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
- 1993-12-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $307.50 | $307.50 | 15,170 |
| 1999-12-30 | $290.00 | $290.00 | 4,700 |
| 1999-12-29 | $295.00 | $295.00 | 8,430 |
| 1999-12-28 | $300.00 | $300.00 | 11,300 |
| 1999-12-27 | $289.38 | $289.38 | 2,180 |
| 1999-12-23 | $295.00 | $295.00 | 12,750 |
| 1999-12-22 | $285.00 | $285.00 | 5,370 |
| 1999-12-21 | $272.50 | $272.50 | 7,320 |
| 1999-12-20 | $265.00 | $265.00 | 4,150 |
| 1999-12-17 | $261.88 | $261.88 | 3,280 |
| 1999-12-16 | $260.63 | $260.63 | 1,970 |
| 1999-12-15 | $255.00 | $255.00 | 2,180 |
| 1999-12-14 | $262.50 | $262.50 | 5,250 |
| 1999-12-13 | $265.00 | $265.00 | 3,730 |
| 1999-12-10 | $271.25 | $271.25 | 5,860 |
| 1999-12-09 | $283.75 | $283.75 | 16,630 |
| 1999-12-08 | $250.00 | $250.00 | 6,850 |
| 1999-12-07 | $241.88 | $241.88 | 8,660 |
| 1999-12-06 | $232.50 | $232.50 | 5,290 |
| 1999-12-03 | $236.88 | $236.88 | 2,040 |
| 1999-12-02 | $238.75 | $238.75 | 1,770 |
| 1999-12-01 | $235.00 | $235.00 | 3,650 |
| 1999-11-30 | $233.75 | $233.75 | 5,010 |
| 1999-11-29 | $242.50 | $242.50 | 6,980 |
| 1999-11-26 | $242.50 | $242.50 | 4,110 |
| 1999-11-24 | $232.50 | $232.50 | 6,980 |
| 1999-11-23 | $240.00 | $240.00 | 11,480 |
| 1999-11-22 | $250.00 | $250.00 | 4,150 |
| 1999-11-19 | $251.88 | $251.88 | 8,170 |
| 1999-11-18 | $251.25 | $251.25 | 9,580 |
| 1999-11-17 | $262.50 | $262.50 | 3,770 |
| 1999-11-16 | $267.50 | $267.50 | 13,030 |
| 1999-11-15 | $268.75 | $268.75 | 3,880 |
| 1999-11-12 | $252.50 | $252.50 | 7,750 |
| 1999-11-11 | $243.13 | $243.13 | 8,710 |
| 1999-11-10 | $254.38 | $254.38 | 3,040 |
| 1999-11-09 | $255.00 | $255.00 | 10,160 |
| 1999-11-08 | $258.75 | $258.75 | 8,780 |
| 1999-11-05 | $248.13 | $248.13 | 11,910 |
| 1999-11-04 | $242.50 | $242.50 | 10,820 |
| 1999-11-03 | $227.50 | $227.50 | 4,440 |
| 1999-11-02 | $221.88 | $221.88 | 11,190 |
| 1999-11-01 | $228.75 | $228.75 | 7,010 |
| 1999-10-29 | $227.50 | $227.50 | 13,480 |
| 1999-10-28 | $236.25 | $236.25 | 10,930 |
| 1999-10-27 | $234.06 | $234.06 | 5,760 |
| 1999-10-26 | $235.00 | $235.00 | 6,870 |
| 1999-10-25 | $230.00 | $230.00 | 7,680 |
| 1999-10-22 | $251.25 | $251.25 | 15,350 |
| 1999-10-21 | $243.75 | $243.75 | 31,820 |
| 1999-10-20 | $212.50 | $212.50 | 23,380 |
| 1999-10-19 | $190.63 | $190.63 | 41,900 |
| 1999-10-18 | $193.75 | $193.75 | 31,840 |
| 1999-10-15 | $225.00 | $225.00 | 113,950 |
| 1999-10-14 | $282.50 | $282.50 | 60,140 |
| 1999-10-13 | $305.63 | $305.63 | 38,800 |
| 1999-10-12 | $293.75 | $293.75 | 15,350 |
| 1999-10-11 | $286.25 | $286.25 | 20,160 |
| 1999-10-08 | $284.38 | $284.38 | 34,870 |
| 1999-10-07 | $293.75 | $293.75 | 109,960 |
| 1999-10-06 | $275.00 | $275.00 | 33,390 |
