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
- 1998-01-30 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 | $190.94 | $190.94 | 452,100 | — | — |
| 1999-12-30 | $182.44 | $182.44 | 1,322,500 | — | — |
| 1999-12-29 | $190.50 | $190.50 | 1,772,600 | — | — |
| 1999-12-28 | $178.31 | $178.31 | 3,252,000 | — | — |
| 1999-12-27 | $167.75 | $167.75 | 1,205,500 | — | — |
| 1999-12-23 | $174.25 | $174.25 | 1,728,000 | — | — |
| 1999-12-22 | $175.44 | $175.44 | 2,885,100 | — | — |
| 1999-12-21 | $185.44 | $185.44 | 4,127,300 | — | — |
| 1999-12-20 | $150.13 | $150.13 | 2,649,300 | — | — |
| 1999-12-17 | $130.94 | $130.94 | 2,548,900 | — | — |
| 1999-12-16 | $129.88 | $129.87 | 2,754,000 | — | — |
| 1999-12-15 | $112.38 | $112.38 | 2,121,800 | — | — |
| 1999-12-14 | $115.50 | $115.50 | 2,254,600 | — | — |
| 1999-12-13 | $119.38 | $119.37 | 1,588,300 | — | — |
| 1999-12-10 | $124.50 | $124.50 | 1,741,200 | — | — |
| 1999-12-09 | $125.88 | $125.87 | 2,016,500 | — | — |
| 1999-12-08 | $124.50 | $124.50 | 2,518,000 | — | — |
| 1999-12-07 | $131.19 | $131.19 | 3,042,600 | — | — |
| 1999-12-06 | $118.34 | $118.34 | 3,549,200 | — | — |
| 1999-12-03 | $102.97 | $102.97 | 2,244,800 | — | — |
| 1999-12-02 | $97.41 | $97.41 | 1,764,400 | — | — |
| 1999-12-01 | $91.50 | $91.50 | 3,094,400 | — | — |
| 1999-11-30 | $92.91 | $92.91 | 2,866,400 | — | — |
| 1999-11-29 | $98.31 | $98.31 | 2,483,800 | — | — |
| 1999-11-26 | $99.00 | $99.00 | 836,800 | — | — |
| 1999-11-24 | $95.50 | $95.50 | 1,290,000 | — | — |
| 1999-11-23 | $93.50 | $93.50 | 2,989,600 | — | — |
| 1999-11-22 | $92.38 | $92.37 | 2,188,400 | — | — |
| 1999-11-19 | $85.03 | $85.03 | 1,309,600 | — | — |
| 1999-11-18 | $86.50 | $86.50 | 1,925,000 | — | — |
| 1999-11-17 | $83.66 | $83.66 | 2,042,200 | — | — |
| 1999-11-16 | $85.59 | $85.59 | 1,755,000 | — | — |
| 1999-11-15 | $86.19 | $86.19 | 2,437,400 | — | — |
| 1999-11-12 | $84.00 | $84.00 | 2,279,800 | — | — |
| 1999-11-11 | $77.50 | $77.50 | 4,119,800 | — | — |
| 1999-11-10 | $76.13 | $76.13 | 2,621,200 | — | — |
| 1999-11-09 | $78.75 | $78.75 | 5,407,600 | — | — |
| 1999-11-08 | $86.50 | $86.50 | 2,468,600 | — | — |
| 1999-11-05 | $80.77 | $80.77 | 2,127,400 | — | — |
| 1999-11-04 | $78.66 | $78.66 | 2,219,600 | — | — |
| 1999-11-03 | $80.47 | $80.47 | 7,900,600 | — | — |
| 1999-11-02 | $77.50 | $77.50 | 11,541,000 | — | — |
| 1999-11-01 | $65.78 | $65.78 | 3,037,000 | — | — |
