25 | $81.25 | 820 | — | — |
| 1999-10-19 | $81.25 | $81.25 | 2,120 | — | — |
| 1999-10-18 | $82.50 | $82.50 | 1,030 | — | — |
| 1999-10-15 | $85.00 | $85.00 | 615 | — | — |
| 1999-10-14 | $85.00 | $85.00 | 3,950 | — | — |
| 1999-10-13 | $81.25 | $81.25 | 415 | — | — |
| 1999-10-12 | $82.50 | $82.50 | 550 | — | — |
| 1999-10-11 | $82.50 | $82.50 | 895 | — | — |
| 1999-10-08 | $77.50 | $77.50 | 375 | — | — |
| 1999-10-07 | $77.50 | $77.50 | 390 | — | — |
| 1999-10-06 | $80.00 | $80.00 | 855 | — | — |
| 1999-10-05 | $80.00 | $80.00 | 1,185 | — | — |
| 1999-10-04 | $82.50 | $82.50 | 845 | — | — |
| 1999-10-01 | $82.50 | $82.50 | 415 | — | — |
| 1999-09-30 | $83.75 | $83.75 | 950 | — | — |
| 1999-09-29 | $82.50 | $82.50 | 700 | — | — |
| 1999-09-28 | $83.75 | $83.75 | 1,020 | — | — |
| 1999-09-27 | $83.75 | $83.75 | 1,480 | — | — |
| 1999-09-24 | $87.50 | $87.50 | 1,260 | — | — |
| 1999-09-23 | $87.50 | $87.50 | 2,235 | — | — |
| 1999-09-22 | $87.50 | $87.50 | 3,720 | — | — |
| 1999-09-21 | $85.00 | $85.00 | 2,125 | — | — |
| 1999-09-20 | $86.25 | $86.25 | 385 | — | — |
| 1999-09-17 | $87.50 | $87.50 | 1,530 | — | — |
| 1999-09-16 | $86.25 | $86.25 | 2,365 | — | — |
| 1999-09-15 | $86.25 | $86.25 | 2,120 | — | — |
| 1999-09-14 | $87.50 | $87.50 | 6,320 | — | — |
| 1999-09-13 | $80.00 | $80.00 | 1,215 | — | — |
| 1999-09-10 | $81.25 | $81.25 | 3,065 | — | — |
| 1999-09-09 | $81.25 | $81.25 | 1,200 | — | — |
| 1999-09-08 | $75.00 | $75.00 | 1,160 | — | — |
| 1999-09-07 | $78.75 | $78.75 | 675 | — | — |
| 1999-09-03 | $80.00 | $80.00 | 835 | — | — |
| 1999-09-02 | $77.50 | $77.50 | 1,090 | — | — |
| 1999-09-01 | $77.50 | $77.50 | 660 | — | — |
| 1999-08-31 | $76.25 | $76.25 | 1,650 | — | — |
| 1999-08-30 | $72.50 | $72.50 | 2,275 | — | — |
| 1999-08-27 | $75.00 | $75.00 | 3,710 | — | — |
| 1999-08-26 | $76.25 | $76.25 | 1,070 | — | — |
| 1999-08-25 | $73.75 | $73.75 | 690 | — | — |
| 1999-08-24 | $71.25 | $71.25 | 310 | — | — |
| 1999-08-23 | $76.25 | $76.25 | 595 | — | — |
| 1999-08-20 | $75.00 | $75.00 | 225 | — | — |
| 1999-08-19 | $75.00 | $75.00 | 430 | — | — |
| 1999-08-18 | $73.75 | $73.75 | 320 | — | — |
| 1999-08-17 | $72.50 | $72.50 | 895 | — | — |
| 1999-08-16 | $70.00 | $70.00 | 670 | — | — |
| 1999-08-13 | $70.00 | $70.00 | 1,050 | — | — |
| 1999-08-12 | $68.75 | $68.75 | 650 | — | — |
| 1999-08-11 | $70.00 | $70.00 | 585 | — | — |
| 1999-08-10 | $71.25 | $71.25 | 1,475 | — | — |
