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
- 1970-01-02 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 | $103.13 | $259.46 | 3,002,334 | — | — |
| 1999-12-30 | $103.97 | $261.57 | 3,593,115 | — | — |
| 1999-12-29 | $104.21 | $262.17 | 2,806,732 | — | — |
| 1999-12-28 | $104.98 | $264.12 | 4,270,923 | — | — |
| 1999-12-27 | $104.92 | $263.97 | 3,912,772 | — | — |
| 1999-12-23 | $103.85 | $261.27 | 4,737,020 | — | — |
| 1999-12-22 | $103.25 | $259.76 | 4,189,858 | — | — |
| 1999-12-21 | $105.28 | $264.87 | 4,993,081 | — | — |
| 1999-12-20 | $104.40 | $262.66 | 5,058,770 | — | — |
| 1999-12-17 | $105.16 | $264.57 | 8,029,933 | — | — |
| 1999-12-16 | $104.39 | $262.62 | 7,449,926 | — | — |
| 1999-12-15 | $102.29 | $257.36 | 9,872,043 | — | — |
| 1999-12-14 | $104.45 | $262.77 | 7,780,043 | — | — |
| 1999-12-13 | $104.88 | $263.86 | 7,463,419 | — | — |
| 1999-12-10 | $104.21 | $262.17 | 13,167,885 | — | — |
| 1999-12-09 | $108.39 | $272.69 | 17,408,578 | — | — |
| 1999-12-08 | $113.08 | $284.49 | 8,514,231 | — | — |
| 1999-12-07 | $111.50 | $280.51 | 11,847,101 | — | — |
| 1999-12-06 | $110.90 | $279.00 | 10,385,002 | — | — |
| 1999-12-03 | $106.96 | $269.08 | 15,355,594 | — | — |
| 1999-12-02 | $100.64 | $253.19 | 6,502,877 | — | — |
| 1999-12-01 | $98.87 | $248.75 | 5,581,874 | — | — |
| 1999-11-30 | $98.53 | $247.89 | 6,023,600 | — | — |
| 1999-11-29 | $99.61 | $250.59 | 5,938,874 | — | — |
| 1999-11-26 | $100.38 | $252.55 | 3,251,386 | — | — |
| 1999-11-24 | $99.90 | $251.34 | 10,157,078 | — | — |
| 1999-11-23 | $101.40 | $255.10 | 11,155,799 | — | — |
| 1999-11-22 | $103.13 | $259.46 | 14,310,954 | — | — |
| 1999-11-19 | $99.37 | $249.99 | 20,583,606 | — | — |
| 1999-11-18 | $93.69 | $235.71 | 19,581,643 | — | — |
| 1999-11-17 | $89.63 | $225.49 | 8,739,435 | — | — |
| 1999-11-16 | $90.46 | $227.59 | 8,930,120 | — | — |
| 1999-11-15 | $89.93 | $226.24 | 6,547,332 | — | — |
| 1999-11-12 | $91.66 | $230.60 | 10,113,146 | — | — |
| 1999-11-11 | $90.82 | $228.49 | 7,476,285 | — | — |
| 1999-11-10 | $92.73 | $233.31 | 9,079,594 | — | — |
| 1999-11-09 | $89.51 | $225.19 | 9,990,555 | — | — |
| 1999-11-08 | $89.81 | $225.94 | 8,914,326 | — | — |
| 1999-11-05 | $86.28 | $216.78 | 14,369,530 | — | — |
| 1999-11-04 | $87.54 | $219.93 | 17,465,690 | — | — |
| 1999-11-03 | $90.22 | $226.69 | 10,846,079 | — | — |
| 1999-11-02 | $90.64 | $227.74 | 11,616,248 | — | — |
| 1999-11-01 | $92.50 | $232.39 | 9,991,183 | — | — |
| 1999-10-29 | $93.93 | $236.00 | 11,588,111 | — | — |
| 1999-10-28 | $90.76 | $228.04 | 9,881,248 | — | — |
| 1999-10-27 | $88.91 | $223.39 | 10,325,484 | — | — |
| 1999-10-26 | $91.30 | $229.39 | 11,890,300 | — | — |
| 1999-10-25 | $89.75 | $225.49 | 14,398,608 | — | — |
| 1999-10-22 | $89.81 | $225.64 | 27,895,460 | — | — |
