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
- 1997-02-07 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $201.25 | $201.25 | 563,286 | — | — |
| 1999-12-30 | $197.75 | $197.75 | 1,288,743 | — | — |
| 1999-12-29 | $206.50 | $206.50 | 1,186,429 | — | — |
| 1999-12-28 | $193.38 | $193.38 | 1,522,600 | — | — |
| 1999-12-27 | $192.28 | $192.28 | 1,558,229 | — | — |
| 1999-12-23 | $203.00 | $203.00 | 776,514 | — | — |
| 1999-12-22 | $210.00 | $210.00 | 777,200 | — | — |
| 1999-12-21 | $216.56 | $216.56 | 1,260,000 | — | — |
| 1999-12-20 | $213.06 | $213.06 | 2,050,629 | — | — |
| 1999-12-17 | $222.25 | $222.25 | 1,067,743 | — | — |
| 1999-12-16 | $224.22 | $224.22 | 1,126,429 | — | — |
| 1999-12-15 | $238.66 | $238.66 | 1,988,629 | — | — |
| 1999-12-14 | $242.38 | $242.38 | 1,381,543 | — | — |
| 1999-12-13 | $251.56 | $251.56 | 1,401,657 | — | — |
| 1999-12-10 | $251.56 | $251.56 | 3,387,714 | — | — |
| 1999-12-09 | $215.47 | $215.47 | 3,142,971 | — | — |
| 1999-12-08 | $209.56 | $209.56 | 1,646,971 | — | — |
| 1999-12-07 | $210.22 | $210.22 | 5,737,000 | — | — |
| 1999-12-06 | $169.97 | $169.97 | 530,429 | — | — |
| 1999-12-03 | $166.47 | $166.47 | 1,288,143 | — | — |
| 1999-12-02 | $158.38 | $158.38 | 403,543 | — | — |
| 1999-12-01 | $152.91 | $152.91 | 738,800 | — | — |
| 1999-11-30 | $153.78 | $153.78 | 940,543 | — | — |
| 1999-11-29 | $159.91 | $159.91 | 730,829 | — | — |
| 1999-11-26 | $167.78 | $167.78 | 485,114 | — | — |
| 1999-11-24 | $168.22 | $168.22 | 1,333,800 | — | — |
| 1999-11-23 | $158.16 | $158.16 | 1,540,800 | — | — |
| 1999-11-22 | $175.88 | $175.88 | 2,048,486 | — | — |
| 1999-11-19 | $186.81 | $186.81 | 1,191,486 | — | — |
| 1999-11-18 | $173.47 | $173.47 | 2,029,171 | — | — |
| 1999-11-17 | $182.00 | $182.00 | 932,971 | — | — |
| 1999-11-16 | $185.72 | $185.72 | 1,219,886 | — | — |
| 1999-11-15 | $178.50 | $178.50 | 1,525,857 | — | — |
| 1999-11-12 | $170.84 | $170.84 | 2,552,571 | — | — |
| 1999-11-11 | $173.03 | $173.03 | 1,470,000 | — | — |
| 1999-11-10 | $152.25 | $152.25 | 1,209,514 | — | — |
| 1999-11-09 | $153.34 | $153.34 | 807,114 | — | — |
| 1999-11-08 | $156.41 | $156.41 | 850,886 | — | — |
| 1999-11-05 | $153.13 | $153.13 | 2,335,086 | — | — |
| 1999-11-04 | $159.69 | $159.69 | 5,232,657 | — | — |
| 1999-11-03 | $140.00 | $140.00 | 5,548,171 | — | — |
| 1999-11-02 | $119.88 | $119.88 | 1,003,886 | — | — |
| 1999-11-01 | $120.97 | $120.97 | 621,771 | — | — |
| 1999-10-29 | $123.38 | $123.38 | 1,175,886 | — | — |
| 1999-10-28 | $116.16 | $116.16 | 497,629 | — | — |
| 1999-10-27 | $117.47 | $117.47 | 564,600 | — | — |
| 1999-10-26 | $114.84 | $114.84 | 757,571 | — | — |
| 1999-10-25 | $117.91 | $117.91 | 832,886 | — | — |
