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
- 1992-12-07 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 | $110.25 | $110.25 | 950 |
| 1999-12-30 | $109.88 | $109.88 | 3,150 |
| 1999-12-29 | $107.25 | $107.25 | 900 |
| 1999-12-28 | $108.00 | $108.00 | 450 |
| 1999-12-27 | $106.50 | $106.50 | 700 |
| 1999-12-23 | $106.50 | $106.50 | 2,383 |
| 1999-12-22 | $110.25 | $110.25 | 650 |
| 1999-12-21 | $110.25 | $110.25 | 1,667 |
| 1999-12-20 | $107.25 | $107.25 | 983 |
| 1999-12-17 | $108.75 | $108.75 | 1,650 |
| 1999-12-16 | $105.00 | $105.00 | 3,417 |
| 1999-12-15 | $107.63 | $107.63 | 1,217 |
| 1999-12-14 | $108.00 | $108.00 | 3,717 |
| 1999-12-13 | $113.25 | $113.25 | 100 |
| 1999-12-10 | $113.25 | $113.25 | 1,983 |
| 1999-12-09 | $115.50 | $115.50 | 1,650 |
| 1999-12-08 | $114.75 | $114.75 | 2,350 |
| 1999-12-07 | $118.88 | $118.87 | 817 |
| 1999-12-06 | $119.25 | $119.25 | 883 |
| 1999-12-03 | $119.25 | $119.25 | 200 |
| 1999-12-02 | $124.13 | $124.12 | 117 |
| 1999-12-01 | $119.25 | $119.25 | 100 |
| 1999-11-30 | $119.25 | $119.25 | 15,267 |
| 1999-11-29 | $124.88 | $124.88 | 850 |
| 1999-11-26 | $125.25 | $125.25 | 4,633 |
| 1999-11-24 | $123.75 | $123.75 | 367 |
| 1999-11-23 | $124.50 | $124.50 | 1,633 |
| 1999-11-22 | $124.50 | $124.50 | 933 |
| 1999-11-19 | $126.00 | $126.00 | 467 |
| 1999-11-18 | $124.50 | $124.50 | 2,017 |
| 1999-11-17 | $124.50 | $124.50 | 283 |
| 1999-11-16 | $127.50 | $127.50 | 50 |
| 1999-11-15 | $128.25 | $128.25 | 167 |
| 1999-11-12 | $126.75 | $126.75 | 150 |
| 1999-11-11 | $127.50 | $127.50 | 5,317 |
| 1999-11-10 | $129.00 | $129.00 | 2,750 |
| 1999-11-09 | $128.25 | $128.25 | 1,033 |
| 1999-11-08 | $129.00 | $129.00 | 1,117 |
| 1999-11-05 | $128.25 | $128.25 | 4,633 |
| 1999-11-04 | $128.25 | $128.25 | 16,300 |
| 1999-11-03 | $126.75 | $126.75 | 600 |
| 1999-11-02 | $124.13 | $124.12 | 1,783 |
| 1999-11-01 | $122.25 | $122.25 | 1,433 |
| 1999-10-29 | $122.25 | $122.25 | 6,333 |
| 1999-10-28 | $120.00 | $120.00 | 5,400 |
| 1999-10-27 | $120.00 | $120.00 | 1,633 |
| 1999-10-26 | $123.00 | $123.00 | 1,867 |
| 1999-10-25 | $126.75 | $126.75 | 2,250 |
| 1999-10-22 | $124.50 | $124.50 | 1,000 |
| 1999-10-21 | $123.00 | $123.00 | 0 |
| 1999-10-20 | $123.00 | $123.00 | 833 |
| 1999-10-19 | $123.00 | $123.00 | 17 |
| 1999-10-18 | $121.50 | $121.50 | 367 |
| 1999-10-15 | $123.00 | $123.00 | 817 |
| 1999-10-14 | $127.50 | $127.50 | 233 |
| 1999-10-13 | $129.00 | $129.00 | 1,517 |
| 1999-10-12 | $126.75 | $126.75 | 3,800 |
| 1999-10-11 | $126.00 | $126.00 | 217 |
| 1999-10-08 | $126.75 | $126.75 | 0 |
| 1999-10-07 | $126.75 | $126.75 | 333 |
| 1999-10-06 | $125.25 | $125.25 | 900 |
| 1999-10-05 | $125.25 | $125.25 | 250 |
