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 | $177.59 | $267.79 | 515,915 | — | — |
| 1999-12-30 | $177.89 | $268.25 | 1,233,072 | — | — |
| 1999-12-29 | $175.63 | $264.84 | 1,531,244 | — | — |
| 1999-12-28 | $172.08 | $259.50 | 1,343,435 | — | — |
| 1999-12-27 | $170.50 | $257.11 | 1,716,068 | — | — |
| 1999-12-23 | $174.65 | $263.36 | 2,953,203 | — | — |
| 1999-12-22 | $170.95 | $257.79 | 2,534,965 | — | — |
| 1999-12-21 | $167.03 | $251.88 | 4,242,742 | — | — |
| 1999-12-20 | $167.64 | $252.79 | 2,595,578 | — | — |
| 1999-12-17 | $158.67 | $239.26 | 4,081,052 | — | — |
| 1999-12-16 | $156.78 | $236.42 | 2,598,646 | — | — |
| 1999-12-15 | $157.01 | $236.76 | 4,929,385 | — | — |
| 1999-12-14 | $143.97 | $217.10 | 3,562,650 | — | — |
| 1999-12-13 | $155.05 | $233.81 | 2,124,439 | — | — |
| 1999-12-10 | $157.99 | $238.02 | 2,680,155 | — | — |
| 1999-12-09 | $156.71 | $236.09 | 3,545,651 | — | — |
| 1999-12-08 | $156.71 | $236.09 | 3,949,793 | — | — |
| 1999-12-07 | $158.59 | $238.93 | 2,687,866 | — | — |
| 1999-12-06 | $157.55 | $237.37 | 4,149,874 | — | — |
| 1999-12-03 | $149.55 | $225.30 | 3,009,587 | — | — |
| 1999-12-02 | $142.99 | $215.43 | 2,730,735 | — | — |
| 1999-12-01 | $141.03 | $212.47 | 2,371,451 | — | — |
| 1999-11-30 | $140.73 | $212.02 | 2,212,083 | — | — |
| 1999-11-29 | $144.12 | $217.13 | 2,506,110 | — | — |
| 1999-11-26 | $143.55 | $216.28 | 1,194,349 | — | — |
| 1999-11-24 | $141.03 | $212.47 | 2,762,492 | — | — |
| 1999-11-23 | $140.88 | $212.25 | 3,243,167 | — | — |
| 1999-11-22 | $145.63 | $219.40 | 2,899,721 | — | — |
| 1999-11-19 | $151.20 | $227.80 | 2,661,084 | — | — |
| 1999-11-18 | $149.32 | $224.96 | 3,121,029 | — | — |
| 1999-11-17 | $143.52 | $216.22 | 4,714,711 | — | — |
| 1999-11-16 | $141.86 | $213.72 | 3,772,349 | — | — |
| 1999-11-15 | $138.69 | $208.95 | 2,663,156 | — | — |
| 1999-11-12 | $139.90 | $210.77 | 4,157,668 | — | — |
| 1999-11-11 | $140.05 | $211.00 | 2,777,500 | — | — |
| 1999-11-10 | $140.80 | $212.13 | 3,184,461 | — | — |
| 1999-11-09 | $133.26 | $200.78 | 2,915,890 | — | — |
| 1999-11-08 | $134.47 | $202.59 | 3,921,104 | — | — |
| 1999-11-05 | $137.86 | $207.70 | 5,533,856 | — | — |
| 1999-11-04 | $128.44 | $193.51 | 4,578,145 | — | — |
| 1999-11-03 | $124.52 | $187.60 | 2,889,522 | — | — |
| 1999-11-02 | $123.62 | $186.24 | 3,944,735 | — | — |
| 1999-11-01 | $123.31 | $185.79 | 4,565,044 | — | — |
| 1999-10-29 | $117.36 | $176.81 | 3,438,190 | — | — |
| 1999-10-28 | $112.99 | $170.23 | 2,479,079 | — | — |
| 1999-10-27 | $110.20 | $166.03 | 2,116,313 | — | — |
| 1999-10-26 | $110.95 | $167.16 | 2,243,426 | — | — |
| 1999-10-25 | $111.18 | $167.50 | 3,186,534 | — | — |
| 1999-10-22 | $113.14 | $170.45 | 3,820,939 | — | — |
