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
- 1994-10-25 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 | $166.88 | $168.54 | 1,133 |
| 1999-12-30 | $150.00 | $151.50 | 327 |
| 1999-12-29 | $144.38 | $145.82 | 460 |
| 1999-12-28 | $142.50 | $143.92 | 267 |
| 1999-12-27 | $140.63 | $142.03 | 280 |
| 1999-12-23 | $140.63 | $142.03 | 87 |
| 1999-12-22 | $138.75 | $140.13 | 307 |
| 1999-12-21 | $138.75 | $140.13 | 33 |
| 1999-12-20 | $138.75 | $140.13 | 147 |
| 1999-12-17 | $136.88 | $138.24 | 0 |
| 1999-12-16 | $136.88 | $138.24 | 160 |
| 1999-12-15 | $141.56 | $142.97 | 27 |
| 1999-12-14 | $142.50 | $143.92 | 307 |
| 1999-12-13 | $150.00 | $151.50 | 120 |
| 1999-12-10 | $155.63 | $157.18 | 67 |
| 1999-12-09 | $151.88 | $153.39 | 0 |
| 1999-12-08 | $151.88 | $153.39 | 7 |
| 1999-12-07 | $151.88 | $153.39 | 267 |
| 1999-12-06 | $155.63 | $157.18 | 213 |
| 1999-12-03 | $157.50 | $159.07 | 153 |
| 1999-12-02 | $155.63 | $157.18 | 73 |
| 1999-12-01 | $157.50 | $159.07 | 747 |
| 1999-11-30 | $161.25 | $162.86 | 40 |
| 1999-11-29 | $165.00 | $166.65 | 193 |
| 1999-11-26 | $161.25 | $162.86 | 0 |
| 1999-11-24 | $161.25 | $162.86 | 233 |
| 1999-11-23 | $161.25 | $162.86 | 1,113 |
| 1999-11-22 | $157.50 | $159.07 | 1,800 |
| 1999-11-19 | $161.25 | $162.86 | 887 |
| 1999-11-18 | $155.63 | $157.18 | 547 |
| 1999-11-17 | $150.00 | $151.50 | 587 |
| 1999-11-16 | $142.50 | $143.92 | 1,293 |
| 1999-11-15 | $134.06 | $135.40 | 480 |
| 1999-11-12 | $120.00 | $121.20 | 173 |
| 1999-11-11 | $114.38 | $115.52 | 87 |
| 1999-11-10 | $116.25 | $117.41 | 180 |
| 1999-11-09 | $112.50 | $113.62 | 0 |
| 1999-11-08 | $112.50 | $113.62 | 60 |
| 1999-11-05 | $116.25 | $117.41 | 107 |
| 1999-11-04 | $112.50 | $113.62 | 107 |
| 1999-11-03 | $112.50 | $113.62 | 533 |
| 1999-11-02 | $108.75 | $109.83 | 247 |
| 1999-11-01 | $106.88 | $107.94 | 67 |
| 1999-10-29 | $106.88 | $107.94 | 120 |
| 1999-10-28 | $108.75 | $109.83 | 293 |
| 1999-10-27 | $112.50 | $113.62 | 0 |
| 1999-10-26 | $112.50 | $113.62 | 247 |
| 1999-10-25 | $108.75 | $109.83 | 367 |
| 1999-10-22 | $105.00 | $106.05 | 27 |
| 1999-10-21 | $106.88 | $107.94 | 367 |
| 1999-10-20 | $112.50 | $113.62 | 127 |
| 1999-10-19 | $116.25 | $117.41 | 133 |
| 1999-10-18 | $116.25 | $117.41 | 187 |
| 1999-10-15 | $118.13 | $119.30 | 120 |
| 1999-10-14 | $121.88 | $123.09 | 40 |
| 1999-10-13 | $123.75 | $124.98 | 13 |
| 1999-10-12 | $125.63 | $126.88 | 0 |
| 1999-10-11 | $125.63 | $126.88 | 33 |
| 1999-10-08 | $125.63 | $126.88 | 0 |
| 1999-10-07 | $125.63 | $126.88 | 13 |
| 1999-10-06 | $127.50 | $128.77 | 13 |