| 1999-08-09 | $75.00 | $75.00 | 1,045 | — | — |
| 1999-08-06 | $72.50 | $72.50 | 735 | — | — |
| 1999-08-05 | $68.75 | $68.75 | 1,350 | — | — |
| 1999-08-04 | $73.75 | $73.75 | 845 | — | — |
| 1999-08-03 | $77.50 | $77.50 | 1,005 | — | — |
| 1999-08-02 | $76.25 | $76.25 | 500 | — | — |
| 1999-07-30 | $76.25 | $76.25 | 265 | — | — |
| 1999-07-29 | $73.75 | $73.75 | 310 | — | — |
| 1999-07-28 | $73.75 | $73.75 | 1,025 | — | — |
| 1999-07-27 | $71.25 | $71.25 | 325 | — | — |
| 1999-07-26 | $76.25 | $76.25 | 835 | — | — |
| 1999-07-23 | $78.75 | $78.75 | 615 | — | — |
| 1999-07-22 | $75.00 | $75.00 | 100 | — | — |
| 1999-07-21 | $75.00 | $75.00 | 560 | — | — |
| 1999-07-20 | $75.00 | $75.00 | 1,260 | — | — |
| 1999-07-19 | $76.25 | $76.25 | 150 | — | — |
| 1999-07-16 | $77.50 | $77.50 | 570 | — | — |
| 1999-07-15 | $77.50 | $77.50 | 190 | — | — |
| 1999-07-14 | $75.00 | $75.00 | 575 | — | — |
| 1999-07-13 | $76.25 | $76.25 | 1,890 | — | — |
| 1999-07-12 | $77.50 | $77.50 | 530 | — | — |
| 1999-07-09 | $82.50 | $82.50 | 995 | — | — |
| 1999-07-08 | $81.25 | $81.25 | 3,225 | — | — |
| 1999-07-07 | $80.00 | $80.00 | 1,885 | — | — |
| 1999-07-06 | $78.75 | $78.75 | 340 | — | — |
| 1999-07-02 | $81.25 | $81.25 | 2,745 | — | — |
| 1999-07-01 | $77.50 | $77.50 | 3,145 | — | — |
| 1999-06-30 | $70.00 | $70.00 | 865 | — | — |
| 1999-06-29 | $73.75 | $73.75 | 1,720 | — | — |
| 1999-06-28 | $72.50 | $72.50 | 235 | — | — |
| 1999-06-25 | $75.00 | $75.00 | 450 | — | — |
| 1999-06-24 | $75.00 | $75.00 | 1,025 | — | — |
| 1999-06-23 | $75.00 | $75.00 | 595 | — | — |
| 1999-06-22 | $73.75 | $73.75 | 1,460 | — | — |
| 1999-06-21 | $72.50 | $72.50 | 3,965 | — | — |
| 1999-06-18 | $75.00 | $75.00 | 955 | — | — |
| 1999-06-17 | $75.00 | $75.00 | 1,325 | — | — |
| 1999-06-16 | $75.00 | $75.00 | 430 | — | — |
| 1999-06-15 | $77.50 | $77.50 | 1,585 | — | — |
| 1999-06-14 | $81.25 | $81.25 | 320 | — | — |
| 1999-06-11 | $77.50 | $77.50 | 260 | — | — |
| 1999-06-10 | $76.25 | $76.25 | 265 | — | — |
| 1999-06-09 | $77.50 | $77.50 | 1,850 | — | — |
| 1999-06-08 | $78.75 | $78.75 | 515 | — | — |
| 1999-06-07 | $78.75 | $78.75 | 630 | — | — |
| 1999-06-04 | $82.50 | $82.50 | 560 | — | — |
| 1999-06-03 | $80.00 | $80.00 | 645 | — | — |
| 1999-06-02 | $78.75 | $78.75 | 1,145 | — | — |
| 1999-06-01 | $80.00 | $80.00 | 530 | — | — |
| 1999-05-28 | $81.25 | $81.25 | 2,175 | — | — |
