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
- 1999-02-22 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 | $117.19 | $117.19 | 2,360 | — | — |
| 1999-12-30 | $117.19 | $117.19 | 7,060 | — | — |
| 1999-12-29 | $116.25 | $116.25 | 2,833 | — | — |
| 1999-12-28 | $114.38 | $114.38 | 5,747 | — | — |
| 1999-12-27 | $114.38 | $114.38 | 3,533 | — | — |
| 1999-12-23 | $109.69 | $109.69 | 4,440 | — | — |
| 1999-12-22 | $108.75 | $108.75 | 3,120 | — | — |
| 1999-12-21 | $111.09 | $111.09 | 7,133 | — | — |
| 1999-12-20 | $103.13 | $103.13 | 11,307 | — | — |
| 1999-12-17 | $111.56 | $111.56 | 9,880 | — | — |
| 1999-12-16 | $120.00 | $120.00 | 7,333 | — | — |
| 1999-12-15 | $116.25 | $116.25 | 6,693 | — | — |
| 1999-12-14 | $116.25 | $116.25 | 5,473 | — | — |
| 1999-12-13 | $114.38 | $114.38 | 8,487 | — | — |
| 1999-12-10 | $108.75 | $108.75 | 5,653 | — | — |
| 1999-12-09 | $108.75 | $108.75 | 4,847 | — | — |
| 1999-12-08 | $106.88 | $106.88 | 4,900 | — | — |
| 1999-12-07 | $106.88 | $106.88 | 3,720 | — | — |
| 1999-12-06 | $97.50 | $97.50 | 7,347 | — | — |
| 1999-12-03 | $110.63 | $110.63 | 13,613 | — | — |
| 1999-12-02 | $108.28 | $108.28 | 6,667 | — | — |
| 1999-12-01 | $97.50 | $97.50 | 5,500 | — | — |
| 1999-11-30 | $108.75 | $108.75 | 6,180 | — | — |
| 1999-11-29 | $111.56 | $111.56 | 9,753 | — | — |
| 1999-11-26 | $112.50 | $112.50 | 4,607 | — | — |
| 1999-11-24 | $117.19 | $117.19 | 7,407 | — | — |
| 1999-11-23 | $112.50 | $112.50 | 13,160 | — | — |
| 1999-11-22 | $108.75 | $108.75 | 9,380 | — | — |
| 1999-11-19 | $97.50 | $97.50 | 5,993 | — | — |
| 1999-11-18 | $93.75 | $93.75 | 7,053 | — | — |
| 1999-11-17 | $93.75 | $93.75 | 9,600 | — | — |
| 1999-11-16 | $82.50 | $82.50 | 7,000 | — | — |
| 1999-11-15 | $73.13 | $73.13 | 8,407 | — | — |
| 1999-11-12 | $73.13 | $73.13 | 11,120 | — | — |
| 1999-11-11 | $67.03 | $67.03 | 16,827 | — | — |
| 1999-11-10 | $65.63 | $65.63 | 8,693 | — | — |
| 1999-11-09 | $56.25 | $56.25 | 2,007 | — | — |
| 1999-11-08 | $60.00 | $60.00 | 1,853 | — | — |
| 1999-11-05 | $52.50 | $52.50 | 1,427 | — | — |
| 1999-11-04 | $56.25 | $56.25 | 1,173 | — | — |
| 1999-11-03 | $52.97 | $52.97 | 1,653 | — | — |
| 1999-11-02 | $53.44 | $53.44 | 2,040 | — | — |
| 1999-11-01 | $54.38 | $54.38 | 1,560 | — | — |
| 1999-10-29 | $56.25 | $56.25 | 1,933 | — | — |
| 1999-10-28 | $56.25 | $56.25 | 3,013 | — | — |
| 1999-10-27 | $58.13 | $58.13 | 1,240 | — | — |
| 1999-10-26 | $52.50 | $52.50 | 1,053 | — | — |
| 1999-10-25 | $60.00 | $60.00 | 393 | — | — |
| 1999-10-22 | $54.38 | $54.38 | 1,693 | — | — |
| 1999-10-21 | $56.25 | $56.25 | 2,527 | — | — |
| 1999-10-20 | $52.50 | $52.50 | 720 | — | — |
| 1999-10-19 | $60.00 | $60.00 | 2,033 | — | — |
| 1999-10-18 | $52.50 | $52.50 | 2,127 | — | — |