| 1999-10-05 | $256.25 | $256.25 | 8,940 |
| 1999-10-04 | $250.00 | $250.00 | 8,790 |
| 1999-10-01 | $250.00 | $250.00 | 25,120 |
| 1999-09-30 | $241.25 | $241.25 | 42,190 |
| 1999-09-29 | $241.88 | $241.88 | 41,580 |
| 1999-09-28 | $253.75 | $253.75 | 34,880 |
| 1999-09-27 | $267.50 | $267.50 | 19,290 |
| 1999-09-24 | $248.75 | $248.75 | 4,350 |
| 1999-09-23 | $249.38 | $249.38 | 14,620 |
| 1999-09-22 | $252.50 | $252.50 | 18,930 |
| 1999-09-21 | $240.00 | $240.00 | 17,960 |
| 1999-09-20 | $245.00 | $245.00 | 20,460 |
| 1999-09-17 | $246.25 | $246.25 | 33,370 |
| 1999-09-16 | $270.63 | $270.63 | 16,070 |
| 1999-09-15 | $288.75 | $288.75 | 6,090 |
| 1999-09-14 | $283.75 | $283.75 | 3,640 |
| 1999-09-13 | $280.00 | $280.00 | 2,570 |
| 1999-09-10 | $280.00 | $280.00 | 15,430 |
| 1999-09-09 | $271.25 | $271.25 | 8,710 |
| 1999-09-08 | $272.50 | $272.50 | 12,530 |
| 1999-09-07 | $270.63 | $270.63 | 18,510 |
| 1999-09-03 | $292.50 | $292.50 | 26,700 |
| 1999-09-02 | $272.50 | $272.50 | 8,620 |
| 1999-09-01 | $265.00 | $265.00 | 12,170 |
| 1999-08-31 | $276.88 | $276.88 | 8,030 |
| 1999-08-30 | $285.00 | $285.00 | 11,100 |
| 1999-08-27 | $290.00 | $290.00 | 18,810 |
| 1999-08-26 | $284.84 | $284.84 | 17,820 |
| 1999-08-25 | $276.88 | $276.88 | 18,750 |
| 1999-08-24 | $275.00 | $275.00 | 10,900 |
| 1999-08-23 | $282.50 | $282.50 | 8,000 |
| 1999-08-20 | $282.50 | $282.50 | 14,830 |
| 1999-08-19 | $287.50 | $287.50 | 11,160 |
| 1999-08-18 | $270.00 | $270.00 | 11,060 |
| 1999-08-17 | $267.50 | $267.50 | 11,800 |
| 1999-08-16 | $269.38 | $269.38 | 9,680 |
| 1999-08-13 | $293.75 | $293.75 | 5,450 |
| 1999-08-12 | $296.25 | $296.25 | 9,100 |
| 1999-08-11 | $293.13 | $293.13 | 9,220 |
| 1999-08-10 | $287.50 | $287.50 | 14,120 |
| 1999-08-09 | $295.00 | $295.00 | 11,670 |
| 1999-08-06 | $330.00 | $330.00 | 6,440 |
| 1999-08-05 | $335.63 | $335.63 | 9,120 |
| 1999-08-04 | $330.00 | $330.00 | 11,260 |
| 1999-08-03 | $342.50 | $342.50 | 14,250 |
| 1999-08-02 | $345.00 | $345.00 | 3,300 |
| 1999-07-30 | $362.50 | $362.50 | 6,370 |
| 1999-07-29 | $371.25 | $371.25 | 5,990 |
| 1999-07-28 | $362.50 | $362.50 | 4,550 |
| 1999-07-27 | $366.25 | $366.25 | 2,700 |
| 1999-07-26 | $370.00 | $370.00 | 4,130 |
| 1999-07-23 | $382.50 | $382.50 | 6,430 |
| 1999-07-22 | $381.88 | $381.88 | 15,390 |
| 1999-07-21 | $368.75 | $368.75 | 5,670 |
| 1999-07-20 | $372.50 | $372.50 | 7,670 |
| 1999-07-19 | $375.00 | $375.00 | 5,690 |
| 1999-07-16 | $370.00 | $370.00 | 11,680 |
| 1999-07-15 | $358.13 | $358.13 | 7,120 |
| 1999-07-14 | $352.50 | $352.50 | 3,070 |
| 1999-07-13 | $354.38 | $354.38 | 2,020 |
| 1999-07-12 | $354.38 | $354.38 | 6,570 |
| 1999-07-09 | $350.00 | $350.00 | 3,800 |
| 1999-07-08 | $335.00 | $335.00 | 4,700 |
| 1999-07-07 | $350.00 | $350.00 | 7,190 |