| 1999-10-22 | $120.31 | $120.31 | 1,682,200 | — | — |
| 1999-10-21 | $118.34 | $118.34 | 840,857 | — | — |
| 1999-10-20 | $116.59 | $116.59 | 1,277,514 | — | — |
| 1999-10-19 | $104.34 | $104.34 | 1,079,343 | — | — |
| 1999-10-18 | $107.19 | $107.19 | 1,565,086 | — | — |
| 1999-10-15 | $115.72 | $115.72 | 1,883,257 | — | — |
| 1999-10-14 | $111.34 | $111.34 | 4,952,943 | — | — |
| 1999-10-13 | $124.47 | $124.47 | 974,514 | — | — |
| 1999-10-12 | $127.75 | $127.75 | 1,018,114 | — | — |
| 1999-10-11 | $132.56 | $132.56 | 743,914 | — | — |
| 1999-10-08 | $128.73 | $128.73 | 847,514 | — | — |
| 1999-10-07 | $124.25 | $124.25 | 741,914 | — | — |
| 1999-10-06 | $125.34 | $125.34 | 1,449,114 | — | — |
| 1999-10-05 | $121.84 | $121.84 | 2,072,629 | — | — |
| 1999-10-04 | $118.13 | $118.13 | 1,405,771 | — | — |
| 1999-10-01 | $123.81 | $123.81 | 1,102,486 | — | — |
| 1999-09-30 | $127.75 | $127.75 | 1,874,429 | — | — |
| 1999-09-29 | $117.91 | $117.91 | 1,199,571 | — | — |
| 1999-09-28 | $121.19 | $121.19 | 3,003,971 | — | — |
| 1999-09-27 | $128.41 | $128.41 | 1,563,629 | — | — |
| 1999-09-24 | $134.20 | $134.20 | 1,704,486 | — | — |
| 1999-09-23 | $136.50 | $136.50 | 958,000 | — | — |
| 1999-09-22 | $144.16 | $144.16 | 864,114 | — | — |
| 1999-09-21 | $139.56 | $139.56 | 802,000 | — | — |
| 1999-09-20 | $147.00 | $147.00 | 996,200 | — | — |
| 1999-09-17 | $149.19 | $149.19 | 2,672,314 | — | — |
| 1999-09-16 | $137.59 | $137.59 | 944,371 | — | — |
| 1999-09-15 | $131.25 | $131.25 | 907,257 | — | — |
| 1999-09-14 | $139.34 | $139.34 | 822,886 | — | — |
| 1999-09-13 | $137.59 | $137.59 | 578,629 | — | — |
| 1999-09-10 | $139.13 | $139.13 | 744,543 | — | — |
| 1999-09-09 | $141.75 | $141.75 | 2,414,657 | — | — |
| 1999-09-08 | $134.09 | $134.09 | 1,876,171 | — | — |
| 1999-09-07 | $126.66 | $126.66 | 722,086 | — | — |
| 1999-09-03 | $128.84 | $128.84 | 896,200 | — | — |
| 1999-09-02 | $122.06 | $122.06 | 425,629 | — | — |
| 1999-09-01 | $124.03 | $124.03 | 795,514 | — | — |
| 1999-08-31 | $122.94 | $122.94 | 779,029 | — | — |
| 1999-08-30 | $124.47 | $124.47 | 539,286 | — | — |
| 1999-08-27 | $127.31 | $127.31 | 1,087,829 | — | — |
| 1999-08-26 | $128.63 | $128.63 | 5,075,543 | — | — |
| 1999-08-25 | $120.09 | $120.09 | 1,223,657 | — | — |
| 1999-08-24 | $112.44 | $112.44 | 1,154,629 | — | — |
| 1999-08-23 | $113.09 | $113.09 | 1,298,114 | — | — |
| 1999-08-20 | $112.88 | $112.88 | 2,424,057 | — | — |
| 1999-08-19 | $118.78 | $118.78 | 952,857 | — | — |
| 1999-08-18 | $120.75 | $120.75 | 1,233,257 | — | — |
| 1999-08-17 | $123.59 | $123.59 | 1,082,143 | — | — |
| 1999-08-16 | $116.16 | $116.16 | 537,343 | — | — |
| 1999-08-13 | $119.00 | $119.00 | 957,457 | — | — |