| 1999-10-15 | $58.13 | $58.13 | 693 | — | — |
| 1999-10-14 | $60.00 | $60.00 | 1,780 | — | — |
| 1999-10-13 | $58.13 | $58.13 | 980 | — | — |
| 1999-10-12 | $61.88 | $61.88 | 3,220 | — | — |
| 1999-10-11 | $56.25 | $56.25 | 1,860 | — | — |
| 1999-10-08 | $60.00 | $60.00 | 4,807 | — | — |
| 1999-10-07 | $56.25 | $56.25 | 11,513 | — | — |
| 1999-10-06 | $65.63 | $65.63 | 2,453 | — | — |
| 1999-10-05 | $73.59 | $73.59 | 853 | — | — |
| 1999-10-04 | $71.25 | $71.25 | 1,273 | — | — |
| 1999-10-01 | $71.25 | $71.25 | 1,407 | — | — |
| 1999-09-30 | $72.19 | $72.19 | 1,060 | — | — |
| 1999-09-29 | $72.19 | $72.19 | 1,440 | — | — |
| 1999-09-28 | $69.38 | $69.38 | 3,840 | — | — |
| 1999-09-27 | $77.81 | $77.81 | 10,573 | — | — |
| 1999-09-24 | $59.53 | $59.53 | 1,660 | — | — |
| 1999-09-23 | $57.19 | $57.19 | 953 | — | — |
| 1999-09-22 | $59.06 | $59.06 | 3,120 | — | — |
| 1999-09-21 | $59.06 | $59.06 | 4,033 | — | — |
| 1999-09-20 | $62.81 | $62.81 | 2,433 | — | — |
| 1999-09-17 | $63.75 | $63.75 | 940 | — | — |
| 1999-09-16 | $61.88 | $61.88 | 807 | — | — |
| 1999-09-15 | $63.75 | $63.75 | 2,020 | — | — |
| 1999-09-14 | $63.75 | $63.75 | 867 | — | — |
| 1999-09-13 | $65.63 | $65.63 | 7,027 | — | — |
| 1999-09-10 | $67.50 | $67.50 | 17,787 | — | — |
| 1999-09-09 | $75.00 | $75.00 | 980 | — | — |
| 1999-09-08 | $73.13 | $73.13 | 2,507 | — | — |
| 1999-09-07 | $76.88 | $76.88 | 2,647 | — | — |
| 1999-09-03 | $76.88 | $76.88 | 1,413 | — | — |
| 1999-09-02 | $77.81 | $77.81 | 1,120 | — | — |
| 1999-09-01 | $78.75 | $78.75 | 2,220 | — | — |
| 1999-08-31 | $78.28 | $78.28 | 1,513 | — | — |
| 1999-08-30 | $79.69 | $79.69 | 1,800 | — | — |
| 1999-08-27 | $83.44 | $83.44 | 553 | — | — |
| 1999-08-26 | $84.38 | $84.38 | 3,287 | — | — |
| 1999-08-25 | $85.31 | $85.31 | 1,073 | — | — |
| 1999-08-24 | $87.19 | $87.19 | 2,720 | — | — |
| 1999-08-23 | $83.44 | $83.44 | 3,307 | — | — |
| 1999-08-20 | $88.13 | $88.13 | 3,647 | — | — |
| 1999-08-19 | $90.94 | $90.94 | 1,180 | — | — |
| 1999-08-18 | $88.13 | $88.13 | 2,287 | — | — |
| 1999-08-17 | $87.19 | $87.19 | 2,093 | — | — |
| 1999-08-16 | $93.75 | $93.75 | 1,440 | — | — |
| 1999-08-13 | $93.75 | $93.75 | 3,227 | — | — |
| 1999-08-12 | $79.69 | $79.69 | 3,373 | — | — |
| 1999-08-11 | $80.63 | $80.63 | 2,160 | — | — |
| 1999-08-10 | $83.44 | $83.44 | 6,133 | — | — |
| 1999-08-09 | $90.00 | $90.00 | 2,313 | — | — |
| 1999-08-06 | $96.56 | $96.56 | 3,080 | — | — |
| 1999-08-05 | $90.94 | $90.94 | 3,647 | — | — |
| 1999-08-04 | $95.63 | $95.63 | 1,967 | — | — |
| 1999-08-03 | $103.13 | $103.13 | 2,847 | — | — |
| 1999-08-02 | $105.00 | $105.00 | 4,660 | — | — |
| 1999-07-30 | $95.63 | $95.63 | 2,793 | — | — |
| 1999-07-29 | $95.63 | $95.63 | 7,987 | — | — |
