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
- 1980-03-17 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 | $326.00 | $350.26 | 144,250 |
| 1999-12-30 | $321.25 | $345.15 | 162,350 |
| 1999-12-29 | $321.88 | $345.83 | 139,000 |
| 1999-12-28 | $327.38 | $351.74 | 295,900 |
| 1999-12-27 | $333.63 | $358.45 | 340,950 |
| 1999-12-23 | $342.00 | $367.45 | 314,100 |
| 1999-12-22 | $357.00 | $383.56 | 662,850 |
| 1999-12-21 | $357.75 | $384.37 | 598,350 |
| 1999-12-20 | $307.00 | $329.84 | 502,000 |
| 1999-12-17 | $275.00 | $295.46 | 284,050 |
| 1999-12-16 | $279.50 | $300.30 | 406,300 |
| 1999-12-15 | $282.38 | $303.39 | 682,200 |
| 1999-12-14 | $294.38 | $316.28 | 478,650 |
| 1999-12-13 | $331.13 | $355.76 | 371,650 |
| 1999-12-10 | $319.00 | $342.74 | 401,300 |
| 1999-12-09 | $315.75 | $339.25 | 720,500 |
| 1999-12-08 | $314.00 | $337.37 | 785,950 |
| 1999-12-07 | $272.00 | $292.24 | 382,950 |
| 1999-12-06 | $242.75 | $260.81 | 177,000 |
| 1999-12-03 | $238.00 | $255.71 | 224,150 |
| 1999-12-02 | $238.75 | $256.52 | 160,950 |
| 1999-12-01 | $227.00 | $243.89 | 179,150 |
| 1999-11-30 | $222.25 | $238.79 | 324,750 |
| 1999-11-29 | $234.00 | $251.41 | 192,600 |
| 1999-11-26 | $242.75 | $260.81 | 87,750 |
| 1999-11-24 | $242.00 | $260.01 | 213,250 |
| 1999-11-23 | $230.25 | $247.38 | 352,650 |
| 1999-11-22 | $245.00 | $263.23 | 205,100 |
| 1999-11-19 | $248.00 | $266.45 | 188,350 |
| 1999-11-18 | $245.88 | $264.17 | 215,550 |
| 1999-11-17 | $242.13 | $260.14 | 297,850 |
| 1999-11-16 | $250.50 | $269.14 | 277,100 |
| 1999-11-15 | $233.00 | $250.34 | 202,000 |
| 1999-11-12 | $225.00 | $241.74 | 428,500 |
| 1999-11-11 | $237.50 | $255.17 | 286,600 |
| 1999-11-10 | $233.00 | $250.34 | 442,950 |
| 1999-11-09 | $222.50 | $239.06 | 718,550 |
| 1999-11-08 | $233.25 | $250.61 | 508,000 |
| 1999-11-05 | $207.00 | $222.40 | 296,950 |
| 1999-11-04 | $194.13 | $208.57 | 401,950 |
| 1999-11-03 | $194.00 | $208.44 | 525,800 |
| 1999-11-02 | $174.50 | $187.48 | 181,550 |
| 1999-11-01 | $171.38 | $184.13 | 113,500 |
| 1999-10-29 | $168.25 | $180.77 | 175,000 |
| 1999-10-28 | $166.50 | $178.89 | 179,750 |
| 1999-10-27 | $160.50 | $172.44 | 128,850 |
| 1999-10-26 | $166.00 | $178.35 | 241,350 |
| 1999-10-25 | $164.13 | $176.34 | 194,300 |
| 1999-10-22 | $157.00 | $168.68 | 128,100 |
| 1999-10-21 | $153.88 | $165.33 | 132,200 |
| 1999-10-20 | $152.38 | $163.71 | 146,600 |
| 1999-10-19 | $147.88 | $158.88 | 147,450 |
| 1999-10-18 | $141.63 | $152.16 | 194,400 |
| 1999-10-15 | $149.00 | $160.09 | 223,250 |
| 1999-10-14 | $158.00 | $169.76 | 184,700 |
| 1999-10-13 | $152.00 | $163.31 | 150,950 |
| 1999-10-12 | $157.50 | $169.22 | 154,900 |
| 1999-10-11 | $160.38 | $172.31 | 211,650 |
| 1999-10-08 | $161.00 | $172.98 | 236,850 |
| 1999-10-07 | $147.13 | $158.07 | 145,650 |
| 1999-10-06 | $150.00 | $161.16 | 178,300 |
