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
- 1993-11-17 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 | $367.04 | $367.04 | 867,397 | — | — |
| 1999-12-30 | $372.87 | $372.87 | 1,993,396 | — | — |
| 1999-12-29 | $380.47 | $380.47 | 2,338,667 | — | — |
| 1999-12-28 | $363.48 | $363.48 | 3,793,149 | — | — |
| 1999-12-27 | $381.40 | $381.40 | 4,378,651 | — | — |
| 1999-12-23 | $339.09 | $339.09 | 2,677,258 | — | — |
| 1999-12-22 | $324.66 | $324.66 | 3,316,379 | — | — |
| 1999-12-21 | $316.82 | $316.82 | 3,085,466 | — | — |
| 1999-12-20 | $290.39 | $290.39 | 2,650,888 | — | — |
| 1999-12-17 | $274.10 | $274.10 | 3,373,866 | — | — |
| 1999-12-16 | $284.27 | $284.27 | 3,701,557 | — | — |
| 1999-12-15 | $260.10 | $260.10 | 5,180,123 | — | — |
| 1999-12-14 | $250.14 | $250.14 | 5,630,698 | — | — |
| 1999-12-13 | $266.28 | $266.28 | 3,371,492 | — | — |
| 1999-12-10 | $277.87 | $277.87 | 2,043,060 | — | — |
| 1999-12-09 | $273.46 | $273.46 | 3,358,923 | — | — |
| 1999-12-08 | $281.00 | $281.00 | 2,351,061 | — | — |
| 1999-12-07 | $295.51 | $295.51 | 1,421,607 | — | — |
| 1999-12-06 | $292.38 | $292.38 | 2,173,679 | — | — |
| 1999-12-03 | $285.77 | $285.77 | 2,781,244 | — | — |
| 1999-12-02 | $272.97 | $272.97 | 2,340,338 | — | — |
| 1999-12-01 | $261.16 | $261.16 | 8,989,181 | — | — |
| 1999-11-30 | $253.63 | $253.63 | 5,294,305 | — | — |
| 1999-11-29 | $286.83 | $286.83 | 4,177,360 | — | — |
| 1999-11-26 | $302.62 | $302.62 | 2,049,916 | — | — |
| 1999-11-24 | $291.88 | $291.88 | 3,220,568 | — | — |
| 1999-11-23 | $271.12 | $271.12 | 4,069,506 | — | — |
| 1999-11-22 | $259.39 | $259.39 | 2,901,667 | — | — |
| 1999-11-19 | $243.25 | $243.25 | 4,103,260 | — | — |
| 1999-11-18 | $231.02 | $231.02 | 2,100,634 | — | — |
| 1999-11-17 | $227.39 | $227.39 | 2,687,455 | — | — |
| 1999-11-16 | $221.84 | $221.84 | 1,934,415 | — | — |
| 1999-11-15 | $221.84 | $221.84 | 2,445,554 | — | — |
| 1999-11-12 | $227.53 | $227.53 | 3,860,920 | — | — |
| 1999-11-11 | $206.63 | $206.63 | 2,277,050 | — | — |
| 1999-11-10 | $215.30 | $215.30 | 2,225,276 | — | — |
| 1999-11-09 | $210.25 | $210.25 | 2,352,556 | — | — |
| 1999-11-08 | $217.43 | $217.43 | 3,317,082 | — | — |
| 1999-11-05 | $224.12 | $224.12 | 3,085,378 | — | — |
| 1999-11-04 | $218.29 | $218.29 | 7,160,774 | — | — |
| 1999-11-03 | $217.79 | $217.79 | 3,442,691 | — | — |
| 1999-11-02 | $194.54 | $194.54 | 1,745,870 | — | — |
| 1999-11-01 | $190.91 | $190.91 | 3,223,820 | — | — |
| 1999-10-29 | $189.85 | $189.85 | 5,767,383 | — | — |
| 1999-10-28 | $173.42 | $173.42 | 2,187,040 | — | — |
| 1999-10-27 | $165.60 | $165.60 | 2,619,772 | — | — |
| 1999-10-26 | $167.02 | $167.02 | 3,108,671 | — | — |
| 1999-10-25 | $155.93 | $155.93 | 1,740,684 | — | — |