| 1999-10-04 | $126.00 | $126.00 | 1,167 |
| 1999-10-01 | $127.50 | $127.50 | 3,483 |
| 1999-09-30 | $126.75 | $126.75 | 3,700 |
| 1999-09-29 | $126.75 | $126.75 | 1,200 |
| 1999-09-28 | $124.13 | $124.12 | 83 |
| 1999-09-27 | $124.13 | $124.12 | 133 |
| 1999-09-24 | $124.13 | $124.12 | 833 |
| 1999-09-23 | $124.13 | $124.12 | 300 |
| 1999-09-22 | $125.25 | $125.25 | 24,017 |
| 1999-09-21 | $124.50 | $124.50 | 4,617 |
| 1999-09-20 | $123.00 | $123.00 | 67 |
| 1999-09-17 | $123.00 | $123.00 | 617 |
| 1999-09-16 | $123.00 | $123.00 | 100 |
| 1999-09-15 | $121.50 | $121.50 | 6,250 |
| 1999-09-14 | $123.00 | $123.00 | 633 |
| 1999-09-13 | $119.63 | $119.62 | 700 |
| 1999-09-10 | $119.63 | $119.62 | 0 |
| 1999-09-09 | $119.63 | $119.62 | 83 |
| 1999-09-08 | $118.50 | $118.50 | 367 |
| 1999-09-07 | $118.50 | $118.50 | 32,717 |
| 1999-09-03 | $115.88 | $115.87 | 1,567 |
| 1999-09-02 | $119.25 | $119.25 | 133 |
| 1999-09-01 | $120.00 | $120.00 | 0 |
| 1999-08-31 | $120.00 | $120.00 | 83 |
| 1999-08-30 | $122.25 | $122.25 | 583 |
| 1999-08-27 | $115.50 | $115.50 | 433 |
| 1999-08-26 | $113.25 | $113.25 | 2,783 |
| 1999-08-25 | $120.75 | $120.75 | 2,000 |
| 1999-08-24 | $121.50 | $121.50 | 117 |
| 1999-08-23 | $117.75 | $117.75 | 4,667 |
| 1999-08-20 | $115.88 | $115.87 | 2,617 |
| 1999-08-19 | $115.13 | $115.13 | 1,650 |
| 1999-08-18 | $115.50 | $115.50 | 900 |
| 1999-08-17 | $118.50 | $118.50 | 1,067 |
| 1999-08-16 | $124.50 | $124.50 | 2,517 |
| 1999-08-13 | $124.88 | $124.88 | 6,333 |
| 1999-08-12 | $135.38 | $135.37 | 4,617 |
| 1999-08-11 | $135.00 | $135.00 | 2,817 |
| 1999-08-10 | $135.38 | $135.37 | 2,433 |
| 1999-08-09 | $135.75 | $135.75 | 1,133 |
| 1999-08-06 | $135.75 | $135.75 | 317 |
| 1999-08-05 | $135.75 | $135.75 | 5,867 |
| 1999-08-04 | $138.00 | $138.00 | 1,167 |
| 1999-08-03 | $142.50 | $142.50 | 15,800 |
| 1999-08-02 | $141.75 | $141.75 | 283 |
| 1999-07-30 | $144.38 | $144.37 | 750 |
| 1999-07-29 | $143.63 | $143.63 | 9,417 |
| 1999-07-28 | $144.00 | $144.00 | 150 |
| 1999-07-27 | $144.00 | $144.00 | 1,500 |
| 1999-07-26 | $141.75 | $141.75 | 2,450 |
| 1999-07-23 | $143.25 | $143.25 | 17,117 |
| 1999-07-22 | $143.25 | $143.25 | 2,533 |
| 1999-07-21 | $142.50 | $142.50 | 350 |
| 1999-07-20 | $143.25 | $143.25 | 1,467 |
| 1999-07-19 | $143.25 | $143.25 | 1,233 |
| 1999-07-16 | $144.75 | $144.75 | 2,683 |
| 1999-07-15 | $145.50 | $145.50 | 2,717 |
| 1999-07-14 | $144.75 | $144.75 | 1,033 |
| 1999-07-13 | $144.00 | $144.00 | 8,217 |
| 1999-07-12 | $144.00 | $144.00 | 3,067 |
| 1999-07-09 | $144.00 | $144.00 | 867 |
| 1999-07-08 | $139.50 | $139.50 | 1,650 |
| 1999-07-07 | $144.00 | $144.00 | 1,933 |
| 1999-07-06 | $138.75 | $138.75 | 4,300 |