| 1999-08-12 | $112.44 | $112.44 | 709,114 | — | — |
| 1999-08-11 | $115.50 | $115.50 | 834,857 | — | — |
| 1999-08-10 | $106.53 | $106.53 | 670,886 | — | — |
| 1999-08-09 | $112.00 | $112.00 | 416,429 | — | — |
| 1999-08-06 | $110.47 | $110.47 | 632,200 | — | — |
| 1999-08-05 | $113.31 | $113.31 | 1,233,914 | — | — |
| 1999-08-04 | $111.78 | $111.78 | 1,424,314 | — | — |
| 1999-08-03 | $110.69 | $110.69 | 1,306,114 | — | — |
| 1999-08-02 | $113.31 | $113.31 | 535,600 | — | — |
| 1999-07-30 | $118.13 | $118.13 | 1,088,486 | — | — |
| 1999-07-29 | $120.09 | $120.09 | 1,748,486 | — | — |
| 1999-07-28 | $116.81 | $116.81 | 405,314 | — | — |
| 1999-07-27 | $115.94 | $115.94 | 610,600 | — | — |
| 1999-07-26 | $111.56 | $111.56 | 695,257 | — | — |
| 1999-07-23 | $118.13 | $118.13 | 453,029 | — | — |
| 1999-07-22 | $117.47 | $117.47 | 863,600 | — | — |
| 1999-07-21 | $121.63 | $121.63 | 537,829 | — | — |
| 1999-07-20 | $123.59 | $123.59 | 898,886 | — | — |
| 1999-07-19 | $126.66 | $126.66 | 762,771 | — | — |
| 1999-07-16 | $129.94 | $129.94 | 2,001,486 | — | — |
| 1999-07-15 | $123.70 | $123.70 | 1,626,114 | — | — |
| 1999-07-14 | $118.13 | $118.13 | 705,657 | — | — |
| 1999-07-13 | $118.78 | $118.78 | 504,486 | — | — |
| 1999-07-12 | $118.78 | $118.78 | 671,971 | — | — |
| 1999-07-09 | $119.22 | $119.22 | 839,114 | — | — |
| 1999-07-08 | $122.28 | $122.28 | 2,019,486 | — | — |
| 1999-07-07 | $116.38 | $116.38 | 1,819,229 | — | — |
| 1999-07-06 | $107.63 | $107.63 | 706,686 | — | — |
| 1999-07-02 | $108.50 | $108.50 | 687,743 | — | — |
| 1999-07-01 | $103.69 | $103.69 | 614,429 | — | — |
| 1999-06-30 | $105.66 | $105.66 | 867,086 | — | — |
| 1999-06-29 | $108.06 | $108.06 | 1,229,114 | — | — |
| 1999-06-28 | $104.56 | $104.56 | 1,051,457 | — | — |
| 1999-06-25 | $105.22 | $105.22 | 1,064,429 | — | — |
| 1999-06-24 | $115.28 | $115.28 | 791,629 | — | — |
| 1999-06-23 | $116.59 | $116.59 | 1,679,457 | — | — |
| 1999-06-22 | $106.75 | $106.75 | 518,143 | — | — |
| 1999-06-21 | $110.69 | $110.69 | 512,886 | — | — |
| 1999-06-18 | $108.06 | $108.06 | 669,486 | — | — |
| 1999-06-17 | $106.31 | $106.31 | 1,109,543 | — | — |
| 1999-06-16 | $103.69 | $103.69 | 646,229 | — | — |
| 1999-06-15 | $96.69 | $96.69 | 623,086 | — | — |
| 1999-06-14 | $98.00 | $98.00 | 782,457 | — | — |
| 1999-06-11 | $106.31 | $106.31 | 591,086 | — | — |
| 1999-06-10 | $112.00 | $112.00 | 825,686 | — | — |
| 1999-06-09 | $109.81 | $109.81 | 844,171 | — | — |
| 1999-06-08 | $112.66 | $112.66 | 1,785,800 | — | — |
| 1999-06-07 | $117.69 | $117.69 | 2,649,971 | — | — |
| 1999-06-04 | $103.03 | $103.03 | 1,009,571 | — | — |
| 1999-06-03 | $96.69 | $96.69 | 309,657 | — | — |