| 1999-10-22 | $154.65 | $154.65 | 2,773,069 | — | — |
| 1999-10-21 | $147.61 | $147.61 | 1,865,590 | — | — |
| 1999-10-20 | $140.00 | $140.00 | 2,002,098 | — | — |
| 1999-10-19 | $133.03 | $133.03 | 2,393,781 | — | — |
| 1999-10-18 | $137.94 | $137.94 | 3,442,164 | — | — |
| 1999-10-15 | $146.33 | $146.33 | 1,960,522 | — | — |
| 1999-10-14 | $150.17 | $150.17 | 2,010,888 | — | — |
| 1999-10-13 | $144.98 | $144.98 | 2,179,041 | — | — |
| 1999-10-12 | $151.45 | $151.45 | 1,401,478 | — | — |
| 1999-10-11 | $149.67 | $149.67 | 1,280,176 | — | — |
| 1999-10-08 | $147.18 | $147.18 | 1,434,001 | — | — |
| 1999-10-07 | $149.32 | $149.32 | 1,674,319 | — | — |
| 1999-10-06 | $152.45 | $152.45 | 2,012,734 | — | — |
| 1999-10-05 | $146.40 | $146.40 | 3,170,729 | — | — |
| 1999-10-04 | $142.21 | $142.21 | 2,795,572 | — | — |
| 1999-10-01 | $131.11 | $131.11 | 1,088,642 | — | — |
| 1999-09-30 | $129.48 | $129.48 | 1,324,653 | — | — |
| 1999-09-29 | $131.90 | $131.90 | 2,712,858 | — | — |
| 1999-09-28 | $132.61 | $132.61 | 1,491,048 | — | — |
| 1999-09-27 | $127.35 | $127.35 | 1,258,113 | — | — |
| 1999-09-24 | $123.72 | $123.72 | 2,519,302 | — | — |
| 1999-09-23 | $122.44 | $122.44 | 2,343,414 | — | — |
| 1999-09-22 | $126.14 | $126.14 | 1,592,133 | — | — |
| 1999-09-21 | $124.00 | $124.00 | 1,437,517 | — | — |
| 1999-09-20 | $129.05 | $129.05 | 918,555 | — | — |
| 1999-09-17 | $125.71 | $125.71 | 1,322,456 | — | — |
| 1999-09-16 | $122.44 | $122.44 | 1,750,353 | — | — |
| 1999-09-15 | $124.93 | $124.93 | 1,405,433 | — | — |
| 1999-09-14 | $127.56 | $127.56 | 1,435,759 | — | — |
| 1999-09-13 | $124.50 | $124.50 | 1,086,884 | — | — |
| 1999-09-10 | $127.42 | $127.42 | 989,578 | — | — |
| 1999-09-09 | $125.64 | $125.64 | 1,044,867 | — | — |
| 1999-09-08 | $125.14 | $125.14 | 1,352,342 | — | — |
| 1999-09-07 | $128.91 | $128.91 | 1,779,799 | — | — |
| 1999-09-03 | $128.84 | $128.84 | 1,812,586 | — | — |
| 1999-09-02 | $121.80 | $121.80 | 1,833,418 | — | — |
| 1999-09-01 | $125.14 | $125.14 | 2,464,716 | — | — |
| 1999-08-31 | $120.66 | $120.66 | 2,330,493 | — | — |
| 1999-08-30 | $120.27 | $120.27 | 2,139,398 | — | — |
| 1999-08-27 | $125.36 | $125.36 | 1,772,591 | — | — |
| 1999-08-26 | $131.40 | $131.40 | 3,578,849 | — | — |
| 1999-08-25 | $128.06 | $128.06 | 2,393,341 | — | — |
| 1999-08-24 | $120.52 | $120.52 | 1,668,078 | — | — |
| 1999-08-23 | $121.66 | $121.66 | 2,190,380 | — | — |
| 1999-08-20 | $115.97 | $115.97 | 1,541,590 | — | — |
| 1999-08-19 | $110.49 | $110.49 | 1,614,723 | — | — |
| 1999-08-18 | $108.08 | $108.08 | 808,768 | — | — |
| 1999-08-17 | $110.21 | $110.21 | 1,093,124 | — | — |
| 1999-08-16 | $109.00 | $109.00 | 1,567,257 | — | — |
