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
- 1996-04-02 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 | $106.67 | $106.67 | 1,556 | — | — |
| 1999-12-30 | $101.33 | $101.33 | 7,481 | — | — |
| 1999-12-29 | $108.00 | $108.00 | 11,700 | — | — |
| 1999-12-28 | $105.00 | $105.00 | 3,338 | — | — |
| 1999-12-27 | $102.00 | $102.00 | 7,275 | — | — |
| 1999-12-23 | $103.33 | $103.33 | 1,425 | — | — |
| 1999-12-22 | $98.00 | $98.00 | 3,019 | — | — |
| 1999-12-21 | $103.33 | $103.33 | 9,881 | — | — |
| 1999-12-20 | $103.33 | $103.33 | 4,950 | — | — |
| 1999-12-17 | $106.00 | $106.00 | 4,200 | — | — |
| 1999-12-16 | $105.33 | $105.33 | 1,556 | — | — |
| 1999-12-15 | $104.33 | $104.33 | 6,319 | — | — |
| 1999-12-14 | $114.67 | $114.67 | 7,463 | — | — |
| 1999-12-13 | $114.00 | $114.00 | 7,238 | — | — |
| 1999-12-10 | $112.00 | $112.00 | 18,525 | — | — |
| 1999-12-09 | $104.00 | $104.00 | 10,931 | — | — |
| 1999-12-08 | $94.00 | $94.00 | 10,500 | — | — |
| 1999-12-07 | $95.67 | $95.67 | 5,381 | — | — |
| 1999-12-06 | $97.33 | $97.33 | 5,494 | — | — |
| 1999-12-03 | $101.33 | $101.33 | 10,800 | — | — |
| 1999-12-02 | $106.67 | $106.67 | 6,338 | — | — |
| 1999-12-01 | $106.33 | $106.33 | 3,263 | — | — |
| 1999-11-30 | $98.33 | $98.33 | 21,488 | — | — |
| 1999-11-29 | $109.33 | $109.33 | 15,056 | — | — |
| 1999-11-26 | $120.33 | $120.33 | 23,888 | — | — |
| 1999-11-24 | $112.00 | $112.00 | 41,644 | — | — |
| 1999-11-23 | $102.67 | $102.67 | 55,800 | — | — |
| 1999-11-22 | $90.00 | $90.00 | 22,725 | — | — |
| 1999-11-19 | $81.67 | $81.67 | 13,069 | — | — |
| 1999-11-18 | $80.67 | $80.67 | 10,500 | — | — |
| 1999-11-17 | $85.33 | $85.33 | 9,506 | — | — |
| 1999-11-16 | $85.00 | $85.00 | 25,631 | — | — |
| 1999-11-15 | $82.33 | $82.33 | 22,406 | — | — |
| 1999-11-12 | $78.00 | $78.00 | 31,838 | — | — |
| 1999-11-11 | $73.33 | $73.33 | 16,856 | — | — |
| 1999-11-10 | $62.00 | $62.00 | 731 | — | — |
| 1999-11-09 | $60.67 | $60.67 | 525 | — | — |
| 1999-11-08 | $64.00 | $64.00 | 3,638 | — | — |
| 1999-11-05 | $64.33 | $64.33 | 3,769 | — | — |
| 1999-11-04 | $62.67 | $62.67 | 12,169 | — | — |
| 1999-11-03 | $58.67 | $58.67 | 2,869 | — | — |
| 1999-11-02 | $62.67 | $62.67 | 1,706 | — | — |
| 1999-11-01 | $64.33 | $64.33 | 1,088 | — | — |
| 1999-10-29 | $66.00 | $66.00 | 2,981 | — | — |
| 1999-10-28 | $65.67 | $65.67 | 938 | — | — |
| 1999-10-27 | $66.33 | $66.33 | 1,125 | — | — |
| 1999-10-26 | $64.00 | $64.00 | 3,919 | — | — |
| 1999-10-25 | $62.33 | $62.33 | 3,113 | — | — |
