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
- 1999-05-04 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 | $94.19 | $94.57 | 383,500 | — | — |
| 1999-12-30 | $92.19 | $92.57 | 969,200 | — | — |
| 1999-12-29 | $88.00 | $88.36 | 794,800 | — | — |
| 1999-12-28 | $85.00 | $85.35 | 821,800 | — | — |
| 1999-12-27 | $82.06 | $82.40 | 389,200 | — | — |
| 1999-12-23 | $81.00 | $81.33 | 532,000 | — | — |
| 1999-12-22 | $79.69 | $80.01 | 526,800 | — | — |
| 1999-12-21 | $80.94 | $81.27 | 1,189,900 | — | — |
| 1999-12-20 | $81.88 | $82.21 | 1,302,600 | — | — |
| 1999-12-17 | $80.19 | $80.52 | 542,100 | — | — |
| 1999-12-16 | $78.56 | $78.89 | 307,900 | — | — |
| 1999-12-15 | $79.44 | $79.76 | 1,073,800 | — | — |
| 1999-12-14 | $78.75 | $79.07 | 1,105,800 | — | — |
| 1999-12-13 | $82.06 | $82.40 | 938,500 | — | — |
| 1999-12-10 | $82.00 | $82.34 | 1,386,300 | — | — |
| 1999-12-09 | $80.00 | $80.33 | 1,205,700 | — | — |
| 1999-12-08 | $80.00 | $80.33 | 732,200 | — | — |
| 1999-12-07 | $80.94 | $81.27 | 883,100 | — | — |
| 1999-12-06 | $77.00 | $77.32 | 295,100 | — | — |
| 1999-12-03 | $79.06 | $79.39 | 669,500 | — | — |
| 1999-12-02 | $77.50 | $77.82 | 453,600 | — | — |
| 1999-12-01 | $76.19 | $76.50 | 500,000 | — | — |
| 1999-11-30 | $75.13 | $75.43 | 925,000 | — | — |
| 1999-11-29 | $74.50 | $74.81 | 517,900 | — | — |
| 1999-11-26 | $77.31 | $77.63 | 107,600 | — | — |
| 1999-11-24 | $77.13 | $77.44 | 515,700 | — | — |
| 1999-11-23 | $77.75 | $78.07 | 656,300 | — | — |
| 1999-11-22 | $79.69 | $80.01 | 329,900 | — | — |
| 1999-11-19 | $79.94 | $80.27 | 329,600 | — | — |
| 1999-11-18 | $80.19 | $80.52 | 1,111,500 | — | — |
| 1999-11-17 | $79.56 | $79.89 | 1,245,400 | — | — |
| 1999-11-16 | $82.81 | $83.15 | 1,505,100 | — | — |
| 1999-11-15 | $78.00 | $78.32 | 997,100 | — | — |
| 1999-11-12 | $79.75 | $80.08 | 2,227,700 | — | — |
| 1999-11-11 | $73.31 | $73.61 | 574,300 | — | — |
| 1999-11-10 | $71.94 | $72.23 | 678,700 | — | — |
| 1999-11-09 | $71.88 | $72.17 | 695,600 | — | — |
| 1999-11-08 | $73.00 | $73.30 | 651,600 | — | — |
| 1999-11-05 | $73.69 | $73.99 | 1,304,900 | — | — |
| 1999-11-04 | $70.13 | $70.41 | 570,400 | — | — |
| 1999-11-03 | $68.75 | $69.03 | 924,000 | — | — |
| 1999-11-02 | $69.75 | $70.04 | 543,000 | — | — |
| 1999-11-01 | $69.38 | $69.66 | 949,300 | — | — |
| 1999-10-29 | $71.00 | $71.29 | 2,490,500 | — | — |
| 1999-10-28 | $72.00 | $72.30 | 3,983,400 | — | — |
| 1999-10-27 | $64.38 | $64.64 | 1,412,500 | — | — |
| 1999-10-26 | $61.81 | $62.07 | 650,200 | — | — |
| 1999-10-25 | $64.00 | $64.26 | 665,000 | — | — |
| 1999-10-22 | $65.50 | $65.77 | 1,644,700 | — | — |
| 1999-10-21 | $61.81 | $62.07 | 281,900 | — | — |
| 1999-10-20 | $61.75 | $61.88 | 499,800 | — | — |
| 1999-10-19 | $60.38 | $60.51 | 1,082,700 | — | — |
| 1999-10-18 | $59.25 | $59.38 | 732,700 | — | — |
| 1999-10-15 | $59.75 | $59.88 | 1,088,000 | — | — |
| 1999-10-14 | $62.00 | $62.13 | 1,016,000 | — | — |