| 1999-07-06 | $335.00 | $335.00 | 3,910 |
| 1999-07-02 | $340.00 | $340.00 | 2,590 |
| 1999-07-01 | $337.50 | $337.50 | 4,810 |
| 1999-06-30 | $350.00 | $350.00 | 6,380 |
| 1999-06-29 | $337.50 | $337.50 | 7,800 |
| 1999-06-28 | $335.63 | $335.63 | 3,290 |
| 1999-06-25 | $337.50 | $337.50 | 7,830 |
| 1999-06-24 | $326.88 | $326.88 | 6,320 |
| 1999-06-23 | $331.88 | $331.88 | 2,860 |
| 1999-06-22 | $330.00 | $330.00 | 3,260 |
| 1999-06-21 | $337.50 | $337.50 | 7,550 |
| 1999-06-18 | $342.50 | $342.50 | 4,280 |
| 1999-06-17 | $337.50 | $337.50 | 2,650 |
| 1999-06-16 | $350.00 | $350.00 | 7,940 |
| 1999-06-15 | $341.25 | $341.25 | 19,870 |
| 1999-06-14 | $360.00 | $360.00 | 11,260 |
| 1999-06-11 | $367.50 | $367.50 | 28,940 |
| 1999-06-10 | $350.00 | $350.00 | 15,400 |
| 1999-06-09 | $341.25 | $341.25 | 15,550 |
| 1999-06-08 | $327.50 | $327.50 | 10,040 |
| 1999-06-07 | $325.00 | $325.00 | 15,090 |
| 1999-06-04 | $308.75 | $308.75 | 5,530 |
| 1999-06-03 | $302.50 | $302.50 | 9,250 |
| 1999-06-02 | $293.75 | $293.75 | 20,990 |
| 1999-06-01 | $300.63 | $300.63 | 9,570 |
| 1999-05-28 | $308.13 | $308.13 | 10,340 |
| 1999-05-27 | $302.50 | $302.50 | 14,840 |
| 1999-05-26 | $272.50 | $272.50 | 5,190 |
| 1999-05-25 | $268.75 | $268.75 | 12,900 |
| 1999-05-24 | $280.00 | $280.00 | 10,830 |
| 1999-05-21 | $285.00 | $285.00 | 4,150 |
| 1999-05-20 | $290.00 | $290.00 | 4,050 |
| 1999-05-19 | $282.50 | $282.50 | 3,090 |
| 1999-05-18 | $295.00 | $295.00 | 2,710 |
| 1999-05-17 | $294.38 | $294.38 | 3,320 |
| 1999-05-14 | $299.38 | $299.38 | 8,300 |
| 1999-05-13 | $312.50 | $312.50 | 950 |
| 1999-05-12 | $315.00 | $315.00 | 5,920 |
| 1999-05-11 | $316.25 | $316.25 | 11,520 |
| 1999-05-10 | $315.00 | $315.00 | 17,920 |
| 1999-05-07 | $303.75 | $303.75 | 9,590 |
| 1999-05-06 | $301.25 | $301.25 | 10,410 |
| 1999-05-05 | $302.50 | $302.50 | 15,930 |
| 1999-05-04 | $310.00 | $310.00 | 33,220 |
| 1999-05-03 | $283.75 | $283.75 | 13,380 |
| 1999-04-30 | $271.25 | $271.25 | 7,910 |
| 1999-04-29 | $265.00 | $265.00 | 5,090 |
| 1999-04-28 | $272.50 | $272.50 | 11,520 |
| 1999-04-27 | $278.75 | $278.75 | 3,940 |
| 1999-04-26 | $281.88 | $281.88 | 3,870 |
| 1999-04-23 | $273.75 | $273.75 | 11,420 |
| 1999-04-22 | $285.00 | $285.00 | 8,030 |
| 1999-04-21 | $290.00 | $290.00 | 6,260 |
| 1999-04-20 | $290.00 | $290.00 | 5,060 |
| 1999-04-19 | $296.88 | $296.88 | 17,020 |
| 1999-04-16 | $299.38 | $299.38 | 4,420 |
| 1999-04-15 | $307.50 | $307.50 | 5,590 |
| 1999-04-14 | $312.50 | $312.50 | 7,870 |
| 1999-04-13 | $311.25 | $311.25 | 9,480 |
| 1999-04-12 | $315.00 | $315.00 | 5,490 |
| 1999-04-09 | $304.38 | $304.38 | 14,640 |
| 1999-04-08 | $312.50 | $312.50 | 13,470 |
| 1999-04-07 | $305.00 | $305.00 | 16,960 |