| 1999-10-21 | $107.03 | $161.26 | 2,423,275 | — | — |
| 1999-10-20 | $106.51 | $160.46 | 3,074,180 | — | — |
| 1999-10-19 | $104.70 | $157.74 | 2,679,657 | — | — |
| 1999-10-18 | $106.28 | $160.12 | 3,061,991 | — | — |
| 1999-10-15 | $106.13 | $159.89 | 3,619,448 | — | — |
| 1999-10-14 | $111.86 | $168.52 | 2,931,313 | — | — |
| 1999-10-13 | $108.99 | $164.21 | 4,534,447 | — | — |
| 1999-10-12 | $114.50 | $172.50 | 4,610,980 | — | — |
| 1999-10-11 | $116.53 | $175.57 | 3,600,129 | — | — |
| 1999-10-08 | $112.16 | $168.98 | 2,316,477 | — | — |
| 1999-10-07 | $110.58 | $166.59 | 1,857,609 | — | — |
| 1999-10-06 | $111.86 | $168.52 | 3,294,825 | — | — |
| 1999-10-05 | $110.43 | $166.37 | 2,115,318 | — | — |
| 1999-10-04 | $112.99 | $170.23 | 3,089,603 | — | — |
| 1999-10-01 | $107.41 | $161.82 | 2,849,307 | — | — |
| 1999-09-30 | $106.13 | $159.89 | 3,734,124 | — | — |
| 1999-09-29 | $107.71 | $162.28 | 3,052,207 | — | — |
| 1999-09-28 | $106.88 | $161.03 | 3,709,331 | — | — |
| 1999-09-27 | $104.32 | $157.17 | 4,092,827 | — | — |
| 1999-09-24 | $99.95 | $150.58 | 4,531,048 | — | — |
| 1999-09-23 | $100.93 | $152.06 | 3,909,827 | — | — |
| 1999-09-22 | $103.42 | $155.81 | 4,265,130 | — | — |
| 1999-09-21 | $105.98 | $159.67 | 4,448,793 | — | — |
| 1999-09-20 | $109.37 | $164.78 | 2,491,682 | — | — |
| 1999-09-17 | $107.94 | $162.62 | 4,638,841 | — | — |
| 1999-09-16 | $105.75 | $159.33 | 7,486,490 | — | — |
| 1999-09-15 | $104.47 | $157.40 | 10,179,331 | — | — |
| 1999-09-14 | $112.39 | $169.32 | 3,568,537 | — | — |
| 1999-09-13 | $108.99 | $164.21 | 4,231,963 | — | — |
| 1999-09-10 | $119.09 | $179.21 | 3,154,279 | — | — |
| 1999-09-09 | $119.02 | $179.09 | 1,753,464 | — | — |
| 1999-09-08 | $117.66 | $177.05 | 3,003,700 | — | — |
| 1999-09-07 | $120.60 | $181.48 | 3,854,769 | — | — |
| 1999-09-03 | $114.72 | $172.63 | 2,344,420 | — | — |
| 1999-09-02 | $108.99 | $164.01 | 1,584,727 | — | — |
| 1999-09-01 | $110.65 | $166.50 | 2,805,361 | — | — |
| 1999-08-31 | $111.25 | $167.41 | 1,503,301 | — | — |
| 1999-08-30 | $111.56 | $167.87 | 1,597,496 | — | — |
| 1999-08-27 | $112.23 | $168.89 | 1,694,095 | — | — |
| 1999-08-26 | $110.65 | $166.50 | 1,940,444 | — | — |
| 1999-08-25 | $109.52 | $164.80 | 1,539,288 | — | — |
| 1999-08-24 | $110.95 | $166.96 | 1,788,622 | — | — |
| 1999-08-23 | $108.47 | $163.22 | 1,650,066 | — | — |
| 1999-08-20 | $105.90 | $159.36 | 1,226,687 | — | — |
| 1999-08-19 | $104.47 | $157.20 | 1,592,438 | — | — |
| 1999-08-18 | $106.96 | $160.95 | 1,383,817 | — | — |
| 1999-08-17 | $108.16 | $162.76 | 1,824,442 | — | — |
| 1999-08-16 | $110.65 | $166.50 | 1,256,455 | — | — |
| 1999-08-13 | $112.16 | $168.77 | 2,392,347 | — | — |
| 1999-08-12 | $105.83 | $159.25 | 2,431,899 | — | — |
| 1999-08-11 | $111.86 | $168.32 | 2,039,034 | — | — |