| 1999-07-02 | $137.25 | $137.25 | 2,467 |
| 1999-07-01 | $133.50 | $133.50 | 1,667 |
| 1999-06-30 | $135.00 | $135.00 | 1,233 |
| 1999-06-29 | $135.00 | $135.00 | 417 |
| 1999-06-28 | $135.00 | $135.00 | 800 |
| 1999-06-25 | $133.50 | $133.50 | 750 |
| 1999-06-24 | $133.50 | $133.50 | 1,333 |
| 1999-06-23 | $134.25 | $134.25 | 1,983 |
| 1999-06-22 | $133.50 | $133.50 | 1,517 |
| 1999-06-21 | $135.00 | $135.00 | 983 |
| 1999-06-18 | $133.50 | $133.50 | 933 |
| 1999-06-17 | $135.75 | $135.75 | 1,083 |
| 1999-06-16 | $133.50 | $133.50 | 2,133 |
| 1999-06-15 | $131.25 | $131.25 | 5,133 |
| 1999-06-14 | $132.00 | $132.00 | 1,550 |
| 1999-06-11 | $131.25 | $131.25 | 350 |
| 1999-06-10 | $135.00 | $135.00 | 1,133 |
| 1999-06-09 | $132.75 | $132.75 | 4,783 |
| 1999-06-08 | $132.00 | $132.00 | 11,983 |
| 1999-06-07 | $130.50 | $130.50 | 8,017 |
| 1999-06-04 | $129.00 | $129.00 | 767 |
| 1999-06-03 | $129.75 | $129.75 | 2,433 |
| 1999-06-02 | $127.88 | $127.87 | 1,033 |
| 1999-06-01 | $126.75 | $126.75 | 300 |
| 1999-05-28 | $125.25 | $125.25 | 2,483 |
| 1999-05-27 | $131.25 | $131.25 | 700 |
| 1999-05-26 | $130.50 | $130.50 | 1,517 |
| 1999-05-25 | $133.50 | $133.50 | 1,467 |
| 1999-05-24 | $135.75 | $135.75 | 433 |
| 1999-05-21 | $135.00 | $135.00 | 4,817 |
| 1999-05-20 | $132.75 | $132.75 | 1,100 |
| 1999-05-19 | $134.25 | $134.25 | 817 |
| 1999-05-18 | $134.63 | $134.63 | 4,867 |
| 1999-05-17 | $136.50 | $136.50 | 12,333 |
| 1999-05-14 | $136.13 | $136.13 | 6,033 |
| 1999-05-13 | $135.75 | $135.75 | 7,033 |
| 1999-05-12 | $135.38 | $135.37 | 16,100 |
| 1999-05-11 | $137.63 | $137.63 | 2,167 |
| 1999-05-10 | $138.00 | $138.00 | 3,733 |
| 1999-05-07 | $131.63 | $131.63 | 3,117 |
| 1999-05-06 | $132.00 | $132.00 | 1,367 |
| 1999-05-05 | $128.25 | $128.25 | 1,333 |
| 1999-05-04 | $128.25 | $128.25 | 50 |
| 1999-05-03 | $128.25 | $128.25 | 3,200 |
| 1999-04-30 | $127.50 | $127.50 | 1,333 |
| 1999-04-29 | $125.25 | $125.25 | 2,150 |
| 1999-04-28 | $124.50 | $124.50 | 1,983 |
| 1999-04-27 | $125.25 | $125.25 | 8,817 |
| 1999-04-26 | $123.75 | $123.75 | 100 |
| 1999-04-23 | $123.75 | $123.75 | 1,667 |
| 1999-04-22 | $122.25 | $122.25 | 3,400 |
| 1999-04-21 | $123.00 | $123.00 | 333 |
| 1999-04-20 | $123.75 | $123.75 | 7,300 |
| 1999-04-19 | $123.19 | $123.19 | 6,633 |
| 1999-04-16 | $124.50 | $124.50 | 1,850 |
| 1999-04-15 | $125.25 | $125.25 | 3,417 |
| 1999-04-14 | $123.75 | $123.75 | 12,017 |
| 1999-04-13 | $117.75 | $117.75 | 17,050 |
| 1999-04-12 | $117.00 | $117.00 | 2,100 |
| 1999-04-09 | $120.38 | $120.38 | 167 |
| 1999-04-08 | $119.25 | $119.25 | 400 |
| 1999-04-07 | $120.00 | $120.00 | 1,250 |
| 1999-04-06 | $120.00 | $120.00 | 333 |