| 1999-10-13 | $61.00 | $61.13 | 393,000 | — | — |
| 1999-10-12 | $62.94 | $63.07 | 644,200 | — | — |
| 1999-10-11 | $63.69 | $63.82 | 229,300 | — | — |
| 1999-10-08 | $63.94 | $64.08 | 488,800 | — | — |
| 1999-10-07 | $63.19 | $63.32 | 366,300 | — | — |
| 1999-10-06 | $64.00 | $64.14 | 944,200 | — | — |
| 1999-10-05 | $62.25 | $62.38 | 1,040,500 | — | — |
| 1999-10-04 | $61.69 | $61.82 | 739,400 | — | — |
| 1999-10-01 | $59.19 | $59.32 | 793,300 | — | — |
| 1999-09-30 | $61.00 | $61.13 | 1,113,400 | — | — |
| 1999-09-29 | $61.44 | $61.57 | 800,900 | — | — |
| 1999-09-28 | $62.25 | $62.38 | 819,900 | — | — |
| 1999-09-27 | $61.56 | $61.70 | 624,700 | — | — |
| 1999-09-24 | $61.94 | $62.07 | 831,400 | — | — |
| 1999-09-23 | $60.81 | $60.94 | 889,800 | — | — |
| 1999-09-22 | $61.31 | $61.44 | 1,534,700 | — | — |
| 1999-09-21 | $59.13 | $59.25 | 2,369,100 | — | — |
| 1999-09-20 | $60.75 | $60.88 | 721,800 | — | — |
| 1999-09-17 | $60.06 | $60.19 | 1,116,700 | — | — |
| 1999-09-16 | $57.69 | $57.81 | 753,200 | — | — |
| 1999-09-15 | $58.31 | $58.44 | 970,200 | — | — |
| 1999-09-14 | $59.38 | $59.50 | 1,160,600 | — | — |
| 1999-09-13 | $62.13 | $62.26 | 250,700 | — | — |
| 1999-09-10 | $63.09 | $63.23 | 636,300 | — | — |
| 1999-09-09 | $61.75 | $61.88 | 448,800 | — | — |
| 1999-09-08 | $62.56 | $62.70 | 732,100 | — | — |
| 1999-09-07 | $62.50 | $62.63 | 813,600 | — | — |
| 1999-09-03 | $63.13 | $63.26 | 754,900 | — | — |
| 1999-09-02 | $59.25 | $59.38 | 727,600 | — | — |
| 1999-09-01 | $60.31 | $60.44 | 560,100 | — | — |
| 1999-08-31 | $59.81 | $59.94 | 496,600 | — | — |
| 1999-08-30 | $59.31 | $59.44 | 438,100 | — | — |
| 1999-08-27 | $61.56 | $61.70 | 265,300 | — | — |
| 1999-08-26 | $62.75 | $62.89 | 378,400 | — | — |
| 1999-08-25 | $64.00 | $64.14 | 449,900 | — | — |
| 1999-08-24 | $63.44 | $63.57 | 894,200 | — | — |
| 1999-08-23 | $63.63 | $63.76 | 837,200 | — | — |
| 1999-08-20 | $62.31 | $62.45 | 439,600 | — | — |
| 1999-08-19 | $61.56 | $61.70 | 624,600 | — | — |
| 1999-08-18 | $62.31 | $62.45 | 819,300 | — | — |
| 1999-08-17 | $63.00 | $63.14 | 936,900 | — | — |
| 1999-08-16 | $62.88 | $63.01 | 762,600 | — | — |
| 1999-08-13 | $63.13 | $63.26 | 557,400 | — | — |
| 1999-08-12 | $60.69 | $60.82 | 832,800 | — | — |
| 1999-08-11 | $61.50 | $61.63 | 1,369,200 | — | — |
| 1999-08-10 | $57.00 | $57.12 | 1,817,400 | — | — |
| 1999-08-09 | $55.81 | $55.81 | 1,347,500 | — | — |
| 1999-08-06 | $56.25 | $56.25 | 1,308,500 | — | — |
| 1999-08-05 | $59.25 | $59.25 | 1,539,900 | — | — |
| 1999-08-04 | $60.00 | $60.00 | 1,281,600 | — | — |
| 1999-08-03 | $60.81 | $60.81 | 837,700 | — | — |
| 1999-08-02 | $62.81 | $62.81 | 566,400 | — | — |
| 1999-07-30 | $64.31 | $64.31 | 629,600 | — | — |
| 1999-07-29 | $65.00 | $65.00 | 646,000 | — | — |
| 1999-07-28 | $66.06 | $66.06 | 584,800 | — | — |
| 1999-07-27 | $65.50 | $65.50 | 592,200 | — | — |
| 1999-07-26 | $63.25 | $63.25 | 749,500 | — | — |