| 1999-08-10 | $106.73 | $160.61 | 1,921,871 | — | — |
| 1999-08-09 | $109.90 | $165.37 | 1,507,613 | — | — |
| 1999-08-06 | $107.03 | $161.06 | 1,644,262 | — | — |
| 1999-08-05 | $106.13 | $159.70 | 2,809,424 | — | — |
| 1999-08-04 | $109.45 | $164.69 | 3,381,474 | — | — |
| 1999-08-03 | $109.45 | $164.69 | 3,668,619 | — | — |
| 1999-08-02 | $112.01 | $168.55 | 3,398,721 | — | — |
| 1999-07-30 | $110.05 | $165.60 | 1,847,825 | — | — |
| 1999-07-29 | $109.37 | $164.58 | 2,538,614 | — | — |
| 1999-07-28 | $110.95 | $166.96 | 3,273,100 | — | — |
| 1999-07-27 | $111.56 | $167.87 | 3,032,390 | — | — |
| 1999-07-26 | $106.28 | $159.93 | 2,504,949 | — | — |
| 1999-07-23 | $107.94 | $162.42 | 2,771,696 | — | — |
| 1999-07-22 | $108.77 | $163.67 | 2,309,678 | — | — |
| 1999-07-21 | $112.16 | $168.77 | 3,254,361 | — | — |
| 1999-07-20 | $109.14 | $164.24 | 3,742,416 | — | — |
| 1999-07-19 | $114.12 | $171.72 | 2,110,675 | — | — |
| 1999-07-16 | $117.59 | $176.94 | 2,447,238 | — | — |
| 1999-07-15 | $120.00 | $180.57 | 4,441,994 | — | — |
| 1999-07-14 | $114.42 | $172.18 | 4,836,102 | — | — |
| 1999-07-13 | $116.38 | $175.13 | 2,141,188 | — | — |
| 1999-07-12 | $119.40 | $179.66 | 2,658,430 | — | — |
| 1999-07-09 | $120.22 | $180.91 | 3,102,124 | — | — |
| 1999-07-08 | $118.11 | $177.73 | 2,597,486 | — | — |
| 1999-07-07 | $114.27 | $171.95 | 2,978,079 | — | — |
| 1999-07-06 | $116.91 | $175.92 | 1,607,446 | — | — |
| 1999-07-02 | $118.57 | $178.41 | 1,585,224 | — | — |
| 1999-07-01 | $118.57 | $178.41 | 2,912,408 | — | — |
| 1999-06-30 | $114.27 | $171.95 | 2,969,704 | — | — |
| 1999-06-29 | $113.82 | $171.27 | 1,890,694 | — | — |
| 1999-06-28 | $110.80 | $166.73 | 1,916,149 | — | — |
| 1999-06-25 | $108.54 | $163.33 | 1,952,136 | — | — |
| 1999-06-24 | $107.34 | $161.51 | 2,590,769 | — | — |
| 1999-06-23 | $110.35 | $166.05 | 2,245,831 | — | — |
| 1999-06-22 | $112.76 | $169.68 | 2,123,527 | — | — |
| 1999-06-21 | $116.46 | $175.24 | 2,796,240 | — | — |
| 1999-06-18 | $112.31 | $169.00 | 3,956,012 | — | — |
| 1999-06-17 | $108.99 | $164.01 | 1,810,927 | — | — |
| 1999-06-16 | $108.16 | $162.76 | 3,262,902 | — | — |
| 1999-06-15 | $108.47 | $163.22 | 3,688,104 | — | — |
| 1999-06-14 | $103.57 | $155.84 | 2,170,707 | — | — |
| 1999-06-11 | $100.55 | $151.31 | 2,521,864 | — | — |
| 1999-06-10 | $99.57 | $149.61 | 1,414,579 | — | — |
| 1999-06-09 | $102.13 | $153.46 | 1,415,657 | — | — |
| 1999-06-08 | $101.38 | $152.33 | 1,412,755 | — | — |
| 1999-06-07 | $103.57 | $155.62 | 1,336,636 | — | — |
| 1999-06-04 | $105.98 | $159.24 | 2,513,407 | — | — |
| 1999-06-03 | $99.80 | $149.95 | 1,676,268 | — | — |
| 1999-06-02 | $99.72 | $149.84 | 2,555,197 | — | — |
| 1999-06-01 | $94.97 | $142.71 | 1,345,591 | — | — |