| 1999-08-13 | $110.42 | $110.42 | 1,620,261 | — | — |
| 1999-08-12 | $104.66 | $104.66 | 1,690,141 | — | — |
| 1999-08-11 | $104.52 | $104.52 | 2,120,763 | — | — |
| 1999-08-10 | $97.06 | $97.06 | 1,980,299 | — | — |
| 1999-08-09 | $97.41 | $97.41 | 1,547,216 | — | — |
| 1999-08-06 | $95.14 | $95.14 | 1,481,555 | — | — |
| 1999-08-05 | $94.64 | $94.64 | 3,318,313 | — | — |
| 1999-08-04 | $97.13 | $97.13 | 2,154,077 | — | — |
| 1999-08-03 | $102.89 | $102.89 | 2,280,478 | — | — |
| 1999-08-02 | $106.94 | $106.94 | 2,185,370 | — | — |
| 1999-07-30 | $102.82 | $102.82 | 1,875,347 | — | — |
| 1999-07-29 | $98.98 | $98.98 | 2,832,314 | — | — |
| 1999-07-28 | $100.11 | $100.11 | 7,628,226 | — | — |
| 1999-07-27 | $94.00 | $94.00 | 1,304,348 | — | — |
| 1999-07-26 | $89.95 | $89.95 | 3,183,738 | — | — |
| 1999-07-23 | $89.34 | $89.34 | 1,613,492 | — | — |
| 1999-07-22 | $90.87 | $90.87 | 1,061,129 | — | — |
| 1999-07-21 | $94.28 | $94.28 | 1,553,896 | — | — |
| 1999-07-20 | $95.74 | $95.74 | 2,040,511 | — | — |
| 1999-07-19 | $99.54 | $99.54 | 1,305,667 | — | — |
| 1999-07-16 | $97.98 | $97.98 | 1,906,024 | — | — |
| 1999-07-15 | $96.06 | $96.06 | 1,480,060 | — | — |
| 1999-07-14 | $97.41 | $97.41 | 4,479,032 | — | — |
| 1999-07-13 | $92.90 | $92.90 | 1,464,414 | — | — |
| 1999-07-12 | $94.64 | $94.64 | 1,351,023 | — | — |
| 1999-07-09 | $94.92 | $94.92 | 1,527,175 | — | — |
| 1999-07-08 | $97.20 | $97.20 | 1,611,734 | — | — |
| 1999-07-07 | $95.92 | $95.92 | 809,032 | — | — |
| 1999-07-06 | $98.91 | $98.91 | 1,242,730 | — | — |
| 1999-07-02 | $95.49 | $95.49 | 581,371 | — | — |
| 1999-07-01 | $95.56 | $95.56 | 1,084,334 | — | — |
| 1999-06-30 | $94.43 | $94.43 | 1,652,696 | — | — |
| 1999-06-29 | $92.15 | $92.15 | 1,666,760 | — | — |
| 1999-06-28 | $87.46 | $87.46 | 1,125,999 | — | — |
| 1999-06-25 | $86.11 | $86.11 | 1,219,525 | — | — |
| 1999-06-24 | $85.32 | $85.32 | 1,066,403 | — | — |
| 1999-06-23 | $86.85 | $86.85 | 1,252,223 | — | — |
| 1999-06-22 | $85.89 | $85.89 | 2,087,098 | — | — |
| 1999-06-21 | $87.60 | $87.60 | 1,486,741 | — | — |
| 1999-06-18 | $83.26 | $83.26 | 2,122,433 | — | — |
| 1999-06-17 | $80.70 | $80.70 | 794,440 | — | — |
| 1999-06-16 | $81.45 | $81.45 | 1,773,119 | — | — |
| 1999-06-15 | $78.21 | $78.21 | 2,321,087 | — | — |
| 1999-06-14 | $82.16 | $82.16 | 1,294,767 | — | — |
| 1999-06-11 | $82.02 | $82.02 | 994,852 | — | — |
| 1999-06-10 | $83.97 | $83.97 | 1,218,821 | — | — |
| 1999-06-09 | $86.96 | $86.96 | 1,380,733 | — | — |
| 1999-06-08 | $84.68 | $84.68 | 1,590,111 | — | — |
| 1999-06-07 | $87.88 | $87.88 | 3,704,106 | — | — |
| 1999-06-04 | $79.81 | $79.81 | 1,580,266 | — | — |
| 1999-06-03 | $76.72 | $76.72 | 1,023,508 | — | — |