| 1999-10-22 | $63.00 | $63.00 | 2,156 | — | — |
| 1999-10-21 | $60.67 | $60.67 | 6,075 | — | — |
| 1999-10-20 | $60.00 | $60.00 | 619 | — | — |
| 1999-10-19 | $60.67 | $60.67 | 1,350 | — | — |
| 1999-10-18 | $62.00 | $62.00 | 2,925 | — | — |
| 1999-10-15 | $60.00 | $60.00 | 2,850 | — | — |
| 1999-10-14 | $61.33 | $61.33 | 10,219 | — | — |
| 1999-10-13 | $55.33 | $55.33 | 1,444 | — | — |
| 1999-10-12 | $55.00 | $55.00 | 6,169 | — | — |
| 1999-10-11 | $57.33 | $57.33 | 1,050 | — | — |
| 1999-10-08 | $55.67 | $55.67 | 2,325 | — | — |
| 1999-10-07 | $55.67 | $55.67 | 769 | — | — |
| 1999-10-06 | $57.33 | $57.33 | 1,950 | — | — |
| 1999-10-05 | $57.00 | $57.00 | 3,956 | — | — |
| 1999-10-04 | $57.33 | $57.33 | 2,906 | — | — |
| 1999-10-01 | $58.00 | $58.00 | 1,575 | — | — |
| 1999-09-30 | $58.67 | $58.67 | 12,975 | — | — |
| 1999-09-29 | $57.33 | $57.33 | 8,081 | — | — |
| 1999-09-28 | $55.67 | $55.67 | 6,300 | — | — |
| 1999-09-27 | $53.00 | $53.00 | 5,044 | — | — |
| 1999-09-24 | $52.00 | $52.00 | 1,350 | — | — |
| 1999-09-23 | $52.00 | $52.00 | 2,269 | — | — |
| 1999-09-22 | $51.00 | $51.00 | 2,813 | — | — |
| 1999-09-21 | $50.33 | $50.33 | 3,938 | — | — |
| 1999-09-20 | $51.33 | $51.33 | 7,219 | — | — |
| 1999-09-17 | $48.67 | $48.67 | 6,544 | — | — |
| 1999-09-16 | $50.67 | $50.67 | 3,188 | — | — |
| 1999-09-15 | $49.00 | $49.00 | 2,081 | — | — |
| 1999-09-14 | $51.33 | $51.33 | 4,219 | — | — |
| 1999-09-13 | $52.00 | $52.00 | 1,988 | — | — |
| 1999-09-10 | $52.67 | $52.67 | 1,744 | — | — |
| 1999-09-09 | $53.33 | $53.33 | 1,706 | — | — |
| 1999-09-08 | $53.67 | $53.67 | 7,856 | — | — |
| 1999-09-07 | $55.67 | $55.67 | 7,331 | — | — |
| 1999-09-03 | $53.00 | $53.00 | 2,906 | — | — |
| 1999-09-02 | $53.33 | $53.33 | 1,031 | — | — |
| 1999-09-01 | $52.67 | $52.67 | 806 | — | — |
| 1999-08-31 | $52.67 | $52.67 | 4,294 | — | — |
| 1999-08-30 | $52.00 | $52.00 | 4,031 | — | — |
| 1999-08-27 | $53.00 | $53.00 | 994 | — | — |
| 1999-08-26 | $52.67 | $52.67 | 1,463 | — | — |
| 1999-08-25 | $53.33 | $53.33 | 900 | — | — |
| 1999-08-24 | $53.00 | $53.00 | 3,938 | — | — |
| 1999-08-23 | $54.00 | $54.00 | 4,106 | — | — |
| 1999-08-20 | $53.33 | $53.33 | 113 | — | — |
| 1999-08-19 | $52.17 | $52.17 | 1,463 | — | — |
| 1999-08-18 | $52.00 | $52.00 | 1,388 | — | — |
| 1999-08-17 | $52.67 | $52.67 | 694 | — | — |
| 1999-08-16 | $51.33 | $51.33 | 2,288 | — | — |
| 1999-08-13 | $54.00 | $54.00 | 1,538 | — | — |
| 1999-08-12 | $56.67 | $56.67 | 1,556 | — | — |