| 1999-10-05 | $129.38 | $130.67 | 247 |
| 1999-10-04 | $131.25 | $132.56 | 67 |
| 1999-10-01 | $129.38 | $130.67 | 140 |
| 1999-09-30 | $135.00 | $136.35 | 740 |
| 1999-09-29 | $114.38 | $115.52 | 320 |
| 1999-09-28 | $120.00 | $121.20 | 0 |
| 1999-09-27 | $120.00 | $121.20 | 40 |
| 1999-09-24 | $120.00 | $121.20 | 27 |
| 1999-09-23 | $121.88 | $123.09 | 60 |
| 1999-09-22 | $123.75 | $124.98 | 33 |
| 1999-09-21 | $125.63 | $126.88 | 67 |
| 1999-09-20 | $129.38 | $130.67 | 0 |
| 1999-09-17 | $129.38 | $130.67 | 167 |
| 1999-09-16 | $133.13 | $134.45 | 107 |
| 1999-09-15 | $135.00 | $136.35 | 0 |
| 1999-09-14 | $135.00 | $136.35 | 13 |
| 1999-09-13 | $133.13 | $134.45 | 7 |
| 1999-09-10 | $133.13 | $134.45 | 33 |
| 1999-09-09 | $134.06 | $135.40 | 53 |
| 1999-09-08 | $137.81 | $139.19 | 40 |
| 1999-09-07 | $138.75 | $140.13 | 40 |
| 1999-09-03 | $136.88 | $138.24 | 0 |
| 1999-09-02 | $136.88 | $138.24 | 0 |
| 1999-09-01 | $136.88 | $138.24 | 433 |
| 1999-08-31 | $144.38 | $145.82 | 527 |
| 1999-08-30 | $138.75 | $140.13 | 33 |
| 1999-08-27 | $142.50 | $143.92 | 420 |
| 1999-08-26 | $138.75 | $140.13 | 520 |
| 1999-08-25 | $135.94 | $137.29 | 0 |
| 1999-08-24 | $135.94 | $137.29 | 247 |
| 1999-08-23 | $135.00 | $136.35 | 67 |
| 1999-08-20 | $131.25 | $132.56 | 47 |
| 1999-08-19 | $127.50 | $128.77 | 327 |
| 1999-08-18 | $127.50 | $128.57 | 100 |
| 1999-08-17 | $127.50 | $128.57 | 27 |
| 1999-08-16 | $129.38 | $130.47 | 87 |
| 1999-08-13 | $129.38 | $130.47 | 13 |
| 1999-08-12 | $131.25 | $132.36 | 133 |
| 1999-08-11 | $133.13 | $134.25 | 200 |
| 1999-08-10 | $138.75 | $139.92 | 200 |
| 1999-08-09 | $140.63 | $141.81 | 67 |
| 1999-08-06 | $138.75 | $139.92 | 67 |
| 1999-08-05 | $135.00 | $136.14 | 27 |
| 1999-08-04 | $135.00 | $136.14 | 7 |
| 1999-08-03 | $136.88 | $138.03 | 13 |
| 1999-08-02 | $140.63 | $141.81 | 67 |
| 1999-07-30 | $138.75 | $139.92 | 287 |
| 1999-07-29 | $138.75 | $139.92 | 20 |
| 1999-07-28 | $138.75 | $139.92 | 87 |
| 1999-07-27 | $140.63 | $141.81 | 127 |
| 1999-07-26 | $144.38 | $145.59 | 33 |
| 1999-07-23 | $146.25 | $147.48 | 0 |
| 1999-07-22 | $146.25 | $147.48 | 0 |
| 1999-07-21 | $146.25 | $147.48 | 73 |
| 1999-07-20 | $150.00 | $151.26 | 13 |
| 1999-07-19 | $150.00 | $151.26 | 27 |
| 1999-07-16 | $146.25 | $147.48 | 120 |
| 1999-07-15 | $142.50 | $143.70 | 713 |
| 1999-07-14 | $129.38 | $130.47 | 60 |
| 1999-07-13 | $127.50 | $128.57 | 687 |
| 1999-07-12 | $125.63 | $126.68 | 133 |
| 1999-07-09 | $123.75 | $124.79 | 33 |
| 1999-07-08 | $121.88 | $122.90 | 0 |
| 1999-07-07 | $121.88 | $122.90 | 67 |