| 1999-07-23 | $64.06 | $64.06 | 767,200 | — | — |
| 1999-07-22 | $66.50 | $66.50 | 579,500 | — | — |
| 1999-07-21 | $67.88 | $67.87 | 626,100 | — | — |
| 1999-07-20 | $68.13 | $68.13 | 886,100 | — | — |
| 1999-07-19 | $69.44 | $69.44 | 646,100 | — | — |
| 1999-07-16 | $68.06 | $68.06 | 476,700 | — | — |
| 1999-07-15 | $67.94 | $67.94 | 864,700 | — | — |
| 1999-07-14 | $67.63 | $67.63 | 888,200 | — | — |
| 1999-07-13 | $67.88 | $67.87 | 969,600 | — | — |
| 1999-07-12 | $68.38 | $68.38 | 547,700 | — | — |
| 1999-07-09 | $67.25 | $67.25 | 312,700 | — | — |
| 1999-07-08 | $67.25 | $67.25 | 424,400 | — | — |
| 1999-07-07 | $68.00 | $68.00 | 648,800 | — | — |
| 1999-07-06 | $70.50 | $70.50 | 747,600 | — | — |
| 1999-07-02 | $70.94 | $70.94 | 536,900 | — | — |
| 1999-07-01 | $70.81 | $70.81 | 813,600 | — | — |
| 1999-06-30 | $72.25 | $72.25 | 2,127,600 | — | — |
| 1999-06-29 | $67.75 | $67.75 | 629,800 | — | — |
| 1999-06-28 | $66.56 | $66.56 | 784,600 | — | — |
| 1999-06-25 | $66.25 | $66.25 | 1,111,500 | — | — |
| 1999-06-24 | $65.06 | $65.06 | 1,408,900 | — | — |
| 1999-06-23 | $65.00 | $65.00 | 1,351,700 | — | — |
| 1999-06-22 | $68.00 | $68.00 | 1,165,900 | — | — |
| 1999-06-21 | $69.50 | $69.50 | 1,811,000 | — | — |
| 1999-06-18 | $64.81 | $64.81 | 613,900 | — | — |
| 1999-06-17 | $65.00 | $65.00 | 955,700 | — | — |
| 1999-06-16 | $65.25 | $65.25 | 690,300 | — | — |
| 1999-06-15 | $62.75 | $62.75 | 831,700 | — | — |
| 1999-06-14 | $61.25 | $61.25 | 821,100 | — | — |
| 1999-06-11 | $63.25 | $63.25 | 969,300 | — | — |
| 1999-06-10 | $63.38 | $63.37 | 664,200 | — | — |
| 1999-06-09 | $65.50 | $65.50 | 611,400 | — | — |
| 1999-06-08 | $63.75 | $63.75 | 571,700 | — | — |
| 1999-06-07 | $65.94 | $65.94 | 891,900 | — | — |
| 1999-06-04 | $65.38 | $65.37 | 1,357,400 | — | — |
| 1999-06-03 | $63.63 | $63.62 | 852,600 | — | — |
| 1999-06-02 | $63.25 | $63.25 | 2,204,300 | — | — |
| 1999-06-01 | $64.19 | $64.19 | 953,900 | — | — |
| 1999-05-28 | $67.94 | $67.94 | 901,900 | — | — |
| 1999-05-27 | $67.75 | $67.75 | 1,220,500 | — | — |
| 1999-05-26 | $66.06 | $66.06 | 1,602,900 | — | — |
| 1999-05-25 | $64.50 | $64.50 | 1,662,400 | — | — |
| 1999-05-24 | $65.31 | $65.31 | 1,493,000 | — | — |
| 1999-05-21 | $67.50 | $67.50 | 936,200 | — | — |
| 1999-05-20 | $68.38 | $68.38 | 520,800 | — | — |
| 1999-05-19 | $69.31 | $69.31 | 727,400 | — | — |
| 1999-05-18 | $68.63 | $68.62 | 1,407,100 | — | — |
| 1999-05-17 | $68.63 | $68.62 | 2,075,000 | — | — |
| 1999-05-14 | $70.19 | $70.19 | 2,058,400 | — | — |
| 1999-05-13 | $73.19 | $73.19 | 1,142,900 | — | — |
| 1999-05-12 | $73.50 | $73.50 | 2,659,300 | — | — |
| 1999-05-11 | $70.63 | $70.62 | 1,839,800 | — | — |
| 1999-05-10 | $70.69 | $70.69 | 2,589,400 | — | — |
| 1999-05-07 | $74.13 | $74.13 | 4,862,300 | — | — |
| 1999-05-06 | $67.94 | $67.94 | 2,905,700 | — | — |
| 1999-05-05 | $69.13 | $69.12 | 7,565,700 | — | — |
| 1999-05-04 | $70.38 | $70.38 | 22,320,900 | — | — |