| 1999-04-06 | $296.25 | $296.25 | 10,060 |
| 1999-04-05 | $285.63 | $285.63 | 1,660 |
| 1999-04-01 | $285.00 | $285.00 | 14,490 |
| 1999-03-31 | $283.75 | $283.75 | 19,370 |
| 1999-03-30 | $290.00 | $290.00 | 9,540 |
| 1999-03-29 | $291.25 | $291.25 | 5,770 |
| 1999-03-26 | $296.25 | $296.25 | 9,530 |
| 1999-03-25 | $295.00 | $295.00 | 19,070 |
| 1999-03-24 | $292.50 | $292.50 | 39,830 |
| 1999-03-23 | $287.50 | $287.50 | 22,310 |
| 1999-03-22 | $275.00 | $275.00 | 8,160 |
| 1999-03-19 | $261.25 | $261.25 | 11,290 |
| 1999-03-18 | $266.25 | $266.25 | 8,770 |
| 1999-03-17 | $263.13 | $263.13 | 18,720 |
| 1999-03-16 | $260.63 | $260.63 | 23,640 |
| 1999-03-15 | $275.00 | $275.00 | 29,090 |
| 1999-03-12 | $263.75 | $263.75 | 3,070 |
| 1999-03-11 | $276.25 | $276.25 | 25,420 |
| 1999-03-10 | $270.00 | $270.00 | 23,370 |
| 1999-03-09 | $244.38 | $244.38 | 17,690 |
| 1999-03-08 | $242.50 | $242.50 | 16,170 |
| 1999-03-05 | $231.25 | $231.25 | 9,220 |
| 1999-03-04 | $231.25 | $231.25 | 3,640 |
| 1999-03-03 | $234.38 | $234.38 | 5,000 |
| 1999-03-02 | $236.25 | $236.25 | 1,530 |
| 1999-03-01 | $231.25 | $231.25 | 4,270 |
| 1999-02-26 | $243.75 | $243.75 | 19,360 |
| 1999-02-25 | $232.50 | $232.50 | 7,900 |
| 1999-02-24 | $241.25 | $241.25 | 1,710 |
| 1999-02-23 | $242.50 | $242.50 | 2,350 |
| 1999-02-22 | $240.00 | $240.00 | 2,410 |
| 1999-02-19 | $240.63 | $240.63 | 3,040 |
| 1999-02-18 | $232.50 | $232.50 | 3,030 |
| 1999-02-17 | $235.00 | $235.00 | 3,600 |
| 1999-02-16 | $236.25 | $236.25 | 1,010 |
| 1999-02-12 | $244.38 | $244.38 | 2,140 |
| 1999-02-11 | $240.00 | $240.00 | 3,200 |
| 1999-02-10 | $242.50 | $242.50 | 2,440 |
| 1999-02-09 | $227.50 | $227.50 | 3,070 |
| 1999-02-08 | $240.00 | $240.00 | 2,090 |
| 1999-02-05 | $250.00 | $250.00 | 960 |
| 1999-02-04 | $252.50 | $252.50 | 6,680 |
| 1999-02-03 | $250.00 | $250.00 | 5,070 |
| 1999-02-02 | $255.00 | $255.00 | 2,490 |
| 1999-02-01 | $257.50 | $257.50 | 6,640 |
| 1999-01-29 | $259.38 | $259.38 | 12,230 |
| 1999-01-28 | $232.50 | $232.50 | 3,010 |
| 1999-01-27 | $250.00 | $250.00 | 5,500 |
| 1999-01-26 | $244.38 | $244.38 | 720 |
| 1999-01-25 | $245.63 | $245.63 | 5,800 |
| 1999-01-22 | $252.50 | $252.50 | 6,180 |
| 1999-01-21 | $250.63 | $250.63 | 3,020 |
| 1999-01-20 | $252.50 | $252.50 | 6,120 |
| 1999-01-19 | $245.00 | $245.00 | 2,740 |
| 1999-01-15 | $255.00 | $255.00 | 5,060 |
| 1999-01-14 | $250.00 | $250.00 | 4,890 |
| 1999-01-13 | $246.25 | $246.25 | 11,680 |
| 1999-01-12 | $255.00 | $255.00 | 9,460 |
| 1999-01-11 | $242.50 | $242.50 | 4,660 |
| 1999-01-08 | $235.00 | $235.00 | 5,150 |
| 1999-01-07 | $235.00 | $235.00 | 5,260 |
| 1999-01-06 | $235.00 | $235.00 | 3,030 |
| 1999-01-05 | $235.00 | $235.00 | 2,460 |
| 1999-01-04 | $235.00 | $235.00 | 3,910 |