| 1999-10-21 | $87.00 | $218.58 | 72,639,156 | — | — |
| 1999-10-20 | $102.29 | $257.02 | 11,900,028 | — | — |
| 1999-10-19 | $102.41 | $257.32 | 9,607,196 | — | — |
| 1999-10-18 | $102.29 | $257.02 | 10,123,502 | — | — |
| 1999-10-15 | $103.13 | $259.12 | 14,561,052 | — | — |
| 1999-10-14 | $102.29 | $257.02 | 14,830,711 | — | — |
| 1999-10-13 | $100.44 | $252.36 | 15,705,690 | — | — |
| 1999-10-12 | $105.16 | $264.22 | 8,655,545 | — | — |
| 1999-10-11 | $109.23 | $274.43 | 8,187,147 | — | — |
| 1999-10-08 | $108.51 | $272.63 | 18,689,823 | — | — |
| 1999-10-07 | $111.26 | $279.53 | 14,895,040 | — | — |
| 1999-10-06 | $113.95 | $286.29 | 8,425,425 | — | — |
| 1999-10-05 | $116.63 | $293.05 | 6,731,742 | — | — |
| 1999-10-04 | $114.60 | $287.94 | 7,365,932 | — | — |
| 1999-10-01 | $112.57 | $282.84 | 11,044,609 | — | — |
| 1999-09-30 | $115.68 | $290.64 | 6,948,055 | — | — |
| 1999-09-29 | $114.78 | $288.39 | 9,179,278 | — | — |
| 1999-09-28 | $118.07 | $296.65 | 7,430,156 | — | — |
| 1999-09-27 | $117.59 | $295.45 | 7,400,555 | — | — |
| 1999-09-24 | $119.50 | $300.25 | 7,793,537 | — | — |
| 1999-09-23 | $116.63 | $293.05 | 7,939,140 | — | — |
| 1999-09-22 | $119.68 | $300.70 | 8,464,127 | — | — |
| 1999-09-21 | $121.53 | $305.36 | 7,304,846 | — | — |
| 1999-09-20 | $124.40 | $312.56 | 7,889,978 | — | — |
| 1999-09-17 | $119.86 | $301.15 | 15,541,259 | — | — |
| 1999-09-16 | $124.28 | $312.26 | 6,372,860 | — | — |
| 1999-09-15 | $126.14 | $316.92 | 5,915,548 | — | — |
| 1999-09-14 | $127.45 | $320.22 | 4,801,872 | — | — |
| 1999-09-13 | $126.55 | $317.97 | 4,646,646 | — | — |
| 1999-09-10 | $129.06 | $324.27 | 5,323,408 | — | — |
| 1999-09-09 | $128.82 | $323.67 | 8,810,563 | — | — |
| 1999-09-08 | $125.00 | $314.06 | 7,537,581 | — | — |
| 1999-09-07 | $126.20 | $317.07 | 7,900,333 | — | — |
| 1999-09-03 | $123.19 | $309.52 | 5,525,913 | — | — |
| 1999-09-02 | $120.34 | $302.35 | 5,839,923 | — | — |
| 1999-09-01 | $121.65 | $305.66 | 6,552,562 | — | — |
| 1999-08-31 | $119.08 | $299.20 | 6,500,262 | — | — |
| 1999-08-30 | $117.77 | $295.90 | 4,992,558 | — | — |
| 1999-08-27 | $118.55 | $297.85 | 4,554,912 | — | — |
| 1999-08-26 | $117.53 | $295.30 | 6,532,584 | — | — |
| 1999-08-25 | $116.99 | $293.95 | 6,760,298 | — | — |
| 1999-08-24 | $116.63 | $293.05 | 8,830,437 | — | — |
| 1999-08-23 | $118.97 | $298.90 | 6,321,501 | — | — |
| 1999-08-20 | $116.40 | $292.44 | 6,236,252 | — | — |
| 1999-08-19 | $117.53 | $295.30 | 7,932,132 | — | — |
| 1999-08-18 | $118.43 | $297.55 | 6,910,922 | — | — |
| 1999-08-17 | $122.85 | $308.66 | 5,372,674 | — | — |
| 1999-08-16 | $121.77 | $305.96 | 5,113,894 | — | — |
| 1999-08-13 | $117.95 | $296.35 | 4,602,818 | — | — |
| 1999-08-12 | $115.80 | $290.94 | 5,259,079 | — | — |