| 1999-05-27 | $77.50 | $77.50 | 815 | — | — |
| 1999-05-26 | $81.25 | $81.25 | 1,100 | — | — |
| 1999-05-25 | $78.75 | $78.75 | 835 | — | — |
| 1999-05-24 | $80.00 | $80.00 | 575 | — | — |
| 1999-05-21 | $81.25 | $81.25 | 1,710 | — | — |
| 1999-05-20 | $78.75 | $78.75 | 2,075 | — | — |
| 1999-05-19 | $76.25 | $76.25 | 355 | — | — |
| 1999-05-18 | $78.75 | $78.75 | 470 | — | — |
| 1999-05-17 | $75.00 | $75.00 | 500 | — | — |
| 1999-05-14 | $80.00 | $80.00 | 795 | — | — |
| 1999-05-13 | $80.00 | $80.00 | 2,905 | — | — |
| 1999-05-12 | $83.75 | $83.75 | 7,525 | — | — |
| 1999-05-11 | $78.75 | $78.75 | 3,475 | — | — |
| 1999-05-10 | $72.50 | $72.50 | 970 | — | — |
| 1999-05-07 | $76.25 | $76.25 | 785 | — | — |
| 1999-05-06 | $72.50 | $72.50 | 480 | — | — |
| 1999-05-05 | $67.50 | $67.50 | 1,560 | — | — |
| 1999-05-04 | $70.00 | $70.00 | 460 | — | — |
| 1999-05-03 | $66.25 | $66.25 | 835 | — | — |
| 1999-04-30 | $70.00 | $70.00 | 1,390 | — | — |
| 1999-04-29 | $71.25 | $71.25 | 435 | — | — |
| 1999-04-28 | $70.00 | $70.00 | 530 | — | — |
| 1999-04-27 | $70.00 | $70.00 | 2,490 | — | — |
| 1999-04-26 | $72.50 | $72.50 | 895 | — | — |
| 1999-04-23 | $76.25 | $76.25 | 880 | — | — |
| 1999-04-22 | $73.75 | $73.75 | 1,735 | — | — |
| 1999-04-21 | $73.75 | $73.75 | 240 | — | — |
| 1999-04-20 | $71.25 | $71.25 | 370 | — | — |
| 1999-04-19 | $77.50 | $77.50 | 795 | — | — |
| 1999-04-16 | $77.50 | $77.50 | 2,715 | — | — |
| 1999-04-15 | $77.50 | $77.50 | 1,210 | — | — |
| 1999-04-14 | $80.00 | $80.00 | 2,240 | — | — |
| 1999-04-13 | $75.00 | $75.00 | 1,570 | — | — |
| 1999-04-12 | $78.75 | $78.75 | 2,675 | — | — |
| 1999-04-09 | $81.25 | $81.25 | 3,365 | — | — |
| 1999-04-08 | $72.50 | $72.50 | 2,845 | — | — |
| 1999-04-07 | $66.25 | $66.25 | 735 | — | — |
| 1999-04-06 | $72.50 | $72.50 | 515 | — | — |
| 1999-04-05 | $71.25 | $71.25 | 1,295 | — | — |
| 1999-04-01 | $73.75 | $73.75 | 1,145 | — | — |
| 1999-03-31 | $75.00 | $75.00 | 1,300 | — | — |
| 1999-03-30 | $75.00 | $75.00 | 1,885 | — | — |
| 1999-03-29 | $78.75 | $78.75 | 5,805 | — | — |
| 1999-03-26 | $78.75 | $78.75 | 3,445 | — | — |
| 1999-03-25 | $72.50 | $72.50 | 2,220 | — | — |
| 1999-03-24 | $67.50 | $67.50 | 400 | — | — |
| 1999-03-23 | $70.00 | $70.00 | 2,005 | — | — |
| 1999-03-22 | $72.50 | $72.50 | 3,950 | — | — |
| 1999-03-19 | $67.50 | $67.50 | 1,550 | — | — |
| 1999-03-18 | $63.75 | $63.75 | 3,850 | — | — |
| 1999-03-17 | $66.25 | $66.25 | 4,105 | — | — |