| 1999-06-02 | $80.28 | $80.28 | 1,558,291 | — | — |
| 1999-06-01 | $76.58 | $76.58 | 1,116,857 | — | — |
| 1999-05-28 | $76.22 | $76.22 | 1,122,307 | — | — |
| 1999-05-27 | $75.58 | $75.58 | 1,499,574 | — | — |
| 1999-05-26 | $77.50 | $77.50 | 3,335,805 | — | — |
| 1999-05-25 | $71.28 | $71.28 | 2,007,284 | — | — |
| 1999-05-24 | $77.22 | $77.22 | 946,331 | — | — |
| 1999-05-21 | $79.03 | $79.03 | 744,689 | — | — |
| 1999-05-20 | $79.21 | $79.21 | 1,129,163 | — | — |
| 1999-05-19 | $80.77 | $80.77 | 948,793 | — | — |
| 1999-05-18 | $76.58 | $76.58 | 758,753 | — | — |
| 1999-05-17 | $78.57 | $78.57 | 1,657,442 | — | — |
| 1999-05-14 | $77.89 | $77.89 | 1,831,309 | — | — |
| 1999-05-13 | $78.14 | $78.14 | 2,496,536 | — | — |
| 1999-05-12 | $80.99 | $80.99 | 3,596,692 | — | — |
| 1999-05-11 | $74.09 | $74.09 | 1,474,962 | — | — |
| 1999-05-10 | $71.92 | $71.92 | 1,143,403 | — | — |
| 1999-05-07 | $70.82 | $70.82 | 641,846 | — | — |
| 1999-05-06 | $70.04 | $70.04 | 1,179,794 | — | — |
| 1999-05-05 | $72.56 | $72.56 | 2,445,554 | — | — |
| 1999-05-04 | $73.02 | $73.02 | 2,636,824 | — | — |
| 1999-05-03 | $72.49 | $72.49 | 1,962,280 | — | — |
| 1999-04-30 | $69.04 | $69.04 | 1,797,907 | — | — |
| 1999-04-29 | $63.10 | $63.10 | 993,270 | — | — |
| 1999-04-28 | $64.21 | $64.21 | 1,127,405 | — | — |
| 1999-04-27 | $67.05 | $67.05 | 1,939,601 | — | — |
| 1999-04-26 | $69.04 | $69.04 | 1,745,342 | — | — |
| 1999-04-23 | $68.76 | $68.76 | 1,383,019 | — | — |
| 1999-04-22 | $70.11 | $70.11 | 1,950,677 | — | — |
| 1999-04-21 | $66.84 | $66.84 | 1,839,923 | — | — |
| 1999-04-20 | $60.72 | $60.72 | 2,264,656 | — | — |
| 1999-04-19 | $60.08 | $60.08 | 3,304,337 | — | — |
| 1999-04-16 | $72.13 | $72.13 | 957,758 | — | — |
| 1999-04-15 | $73.34 | $73.34 | 3,853,888 | — | — |
| 1999-04-14 | $73.91 | $73.91 | 1,926,592 | — | — |
| 1999-04-13 | $71.10 | $71.10 | 1,161,511 | — | — |
| 1999-04-12 | $72.31 | $72.31 | 1,651,465 | — | — |
| 1999-04-09 | $73.81 | $73.81 | 1,119,143 | — | — |
| 1999-04-08 | $73.95 | $73.95 | 1,316,918 | — | — |
| 1999-04-07 | $71.64 | $71.64 | 1,205,812 | — | — |
| 1999-04-06 | $71.60 | $71.60 | 1,734,794 | — | — |
| 1999-04-05 | $73.77 | $73.77 | 1,748,858 | — | — |
| 1999-04-01 | $69.15 | $69.15 | 1,035,814 | — | — |
| 1999-03-31 | $65.49 | $65.49 | 1,101,387 | — | — |
| 1999-03-30 | $64.17 | $64.17 | 1,035,462 | — | — |
| 1999-03-29 | $64.63 | $64.63 | 1,591,517 | — | — |
| 1999-03-26 | $60.83 | $60.83 | 1,107,716 | — | — |
| 1999-03-25 | $59.73 | $59.73 | 1,515,044 | — | — |
| 1999-03-24 | $56.74 | $56.74 | 1,471,973 | — | — |
| 1999-03-23 | $55.75 | $55.75 | 1,668,166 | — | — |
| 1999-03-22 | $59.16 | $59.16 | 636,396 | — | — |
| 1999-03-19 | $57.38 | $57.38 | 1,190,869 | — | — |