| 1999-08-11 | $54.00 | $54.00 | 38 | — | — |
| 1999-08-10 | $52.67 | $52.67 | 338 | — | — |
| 1999-08-09 | $52.00 | $52.00 | 1,594 | — | — |
| 1999-08-06 | $52.00 | $52.00 | 6,506 | — | — |
| 1999-08-05 | $54.67 | $54.67 | 1,669 | — | — |
| 1999-08-04 | $53.33 | $53.33 | 3,900 | — | — |
| 1999-08-03 | $54.67 | $54.67 | 900 | — | — |
| 1999-08-02 | $54.67 | $54.67 | 694 | — | — |
| 1999-07-30 | $55.67 | $55.67 | 563 | — | — |
| 1999-07-29 | $56.00 | $56.00 | 1,556 | — | — |
| 1999-07-28 | $55.00 | $55.00 | 863 | — | — |
| 1999-07-27 | $57.33 | $57.33 | 1,031 | — | — |
| 1999-07-26 | $54.67 | $54.67 | 600 | — | — |
| 1999-07-23 | $56.00 | $56.00 | 1,838 | — | — |
| 1999-07-22 | $55.33 | $55.33 | 2,044 | — | — |
| 1999-07-21 | $56.67 | $56.67 | 1,819 | — | — |
| 1999-07-20 | $58.00 | $58.00 | 6,844 | — | — |
| 1999-07-19 | $58.67 | $58.67 | 2,550 | — | — |
| 1999-07-16 | $60.33 | $60.33 | 3,375 | — | — |
| 1999-07-15 | $61.00 | $61.00 | 2,156 | — | — |
| 1999-07-14 | $60.33 | $60.33 | 450 | — | — |
| 1999-07-13 | $61.00 | $61.00 | 9,863 | — | — |
| 1999-07-12 | $58.67 | $58.67 | 3,619 | — | — |
| 1999-07-09 | $57.67 | $57.67 | 2,156 | — | — |
| 1999-07-08 | $57.33 | $57.33 | 1,669 | — | — |
| 1999-07-07 | $59.67 | $59.67 | 4,575 | — | — |
| 1999-07-06 | $59.33 | $59.33 | 3,450 | — | — |
| 1999-07-02 | $59.33 | $59.33 | 713 | — | — |
| 1999-07-01 | $61.33 | $61.33 | 2,981 | — | — |
| 1999-06-30 | $58.67 | $58.67 | 3,769 | — | — |
| 1999-06-29 | $62.00 | $62.00 | 656 | — | — |
| 1999-06-28 | $62.67 | $62.67 | 2,888 | — | — |
| 1999-06-25 | $64.00 | $64.00 | 806 | — | — |
| 1999-06-24 | $62.67 | $62.67 | 3,019 | — | — |
| 1999-06-23 | $65.00 | $65.00 | 3,694 | — | — |
| 1999-06-22 | $63.33 | $63.33 | 9,131 | — | — |
| 1999-06-21 | $66.67 | $66.67 | 5,250 | — | — |
| 1999-06-18 | $67.33 | $67.33 | 8,588 | — | — |
| 1999-06-17 | $65.00 | $65.00 | 5,250 | — | — |
| 1999-06-16 | $67.67 | $67.67 | 1,669 | — | — |
| 1999-06-15 | $67.33 | $67.33 | 3,731 | — | — |
| 1999-06-14 | $66.33 | $66.33 | 3,938 | — | — |
| 1999-06-11 | $66.33 | $66.33 | 6,788 | — | — |
| 1999-06-10 | $65.33 | $65.33 | 3,469 | — | — |
| 1999-06-09 | $64.33 | $64.33 | 4,931 | — | — |
| 1999-06-08 | $64.00 | $64.00 | 8,438 | — | — |
| 1999-06-07 | $65.33 | $65.33 | 7,688 | — | — |
| 1999-06-04 | $62.67 | $62.67 | 5,044 | — | — |
| 1999-06-03 | $63.33 | $63.33 | 3,900 | — | — |
| 1999-06-02 | $58.67 | $58.67 | 4,369 | — | — |
| 1999-06-01 | $59.33 | $59.33 | 4,688 | — | — |