| 1999-07-28 | $101.25 | $101.25 | 3,427 | — | — |
| 1999-07-27 | $103.13 | $103.13 | 6,913 | — | — |
| 1999-07-26 | $90.00 | $90.00 | 3,813 | — | — |
| 1999-07-23 | $88.59 | $88.59 | 2,880 | — | — |
| 1999-07-22 | $91.88 | $91.88 | 6,107 | — | — |
| 1999-07-21 | $95.16 | $95.16 | 2,760 | — | — |
| 1999-07-20 | $95.16 | $95.16 | 5,880 | — | — |
| 1999-07-19 | $103.13 | $103.13 | 13,833 | — | — |
| 1999-07-16 | $110.63 | $110.63 | 12,293 | — | — |
| 1999-07-15 | $104.06 | $104.06 | 9,667 | — | — |
| 1999-07-14 | $107.81 | $107.81 | 9,593 | — | — |
| 1999-07-13 | $101.25 | $101.25 | 7,553 | — | — |
| 1999-07-12 | $103.13 | $103.13 | 25,487 | — | — |
| 1999-07-09 | $95.16 | $95.16 | 21,553 | — | — |
| 1999-07-08 | $86.25 | $86.25 | 993 | — | — |
| 1999-07-07 | $86.25 | $86.25 | 6,680 | — | — |
| 1999-07-06 | $85.31 | $85.31 | 20,093 | — | — |
| 1999-07-02 | $80.63 | $80.63 | 9,160 | — | — |
| 1999-07-01 | $67.50 | $67.50 | 1,093 | — | — |
| 1999-06-30 | $65.63 | $65.63 | 1,993 | — | — |
| 1999-06-29 | $67.50 | $67.50 | 1,307 | — | — |
| 1999-06-28 | $66.56 | $66.56 | 2,547 | — | — |
| 1999-06-25 | $72.19 | $72.19 | 1,013 | — | — |
| 1999-06-24 | $70.31 | $70.31 | 3,240 | — | — |
| 1999-06-23 | $71.25 | $71.25 | 4,107 | — | — |
| 1999-06-22 | $72.19 | $72.19 | 2,007 | — | — |
| 1999-06-21 | $75.47 | $75.47 | 6,107 | — | — |
| 1999-06-18 | $75.47 | $75.47 | 1,520 | — | — |
| 1999-06-17 | $77.81 | $77.81 | 2,647 | — | — |
| 1999-06-16 | $76.88 | $76.88 | 1,367 | — | — |
| 1999-06-15 | $75.00 | $75.00 | 3,040 | — | — |
| 1999-06-14 | $76.88 | $76.88 | 960 | — | — |
| 1999-06-11 | $77.81 | $77.81 | 3,580 | — | — |
| 1999-06-10 | $76.88 | $76.88 | 3,120 | — | — |
| 1999-06-09 | $75.47 | $75.47 | 2,847 | — | — |
| 1999-06-08 | $75.94 | $75.94 | 2,200 | — | — |
| 1999-06-07 | $75.00 | $75.00 | 5,093 | — | — |
| 1999-06-04 | $75.00 | $75.00 | 1,560 | — | — |
| 1999-06-03 | $75.00 | $75.00 | 1,047 | — | — |
| 1999-06-02 | $76.88 | $76.88 | 3,887 | — | — |
| 1999-06-01 | $77.81 | $77.81 | 1,793 | — | — |
| 1999-05-28 | $77.81 | $77.81 | 5,973 | — | — |
| 1999-05-27 | $75.00 | $75.00 | 5,647 | — | — |
| 1999-05-26 | $69.38 | $69.38 | 7,327 | — | — |
| 1999-05-25 | $76.88 | $76.88 | 4,287 | — | — |
| 1999-05-24 | $84.38 | $84.38 | 2,833 | — | — |
| 1999-05-21 | $86.25 | $86.25 | 2,040 | — | — |
| 1999-05-20 | $90.00 | $90.00 | 7,727 | — | — |
| 1999-05-19 | $92.81 | $92.81 | 4,120 | — | — |
| 1999-05-18 | $93.75 | $93.75 | 2,527 | — | — |
| 1999-05-17 | $93.75 | $93.75 | 2,853 | — | — |
| 1999-05-14 | $97.50 | $97.50 | 2,280 | — | — |
| 1999-05-13 | $96.56 | $96.56 | 1,173 | — | — |
| 1999-05-12 | $96.56 | $96.56 | 3,507 | — | — |
| 1999-05-11 | $101.25 | $101.25 | 3,920 | — | — |
| 1999-05-10 | $96.56 | $96.56 | 3,713 | — | — |
