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
- 1994-10-31 to 2026-08-28
- 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 | $80.00 | $80.00 | 50 |
| 1999-12-30 | $60.00 | $60.00 | 34 |
| 1999-12-29 | $60.00 | $60.00 | 20 |
| 1999-12-28 | $70.00 | $70.00 | 50 |
| 1999-12-27 | $65.00 | $65.00 | 19 |
| 1999-12-23 | $65.00 | $65.00 | 44 |
| 1999-12-22 | $70.00 | $70.00 | 46 |
| 1999-12-21 | $70.00 | $70.00 | 12 |
| 1999-12-20 | $70.00 | $70.00 | 5 |
| 1999-12-17 | $70.00 | $70.00 | 5 |
| 1999-12-16 | $70.00 | $70.00 | 9 |
| 1999-12-15 | $80.00 | $80.00 | 61 |
| 1999-12-14 | $70.00 | $70.00 | 3 |
| 1999-12-13 | $70.00 | $70.00 | 31 |
| 1999-12-10 | $70.00 | $70.00 | 32 |
| 1999-12-09 | $70.00 | $70.00 | 0 |
| 1999-12-08 | $70.00 | $70.00 | 15 |
| 1999-12-07 | $70.00 | $70.00 | 142 |
| 1999-12-06 | $100.00 | $100.00 | 99 |
| 1999-12-03 | $110.00 | $110.00 | 14 |
| 1999-12-02 | $110.00 | $110.00 | 207 |
| 1999-12-01 | $140.00 | $140.00 | 309 |
| 1999-11-30 | $180.00 | $180.00 | 503 |
| 1999-11-29 | $60.00 | $60.00 | 50 |
| 1999-11-26 | $40.00 | $40.00 | 0 |
| 1999-11-24 | $40.00 | $40.00 | 19 |
| 1999-11-23 | $50.00 | $50.00 | 10 |
| 1999-11-22 | $40.00 | $40.00 | 2 |
| 1999-11-19 | $40.00 | $40.00 | 6 |
| 1999-11-18 | $40.00 | $40.00 | 1 |
| 1999-11-17 | $40.00 | $40.00 | 12 |
| 1999-11-16 | $40.00 | $40.00 | 0 |
| 1999-11-15 | $40.00 | $40.00 | 0 |
| 1999-11-12 | $40.00 | $40.00 | 0 |
| 1999-11-11 | $40.00 | $40.00 | 3 |
| 1999-11-10 | $40.00 | $40.00 | 33 |
| 1999-11-09 | $40.00 | $40.00 | 5 |
| 1999-11-08 | $40.00 | $40.00 | 0 |
| 1999-11-05 | $40.00 | $40.00 | 0 |
| 1999-11-04 | $40.00 | $40.00 | 0 |
| 1999-11-03 | $40.00 | $40.00 | 24 |
| 1999-11-02 | $46.00 | $46.00 | 1 |
| 1999-11-01 | $40.00 | $40.00 | 0 |
| 1999-10-29 | $40.00 | $40.00 | 6 |
| 1999-10-28 | $55.00 | $55.00 | 0 |
| 1999-10-27 | $55.00 | $55.00 | 37 |
| 1999-10-26 | $55.00 | $55.00 | 0 |
| 1999-10-25 | $55.00 | $55.00 | 0 |
| 1999-10-22 | $55.00 | $55.00 | 10 |
| 1999-10-21 | $55.00 | $55.00 | 0 |
| 1999-10-20 | $55.00 | $55.00 | 84 |
| 1999-10-19 | $40.00 | $40.00 | 39 |
| 1999-10-18 | $45.00 | $45.00 | 35 |
| 1999-10-15 | $45.00 | $45.00 | 0 |
| 1999-10-14 | $45.00 | $45.00 | 0 |
| 1999-10-13 | $45.00 | $45.00 | 15 |
| 1999-10-12 | $45.00 | $45.00 | 3 |
| 1999-10-11 | $50.00 | $50.00 | 0 |
| 1999-10-08 | $50.00 | $50.00 | 0 |
| 1999-10-07 | $50.00 | $50.00 | 111 |
| 1999-10-06 | $55.00 | $55.00 | 3 |