| 1999-10-29 | $61.75 | $61.75 | 4,214,000 | — | — |
| 1999-10-28 | $63.75 | $63.75 | 5,544,800 | — | — |
| 1999-10-27 | $57.25 | $57.25 | 2,435,400 | — | — |
| 1999-10-26 | $57.81 | $57.81 | 2,261,600 | — | — |
| 1999-10-25 | $54.66 | $54.66 | 1,578,400 | — | — |
| 1999-10-22 | $56.00 | $56.00 | 2,967,600 | — | — |
| 1999-10-21 | $56.81 | $56.81 | 4,576,600 | — | — |
| 1999-10-20 | $52.59 | $52.59 | 2,067,800 | — | — |
| 1999-10-19 | $52.44 | $52.44 | 1,440,200 | — | — |
| 1999-10-18 | $51.16 | $51.16 | 2,301,200 | — | — |
| 1999-10-15 | $53.03 | $53.03 | 2,386,800 | — | — |
| 1999-10-14 | $54.94 | $54.94 | 2,194,400 | — | — |
| 1999-10-13 | $54.25 | $54.25 | 2,321,400 | — | — |
| 1999-10-12 | $57.66 | $57.66 | 1,230,600 | — | — |
| 1999-10-11 | $59.31 | $59.31 | 1,463,200 | — | — |
| 1999-10-08 | $57.63 | $57.62 | 2,477,000 | — | — |
| 1999-10-07 | $59.81 | $59.81 | 4,089,000 | — | — |
| 1999-10-06 | $57.19 | $57.19 | 4,279,800 | — | — |
| 1999-10-05 | $56.19 | $56.19 | 4,751,600 | — | — |
| 1999-10-04 | $51.44 | $51.44 | 1,099,000 | — | — |
| 1999-10-01 | $52.17 | $52.17 | 1,731,800 | — | — |
| 1999-09-30 | $53.25 | $53.25 | 1,443,200 | — | — |
| 1999-09-29 | $52.00 | $52.00 | 1,778,200 | — | — |
| 1999-09-28 | $51.38 | $51.37 | 1,735,000 | — | — |
| 1999-09-27 | $52.22 | $52.22 | 1,921,400 | — | — |
| 1999-09-24 | $51.06 | $51.06 | 3,293,000 | — | — |
| 1999-09-23 | $52.50 | $52.50 | 2,240,200 | — | — |
| 1999-09-22 | $52.97 | $52.97 | 3,404,200 | — | — |
| 1999-09-21 | $54.06 | $54.06 | 1,969,800 | — | — |
| 1999-09-20 | $58.00 | $58.00 | 2,938,000 | — | — |
| 1999-09-17 | $55.13 | $55.12 | 2,176,600 | — | — |
| 1999-09-16 | $53.63 | $53.62 | 1,919,000 | — | — |
| 1999-09-15 | $54.44 | $54.44 | 1,492,800 | — | — |
| 1999-09-14 | $55.50 | $55.50 | 1,468,800 | — | — |
| 1999-09-13 | $53.94 | $53.94 | 1,315,200 | — | — |
| 1999-09-10 | $56.19 | $56.19 | 1,534,000 | — | — |
| 1999-09-09 | $55.31 | $55.31 | 1,768,000 | — | — |
| 1999-09-08 | $55.44 | $55.44 | 1,708,200 | — | — |
| 1999-09-07 | $56.06 | $56.06 | 2,233,400 | — | — |
| 1999-09-03 | $54.63 | $54.63 | 2,909,200 | — | — |
| 1999-09-02 | $51.72 | $51.72 | 1,508,000 | — | — |
| 1999-09-01 | $53.97 | $53.97 | 1,235,400 | — | — |
| 1999-08-31 | $54.16 | $54.16 | 3,601,200 | — | — |
| 1999-08-30 | $52.69 | $52.69 | 2,505,200 | — | — |
| 1999-08-27 | $51.19 | $51.19 | 1,838,400 | — | — |
| 1999-08-26 | $55.25 | $55.25 | 3,945,400 | — | — |
| 1999-08-25 | $53.13 | $53.12 | 3,059,200 | — | — |