| 1999-08-11 | $117.89 | $296.20 | 5,797,978 | — | — |
| 1999-08-10 | $114.07 | $286.59 | 6,115,125 | — | — |
| 1999-08-09 | $116.81 | $293.50 | 4,234,313 | — | — |
| 1999-08-06 | $118.07 | $296.65 | 6,425,160 | — | — |
| 1999-08-05 | $117.77 | $295.61 | 7,703,267 | — | — |
| 1999-08-04 | $113.29 | $284.36 | 6,019,521 | — | — |
| 1999-08-03 | $114.13 | $286.46 | 7,171,271 | — | — |
| 1999-08-02 | $116.87 | $293.36 | 4,775,095 | — | — |
| 1999-07-30 | $120.16 | $301.61 | 4,523,845 | — | — |
| 1999-07-29 | $119.86 | $300.86 | 5,970,045 | — | — |
| 1999-07-28 | $122.73 | $308.06 | 5,530,830 | — | — |
| 1999-07-27 | $120.70 | $302.96 | 6,813,121 | — | — |
| 1999-07-26 | $117.59 | $295.16 | 5,773,815 | — | — |
| 1999-07-23 | $119.32 | $299.51 | 7,284,553 | — | — |
| 1999-07-22 | $118.43 | $297.26 | 9,277,079 | — | — |
| 1999-07-21 | $123.33 | $309.56 | 9,196,746 | — | — |
| 1999-07-20 | $122.61 | $307.76 | 14,965,540 | — | — |
| 1999-07-19 | $128.70 | $323.06 | 7,977,319 | — | — |
| 1999-07-16 | $130.26 | $326.96 | 5,358,763 | — | — |
| 1999-07-15 | $130.32 | $327.10 | 5,840,446 | — | — |
| 1999-07-14 | $131.21 | $329.35 | 4,941,304 | — | — |
| 1999-07-13 | $131.81 | $330.85 | 5,905,402 | — | — |
| 1999-07-12 | $131.75 | $330.70 | 5,279,057 | — | — |
| 1999-07-09 | $131.33 | $329.65 | 5,016,511 | — | — |
| 1999-07-08 | $128.11 | $321.56 | 6,373,173 | — | — |
| 1999-07-07 | $126.97 | $318.71 | 6,954,749 | — | — |
| 1999-07-06 | $125.24 | $314.36 | 5,971,928 | — | — |
| 1999-07-02 | $126.43 | $317.36 | 3,706,606 | — | — |
| 1999-07-01 | $125.24 | $314.36 | 6,183,534 | — | — |
| 1999-06-30 | $123.57 | $310.16 | 8,637,136 | — | — |
| 1999-06-29 | $119.14 | $299.06 | 5,464,095 | — | — |
| 1999-06-28 | $117.17 | $294.11 | 6,520,032 | — | — |
| 1999-06-25 | $117.71 | $295.46 | 4,773,526 | — | — |
| 1999-06-24 | $117.17 | $294.11 | 5,471,835 | — | — |
| 1999-06-23 | $117.53 | $295.01 | 4,622,065 | — | — |
| 1999-06-22 | $117.95 | $296.06 | 7,103,700 | — | — |
| 1999-06-21 | $119.26 | $299.36 | 6,763,750 | — | — |
| 1999-06-18 | $115.44 | $289.76 | 9,580,942 | — | — |
| 1999-06-17 | $114.90 | $288.41 | 4,890,991 | — | — |
| 1999-06-16 | $115.38 | $289.61 | 7,283,403 | — | — |
| 1999-06-15 | $110.78 | $278.06 | 5,109,605 | — | — |
| 1999-06-14 | $110.42 | $277.16 | 5,121,948 | — | — |
| 1999-06-11 | $109.29 | $274.31 | 4,492,779 | — | — |
| 1999-06-10 | $110.18 | $276.56 | 5,074,669 | — | — |
| 1999-06-09 | $111.85 | $280.76 | 5,825,802 | — | — |
| 1999-06-08 | $111.50 | $279.86 | 7,735,588 | — | — |
| 1999-06-07 | $115.20 | $289.16 | 6,970,439 | — | — |
| 1999-06-04 | $110.90 | $278.36 | 5,500,705 | — | — |
| 1999-06-03 | $107.97 | $271.01 | 5,347,780 | — | — |
| 1999-06-02 | $108.75 | $272.96 | 7,327,230 | — | — |
| 1999-06-01 | $107.07 | $268.76 | 7,487,791 | — | — |
