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
- 1980-03-17 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 | $57.00 | $159.21 | 0 |
| 1999-12-30 | $57.00 | $159.21 | 0 |
| 1999-12-29 | $58.00 | $162.00 | 0 |
| 1999-12-28 | $58.00 | $162.00 | 0 |
| 1999-12-27 | $58.00 | $162.00 | 100 |
| 1999-12-23 | $59.50 | $166.19 | 0 |
| 1999-12-22 | $59.50 | $166.19 | 300 |
| 1999-12-21 | $60.50 | $168.99 | 800 |
| 1999-12-20 | $60.08 | $167.81 | 0 |
| 1999-12-17 | $60.08 | $167.81 | 600 |
| 1999-12-16 | $59.00 | $164.80 | 100 |
| 1999-12-15 | $60.00 | $167.59 | 200 |
| 1999-12-14 | $61.50 | $171.78 | 400 |
| 1999-12-13 | $60.50 | $168.99 | 0 |
| 1999-12-10 | $59.00 | $164.80 | 200 |
| 1999-12-09 | $60.55 | $169.12 | 0 |
| 1999-12-08 | $60.55 | $169.12 | 600 |
| 1999-12-07 | $61.00 | $170.38 | 0 |
| 1999-12-06 | $61.00 | $170.38 | 300 |
| 1999-12-03 | $60.00 | $167.59 | 300 |
| 1999-12-02 | $61.00 | $170.38 | 0 |
| 1999-12-01 | $61.45 | $171.65 | 0 |
| 1999-11-30 | $61.45 | $171.65 | 200 |
| 1999-11-29 | $62.00 | $173.18 | 200 |
| 1999-11-26 | $63.00 | $175.97 | 0 |
| 1999-11-24 | $63.00 | $175.97 | 300 |
| 1999-11-23 | $63.00 | $175.97 | 0 |
| 1999-11-22 | $63.00 | $175.97 | 400 |
| 1999-11-19 | $63.00 | $175.97 | 700 |
| 1999-11-18 | $63.25 | $176.67 | 100 |
| 1999-11-17 | $64.00 | $178.76 | 500 |
| 1999-11-16 | $64.00 | $178.76 | 0 |
| 1999-11-15 | $64.00 | $178.76 | 0 |
| 1999-11-12 | $65.25 | $182.25 | 0 |
| 1999-11-11 | $65.25 | $182.25 | 0 |
| 1999-11-10 | $65.25 | $182.25 | 100 |
| 1999-11-09 | $64.25 | $179.46 | 0 |
| 1999-11-08 | $64.25 | $179.46 | 100 |
| 1999-11-05 | $64.25 | $179.46 | 0 |
| 1999-11-04 | $64.25 | $179.46 | 0 |
| 1999-11-03 | $64.25 | $179.46 | 0 |
| 1999-11-02 | $64.25 | $179.46 | 100 |
| 1999-11-01 | $65.00 | $181.56 | 0 |
| 1999-10-29 | $65.00 | $181.56 | 0 |
| 1999-10-28 | $65.00 | $181.56 | 400 |
| 1999-10-27 | $65.00 | $181.56 | 100 |
| 1999-10-26 | $66.00 | $184.35 | 300 |
| 1999-10-25 | $65.09 | $181.82 | 700 |
| 1999-10-22 | $65.77 | $183.70 | 0 |
| 1999-10-21 | $65.77 | $183.70 | 0 |
| 1999-10-20 | $65.77 | $183.70 | 0 |
| 1999-10-19 | $65.77 | $183.70 | 800 |
| 1999-10-18 | $63.00 | $175.97 | 200 |
| 1999-10-15 | $65.00 | $178.41 | 100 |
| 1999-10-14 | $66.25 | $181.85 | 0 |
| 1999-10-13 | $66.25 | $181.85 | 0 |
| 1999-10-12 | $66.03 | $181.24 | 0 |
| 1999-10-11 | $66.03 | $181.24 | 0 |
| 1999-10-08 | $66.03 | $181.24 | 0 |
| 1999-10-07 | $66.03 | $181.24 | 0 |
| 1999-10-06 | $66.03 | $181.24 | 400 |