| 1999-05-28 | $99.87 | $150.07 | 1,688,457 | — | — |
| 1999-05-27 | $96.56 | $145.08 | 2,113,908 | — | — |
| 1999-05-26 | $98.89 | $148.59 | 4,213,223 | — | — |
| 1999-05-25 | $95.27 | $143.16 | 3,993,325 | — | — |
| 1999-05-24 | $104.17 | $156.52 | 3,148,724 | — | — |
| 1999-05-21 | $103.79 | $155.96 | 2,031,488 | — | — |
| 1999-05-20 | $100.25 | $150.63 | 1,431,328 | — | — |
| 1999-05-19 | $102.51 | $154.03 | 1,715,156 | — | — |
| 1999-05-18 | $102.21 | $153.58 | 2,126,180 | — | — |
| 1999-05-17 | $99.27 | $149.16 | 1,896,912 | — | — |
| 1999-05-14 | $99.95 | $150.18 | 2,385,216 | — | — |
| 1999-05-13 | $103.11 | $154.94 | 2,579,907 | — | — |
| 1999-05-12 | $104.85 | $157.54 | 3,474,093 | — | — |
| 1999-05-11 | $103.57 | $155.62 | 4,947,876 | — | — |
| 1999-05-10 | $98.74 | $148.37 | 2,873,187 | — | — |
| 1999-05-07 | $93.69 | $140.78 | 3,010,665 | — | — |
| 1999-05-06 | $94.97 | $142.71 | 1,585,473 | — | — |
| 1999-05-05 | $96.93 | $145.65 | 1,588,209 | — | — |
| 1999-05-04 | $94.22 | $141.57 | 1,560,100 | — | — |
| 1999-05-03 | $98.37 | $147.80 | 1,803,298 | — | — |
| 1999-04-30 | $96.48 | $144.97 | 2,204,455 | — | — |
| 1999-04-29 | $94.37 | $141.80 | 2,614,898 | — | — |
| 1999-04-28 | $93.62 | $140.67 | 1,771,706 | — | — |
| 1999-04-27 | $94.67 | $142.25 | 1,704,957 | — | — |
| 1999-04-26 | $98.14 | $147.46 | 1,668,308 | — | — |
| 1999-04-23 | $97.91 | $147.12 | 1,784,393 | — | — |
| 1999-04-22 | $98.29 | $147.69 | 3,257,678 | — | — |
| 1999-04-21 | $96.71 | $145.31 | 4,309,408 | — | — |
| 1999-04-20 | $91.36 | $137.27 | 2,870,285 | — | — |
| 1999-04-19 | $92.34 | $138.74 | 3,609,084 | — | — |
| 1999-04-16 | $96.33 | $144.74 | 2,754,698 | — | — |
| 1999-04-15 | $96.71 | $145.31 | 4,786,020 | — | — |
| 1999-04-14 | $100.25 | $150.63 | 10,300,805 | — | — |
| 1999-04-13 | $100.02 | $150.29 | 3,207,347 | — | — |
| 1999-04-12 | $98.37 | $147.80 | 3,699,215 | — | — |
| 1999-04-09 | $100.10 | $150.41 | 4,954,012 | — | — |
| 1999-04-08 | $98.29 | $147.69 | 5,459,894 | — | — |
| 1999-04-07 | $94.67 | $142.25 | 3,841,254 | — | — |
| 1999-04-06 | $92.71 | $139.31 | 3,510,826 | — | — |
| 1999-04-05 | $92.71 | $139.31 | 2,880,816 | — | — |
| 1999-04-01 | $89.24 | $134.10 | 2,230,988 | — | — |
| 1999-03-31 | $88.34 | $132.74 | 2,611,001 | — | — |
| 1999-03-30 | $90.68 | $136.25 | 3,764,721 | — | — |
| 1999-03-29 | $90.83 | $136.48 | 2,737,036 | — | — |
| 1999-03-26 | $90.15 | $135.46 | 6,618,505 | — | — |
| 1999-03-25 | $87.21 | $131.04 | 3,079,653 | — | — |
| 1999-03-24 | $86.38 | $129.79 | 2,563,738 | — | — |
| 1999-03-23 | $84.42 | $126.85 | 2,628,746 | — | — |
| 1999-03-22 | $86.91 | $130.59 | 2,101,222 | — | — |
| 1999-03-19 | $86.91 | $130.59 | 3,166,136 | — | — |
| 1999-03-18 | $87.59 | $131.61 | 3,987,687 | — | — |