| 1999-03-16 | $58.75 | $58.75 | 2,440 | — | — |
| 1999-03-15 | $56.25 | $56.25 | 1,760 | — | — |
| 1999-03-12 | $58.75 | $58.75 | 2,590 | — | — |
| 1999-03-11 | $56.25 | $56.25 | 2,650 | — | — |
| 1999-03-10 | $53.75 | $53.75 | 1,170 | — | — |
| 1999-03-09 | $53.75 | $53.75 | 2,490 | — | — |
| 1999-03-08 | $52.50 | $52.50 | 1,865 | — | — |
| 1999-03-05 | $55.00 | $55.00 | 2,190 | — | — |
| 1999-03-04 | $48.75 | $48.75 | 2,035 | — | — |
| 1999-03-03 | $46.25 | $46.25 | 830 | — | — |
| 1999-03-02 | $47.50 | $47.50 | 495 | — | — |
| 1999-03-01 | $50.00 | $50.00 | 855 | — | — |
| 1999-02-26 | $51.25 | $51.25 | 185 | — | — |
| 1999-02-25 | $51.25 | $51.25 | 135 | — | — |
| 1999-02-24 | $51.25 | $51.25 | 515 | — | — |
| 1999-02-23 | $55.00 | $55.00 | 1,715 | — | — |
| 1999-02-22 | $55.00 | $55.00 | 360 | — | — |
| 1999-02-19 | $53.75 | $53.75 | 1,090 | — | — |
| 1999-02-18 | $52.50 | $52.50 | 830 | — | — |
| 1999-02-17 | $57.50 | $57.50 | 600 | — | — |
| 1999-02-16 | $56.25 | $56.25 | 1,375 | — | — |
| 1999-02-12 | $60.00 | $60.00 | 1,355 | — | — |
| 1999-02-11 | $55.00 | $55.00 | 760 | — | — |
| 1999-02-10 | $53.75 | $53.75 | 1,230 | — | — |
| 1999-02-09 | $52.50 | $52.50 | 1,010 | — | — |
| 1999-02-08 | $57.50 | $57.50 | 930 | — | — |
| 1999-02-05 | $52.50 | $52.50 | 2,450 | — | — |
| 1999-02-04 | $50.00 | $50.00 | 2,380 | — | — |
| 1999-02-03 | $50.00 | $50.00 | 920 | — | — |
| 1999-02-02 | $43.75 | $43.75 | 1,315 | — | — |
| 1999-02-01 | $45.00 | $45.00 | 1,190 | — | — |
| 1999-01-29 | $48.75 | $48.75 | 515 | — | — |
| 1999-01-28 | $46.25 | $46.25 | 930 | — | — |
| 1999-01-27 | $46.25 | $46.25 | 675 | — | — |
| 1999-01-26 | $47.50 | $47.50 | 2,595 | — | — |
| 1999-01-25 | $45.00 | $45.00 | 555 | — | — |
| 1999-01-22 | $51.25 | $51.25 | 315 | — | — |
| 1999-01-21 | $47.50 | $47.50 | 340 | — | — |
| 1999-01-20 | $47.50 | $47.50 | 465 | — | — |
| 1999-01-19 | $47.50 | $47.50 | 1,165 | — | — |
| 1999-01-15 | $48.75 | $48.75 | 725 | — | — |
| 1999-01-14 | $48.75 | $48.75 | 1,685 | — | — |
| 1999-01-13 | $48.75 | $48.75 | 3,380 | — | — |
| 1999-01-12 | $52.50 | $52.50 | 1,870 | — | — |
| 1999-01-11 | $50.00 | $50.00 | 1,950 | — | — |
| 1999-01-08 | $50.00 | $50.00 | 1,255 | — | — |
| 1999-01-07 | $45.00 | $45.00 | 3,265 | — | — |
| 1999-01-06 | $45.00 | $45.00 | 2,320 | — | — |
| 1999-01-05 | $38.75 | $38.75 | 670 | — | — |
| 1999-01-04 | $40.00 | $40.00 | 1,195 | — | — |