| 1999-07-06 | $121.88 | $122.90 | 260 |
| 1999-07-02 | $127.50 | $128.57 | 0 |
| 1999-07-01 | $127.50 | $128.57 | 47 |
| 1999-06-30 | $127.50 | $128.57 | 707 |
| 1999-06-29 | $120.00 | $121.01 | 133 |
| 1999-06-28 | $118.13 | $119.12 | 7 |
| 1999-06-25 | $118.13 | $119.12 | 0 |
| 1999-06-24 | $118.13 | $119.12 | 553 |
| 1999-06-23 | $118.13 | $119.12 | 20 |
| 1999-06-22 | $120.00 | $121.01 | 0 |
| 1999-06-21 | $120.00 | $121.01 | 13 |
| 1999-06-18 | $120.00 | $121.01 | 13 |
| 1999-06-17 | $118.13 | $119.12 | 193 |
| 1999-06-16 | $118.13 | $119.12 | 27 |
| 1999-06-15 | $120.00 | $121.01 | 27 |
| 1999-06-14 | $118.13 | $119.12 | 53 |
| 1999-06-11 | $118.13 | $119.12 | 40 |
| 1999-06-10 | $120.00 | $121.01 | 267 |
| 1999-06-09 | $120.00 | $121.01 | 333 |
| 1999-06-08 | $118.13 | $119.12 | 100 |
| 1999-06-07 | $120.00 | $121.01 | 87 |
| 1999-06-04 | $120.00 | $121.01 | 247 |
| 1999-06-03 | $113.44 | $114.39 | 1,560 |
| 1999-06-02 | $113.44 | $114.39 | 1,167 |
| 1999-06-01 | $121.88 | $122.90 | 47 |
| 1999-05-28 | $121.88 | $122.90 | 0 |
| 1999-05-27 | $121.88 | $122.90 | 87 |
| 1999-05-26 | $125.63 | $126.68 | 73 |
| 1999-05-25 | $127.50 | $128.57 | 267 |
| 1999-05-24 | $127.50 | $128.57 | 7 |
| 1999-05-21 | $127.50 | $128.57 | 0 |
| 1999-05-20 | $127.50 | $128.57 | 47 |
| 1999-05-19 | $124.69 | $125.74 | 273 |
| 1999-05-18 | $129.38 | $130.47 | 67 |
| 1999-05-17 | $129.38 | $130.47 | 780 |
| 1999-05-14 | $131.25 | $132.36 | 107 |
| 1999-05-13 | $132.19 | $133.30 | 87 |
| 1999-05-12 | $134.06 | $135.19 | 67 |
| 1999-05-11 | $131.25 | $132.36 | 60 |
| 1999-05-10 | $133.13 | $134.25 | 13 |
| 1999-05-07 | $135.00 | $136.14 | 67 |
| 1999-05-06 | $135.00 | $136.14 | 307 |
| 1999-05-05 | $131.25 | $132.36 | 140 |
| 1999-05-04 | $135.94 | $137.08 | 0 |
| 1999-05-03 | $135.94 | $137.08 | 400 |
| 1999-04-30 | $138.75 | $139.92 | 347 |
| 1999-04-29 | $127.50 | $128.57 | 67 |
| 1999-04-28 | $127.50 | $128.57 | 187 |
| 1999-04-27 | $132.19 | $133.30 | 33 |
| 1999-04-26 | $134.06 | $135.19 | 687 |
| 1999-04-23 | $144.38 | $145.59 | 647 |
| 1999-04-22 | $148.13 | $149.37 | 280 |
| 1999-04-21 | $146.25 | $147.48 | 73 |
| 1999-04-20 | $150.00 | $151.26 | 827 |
| 1999-04-19 | $152.81 | $154.10 | 1,387 |
| 1999-04-16 | $152.81 | $154.10 | 533 |
| 1999-04-15 | $151.88 | $153.16 | 607 |
| 1999-04-14 | $153.75 | $155.05 | 487 |
| 1999-04-13 | $161.25 | $162.61 | 487 |
| 1999-04-12 | $166.88 | $168.28 | 340 |
| 1999-04-09 | $165.00 | $166.39 | 260 |
| 1999-04-08 | $165.00 | $166.39 | 180 |
| 1999-04-07 | $165.00 | $166.39 | 620 |
| 1999-04-06 | $165.00 | $166.39 | 647 |