| 1999-10-05 | $149.00 | $160.09 | 199,200 |
| 1999-10-04 | $143.13 | $153.78 | 85,200 |
| 1999-10-01 | $139.63 | $150.01 | 103,700 |
| 1999-09-30 | $136.00 | $146.12 | 174,150 |
| 1999-09-29 | $139.00 | $149.34 | 183,450 |
| 1999-09-28 | $143.00 | $153.64 | 228,250 |
| 1999-09-27 | $140.00 | $150.42 | 165,150 |
| 1999-09-24 | $141.88 | $152.43 | 243,550 |
| 1999-09-23 | $141.00 | $151.49 | 349,000 |
| 1999-09-22 | $150.00 | $161.16 | 184,400 |
| 1999-09-21 | $142.75 | $153.37 | 279,450 |
| 1999-09-20 | $148.63 | $159.68 | 156,700 |
| 1999-09-17 | $142.38 | $152.97 | 121,650 |
| 1999-09-16 | $137.63 | $147.87 | 120,600 |
| 1999-09-15 | $140.00 | $150.42 | 127,100 |
| 1999-09-14 | $144.00 | $154.72 | 127,800 |
| 1999-09-13 | $139.25 | $149.61 | 146,300 |
| 1999-09-10 | $145.00 | $155.79 | 218,750 |
| 1999-09-09 | $140.50 | $150.95 | 196,150 |
| 1999-09-08 | $138.13 | $148.40 | 192,550 |
| 1999-09-07 | $141.50 | $152.03 | 250,200 |
| 1999-09-03 | $135.75 | $145.85 | 200,200 |
| 1999-09-02 | $130.00 | $139.67 | 181,950 |
| 1999-09-01 | $132.38 | $142.23 | 356,750 |
| 1999-08-31 | $134.50 | $144.51 | 208,650 |
| 1999-08-30 | $125.00 | $134.30 | 181,500 |
| 1999-08-27 | $126.75 | $136.18 | 145,100 |
| 1999-08-26 | $129.25 | $138.87 | 281,150 |
| 1999-08-25 | $127.25 | $136.72 | 319,450 |
| 1999-08-24 | $116.75 | $125.44 | 238,600 |
| 1999-08-23 | $113.13 | $121.54 | 126,750 |
| 1999-08-20 | $112.50 | $120.87 | 82,600 |
| 1999-08-19 | $111.50 | $119.80 | 142,600 |
| 1999-08-18 | $113.75 | $122.21 | 230,950 |
| 1999-08-17 | $117.75 | $126.51 | 236,250 |
| 1999-08-16 | $107.00 | $114.96 | 185,300 |
| 1999-08-13 | $103.63 | $111.34 | 196,900 |
| 1999-08-12 | $102.00 | $109.59 | 184,500 |
| 1999-08-11 | $102.75 | $110.40 | 262,700 |
| 1999-08-10 | $98.25 | $105.56 | 561,500 |
| 1999-08-09 | $107.13 | $115.10 | 179,750 |
| 1999-08-06 | $112.63 | $121.01 | 314,600 |
| 1999-08-05 | $109.50 | $117.65 | 817,800 |
| 1999-08-04 | $121.38 | $130.41 | 204,250 |
| 1999-08-03 | $123.50 | $132.69 | 232,750 |
| 1999-08-02 | $129.50 | $139.14 | 111,750 |
| 1999-07-30 | $128.00 | $137.52 | 100,800 |
| 1999-07-29 | $128.75 | $138.33 | 127,150 |
| 1999-07-28 | $133.75 | $143.70 | 184,900 |
| 1999-07-27 | $133.00 | $142.90 | 165,550 |
| 1999-07-26 | $126.00 | $135.38 | 206,650 |
| 1999-07-23 | $128.25 | $137.79 | 122,550 |
| 1999-07-22 | $131.38 | $141.15 | 218,350 |
| 1999-07-21 | $138.00 | $148.27 | 125,050 |
| 1999-07-20 | $134.25 | $144.24 | 136,500 |
| 1999-07-19 | $139.50 | $149.88 | 135,950 |
| 1999-07-16 | $144.13 | $154.85 | 171,600 |
| 1999-07-15 | $142.50 | $153.10 | 114,850 |
| 1999-07-14 | $141.00 | $151.49 | 113,100 |
| 1999-07-13 | $138.50 | $148.81 | 221,600 |
| 1999-07-12 | $143.75 | $154.45 | 196,550 |
| 1999-07-09 | $148.25 | $159.28 | 236,100 |
| 1999-07-08 | $146.00 | $156.86 | 319,100 |