| 1999-03-17 | $83.82 | $125.94 | 2,059,929 | — | — |
| 1999-03-16 | $84.42 | $126.85 | 2,502,545 | — | — |
| 1999-03-15 | $82.01 | $123.22 | 1,802,386 | — | — |
| 1999-03-12 | $81.78 | $122.88 | 1,778,257 | — | — |
| 1999-03-11 | $83.52 | $125.49 | 2,200,392 | — | — |
| 1999-03-10 | $84.42 | $126.63 | 1,946,746 | — | — |
| 1999-03-09 | $86.08 | $129.12 | 2,819,788 | — | — |
| 1999-03-08 | $85.63 | $128.44 | 2,123,029 | — | — |
| 1999-03-05 | $83.74 | $125.61 | 1,854,044 | — | — |
| 1999-03-04 | $80.80 | $121.20 | 2,074,191 | — | — |
| 1999-03-03 | $79.97 | $119.96 | 2,485,961 | — | — |
| 1999-03-02 | $81.48 | $122.22 | 2,237,622 | — | — |
| 1999-03-01 | $81.93 | $122.90 | 2,399,809 | — | — |
| 1999-02-26 | $84.72 | $127.08 | 2,691,680 | — | — |
| 1999-02-25 | $86.38 | $129.57 | 3,034,877 | — | — |
| 1999-02-24 | $87.29 | $130.93 | 6,201,594 | — | — |
| 1999-02-23 | $83.67 | $125.50 | 1,888,703 | — | — |
| 1999-02-22 | $84.04 | $126.07 | 2,278,998 | — | — |
| 1999-02-19 | $81.26 | $121.88 | 1,779,418 | — | — |
| 1999-02-18 | $80.05 | $120.07 | 3,099,885 | — | — |
| 1999-02-17 | $76.58 | $114.87 | 2,855,941 | — | — |
| 1999-02-16 | $78.47 | $117.70 | 1,870,627 | — | — |
| 1999-02-12 | $78.39 | $117.59 | 2,630,404 | — | — |
| 1999-02-11 | $81.10 | $121.66 | 2,473,026 | — | — |
| 1999-02-10 | $78.92 | $118.38 | 2,738,778 | — | — |
| 1999-02-09 | $79.67 | $119.51 | 3,114,644 | — | — |
| 1999-02-08 | $82.39 | $123.58 | 2,405,696 | — | — |
| 1999-02-05 | $80.12 | $120.19 | 2,596,905 | — | — |
| 1999-02-04 | $82.08 | $123.13 | 1,992,682 | — | — |
| 1999-02-03 | $84.19 | $126.29 | 2,258,020 | — | — |
| 1999-02-02 | $83.67 | $125.50 | 1,844,011 | — | — |
| 1999-02-01 | $84.27 | $126.41 | 1,564,909 | — | — |
| 1999-01-29 | $87.13 | $130.70 | 2,413,242 | — | — |
| 1999-01-28 | $87.44 | $131.15 | 2,369,544 | — | — |
| 1999-01-27 | $85.02 | $127.54 | 2,322,944 | — | — |
| 1999-01-26 | $86.31 | $129.46 | 2,945,658 | — | — |
| 1999-01-25 | $84.12 | $126.18 | 2,375,431 | — | — |
| 1999-01-22 | $83.21 | $124.82 | 2,103,792 | — | — |
| 1999-01-21 | $82.91 | $124.37 | 2,240,690 | — | — |
| 1999-01-20 | $86.31 | $129.46 | 5,010,976 | — | — |
| 1999-01-19 | $83.82 | $125.73 | 2,581,731 | — | — |
| 1999-01-15 | $83.06 | $124.60 | 3,837,771 | — | — |
| 1999-01-14 | $80.20 | $120.30 | 9,231,248 | — | — |
| 1999-01-13 | $85.48 | $128.21 | 5,204,507 | — | — |
| 1999-01-12 | $81.41 | $122.11 | 4,472,342 | — | — |
| 1999-01-11 | $84.19 | $126.29 | 3,413,149 | — | — |
| 1999-01-08 | $83.97 | $125.95 | 4,355,593 | — | — |
| 1999-01-07 | $82.31 | $123.47 | 3,008,758 | — | — |
| 1999-01-06 | $82.01 | $123.01 | 4,075,497 | — | — |
| 1999-01-05 | $82.01 | $123.01 | 4,142,494 | — | — |
| 1999-01-04 | $78.39 | $117.59 | 3,820,193 | — | — |