| 1999-04-05 | $165.00 | $166.39 | 1,493 |
| 1999-04-01 | $155.63 | $156.94 | 713 |
| 1999-03-31 | $131.25 | $132.36 | 853 |
| 1999-03-30 | $129.38 | $130.47 | 33 |
| 1999-03-29 | $131.25 | $132.36 | 193 |
| 1999-03-26 | $129.38 | $130.47 | 1,020 |
| 1999-03-25 | $135.00 | $136.14 | 687 |
| 1999-03-24 | $142.50 | $143.70 | 133 |
| 1999-03-23 | $144.38 | $145.59 | 227 |
| 1999-03-22 | $148.13 | $149.37 | 260 |
| 1999-03-19 | $151.88 | $153.16 | 927 |
| 1999-03-18 | $135.00 | $136.14 | 500 |
| 1999-03-17 | $141.56 | $142.76 | 253 |
| 1999-03-16 | $142.50 | $143.70 | 933 |
| 1999-03-15 | $136.88 | $138.03 | 340 |
| 1999-03-12 | $133.13 | $134.25 | 127 |
| 1999-03-11 | $135.00 | $136.14 | 473 |
| 1999-03-10 | $135.00 | $136.14 | 400 |
| 1999-03-09 | $125.63 | $126.68 | 200 |
| 1999-03-08 | $131.25 | $132.36 | 9,287 |
| 1999-03-05 | $105.00 | $105.89 | 113 |
| 1999-03-04 | $105.00 | $105.89 | 0 |
| 1999-03-03 | $105.00 | $105.89 | 487 |
| 1999-03-02 | $105.00 | $105.89 | 647 |
| 1999-03-01 | $105.00 | $105.89 | 0 |
| 1999-02-26 | $105.00 | $105.89 | 367 |
| 1999-02-25 | $105.00 | $105.89 | 333 |
| 1999-02-24 | $101.25 | $102.10 | 927 |
| 1999-02-23 | $101.25 | $102.10 | 787 |
| 1999-02-22 | $108.75 | $109.67 | 0 |
| 1999-02-19 | $108.75 | $109.67 | 47 |
| 1999-02-18 | $110.63 | $111.56 | 213 |
| 1999-02-17 | $110.63 | $111.56 | 260 |
| 1999-02-16 | $112.50 | $113.45 | 373 |
| 1999-02-12 | $111.56 | $112.50 | 173 |
| 1999-02-11 | $112.50 | $113.45 | 527 |
| 1999-02-10 | $105.00 | $105.89 | 147 |
| 1999-02-09 | $105.00 | $105.89 | 293 |
| 1999-02-08 | $101.25 | $102.10 | 327 |
| 1999-02-05 | $105.00 | $105.89 | 353 |
| 1999-02-04 | $97.50 | $98.32 | 2,860 |
| 1999-02-03 | $107.81 | $108.72 | 100 |
| 1999-02-02 | $111.56 | $112.50 | 347 |
| 1999-02-01 | $112.50 | $113.45 | 320 |
| 1999-01-29 | $115.31 | $116.28 | 540 |
| 1999-01-28 | $108.75 | $109.67 | 680 |
| 1999-01-27 | $112.50 | $113.45 | 360 |
| 1999-01-26 | $114.38 | $115.34 | 1,047 |
| 1999-01-25 | $116.25 | $117.23 | 967 |
| 1999-01-22 | $115.31 | $116.28 | 2,907 |
| 1999-01-21 | $129.38 | $130.47 | 287 |
| 1999-01-20 | $129.38 | $130.47 | 467 |
| 1999-01-19 | $131.25 | $132.36 | 560 |
| 1999-01-15 | $131.25 | $132.36 | 133 |
| 1999-01-14 | $129.38 | $130.47 | 0 |
| 1999-01-13 | $129.38 | $130.47 | 187 |
| 1999-01-12 | $135.00 | $136.14 | 200 |
| 1999-01-11 | $138.75 | $139.92 | 240 |
| 1999-01-08 | $138.75 | $139.92 | 167 |
| 1999-01-07 | $140.63 | $141.81 | 33 |
| 1999-01-06 | $136.88 | $138.03 | 0 |
| 1999-01-05 | $136.88 | $138.03 | 727 |
| 1999-01-04 | $131.25 | $132.36 | 87 |