| 1999-07-07 | $138.25 | $148.54 | 238,850 |
| 1999-07-06 | $139.00 | $149.34 | 414,050 |
| 1999-07-02 | $132.38 | $142.23 | 154,050 |
| 1999-07-01 | $128.75 | $138.33 | 265,150 |
| 1999-06-30 | $126.00 | $135.38 | 416,050 |
| 1999-06-29 | $129.63 | $139.27 | 341,600 |
| 1999-06-28 | $121.63 | $130.68 | 244,300 |
| 1999-06-25 | $120.75 | $129.74 | 168,600 |
| 1999-06-24 | $122.00 | $131.08 | 149,350 |
| 1999-06-23 | $125.25 | $134.57 | 259,750 |
| 1999-06-22 | $128.75 | $138.33 | 168,100 |
| 1999-06-21 | $133.88 | $143.84 | 230,450 |
| 1999-06-18 | $128.88 | $138.46 | 139,400 |
| 1999-06-17 | $130.38 | $140.08 | 305,650 |
| 1999-06-16 | $128.50 | $138.06 | 504,950 |
| 1999-06-15 | $121.50 | $130.54 | 491,850 |
| 1999-06-14 | $120.00 | $128.93 | 427,400 |
| 1999-06-11 | $132.00 | $141.82 | 250,050 |
| 1999-06-10 | $137.00 | $147.19 | 273,200 |
| 1999-06-09 | $142.00 | $152.57 | 412,300 |
| 1999-06-08 | $135.75 | $145.85 | 996,950 |
| 1999-06-07 | $136.00 | $146.12 | 804,950 |
| 1999-06-04 | $134.25 | $144.24 | 1,762,400 |
| 1999-06-03 | $124.00 | $133.23 | 445,000 |
| 1999-06-02 | $135.50 | $145.58 | 608,350 |
| 1999-06-01 | $139.00 | $149.34 | 360,350 |
| 1999-05-28 | $146.25 | $157.13 | 340,500 |
| 1999-05-27 | $144.88 | $155.66 | 411,400 |
| 1999-05-26 | $147.00 | $157.94 | 614,750 |
| 1999-05-25 | $146.13 | $157.00 | 534,900 |
| 1999-05-24 | $152.88 | $164.25 | 612,700 |
| 1999-05-21 | $170.50 | $183.19 | 533,250 |
| 1999-05-20 | $181.50 | $195.01 | 253,850 |
| 1999-05-19 | $187.25 | $201.18 | 250,550 |
| 1999-05-18 | $183.50 | $197.15 | 288,500 |
| 1999-05-17 | $175.00 | $188.02 | 341,750 |
| 1999-05-14 | $177.25 | $190.44 | 456,650 |
| 1999-05-13 | $189.13 | $203.20 | 648,000 |
| 1999-05-12 | $182.00 | $195.54 | 605,600 |
| 1999-05-11 | $173.50 | $186.41 | 853,750 |
| 1999-05-10 | $164.00 | $176.20 | 596,150 |
| 1999-05-07 | $143.00 | $153.64 | 372,400 |
| 1999-05-06 | $147.75 | $158.74 | 388,800 |
| 1999-05-05 | $157.00 | $168.68 | 607,350 |
| 1999-05-04 | $151.25 | $162.50 | 421,700 |
| 1999-05-03 | $154.25 | $165.73 | 349,750 |
| 1999-04-30 | $162.00 | $174.05 | 335,900 |
| 1999-04-29 | $162.38 | $174.46 | 376,550 |
| 1999-04-28 | $168.88 | $181.44 | 259,250 |
| 1999-04-27 | $176.50 | $189.63 | 312,350 |
| 1999-04-26 | $180.13 | $193.53 | 436,950 |
| 1999-04-23 | $176.00 | $189.10 | 418,400 |
| 1999-04-22 | $182.25 | $195.81 | 893,800 |
| 1999-04-21 | $179.25 | $192.59 | 912,600 |
| 1999-04-20 | $147.00 | $157.94 | 1,003,700 |
| 1999-04-19 | $133.63 | $143.57 | 972,950 |
| 1999-04-16 | $166.00 | $178.35 | 625,500 |
| 1999-04-15 | $172.50 | $185.34 | 1,708,600 |
| 1999-04-14 | $180.00 | $193.39 | 1,668,750 |
| 1999-04-13 | $230.25 | $247.38 | 1,165,050 |
| 1999-04-12 | $191.50 | $205.75 | 809,550 |
| 1999-04-09 | $193.25 | $207.63 | 975,200 |