| 1999-05-28 | $60.33 | $60.33 | 2,756 | — | — |
| 1999-05-27 | $57.67 | $57.67 | 4,781 | — | — |
| 1999-05-26 | $57.33 | $57.33 | 56 | — | — |
| 1999-05-25 | $57.67 | $57.67 | 3,581 | — | — |
| 1999-05-24 | $58.00 | $58.00 | 2,719 | — | — |
| 1999-05-21 | $58.33 | $58.33 | 6,563 | — | — |
| 1999-05-20 | $58.67 | $58.67 | 994 | — | — |
| 1999-05-19 | $59.33 | $59.33 | 3,169 | — | — |
| 1999-05-18 | $64.00 | $64.00 | 10,538 | — | — |
| 1999-05-17 | $64.33 | $64.33 | 4,688 | — | — |
| 1999-05-14 | $54.67 | $54.67 | 3,356 | — | — |
| 1999-05-13 | $66.67 | $66.67 | 2,100 | — | — |
| 1999-05-12 | $64.67 | $64.67 | 4,181 | — | — |
| 1999-05-11 | $65.33 | $65.33 | 7,556 | — | — |
| 1999-05-10 | $69.33 | $69.33 | 11,700 | — | — |
| 1999-05-07 | $62.67 | $62.67 | 11,025 | — | — |
| 1999-05-06 | $56.33 | $56.33 | 3,431 | — | — |
| 1999-05-05 | $56.33 | $56.33 | 600 | — | — |
| 1999-05-04 | $56.67 | $56.67 | 11,194 | — | — |
| 1999-05-03 | $56.67 | $56.67 | 2,363 | — | — |
| 1999-04-30 | $56.00 | $56.00 | 2,306 | — | — |
| 1999-04-29 | $56.00 | $56.00 | 3,113 | — | — |
| 1999-04-28 | $55.33 | $55.33 | 244 | — | — |
| 1999-04-27 | $56.00 | $56.00 | 5,794 | — | — |
| 1999-04-26 | $54.67 | $54.67 | 2,400 | — | — |
| 1999-04-23 | $53.33 | $53.33 | 2,944 | — | — |
| 1999-04-22 | $52.33 | $52.33 | 1,875 | — | — |
| 1999-04-21 | $52.00 | $52.00 | 3,563 | — | — |
| 1999-04-20 | $52.00 | $52.00 | 6,956 | — | — |
| 1999-04-19 | $51.33 | $51.33 | 18,600 | — | — |
| 1999-04-16 | $52.00 | $52.00 | 394 | — | — |
| 1999-04-15 | $51.33 | $51.33 | 17,944 | — | — |
| 1999-04-14 | $52.33 | $52.33 | 5,813 | — | — |
| 1999-04-13 | $51.00 | $51.00 | 25,519 | — | — |
| 1999-04-12 | $50.67 | $50.67 | 16,556 | — | — |
| 1999-04-09 | $52.67 | $52.67 | 6,375 | — | — |
| 1999-04-08 | $51.33 | $51.33 | 14,138 | — | — |
| 1999-04-07 | $53.67 | $53.67 | 6,075 | — | — |
| 1999-04-06 | $56.00 | $56.00 | 3,619 | — | — |
| 1999-04-05 | $56.50 | $56.50 | 3,188 | — | — |
| 1999-04-01 | $53.00 | $53.00 | 11,719 | — | — |
| 1999-03-31 | $48.67 | $48.67 | 10,556 | — | — |
| 1999-03-30 | $59.33 | $59.33 | 1,725 | — | — |
| 1999-03-29 | $62.00 | $62.00 | 3,788 | — | — |
| 1999-03-26 | $57.67 | $57.67 | 975 | — | — |
| 1999-03-25 | $58.00 | $58.00 | 1,669 | — | — |
| 1999-03-24 | $57.67 | $57.67 | 150 | — | — |
| 1999-03-23 | $59.33 | $59.33 | 1,313 | — | — |
| 1999-03-22 | $57.33 | $57.33 | 1,538 | — | — |
| 1999-03-19 | $57.33 | $57.33 | 469 | — | — |
| 1999-03-18 | $57.33 | $57.33 | 1,800 | — | — |