| 1999-08-24 | $50.34 | $50.34 | 3,890,000 | — | — |
| 1999-08-23 | $47.44 | $47.44 | 2,205,600 | — | — |
| 1999-08-20 | $43.47 | $43.47 | 945,600 | — | — |
| 1999-08-19 | $44.13 | $44.13 | 1,703,600 | — | — |
| 1999-08-18 | $45.28 | $45.28 | 2,072,200 | — | — |
| 1999-08-17 | $44.63 | $44.62 | 3,472,600 | — | — |
| 1999-08-16 | $42.91 | $42.91 | 1,938,200 | — | — |
| 1999-08-13 | $41.50 | $41.50 | 2,685,600 | — | — |
| 1999-08-12 | $39.38 | $39.37 | 3,269,800 | — | — |
| 1999-08-11 | $36.56 | $36.56 | 2,725,400 | — | — |
| 1999-08-10 | $35.25 | $35.25 | 2,960,000 | — | — |
| 1999-08-09 | $32.94 | $32.94 | 1,493,000 | — | — |
| 1999-08-06 | $35.13 | $35.12 | 2,659,000 | — | — |
| 1999-08-05 | $35.06 | $35.06 | 6,914,800 | — | — |
| 1999-08-04 | $29.47 | $29.47 | 2,934,000 | — | — |
| 1999-08-03 | $32.63 | $32.62 | 2,716,000 | — | — |
| 1999-08-02 | $36.00 | $36.00 | 993,000 | — | — |
| 1999-07-30 | $37.06 | $37.06 | 1,233,400 | — | — |
| 1999-07-29 | $37.94 | $37.94 | 1,406,800 | — | — |
| 1999-07-28 | $38.63 | $38.62 | 2,212,000 | — | — |
| 1999-07-27 | $38.66 | $38.66 | 1,828,200 | — | — |
| 1999-07-26 | $37.63 | $37.63 | 1,778,400 | — | — |
| 1999-07-23 | $41.19 | $41.19 | 2,305,600 | — | — |
| 1999-07-22 | $38.09 | $38.09 | 3,158,000 | — | — |
| 1999-07-21 | $42.72 | $42.72 | 2,465,200 | — | — |
| 1999-07-20 | $41.25 | $41.25 | 1,249,800 | — | — |
| 1999-07-19 | $43.44 | $43.44 | 1,694,800 | — | — |
| 1999-07-16 | $47.13 | $47.12 | 1,506,800 | — | — |
| 1999-07-15 | $46.41 | $46.41 | 2,276,600 | — | — |
| 1999-07-14 | $44.38 | $44.37 | 1,455,200 | — | — |
| 1999-07-13 | $41.09 | $41.09 | 1,457,200 | — | — |
| 1999-07-12 | $42.05 | $42.05 | 1,345,400 | — | — |
| 1999-07-09 | $44.50 | $44.50 | 1,138,000 | — | — |
| 1999-07-08 | $44.81 | $44.81 | 1,851,800 | — | — |
| 1999-07-07 | $42.94 | $42.94 | 1,569,600 | — | — |
| 1999-07-06 | $44.03 | $44.03 | 3,112,000 | — | — |
| 1999-07-02 | $42.47 | $42.47 | 866,800 | — | — |
| 1999-07-01 | $41.28 | $41.28 | 2,660,400 | — | — |
| 1999-06-30 | $43.13 | $43.12 | 4,023,800 | — | — |
| 1999-06-29 | $38.94 | $38.94 | 3,157,200 | — | — |
| 1999-06-28 | $37.00 | $37.00 | 1,884,600 | — | — |
| 1999-06-25 | $34.25 | $34.25 | 1,948,400 | — | — |
| 1999-06-24 | $36.47 | $36.47 | 3,002,200 | — | — |
| 1999-06-23 | $33.50 | $33.50 | 1,776,400 | — | — |
| 1999-06-22 | $33.91 | $33.91 | 2,436,800 | — | — |
| 1999-06-21 | $35.06 | $35.06 | 4,818,400 | — | — |