| 1999-03-18 | $58.62 | $58.62 | 1,786,304 | — | — |
| 1999-03-17 | $56.17 | $56.17 | 1,374,053 | — | — |
| 1999-03-16 | $56.67 | $56.67 | 1,813,553 | — | — |
| 1999-03-15 | $56.85 | $56.85 | 1,484,983 | — | — |
| 1999-03-12 | $56.81 | $56.81 | 1,154,654 | — | — |
| 1999-03-11 | $57.17 | $57.17 | 1,179,970 | — | — |
| 1999-03-10 | $56.39 | $56.39 | 887,438 | — | — |
| 1999-03-09 | $54.82 | $54.82 | 1,357,528 | — | — |
| 1999-03-08 | $55.18 | $55.18 | 976,393 | — | — |
| 1999-03-05 | $53.75 | $53.75 | 1,616,305 | — | — |
| 1999-03-04 | $50.95 | $50.95 | 911,875 | — | — |
| 1999-03-03 | $49.91 | $49.91 | 615,652 | — | — |
| 1999-03-02 | $49.38 | $49.38 | 895,877 | — | — |
| 1999-03-01 | $49.63 | $49.63 | 1,075,193 | — | — |
| 1999-02-26 | $50.13 | $50.13 | 1,063,766 | — | — |
| 1999-02-25 | $50.41 | $50.41 | 1,007,686 | — | — |
| 1999-02-24 | $52.26 | $52.26 | 1,107,364 | — | — |
| 1999-02-23 | $53.65 | $53.65 | 1,387,941 | — | — |
| 1999-02-22 | $54.54 | $54.54 | 3,186,902 | — | — |
| 1999-02-19 | $49.84 | $49.84 | 2,542,420 | — | — |
| 1999-02-18 | $48.74 | $48.74 | 1,953,841 | — | — |
| 1999-02-17 | $44.72 | $44.72 | 1,096,113 | — | — |
| 1999-02-16 | $46.93 | $46.93 | 1,287,208 | — | — |
| 1999-02-12 | $47.18 | $47.18 | 1,790,171 | — | — |
| 1999-02-11 | $47.99 | $47.99 | 2,428,677 | — | — |
| 1999-02-10 | $45.08 | $45.08 | 2,166,735 | — | — |
| 1999-02-09 | $43.76 | $43.76 | 2,079,187 | — | — |
| 1999-02-08 | $42.98 | $42.98 | 2,835,302 | — | — |
| 1999-02-05 | $43.30 | $43.30 | 1,436,638 | — | — |
| 1999-02-04 | $46.43 | $46.43 | 790,045 | — | — |
| 1999-02-03 | $48.56 | $48.56 | 1,498,871 | — | — |
| 1999-02-02 | $48.99 | $48.99 | 1,379,678 | — | — |
| 1999-02-01 | $51.66 | $51.66 | 2,445,554 | — | — |
| 1999-01-29 | $51.83 | $51.83 | 5,891,058 | — | — |
| 1999-01-28 | $45.93 | $45.93 | 771,586 | — | — |
| 1999-01-27 | $43.87 | $43.87 | 1,069,391 | — | — |
| 1999-01-26 | $46.50 | $46.50 | 5,451,910 | — | — |
| 1999-01-25 | $39.68 | $39.68 | 2,651,943 | — | — |
| 1999-01-22 | $41.42 | $41.42 | 2,695,893 | — | — |
| 1999-01-21 | $43.66 | $43.66 | 757,698 | — | — |
| 1999-01-20 | $44.94 | $44.94 | 1,302,678 | — | — |
| 1999-01-19 | $44.08 | $44.08 | 1,230,073 | — | — |
| 1999-01-15 | $44.72 | $44.72 | 1,455,448 | — | — |
| 1999-01-14 | $39.75 | $39.75 | 1,489,026 | — | — |
| 1999-01-13 | $38.75 | $38.75 | 2,850,245 | — | — |
| 1999-01-12 | $36.12 | $36.12 | 1,562,159 | — | — |
| 1999-01-11 | $39.46 | $39.46 | 1,024,914 | — | — |
| 1999-01-08 | $39.68 | $39.68 | 1,450,174 | — | — |
| 1999-01-07 | $39.21 | $39.21 | 773,520 | — | — |
| 1999-01-06 | $37.83 | $37.83 | 1,022,629 | — | — |
| 1999-01-05 | $37.90 | $37.90 | 934,377 | — | — |
| 1999-01-04 | $39.18 | $39.18 | 842,434 | — | — |