| 1999-05-07 | $97.50 | $97.50 | 3,080 | — | — |
| 1999-05-06 | $97.03 | $97.03 | 5,440 | — | — |
| 1999-05-05 | $102.19 | $102.19 | 4,840 | — | — |
| 1999-05-04 | $101.72 | $101.72 | 5,620 | — | — |
| 1999-05-03 | $105.00 | $105.00 | 5,967 | — | — |
| 1999-04-30 | $104.53 | $104.53 | 26,033 | — | — |
| 1999-04-29 | $105.94 | $105.94 | 8,467 | — | — |
| 1999-04-28 | $105.94 | $105.94 | 7,793 | — | — |
| 1999-04-27 | $103.13 | $103.13 | 2,180 | — | — |
| 1999-04-26 | $104.06 | $104.06 | 8,513 | — | — |
| 1999-04-23 | $106.88 | $106.88 | 6,760 | — | — |
| 1999-04-22 | $102.19 | $102.19 | 5,813 | — | — |
| 1999-04-21 | $101.25 | $101.25 | 11,987 | — | — |
| 1999-04-20 | $105.94 | $105.94 | 5,773 | — | — |
| 1999-04-19 | $108.75 | $108.75 | 10,813 | — | — |
| 1999-04-16 | $121.88 | $121.88 | 8,780 | — | — |
| 1999-04-15 | $126.56 | $126.56 | 14,620 | — | — |
| 1999-04-14 | $133.13 | $133.13 | 80,787 | — | — |
| 1999-04-13 | $133.13 | $133.13 | 42,733 | — | — |
| 1999-04-12 | $116.25 | $116.25 | 22,820 | — | — |
| 1999-04-09 | $116.25 | $116.25 | 30,660 | — | — |
| 1999-04-08 | $79.69 | $79.69 | 8,973 | — | — |
| 1999-04-07 | $73.13 | $73.13 | 3,080 | — | — |
| 1999-04-06 | $77.81 | $77.81 | 18,647 | — | — |
| 1999-04-05 | $80.63 | $80.63 | 7,880 | — | — |
| 1999-04-01 | $90.00 | $90.00 | 13,547 | — | — |
| 1999-03-31 | $101.25 | $101.25 | 6,133 | — | — |
| 1999-03-30 | $103.13 | $103.13 | 3,387 | — | — |
| 1999-03-29 | $104.06 | $104.06 | 15,867 | — | — |
| 1999-03-26 | $105.00 | $105.00 | 4,280 | — | — |
| 1999-03-25 | $104.53 | $104.53 | 1,500 | — | — |
| 1999-03-24 | $102.19 | $102.19 | 2,547 | — | — |
| 1999-03-23 | $105.94 | $105.94 | 5,320 | — | — |
| 1999-03-22 | $105.94 | $105.94 | 7,920 | — | — |
| 1999-03-19 | $107.81 | $107.81 | 4,860 | — | — |
| 1999-03-18 | $107.34 | $107.34 | 7,680 | — | — |
| 1999-03-17 | $106.88 | $106.88 | 7,313 | — | — |
| 1999-03-16 | $105.47 | $105.47 | 6,640 | — | — |
| 1999-03-15 | $102.19 | $102.19 | 7,460 | — | — |
| 1999-03-12 | $99.38 | $99.38 | 5,433 | — | — |
| 1999-03-11 | $98.44 | $98.44 | 8,820 | — | — |
| 1999-03-10 | $97.97 | $97.97 | 12,153 | — | — |
| 1999-03-09 | $93.28 | $93.28 | 5,653 | — | — |
| 1999-03-08 | $93.75 | $93.75 | 7,013 | — | — |
| 1999-03-05 | $101.25 | $101.25 | 3,707 | — | — |
| 1999-03-04 | $104.06 | $104.06 | 3,940 | — | — |
| 1999-03-03 | $103.13 | $103.13 | 2,600 | — | — |
| 1999-03-02 | $104.06 | $104.06 | 6,760 | — | — |
| 1999-03-01 | $103.13 | $103.13 | 3,300 | — | — |
| 1999-02-26 | $103.13 | $103.13 | 5,700 | — | — |
| 1999-02-25 | $105.00 | $105.00 | 2,393 | — | — |
| 1999-02-24 | $105.00 | $105.00 | 2,147 | — | — |
| 1999-02-23 | $104.06 | $104.06 | 6,027 | — | — |
| 1999-02-22 | $105.47 | $105.47 | 13,127 | — | — |