| 1999-10-05 | $65.50 | $179.79 | 700 |
| 1999-10-04 | $65.50 | $179.79 | 0 |
| 1999-10-01 | $65.50 | $179.79 | 0 |
| 1999-09-30 | $65.50 | $179.79 | 400 |
| 1999-09-29 | $66.50 | $182.53 | 0 |
| 1999-09-28 | $66.50 | $182.53 | 0 |
| 1999-09-27 | $66.50 | $182.53 | 0 |
| 1999-09-24 | $66.50 | $182.53 | 0 |
| 1999-09-23 | $66.50 | $182.53 | 0 |
| 1999-09-22 | $66.50 | $182.53 | 0 |
| 1999-09-21 | $66.50 | $182.53 | 0 |
| 1999-09-20 | $66.50 | $182.53 | 100 |
| 1999-09-17 | $67.00 | $183.90 | 200 |
| 1999-09-16 | $69.00 | $189.39 | 400 |
| 1999-09-15 | $69.75 | $191.45 | 0 |
| 1999-09-14 | $69.75 | $191.45 | 0 |
| 1999-09-13 | $69.75 | $191.45 | 0 |
| 1999-09-10 | $69.75 | $191.45 | 0 |
| 1999-09-09 | $69.75 | $191.45 | 0 |
| 1999-09-08 | $69.75 | $191.45 | 0 |
| 1999-09-07 | $69.75 | $191.45 | 0 |
| 1999-09-03 | $69.75 | $191.45 | 0 |
| 1999-09-02 | $69.75 | $191.45 | 0 |
| 1999-09-01 | $69.75 | $191.45 | 0 |
| 1999-08-31 | $69.75 | $191.45 | 200 |
| 1999-08-30 | $69.75 | $191.45 | 0 |
| 1999-08-27 | $69.75 | $191.45 | 0 |
| 1999-08-26 | $69.75 | $191.45 | 0 |
| 1999-08-25 | $69.75 | $191.45 | 200 |
| 1999-08-24 | $69.00 | $189.39 | 0 |
| 1999-08-23 | $69.00 | $189.39 | 0 |
| 1999-08-20 | $69.00 | $189.39 | 0 |
| 1999-08-19 | $69.00 | $189.39 | 0 |
| 1999-08-18 | $69.00 | $189.39 | 0 |
| 1999-08-17 | $69.00 | $189.39 | 0 |
| 1999-08-16 | $69.00 | $189.39 | 100 |
| 1999-08-13 | $70.00 | $192.14 | 0 |
| 1999-08-12 | $72.00 | $197.63 | 300 |
| 1999-08-11 | $71.00 | $194.88 | 200 |
| 1999-08-10 | $68.00 | $186.65 | 0 |
| 1999-08-09 | $68.00 | $186.65 | 100 |
| 1999-08-06 | $69.00 | $189.39 | 0 |
| 1999-08-05 | $69.00 | $189.39 | 0 |
| 1999-08-04 | $69.00 | $189.39 | 0 |
| 1999-08-03 | $69.00 | $189.39 | 0 |
| 1999-08-02 | $69.00 | $189.39 | 0 |
| 1999-07-30 | $69.00 | $189.39 | 100 |
| 1999-07-29 | $69.00 | $189.39 | 400 |
| 1999-07-28 | $71.00 | $194.88 | 0 |
| 1999-07-27 | $71.00 | $194.88 | 0 |
| 1999-07-26 | $71.00 | $194.88 | 500 |
| 1999-07-23 | $71.63 | $196.60 | 0 |
| 1999-07-22 | $71.63 | $196.60 | 0 |
| 1999-07-21 | $71.63 | $196.60 | 0 |
| 1999-07-20 | $71.63 | $196.60 | 200 |
| 1999-07-19 | $71.63 | $196.60 | 600 |
| 1999-07-16 | $70.50 | $193.51 | 100 |
| 1999-07-15 | $72.75 | $196.60 | 200 |
| 1999-07-14 | $71.00 | $191.87 | 100 |
| 1999-07-13 | $71.50 | $193.22 | 0 |
| 1999-07-12 | $72.00 | $194.57 | 0 |
| 1999-07-09 | $72.00 | $194.57 | 0 |
| 1999-07-08 | $72.00 | $194.57 | 300 |