| 1999-04-05 | $118.50 | $118.50 | 2,117 |
| 1999-04-01 | $117.00 | $117.00 | 5,750 |
| 1999-03-31 | $117.00 | $117.00 | 18,550 |
| 1999-03-30 | $115.50 | $115.50 | 817 |
| 1999-03-29 | $115.50 | $115.50 | 3,250 |
| 1999-03-26 | $117.00 | $117.00 | 350 |
| 1999-03-25 | $117.00 | $117.00 | 4,683 |
| 1999-03-24 | $117.00 | $117.00 | 7,183 |
| 1999-03-23 | $119.25 | $119.25 | 100 |
| 1999-03-22 | $122.25 | $122.25 | 2,917 |
| 1999-03-19 | $121.50 | $121.50 | 4,900 |
| 1999-03-18 | $121.50 | $121.50 | 14,633 |
| 1999-03-17 | $120.75 | $120.75 | 200 |
| 1999-03-16 | $120.75 | $120.75 | 18,517 |
| 1999-03-15 | $117.00 | $117.00 | 36,167 |
| 1999-03-12 | $117.00 | $117.00 | 4,167 |
| 1999-03-11 | $116.63 | $116.62 | 6,550 |
| 1999-03-10 | $116.25 | $116.25 | 12,300 |
| 1999-03-09 | $117.00 | $117.00 | 7,550 |
| 1999-03-08 | $117.00 | $117.00 | 6,917 |
| 1999-03-05 | $117.00 | $117.00 | 117 |
| 1999-03-04 | $119.63 | $119.62 | 233 |
| 1999-03-03 | $119.25 | $119.25 | 350 |
| 1999-03-02 | $119.25 | $119.25 | 11,583 |
| 1999-03-01 | $121.13 | $121.12 | 2,050 |
| 1999-02-26 | $117.00 | $117.00 | 150 |
| 1999-02-25 | $117.00 | $117.00 | 5,467 |
| 1999-02-24 | $120.00 | $120.00 | 867 |
| 1999-02-23 | $120.75 | $120.75 | 2,783 |
| 1999-02-22 | $114.75 | $114.75 | 1,733 |
| 1999-02-19 | $114.00 | $114.00 | 12,150 |
| 1999-02-18 | $114.75 | $114.75 | 1,733 |
| 1999-02-17 | $108.75 | $108.75 | 7,167 |
| 1999-02-16 | $111.00 | $111.00 | 4,317 |
| 1999-02-12 | $118.50 | $118.50 | 433 |
| 1999-02-11 | $116.25 | $116.25 | 2,983 |
| 1999-02-10 | $117.38 | $117.37 | 3,617 |
| 1999-02-09 | $113.25 | $113.25 | 2,017 |
| 1999-02-08 | $122.25 | $122.25 | 1,083 |
| 1999-02-05 | $129.00 | $129.00 | 1,267 |
| 1999-02-04 | $129.00 | $129.00 | 1,550 |
| 1999-02-03 | $132.75 | $132.75 | 2,133 |
| 1999-02-02 | $130.50 | $130.50 | 3,167 |
| 1999-02-01 | $134.25 | $134.25 | 7,217 |
| 1999-01-29 | $132.00 | $132.00 | 5,767 |
| 1999-01-28 | $130.50 | $130.50 | 6,267 |
| 1999-01-27 | $127.50 | $127.50 | 3,567 |
| 1999-01-26 | $132.00 | $132.00 | 1,200 |
| 1999-01-25 | $126.00 | $126.00 | 1,617 |
| 1999-01-22 | $126.38 | $126.37 | 2,317 |
| 1999-01-21 | $125.25 | $125.25 | 8,450 |
| 1999-01-20 | $123.00 | $123.00 | 1,833 |
| 1999-01-19 | $115.88 | $115.87 | 3,033 |
| 1999-01-15 | $116.25 | $116.25 | 3,217 |
| 1999-01-14 | $110.25 | $110.25 | 833 |
| 1999-01-13 | $114.00 | $114.00 | 1,050 |
| 1999-01-12 | $114.00 | $114.00 | 2,717 |
| 1999-01-11 | $115.50 | $115.50 | 1,317 |
| 1999-01-08 | $110.25 | $110.25 | 1,600 |
| 1999-01-07 | $105.38 | $105.37 | 1,100 |
| 1999-01-06 | $103.50 | $103.50 | 1,600 |
| 1999-01-05 | $102.00 | $102.00 | 5,133 |
| 1999-01-04 | $106.50 | $106.50 | 1,167 |