| 1999-10-05 | $55.00 | $55.00 | 0 |
| 1999-10-04 | $55.00 | $55.00 | 2 |
| 1999-10-01 | $55.00 | $55.00 | 0 |
| 1999-09-30 | $55.00 | $55.00 | 22 |
| 1999-09-29 | $60.00 | $60.00 | 1 |
| 1999-09-28 | $65.00 | $65.00 | 0 |
| 1999-09-27 | $65.00 | $65.00 | 20 |
| 1999-09-24 | $62.00 | $62.00 | 48 |
| 1999-09-23 | $70.00 | $70.00 | 7 |
| 1999-09-22 | $70.00 | $70.00 | 0 |
| 1999-09-21 | $70.00 | $70.00 | 0 |
| 1999-09-20 | $70.00 | $70.00 | 0 |
| 1999-09-17 | $70.00 | $70.00 | 0 |
| 1999-09-16 | $70.00 | $70.00 | 0 |
| 1999-09-15 | $70.00 | $70.00 | 25 |
| 1999-09-14 | $80.00 | $80.00 | 20 |
| 1999-09-13 | $80.00 | $80.00 | 0 |
| 1999-09-10 | $80.00 | $80.00 | 31 |
| 1999-09-09 | $90.00 | $90.00 | 17 |
| 1999-09-08 | $100.00 | $100.00 | 0 |
| 1999-09-07 | $100.00 | $100.00 | 26 |
| 1999-09-03 | $90.00 | $90.00 | 10 |
| 1999-09-02 | $100.00 | $100.00 | 0 |
| 1999-09-01 | $100.00 | $100.00 | 0 |
| 1999-08-31 | $100.00 | $100.00 | 0 |
| 1999-08-30 | $100.00 | $100.00 | 42 |
| 1999-08-27 | $100.00 | $100.00 | 6 |
| 1999-08-26 | $100.00 | $100.00 | 5 |
| 1999-08-25 | $100.00 | $100.00 | 5 |
| 1999-08-24 | $100.00 | $100.00 | 490 |
| 1999-08-23 | $100.00 | $100.00 | 3,200 |
| 1999-08-20 | $100.00 | $100.00 | 0 |
| 1999-08-19 | $100.00 | $100.00 | 3 |
| 1999-08-18 | $110.00 | $110.00 | 0 |
| 1999-08-17 | $110.00 | $110.00 | 10 |
| 1999-08-16 | $125.00 | $125.00 | 0 |
| 1999-08-13 | $125.00 | $125.00 | 35 |
| 1999-08-12 | $110.00 | $110.00 | 72 |
| 1999-08-11 | $130.00 | $130.00 | 15 |
| 1999-08-10 | $120.00 | $120.00 | 17 |
| 1999-08-09 | $140.00 | $140.00 | 7 |
| 1999-08-06 | $160.00 | $160.00 | 66 |
| 1999-08-05 | $150.00 | $150.00 | 0 |
| 1999-08-04 | $150.00 | $150.00 | 15 |
| 1999-08-03 | $150.00 | $150.00 | 4 |
| 1999-08-02 | $150.00 | $150.00 | 26 |
| 1999-07-30 | $170.00 | $170.00 | 59 |
| 1999-07-29 | $170.00 | $170.00 | 57 |
| 1999-07-28 | $170.00 | $170.00 | 4 |
| 1999-07-27 | $170.00 | $170.00 | 1 |
| 1999-07-26 | $170.00 | $170.00 | 18 |
| 1999-07-23 | $200.00 | $200.00 | 23 |
| 1999-07-22 | $200.00 | $200.00 | 74 |
| 1999-07-21 | $220.00 | $220.00 | 10 |
| 1999-07-20 | $220.00 | $220.00 | 10 |
| 1999-07-19 | $220.00 | $220.00 | 1 |
| 1999-07-16 | $250.00 | $250.00 | 6 |
| 1999-07-15 | $220.00 | $220.00 | 14 |
| 1999-07-14 | $281.00 | $281.00 | 4 |
| 1999-07-13 | $250.00 | $250.00 | 145 |
| 1999-07-12 | $300.00 | $300.00 | 69 |
| 1999-07-09 | $250.00 | $250.00 | 7 |
| 1999-07-08 | $250.00 | $250.00 | 10 |