| 1999-06-02 | $96.91 | $96.91 | 454,971 | — | — |
| 1999-06-01 | $95.38 | $95.38 | 634,800 | — | — |
| 1999-05-28 | $100.63 | $100.63 | 307,914 | — | — |
| 1999-05-27 | $100.84 | $100.84 | 657,286 | — | — |
| 1999-05-26 | $99.97 | $99.97 | 963,714 | — | — |
| 1999-05-25 | $98.44 | $98.44 | 892,029 | — | — |
| 1999-05-24 | $96.91 | $96.91 | 1,306,286 | — | — |
| 1999-05-21 | $105.22 | $105.22 | 3,163,486 | — | — |
| 1999-05-20 | $92.31 | $92.31 | 1,108,057 | — | — |
| 1999-05-19 | $100.19 | $100.19 | 1,683,000 | — | — |
| 1999-05-18 | $96.47 | $96.47 | 1,843,829 | — | — |
| 1999-05-17 | $92.97 | $92.97 | 1,582,971 | — | — |
| 1999-05-14 | $84.88 | $84.88 | 522,343 | — | — |
| 1999-05-13 | $87.94 | $87.94 | 530,943 | — | — |
| 1999-05-12 | $87.06 | $87.06 | 413,171 | — | — |
| 1999-05-11 | $86.63 | $86.63 | 334,371 | — | — |
| 1999-05-10 | $84.66 | $84.66 | 523,914 | — | — |
| 1999-05-07 | $87.50 | $87.50 | 462,571 | — | — |
| 1999-05-06 | $89.25 | $89.25 | 1,432,886 | — | — |
| 1999-05-05 | $92.09 | $92.09 | 2,909,543 | — | — |
| 1999-05-04 | $81.81 | $81.81 | 690,514 | — | — |
| 1999-05-03 | $81.16 | $81.16 | 554,200 | — | — |
| 1999-04-30 | $82.25 | $82.25 | 1,133,257 | — | — |
| 1999-04-29 | $75.69 | $75.69 | 411,114 | — | — |
| 1999-04-28 | $78.97 | $78.97 | 543,600 | — | — |
| 1999-04-27 | $80.72 | $80.72 | 915,686 | — | — |
| 1999-04-26 | $82.69 | $82.69 | 1,559,543 | — | — |
| 1999-04-23 | $73.06 | $73.06 | 472,629 | — | — |
| 1999-04-22 | $73.50 | $73.50 | 1,078,229 | — | — |
| 1999-04-21 | $66.06 | $66.06 | 298,143 | — | — |
| 1999-04-20 | $66.06 | $66.06 | 429,686 | — | — |
| 1999-04-19 | $63.22 | $63.22 | 705,971 | — | — |
| 1999-04-16 | $70.88 | $70.88 | 514,229 | — | — |
| 1999-04-15 | $73.72 | $73.72 | 950,829 | — | — |
| 1999-04-14 | $72.84 | $72.84 | 1,523,286 | — | — |
| 1999-04-13 | $69.56 | $69.56 | 1,875,457 | — | — |
| 1999-04-12 | $61.47 | $61.47 | 1,308,657 | — | — |
| 1999-04-09 | $60.38 | $60.38 | 1,905,629 | — | — |
| 1999-04-08 | $66.50 | $66.50 | 610,229 | — | — |
| 1999-04-07 | $68.91 | $68.91 | 1,066,714 | — | — |
| 1999-04-06 | $66.28 | $66.28 | 2,336,771 | — | — |
| 1999-04-05 | $74.59 | $74.59 | 1,081,686 | — | — |
| 1999-04-01 | $80.72 | $80.72 | 473,800 | — | — |
| 1999-03-31 | $78.75 | $78.75 | 725,943 | — | — |
| 1999-03-30 | $83.13 | $83.13 | 669,886 | — | — |
| 1999-03-29 | $82.69 | $82.69 | 538,686 | — | — |
| 1999-03-26 | $80.94 | $80.94 | 463,429 | — | — |
| 1999-03-25 | $80.94 | $80.94 | 811,229 | — | — |
| 1999-03-24 | $83.56 | $83.56 | 1,012,543 | — | — |
| 1999-03-23 | $77.88 | $77.88 | 782,314 | — | — |
| 1999-03-22 | $82.47 | $82.47 | 668,143 | — | — |
| 1999-03-19 | $83.13 | $83.13 | 947,829 | — | — |
| 1999-03-18 | $82.91 | $82.91 | 1,559,657 | — | — |