| 1999-04-08 | $186.00 | $199.84 | 795,900 |
| 1999-04-07 | $160.13 | $172.04 | 412,150 |
| 1999-04-06 | $150.25 | $161.43 | 549,050 |
| 1999-04-05 | $144.00 | $154.72 | 325,300 |
| 1999-04-01 | $133.88 | $143.84 | 205,550 |
| 1999-03-31 | $135.00 | $145.05 | 206,600 |
| 1999-03-30 | $136.25 | $146.39 | 280,050 |
| 1999-03-29 | $132.00 | $141.82 | 362,200 |
| 1999-03-26 | $130.75 | $140.48 | 266,900 |
| 1999-03-25 | $133.13 | $143.03 | 540,950 |
| 1999-03-24 | $125.00 | $134.30 | 562,750 |
| 1999-03-23 | $115.00 | $123.56 | 684,350 |
| 1999-03-22 | $121.25 | $130.27 | 715,000 |
| 1999-03-19 | $135.88 | $145.99 | 965,800 |
| 1999-03-18 | $146.75 | $157.67 | 1,402,150 |
| 1999-03-17 | $108.63 | $116.71 | 599,200 |
| 1999-03-16 | $119.00 | $127.85 | 873,250 |
| 1999-03-15 | $96.38 | $103.55 | 225,450 |
| 1999-03-12 | $97.13 | $104.35 | 429,400 |
| 1999-03-11 | $98.00 | $105.29 | 899,550 |
| 1999-03-10 | $80.38 | $86.36 | 109,400 |
| 1999-03-09 | $79.75 | $85.68 | 131,400 |
| 1999-03-08 | $76.38 | $82.06 | 85,700 |
| 1999-03-05 | $74.00 | $79.51 | 42,150 |
| 1999-03-04 | $72.88 | $78.30 | 66,000 |
| 1999-03-03 | $74.38 | $79.91 | 36,850 |
| 1999-03-02 | $76.63 | $82.33 | 81,200 |
| 1999-03-01 | $74.13 | $79.64 | 83,200 |
| 1999-02-26 | $74.75 | $80.31 | 57,450 |
| 1999-02-25 | $76.88 | $82.60 | 41,500 |
| 1999-02-24 | $77.75 | $83.54 | 96,450 |
| 1999-02-23 | $79.50 | $85.42 | 57,200 |
| 1999-02-22 | $81.63 | $87.70 | 70,400 |
| 1999-02-19 | $78.13 | $83.94 | 53,450 |
| 1999-02-18 | $79.38 | $85.28 | 104,200 |
| 1999-02-17 | $76.00 | $81.66 | 138,950 |
| 1999-02-16 | $81.50 | $87.56 | 74,000 |
| 1999-02-12 | $81.00 | $87.03 | 65,600 |
| 1999-02-11 | $85.50 | $91.86 | 232,050 |
| 1999-02-10 | $85.00 | $91.32 | 196,100 |
| 1999-02-09 | $81.75 | $87.83 | 145,650 |
| 1999-02-08 | $81.00 | $87.03 | 122,800 |
| 1999-02-05 | $85.00 | $91.32 | 110,500 |
| 1999-02-04 | $89.00 | $95.62 | 270,850 |
| 1999-02-03 | $88.50 | $95.09 | 134,900 |
| 1999-02-02 | $81.00 | $87.03 | 187,650 |
| 1999-02-01 | $83.88 | $90.12 | 380,200 |
| 1999-01-29 | $76.63 | $82.33 | 126,400 |
| 1999-01-28 | $76.88 | $82.60 | 104,750 |
| 1999-01-27 | $74.75 | $80.31 | 75,300 |
| 1999-01-26 | $74.00 | $79.51 | 76,050 |
| 1999-01-25 | $75.75 | $81.39 | 56,250 |
| 1999-01-22 | $76.25 | $81.92 | 81,700 |
| 1999-01-21 | $78.25 | $84.07 | 129,000 |
| 1999-01-20 | $81.13 | $87.16 | 173,900 |
| 1999-01-19 | $74.75 | $80.31 | 119,000 |
| 1999-01-15 | $72.38 | $77.76 | 65,850 |
| 1999-01-14 | $70.00 | $75.21 | 56,200 |
| 1999-01-13 | $71.75 | $77.09 | 105,200 |
| 1999-01-12 | $73.00 | $78.43 | 124,700 |
| 1999-01-11 | $71.75 | $77.09 | 106,550 |
| 1999-01-08 | $71.88 | $77.22 | 133,800 |
| 1999-01-07 | $68.38 | $73.46 | 117,500 |
| 1999-01-06 | $67.88 | $72.93 | 222,950 |
| 1999-01-05 | $59.13 | $63.52 | 71,300 |
| 1999-01-04 | $57.63 | $61.91 | 75,650 |