| 1999-07-07 | $70.00 | $189.17 | 0 |
| 1999-07-06 | $70.00 | $189.17 | 300 |
| 1999-07-02 | $67.00 | $181.06 | 0 |
| 1999-07-01 | $67.00 | $181.06 | 0 |
| 1999-06-30 | $67.00 | $181.06 | 0 |
| 1999-06-29 | $67.00 | $181.06 | 0 |
| 1999-06-28 | $67.00 | $181.06 | 1,000 |
| 1999-06-25 | $68.00 | $183.76 | 0 |
| 1999-06-24 | $68.00 | $183.76 | 200 |
| 1999-06-23 | $69.25 | $187.14 | 0 |
| 1999-06-22 | $69.25 | $187.14 | 0 |
| 1999-06-21 | $69.25 | $187.14 | 0 |
| 1999-06-18 | $69.25 | $187.14 | 100 |
| 1999-06-17 | $70.00 | $189.17 | 0 |
| 1999-06-16 | $70.00 | $189.17 | 0 |
| 1999-06-15 | $70.00 | $189.17 | 0 |
| 1999-06-14 | $70.00 | $189.17 | 0 |
| 1999-06-11 | $70.50 | $190.52 | 0 |
| 1999-06-10 | $70.50 | $190.52 | 0 |
| 1999-06-09 | $70.50 | $190.52 | 0 |
| 1999-06-08 | $70.50 | $190.52 | 0 |
| 1999-06-07 | $70.50 | $190.52 | 300 |
| 1999-06-04 | $71.00 | $191.87 | 0 |
| 1999-06-03 | $71.00 | $191.87 | 0 |
| 1999-06-02 | $71.00 | $191.87 | 0 |
| 1999-06-01 | $71.00 | $191.87 | 100 |
| 1999-05-28 | $71.50 | $193.22 | 0 |
| 1999-05-27 | $71.50 | $193.22 | 0 |
| 1999-05-26 | $72.00 | $194.57 | 0 |
| 1999-05-25 | $72.00 | $194.57 | 0 |
| 1999-05-24 | $72.00 | $194.57 | 900 |
| 1999-05-21 | $75.00 | $202.68 | 0 |
| 1999-05-20 | $75.00 | $202.68 | 0 |
| 1999-05-19 | $75.00 | $202.68 | 100 |
| 1999-05-18 | $75.50 | $204.03 | 0 |
| 1999-05-17 | $75.50 | $204.03 | 0 |
| 1999-05-14 | $75.50 | $204.03 | 100 |
| 1999-05-13 | $77.00 | $208.08 | 0 |
| 1999-05-12 | $77.00 | $208.08 | 0 |
| 1999-05-11 | $77.50 | $209.44 | 0 |
| 1999-05-10 | $77.50 | $209.44 | 0 |
| 1999-05-07 | $77.50 | $209.44 | 200 |
| 1999-05-06 | $77.50 | $209.44 | 200 |
| 1999-05-05 | $77.75 | $210.11 | 0 |
| 1999-05-04 | $77.75 | $210.11 | 0 |
| 1999-05-03 | $77.75 | $210.11 | 0 |
| 1999-04-30 | $77.75 | $210.11 | 0 |
| 1999-04-29 | $77.75 | $210.11 | 0 |
| 1999-04-28 | $77.75 | $210.11 | 300 |
| 1999-04-27 | $77.75 | $210.11 | 200 |
| 1999-04-26 | $77.50 | $209.44 | 0 |
| 1999-04-23 | $77.50 | $209.44 | 100 |
| 1999-04-22 | $78.00 | $210.79 | 0 |
| 1999-04-21 | $78.00 | $210.79 | 400 |
| 1999-04-20 | $76.00 | $205.38 | 0 |
| 1999-04-19 | $76.00 | $205.38 | 100 |
| 1999-04-16 | $76.00 | $205.38 | 400 |
| 1999-04-15 | $78.00 | $207.75 | 0 |
| 1999-04-14 | $78.00 | $207.75 | 0 |
| 1999-04-13 | $78.00 | $207.75 | 0 |
| 1999-04-12 | $78.00 | $207.75 | 0 |
| 1999-04-09 | $78.00 | $207.75 | 0 |
| 1999-04-08 | $78.00 | $207.75 | 100 |
| 1999-04-07 | $79.25 | $211.08 | 0 |