| 1999-05-28 | $110.90 | $278.36 | 6,672,957 | — | — |
| 1999-05-27 | $110.90 | $278.36 | 11,037,915 | — | — |
| 1999-05-26 | $112.93 | $283.46 | 17,392,888 | — | — |
| 1999-05-25 | $105.73 | $265.39 | 9,837,630 | — | — |
| 1999-05-24 | $106.96 | $268.46 | 8,993,717 | — | — |
| 1999-05-21 | $110.12 | $276.41 | 7,217,191 | — | — |
| 1999-05-20 | $111.32 | $279.41 | 6,738,123 | — | — |
| 1999-05-19 | $112.75 | $283.01 | 8,150,014 | — | — |
| 1999-05-18 | $114.01 | $286.16 | 9,030,955 | — | — |
| 1999-05-17 | $113.53 | $284.96 | 12,092,178 | — | — |
| 1999-05-14 | $114.36 | $287.06 | 18,905,195 | — | — |
| 1999-05-13 | $117.59 | $295.16 | 25,450,644 | — | — |
| 1999-05-12 | $107.79 | $270.56 | 12,621,873 | — | — |
| 1999-05-11 | $105.64 | $265.16 | 8,757,949 | — | — |
| 1999-05-10 | $104.51 | $262.31 | 9,987,626 | — | — |
| 1999-05-07 | $103.85 | $260.66 | 10,446,193 | — | — |
| 1999-05-06 | $100.02 | $251.07 | 8,723,222 | — | — |
| 1999-05-05 | $101.40 | $254.23 | 8,862,130 | — | — |
| 1999-05-04 | $101.34 | $254.08 | 11,644,490 | — | — |
| 1999-05-03 | $101.46 | $254.38 | 9,447,681 | — | — |
| 1999-04-30 | $99.99 | $250.71 | 9,446,426 | — | — |
| 1999-04-29 | $97.90 | $245.46 | 11,798,043 | — | — |
| 1999-04-28 | $97.99 | $245.69 | 11,863,523 | — | — |
| 1999-04-27 | $101.34 | $254.08 | 21,891,943 | — | — |
| 1999-04-26 | $100.32 | $251.53 | 19,524,636 | — | — |
| 1999-04-23 | $95.48 | $239.40 | 21,705,546 | — | — |
| 1999-04-22 | $92.97 | $233.10 | 40,971,611 | — | — |
| 1999-04-21 | $82.16 | $205.99 | 13,767,034 | — | — |
| 1999-04-20 | $81.14 | $203.44 | 15,392,936 | — | — |
| 1999-04-19 | $79.71 | $199.85 | 16,091,246 | — | — |
| 1999-04-16 | $81.44 | $204.19 | 12,477,525 | — | — |
| 1999-04-15 | $84.97 | $213.03 | 8,713,598 | — | — |
| 1999-04-14 | $85.74 | $214.98 | 7,595,006 | — | — |
| 1999-04-13 | $86.04 | $215.73 | 7,161,334 | — | — |
| 1999-04-12 | $87.69 | $219.85 | 9,392,871 | — | — |
| 1999-04-09 | $89.06 | $223.29 | 6,392,943 | — | — |
| 1999-04-08 | $89.39 | $224.12 | 8,923,426 | — | — |
| 1999-04-07 | $89.15 | $223.52 | 12,198,452 | — | — |
| 1999-04-06 | $87.48 | $219.32 | 9,144,969 | — | — |
| 1999-04-05 | $87.92 | $220.45 | 9,663,366 | — | — |
| 1999-04-01 | $84.61 | $212.13 | 5,555,097 | — | — |
| 1999-03-31 | $84.73 | $212.43 | 6,103,619 | — | — |
| 1999-03-30 | $85.35 | $214.00 | 7,810,273 | — | — |
| 1999-03-29 | $85.03 | $213.18 | 8,470,717 | — | — |
| 1999-03-26 | $82.40 | $206.59 | 8,646,654 | — | — |
| 1999-03-25 | $81.89 | $205.31 | 10,280,925 | — | — |
| 1999-03-24 | $81.02 | $203.14 | 12,364,766 | — | — |
| 1999-03-23 | $79.05 | $198.20 | 10,475,690 | — | — |
| 1999-03-22 | $79.83 | $200.15 | 12,443,844 | — | — |
| 1999-03-19 | $80.57 | $202.02 | 20,393,653 | — | — |
| 1999-03-18 | $84.91 | $212.88 | 15,172,230 | — | — |