| 1999-07-07 | $330.00 | $330.00 | 286 |
| 1999-07-06 | $210.00 | $210.00 | 79 |
| 1999-07-02 | $200.00 | $200.00 | 79 |
| 1999-07-01 | $218.00 | $218.00 | 93 |
| 1999-06-30 | $220.00 | $220.00 | 63 |
| 1999-06-29 | $156.00 | $156.00 | 157 |
| 1999-06-28 | $130.00 | $130.00 | 60 |
| 1999-06-25 | $130.00 | $130.00 | 91 |
| 1999-06-24 | $180.00 | $180.00 | 40 |
| 1999-06-23 | $180.00 | $180.00 | 23 |
| 1999-06-22 | $180.00 | $180.00 | 1 |
| 1999-06-21 | $180.00 | $180.00 | 47 |
| 1999-06-18 | $210.00 | $210.00 | 41 |
| 1999-06-17 | $220.00 | $220.00 | 37 |
| 1999-06-16 | $234.00 | $234.00 | 15 |
| 1999-06-15 | $240.00 | $240.00 | 56 |
| 1999-06-14 | $260.00 | $260.00 | 23 |
| 1999-06-11 | $260.00 | $260.00 | 5 |
| 1999-06-10 | $200.00 | $200.00 | 40 |
| 1999-06-09 | $190.00 | $190.00 | 69 |
| 1999-06-08 | $250.00 | $250.00 | 142 |
| 1999-06-07 | $250.00 | $250.00 | 367 |
| 1999-06-04 | $300.00 | $300.00 | 194 |
| 1999-06-03 | $180.00 | $180.00 | 18 |
| 1999-06-02 | $200.00 | $200.00 | 37 |
| 1999-06-01 | $250.00 | $250.00 | 149 |
| 1999-05-28 | $210.00 | $210.00 | 580 |
| 1999-05-27 | $100.00 | $100.00 | 0 |
| 1999-05-26 | $100.00 | $100.00 | 147 |
| 1999-05-25 | $90.00 | $90.00 | 496 |
| 1999-05-24 | $55.00 | $55.00 | 15 |
| 1999-05-21 | $50.00 | $50.00 | 11 |
| 1999-05-20 | $60.00 | $60.00 | 0 |
| 1999-05-19 | $60.00 | $60.00 | 0 |
| 1999-05-18 | $60.00 | $60.00 | 0 |
| 1999-05-17 | $60.00 | $60.00 | 0 |
| 1999-05-14 | $60.00 | $60.00 | 0 |
| 1999-05-13 | $60.00 | $60.00 | 0 |
| 1999-05-12 | $60.00 | $60.00 | 0 |
| 1999-05-11 | $60.00 | $60.00 | 0 |
| 1999-05-10 | $60.00 | $60.00 | 0 |
| 1999-05-07 | $60.00 | $60.00 | 0 |
| 1999-05-06 | $60.00 | $60.00 | 0 |
| 1999-05-05 | $60.00 | $60.00 | 1 |
| 1999-05-04 | $60.00 | $60.00 | 12 |
| 1999-05-03 | $60.00 | $60.00 | 0 |
| 1999-04-30 | $60.00 | $60.00 | 0 |
| 1999-04-29 | $60.00 | $60.00 | 0 |
| 1999-04-28 | $70.00 | $70.00 | 0 |
| 1999-04-27 | $70.00 | $70.00 | 22 |
| 1999-04-26 | $70.00 | $70.00 | 0 |
| 1999-04-23 | $70.00 | $70.00 | 16 |
| 1999-04-22 | $80.00 | $80.00 | 10 |
| 1999-04-21 | $60.00 | $60.00 | 1 |
| 1999-04-20 | $60.00 | $60.00 | 0 |
| 1999-04-19 | $60.00 | $60.00 | 71 |
| 1999-04-16 | $40.00 | $40.00 | 0 |
| 1999-04-15 | $40.00 | $40.00 | 0 |
| 1999-04-14 | $40.00 | $40.00 | 0 |
| 1999-04-13 | $40.00 | $40.00 | 0 |
| 1999-04-12 | $40.00 | $40.00 | 0 |
| 1999-04-09 | $40.00 | $40.00 | 57 |
| 1999-04-08 | $65.00 | $65.00 | 0 |