| 1999-03-17 | $78.97 | $78.97 | 1,698,629 | — | — |
| 1999-03-16 | $82.91 | $82.91 | 1,844,857 | — | — |
| 1999-03-15 | $86.63 | $86.63 | 2,576,600 | — | — |
| 1999-03-12 | $93.84 | $93.84 | 1,220,200 | — | — |
| 1999-03-11 | $98.00 | $98.00 | 3,069,686 | — | — |
| 1999-03-10 | $87.72 | $87.72 | 385,114 | — | — |
| 1999-03-09 | $87.50 | $87.50 | 692,600 | — | — |
| 1999-03-08 | $88.38 | $88.38 | 583,714 | — | — |
| 1999-03-05 | $88.38 | $88.38 | 1,073,714 | — | — |
| 1999-03-04 | $88.16 | $88.16 | 1,029,886 | — | — |
| 1999-03-03 | $84.88 | $84.88 | 1,299,200 | — | — |
| 1999-03-02 | $87.50 | $87.50 | 1,392,743 | — | — |
| 1999-03-01 | $93.84 | $93.84 | 1,051,829 | — | — |
| 1999-02-26 | $97.56 | $97.56 | 1,469,286 | — | — |
| 1999-02-25 | $99.09 | $99.09 | 3,230,086 | — | — |
| 1999-02-24 | $95.38 | $95.38 | 7,942,286 | — | — |
| 1999-02-23 | $86.19 | $86.19 | 3,311,486 | — | — |
| 1999-02-22 | $78.97 | $78.97 | 1,084,229 | — | — |
| 1999-02-19 | $78.53 | $78.53 | 2,033,143 | — | — |
| 1999-02-18 | $73.06 | $73.06 | 1,357,543 | — | — |
| 1999-02-17 | $78.09 | $78.09 | 1,538,771 | — | — |
| 1999-02-16 | $75.25 | $75.25 | 762,371 | — | — |
| 1999-02-12 | $77.44 | $77.44 | 990,943 | — | — |
| 1999-02-11 | $77.88 | $77.88 | 943,857 | — | — |
| 1999-02-10 | $74.38 | $74.38 | 1,120,029 | — | — |
| 1999-02-09 | $75.25 | $75.25 | 1,359,143 | — | — |
| 1999-02-08 | $81.38 | $81.38 | 1,253,914 | — | — |
| 1999-02-05 | $84.44 | $84.44 | 2,881,829 | — | — |
| 1999-02-04 | $88.59 | $88.59 | 3,931,914 | — | — |
| 1999-02-03 | $80.94 | $80.94 | 3,709,229 | — | — |
| 1999-02-02 | $74.59 | $74.59 | 1,220,771 | — | — |
| 1999-02-01 | $71.97 | $71.97 | 1,648,600 | — | — |
| 1999-01-29 | $70.66 | $70.66 | 1,229,257 | — | — |
| 1999-01-28 | $74.59 | $74.59 | 2,306,771 | — | — |
| 1999-01-27 | $67.16 | $67.16 | 1,205,714 | — | — |
| 1999-01-26 | $70.22 | $70.22 | 1,138,114 | — | — |
| 1999-01-25 | $70.66 | $70.66 | 3,429,057 | — | — |
| 1999-01-22 | $78.97 | $78.97 | 5,205,429 | — | — |
| 1999-01-21 | $64.31 | $64.31 | 928,571 | — | — |
| 1999-01-20 | $66.94 | $66.94 | 2,354,600 | — | — |
| 1999-01-19 | $66.50 | $66.50 | 1,641,629 | — | — |
| 1999-01-15 | $66.28 | $66.28 | 2,605,571 | — | — |
| 1999-01-14 | $65.41 | $65.41 | 4,727,086 | — | — |
| 1999-01-13 | $60.81 | $60.81 | 7,066,743 | — | — |
| 1999-01-12 | $51.19 | $51.19 | 685,914 | — | — |
| 1999-01-11 | $53.38 | $53.38 | 798,057 | — | — |
| 1999-01-08 | $52.50 | $52.50 | 1,107,686 | — | — |
| 1999-01-07 | $54.25 | $54.25 | 1,514,343 | — | — |
| 1999-01-06 | $54.25 | $54.25 | 1,912,571 | — | — |
| 1999-01-05 | $55.13 | $55.13 | 1,384,800 | — | — |
| 1999-01-04 | $50.09 | $50.09 | 908,286 | — | — |