| 1999-04-06 | $79.25 | $211.08 | 500 |
| 1999-04-05 | $77.50 | $206.41 | 0 |
| 1999-04-01 | $77.50 | $206.41 | 0 |
| 1999-03-31 | $78.00 | $207.75 | 200 |
| 1999-03-30 | $78.00 | $207.75 | 0 |
| 1999-03-29 | $78.00 | $207.75 | 400 |
| 1999-03-26 | $78.00 | $207.75 | 0 |
| 1999-03-25 | $78.00 | $207.75 | 0 |
| 1999-03-24 | $78.50 | $209.08 | 0 |
| 1999-03-23 | $78.50 | $209.08 | 0 |
| 1999-03-22 | $78.50 | $209.08 | 200 |
| 1999-03-19 | $79.00 | $210.41 | 4,200 |
| 1999-03-18 | $79.00 | $210.41 | 0 |
| 1999-03-17 | $79.00 | $210.41 | 200 |
| 1999-03-16 | $79.00 | $210.41 | 0 |
| 1999-03-15 | $79.00 | $210.41 | 0 |
| 1999-03-12 | $79.00 | $210.41 | 800 |
| 1999-03-11 | $77.00 | $205.08 | 0 |
| 1999-03-10 | $77.00 | $205.08 | 0 |
| 1999-03-09 | $77.00 | $205.08 | 0 |
| 1999-03-08 | $77.00 | $205.08 | 0 |
| 1999-03-05 | $77.00 | $205.08 | 200 |
| 1999-03-04 | $78.50 | $209.08 | 0 |
| 1999-03-03 | $78.50 | $209.08 | 300 |
| 1999-03-02 | $78.50 | $209.08 | 900 |
| 1999-03-01 | $78.13 | $208.08 | 0 |
| 1999-02-26 | $78.13 | $208.08 | 0 |
| 1999-02-25 | $78.13 | $208.08 | 3,300 |
| 1999-02-24 | $76.50 | $203.75 | 0 |
| 1999-02-23 | $76.50 | $203.75 | 0 |
| 1999-02-22 | $76.50 | $203.75 | 0 |
| 1999-02-19 | $76.50 | $203.75 | 0 |
| 1999-02-18 | $76.50 | $203.75 | 200 |
| 1999-02-17 | $77.00 | $205.08 | 0 |
| 1999-02-16 | $77.00 | $205.08 | 200 |
| 1999-02-12 | $76.50 | $203.75 | 0 |
| 1999-02-11 | $76.50 | $203.75 | 0 |
| 1999-02-10 | $76.50 | $203.75 | 0 |
| 1999-02-09 | $76.50 | $203.75 | 300 |
| 1999-02-08 | $75.00 | $199.76 | 200 |
| 1999-02-05 | $75.50 | $201.09 | 0 |
| 1999-02-04 | $75.50 | $201.09 | 2,000 |
| 1999-02-03 | $76.38 | $203.42 | 0 |
| 1999-02-02 | $76.38 | $203.42 | 0 |
| 1999-02-01 | $76.38 | $203.42 | 300 |
| 1999-01-29 | $76.38 | $203.42 | 0 |
| 1999-01-28 | $76.38 | $203.42 | 100 |
| 1999-01-27 | $76.38 | $203.42 | 100 |
| 1999-01-26 | $76.38 | $203.42 | 0 |
| 1999-01-25 | $76.38 | $203.42 | 0 |
| 1999-01-22 | $76.38 | $203.42 | 0 |
| 1999-01-21 | $76.38 | $203.42 | 0 |
| 1999-01-20 | $76.38 | $203.42 | 200 |
| 1999-01-19 | $76.38 | $203.42 | 0 |
| 1999-01-15 | $76.38 | $203.42 | 100 |
| 1999-01-14 | $77.50 | $203.42 | 0 |
| 1999-01-13 | $77.50 | $203.42 | 200 |
| 1999-01-12 | $77.50 | $203.42 | 0 |
| 1999-01-11 | $77.50 | $203.42 | 0 |
| 1999-01-08 | $77.50 | $203.42 | 600 |
| 1999-01-07 | $78.00 | $204.73 | 0 |
| 1999-01-06 | $78.00 | $204.73 | 0 |
| 1999-01-05 | $78.00 | $204.73 | 100 |
| 1999-01-04 | $78.00 | $204.73 | 0 |