| 1999-03-17 | $58.33 | $58.33 | 1,350 | — | — |
| 1999-03-16 | $59.33 | $59.33 | 600 | — | — |
| 1999-03-15 | $60.00 | $60.00 | 1,819 | — | — |
| 1999-03-12 | $60.67 | $60.67 | 1,856 | — | — |
| 1999-03-11 | $59.33 | $59.33 | 1,594 | — | — |
| 1999-03-10 | $60.00 | $60.00 | 1,219 | — | — |
| 1999-03-09 | $62.67 | $62.67 | 3,731 | — | — |
| 1999-03-08 | $62.00 | $62.00 | 2,381 | — | — |
| 1999-03-05 | $60.00 | $60.00 | 2,063 | — | — |
| 1999-03-04 | $58.67 | $58.67 | 1,388 | — | — |
| 1999-03-03 | $58.00 | $58.00 | 1,800 | — | — |
| 1999-03-02 | $58.00 | $58.00 | 4,013 | — | — |
| 1999-03-01 | $62.67 | $62.67 | 3,188 | — | — |
| 1999-02-26 | $62.67 | $62.67 | 394 | — | — |
| 1999-02-25 | $64.00 | $64.00 | 1,256 | — | — |
| 1999-02-24 | $66.67 | $66.67 | 919 | — | — |
| 1999-02-23 | $64.00 | $64.00 | 1,650 | — | — |
| 1999-02-22 | $63.33 | $63.33 | 3,281 | — | — |
| 1999-02-19 | $64.67 | $64.67 | 3,244 | — | — |
| 1999-02-18 | $63.33 | $63.33 | 1,031 | — | — |
| 1999-02-17 | $64.00 | $64.00 | 1,669 | — | — |
| 1999-02-16 | $66.67 | $66.67 | 638 | — | — |
| 1999-02-12 | $67.33 | $67.33 | 619 | — | — |
| 1999-02-11 | $67.33 | $67.33 | 3,169 | — | — |
| 1999-02-10 | $69.33 | $69.33 | 2,531 | — | — |
| 1999-02-09 | $68.00 | $68.00 | 2,063 | — | — |
| 1999-02-08 | $67.67 | $67.67 | 1,500 | — | — |
| 1999-02-05 | $68.33 | $68.33 | 1,294 | — | — |
| 1999-02-04 | $70.00 | $70.00 | 3,713 | — | — |
| 1999-02-03 | $68.00 | $68.00 | 3,413 | — | — |
| 1999-02-02 | $68.00 | $68.00 | 2,513 | — | — |
| 1999-02-01 | $66.67 | $66.67 | 844 | — | — |
| 1999-01-29 | $68.67 | $68.67 | 2,794 | — | — |
| 1999-01-28 | $72.00 | $72.00 | 8,194 | — | — |
| 1999-01-27 | $69.67 | $69.67 | 7,350 | — | — |
| 1999-01-26 | $64.67 | $64.67 | 5,063 | — | — |
| 1999-01-25 | $67.00 | $67.00 | 4,913 | — | — |
| 1999-01-22 | $65.33 | $65.33 | 2,925 | — | — |
| 1999-01-21 | $66.00 | $66.00 | 4,350 | — | — |
| 1999-01-20 | $62.67 | $62.67 | 5,100 | — | — |
| 1999-01-19 | $57.33 | $57.33 | 11,794 | — | — |
| 1999-01-15 | $64.67 | $64.67 | 9,656 | — | — |
| 1999-01-14 | $64.00 | $64.00 | 4,688 | — | — |
| 1999-01-13 | $64.00 | $64.00 | 5,513 | — | — |
| 1999-01-12 | $66.67 | $66.67 | 3,038 | — | — |
| 1999-01-11 | $68.00 | $68.00 | 5,569 | — | — |
| 1999-01-08 | $71.33 | $71.33 | 9,244 | — | — |
| 1999-01-07 | $65.67 | $65.67 | 2,513 | — | — |
| 1999-01-06 | $66.67 | $66.67 | 6,638 | — | — |
| 1999-01-05 | $65.33 | $65.33 | 2,531 | — | — |
| 1999-01-04 | $65.33 | $65.33 | 2,756 | — | — |