| 1999-06-18 | $32.97 | $32.97 | 4,760,200 | — | — |
| 1999-06-17 | $28.31 | $28.31 | 1,658,800 | — | — |
| 1999-06-16 | $27.97 | $27.97 | 3,118,200 | — | — |
| 1999-06-15 | $24.81 | $24.81 | 2,497,800 | — | — |
| 1999-06-14 | $24.63 | $24.62 | 2,102,000 | — | — |
| 1999-06-11 | $27.25 | $27.25 | 1,240,400 | — | — |
| 1999-06-10 | $28.50 | $28.50 | 1,530,200 | — | — |
| 1999-06-09 | $29.31 | $29.31 | 1,472,400 | — | — |
| 1999-06-08 | $29.25 | $29.25 | 1,494,600 | — | — |
| 1999-06-07 | $30.63 | $30.62 | 1,230,800 | — | — |
| 1999-06-04 | $29.63 | $29.62 | 1,475,400 | — | — |
| 1999-06-03 | $28.50 | $28.50 | 2,427,800 | — | — |
| 1999-06-02 | $30.06 | $30.06 | 3,358,600 | — | — |
| 1999-06-01 | $28.00 | $28.00 | 2,447,000 | — | — |
| 1999-05-28 | $29.63 | $29.62 | 2,680,000 | — | — |
| 1999-05-27 | $27.78 | $27.78 | 6,172,000 | — | — |
| 1999-05-26 | $26.44 | $26.44 | 9,410,400 | — | — |
| 1999-05-25 | $27.97 | $27.97 | 7,525,200 | — | — |
| 1999-05-24 | $31.00 | $31.00 | 5,055,600 | — | — |
| 1999-05-21 | $34.30 | $34.30 | 3,340,400 | — | — |
| 1999-05-20 | $34.89 | $34.89 | 6,050,800 | — | — |
| 1999-05-19 | $33.19 | $33.19 | 3,357,200 | — | — |
| 1999-05-18 | $32.19 | $32.19 | 2,380,800 | — | — |
| 1999-05-17 | $32.29 | $32.29 | 4,807,600 | — | — |
| 1999-05-14 | $32.02 | $32.02 | 4,632,400 | — | — |
| 1999-05-13 | $31.70 | $31.70 | 4,376,800 | — | — |
| 1999-05-12 | $30.19 | $30.19 | 4,785,200 | — | — |
| 1999-05-11 | $30.00 | $30.00 | 5,537,200 | — | — |
| 1999-05-10 | $28.25 | $28.25 | 4,160,400 | — | — |
| 1999-05-07 | $26.75 | $26.75 | 4,245,200 | — | — |
| 1999-05-06 | $26.16 | $26.16 | 2,870,800 | — | — |
| 1999-05-05 | $27.59 | $27.59 | 7,787,200 | — | — |
| 1999-05-04 | $25.28 | $25.28 | 3,389,600 | — | — |
| 1999-05-03 | $27.97 | $27.97 | 2,808,800 | — | — |
| 1999-04-30 | $28.75 | $28.75 | 4,832,800 | — | — |
| 1999-04-29 | $27.50 | $27.50 | 9,972,000 | — | — |
| 1999-04-28 | $25.81 | $25.81 | 9,526,400 | — | — |
| 1999-04-27 | $31.02 | $31.02 | 5,057,600 | — | — |
| 1999-04-26 | $35.34 | $35.34 | 3,094,400 | — | — |
| 1999-04-23 | $32.77 | $32.77 | 6,144,000 | — | — |
| 1999-04-22 | $36.67 | $36.67 | 4,735,200 | — | — |
| 1999-04-21 | $36.41 | $36.41 | 4,982,400 | — | — |
| 1999-04-20 | $28.13 | $28.12 | 7,182,800 | — | — |
| 1999-04-19 | $27.50 | $27.50 | 6,646,800 | — | — |
| 1999-04-16 | $36.09 | $36.09 | 2,982,800 | — | — |
| 1999-04-15 | $39.14 | $39.14 | 5,246,800 | — | — |