| 1999-03-17 | $85.12 | $213.40 | 7,233,508 | — | — |
| 1999-03-16 | $86.52 | $216.92 | 6,909,876 | — | — |
| 1999-03-15 | $87.00 | $218.12 | 8,266,329 | — | — |
| 1999-03-12 | $85.09 | $213.33 | 10,128,627 | — | — |
| 1999-03-11 | $87.42 | $219.17 | 8,986,395 | — | — |
| 1999-03-10 | $86.76 | $217.52 | 7,332,251 | — | — |
| 1999-03-09 | $87.09 | $218.35 | 10,479,874 | — | — |
| 1999-03-08 | $85.50 | $214.38 | 7,907,551 | — | — |
| 1999-03-05 | $85.27 | $213.78 | 12,140,085 | — | — |
| 1999-03-04 | $81.74 | $204.94 | 22,490,046 | — | — |
| 1999-03-03 | $79.71 | $199.85 | 8,099,178 | — | — |
| 1999-03-02 | $80.19 | $201.04 | 9,145,806 | — | — |
| 1999-03-01 | $80.49 | $201.79 | 10,031,977 | — | — |
| 1999-02-26 | $81.14 | $203.44 | 15,478,708 | — | — |
| 1999-02-25 | $82.99 | $208.09 | 10,951,202 | — | — |
| 1999-02-24 | $83.05 | $208.24 | 9,034,720 | — | — |
| 1999-02-23 | $84.58 | $212.06 | 9,528,223 | — | — |
| 1999-02-22 | $85.06 | $213.25 | 9,623,409 | — | — |
| 1999-02-19 | $82.04 | $205.69 | 7,733,287 | — | — |
| 1999-02-18 | $83.29 | $208.83 | 9,087,439 | — | — |
| 1999-02-17 | $81.50 | $204.34 | 9,389,942 | — | — |
| 1999-02-16 | $82.46 | $206.74 | 9,434,711 | — | — |
| 1999-02-12 | $82.58 | $207.04 | 12,202,845 | — | — |
| 1999-02-11 | $85.33 | $213.93 | 13,142,781 | — | — |
| 1999-02-10 | $80.72 | $202.39 | 11,352,656 | — | — |
| 1999-02-09 | $77.80 | $195.05 | 11,308,515 | — | — |
| 1999-02-08 | $79.83 | $200.15 | 12,537,984 | — | — |
| 1999-02-05 | $79.35 | $198.68 | 17,737,650 | — | — |
| 1999-02-04 | $81.05 | $202.95 | 12,149,499 | — | — |
| 1999-02-03 | $83.77 | $209.75 | 11,711,644 | — | — |
| 1999-02-02 | $84.49 | $211.55 | 12,266,651 | — | — |
| 1999-02-01 | $85.92 | $215.14 | 7,747,931 | — | — |
| 1999-01-29 | $87.60 | $219.33 | 10,581,127 | — | — |
| 1999-01-28 | $85.41 | $213.87 | 12,490,495 | — | — |
| 1999-01-27 | $85.24 | $213.42 | 18,653,527 | — | — |
| 1999-01-26 | $88.73 | $222.17 | 19,975,462 | — | — |
| 1999-01-25 | $87.00 | $217.83 | 24,450,668 | — | — |
| 1999-01-22 | $85.92 | $215.14 | 39,836,910 | — | — |
| 1999-01-21 | $94.17 | $235.79 | 21,343,212 | — | — |
| 1999-01-20 | $92.97 | $232.79 | 13,215,792 | — | — |
| 1999-01-19 | $91.90 | $230.10 | 8,784,936 | — | — |
| 1999-01-15 | $88.40 | $221.35 | 7,101,922 | — | — |
| 1999-01-14 | $86.34 | $216.19 | 9,414,000 | — | — |
| 1999-01-13 | $88.67 | $222.02 | 10,361,048 | — | — |
| 1999-01-12 | $88.46 | $221.50 | 7,074,726 | — | — |
| 1999-01-11 | $90.46 | $226.51 | 7,595,634 | — | — |
| 1999-01-08 | $89.66 | $224.49 | 9,598,933 | — | — |
| 1999-01-07 | $90.91 | $227.63 | 8,688,913 | — | — |
| 1999-01-06 | $90.22 | $225.91 | 9,978,422 | — | — |
| 1999-01-05 | $90.64 | $226.96 | 10,363,350 | — | — |
| 1999-01-04 | $87.48 | $219.03 | 8,524,482 | — | — |