| 1999-04-07 | $65.00 | $65.00 | 22 |
| 1999-04-06 | $62.00 | $62.00 | 15 |
| 1999-04-05 | $70.00 | $70.00 | 0 |
| 1999-04-01 | $70.00 | $70.00 | 13 |
| 1999-03-31 | $70.00 | $70.00 | 0 |
| 1999-03-30 | $70.00 | $70.00 | 0 |
| 1999-03-29 | $70.00 | $70.00 | 0 |
| 1999-03-26 | $90.00 | $90.00 | 0 |
| 1999-03-25 | $90.00 | $90.00 | 0 |
| 1999-03-24 | $90.00 | $90.00 | 0 |
| 1999-03-23 | $90.00 | $90.00 | 0 |
| 1999-03-22 | $90.00 | $90.00 | 10 |
| 1999-03-19 | $70.00 | $70.00 | 1 |
| 1999-03-18 | $70.00 | $70.00 | 13 |
| 1999-03-17 | $80.00 | $80.00 | 0 |
| 1999-03-16 | $80.00 | $80.00 | 0 |
| 1999-03-15 | $80.00 | $80.00 | 37 |
| 1999-03-12 | $70.00 | $70.00 | 26 |
| 1999-03-11 | $50.00 | $50.00 | 3 |
| 1999-03-10 | $70.00 | $70.00 | 5 |
| 1999-03-09 | $50.00 | $50.00 | 1 |
| 1999-03-08 | $70.00 | $70.00 | 0 |
| 1999-03-05 | $70.00 | $70.00 | 0 |
| 1999-03-04 | $70.00 | $70.00 | 5 |
| 1999-03-03 | $60.00 | $60.00 | 15 |
| 1999-03-02 | $62.00 | $62.00 | 55 |
| 1999-03-01 | $70.00 | $70.00 | 0 |
| 1999-02-26 | $70.00 | $70.00 | 55 |
| 1999-02-25 | $70.00 | $70.00 | 42 |
| 1999-02-24 | $110.00 | $110.00 | 107 |
| 1999-02-23 | $70.00 | $70.00 | 20 |
| 1999-02-22 | $68.00 | $68.00 | 7 |
| 1999-02-19 | $68.00 | $68.00 | 0 |
| 1999-02-18 | $68.00 | $68.00 | 0 |
| 1999-02-17 | $68.00 | $68.00 | 3 |
| 1999-02-16 | $68.00 | $68.00 | 0 |
| 1999-02-12 | $68.00 | $68.00 | 0 |
| 1999-02-11 | $68.00 | $68.00 | 2 |
| 1999-02-10 | $78.00 | $78.00 | 4 |
| 1999-02-09 | $68.00 | $68.00 | 0 |
| 1999-02-08 | $68.00 | $68.00 | 5 |
| 1999-02-05 | $68.00 | $68.00 | 0 |
| 1999-02-04 | $70.00 | $70.00 | 0 |
| 1999-02-03 | $70.00 | $70.00 | 0 |
| 1999-02-02 | $70.00 | $70.00 | 0 |
| 1999-02-01 | $70.00 | $70.00 | 0 |
| 1999-01-29 | $70.00 | $70.00 | 0 |
| 1999-01-28 | $70.00 | $70.00 | 0 |
| 1999-01-27 | $70.00 | $70.00 | 0 |
| 1999-01-26 | $70.00 | $70.00 | 0 |
| 1999-01-25 | $70.00 | $70.00 | 4 |
| 1999-01-22 | $70.00 | $70.00 | 0 |
| 1999-01-21 | $70.00 | $70.00 | 3 |
| 1999-01-20 | $70.00 | $70.00 | 0 |
| 1999-01-19 | $80.00 | $80.00 | 0 |
| 1999-01-15 | $80.00 | $80.00 | 0 |
| 1999-01-14 | $80.00 | $80.00 | 0 |
| 1999-01-13 | $80.00 | $80.00 | 0 |
| 1999-01-12 | $80.00 | $80.00 | 16 |
| 1999-01-11 | $70.00 | $70.00 | 3 |
| 1999-01-08 | $85.00 | $85.00 | 0 |
| 1999-01-07 | $85.00 | $85.00 | 0 |
| 1999-01-06 | $85.00 | $85.00 | 0 |
| 1999-01-05 | $85.00 | $85.00 | 0 |
| 1999-01-04 | $85.00 | $85.00 | 10 |