| 1999-04-14 | $40.44 | $40.44 | 2,954,800 | — | — |
| 1999-04-13 | $43.13 | $43.12 | 3,058,000 | — | — |
| 1999-04-12 | $44.13 | $44.13 | 5,108,800 | — | — |
| 1999-04-09 | $38.19 | $38.19 | 1,706,800 | — | — |
| 1999-04-08 | $36.64 | $36.64 | 3,907,200 | — | — |
| 1999-04-07 | $37.66 | $37.66 | 3,010,800 | — | — |
| 1999-04-06 | $40.28 | $40.28 | 2,869,200 | — | — |
| 1999-04-05 | $38.88 | $38.87 | 2,346,800 | — | — |
| 1999-04-01 | $37.44 | $37.44 | 3,770,000 | — | — |
| 1999-03-31 | $38.50 | $38.50 | 6,417,600 | — | — |
| 1999-03-30 | $33.66 | $33.66 | 928,800 | — | — |
| 1999-03-29 | $34.56 | $34.56 | 1,176,000 | — | — |
| 1999-03-26 | $33.25 | $33.25 | 1,268,000 | — | — |
| 1999-03-25 | $33.73 | $33.73 | 3,930,400 | — | — |
| 1999-03-24 | $30.47 | $30.47 | 2,588,800 | — | — |
| 1999-03-23 | $28.88 | $28.88 | 1,774,800 | — | — |
| 1999-03-22 | $29.81 | $29.81 | 1,223,600 | — | — |
| 1999-03-19 | $29.34 | $29.34 | 1,574,400 | — | — |
| 1999-03-18 | $29.63 | $29.62 | 1,391,600 | — | — |
| 1999-03-17 | $30.25 | $30.25 | 2,422,400 | — | — |
| 1999-03-16 | $31.13 | $31.13 | 3,088,800 | — | — |
| 1999-03-15 | $30.70 | $30.70 | 1,236,800 | — | — |
| 1999-03-12 | $29.94 | $29.94 | 822,400 | — | — |
| 1999-03-11 | $30.94 | $30.94 | 2,163,200 | — | — |
| 1999-03-10 | $30.81 | $30.81 | 2,799,200 | — | — |
| 1999-03-09 | $30.95 | $30.95 | 4,296,400 | — | — |
| 1999-03-08 | $29.75 | $29.75 | 5,879,200 | — | — |
| 1999-03-05 | $26.06 | $26.06 | 2,910,400 | — | — |
| 1999-03-04 | $24.38 | $24.38 | 4,146,400 | — | — |
| 1999-03-03 | $24.22 | $24.22 | 1,541,200 | — | — |
| 1999-03-02 | $23.86 | $23.86 | 1,068,000 | — | — |
| 1999-03-01 | $25.06 | $25.06 | 2,618,800 | — | — |
| 1999-02-26 | $24.50 | $24.50 | 3,184,000 | — | — |
| 1999-02-25 | $24.41 | $24.41 | 4,134,400 | — | — |
| 1999-02-24 | $25.81 | $25.81 | 4,156,400 | — | — |
| 1999-02-23 | $27.13 | $27.12 | 6,866,400 | — | — |
| 1999-02-22 | $24.28 | $24.28 | 2,496,400 | — | — |
| 1999-02-19 | $22.81 | $22.81 | 1,124,800 | — | — |
| 1999-02-18 | $22.06 | $22.06 | 1,384,000 | — | — |
| 1999-02-17 | $21.75 | $21.75 | 673,200 | — | — |
| 1999-02-16 | $22.25 | $22.25 | 1,584,400 | — | — |
| 1999-02-12 | $22.50 | $22.50 | 1,576,000 | — | — |
| 1999-02-11 | $23.50 | $23.50 | 3,719,600 | — | — |
| 1999-02-10 | $20.25 | $20.25 | 1,727,200 | — | — |
| 1999-02-09 | $20.84 | $20.84 | 3,644,400 | — | — |
| 1999-02-08 | $22.06 | $22.06 | 1,671,600 | — | — |
| 1999-02-05 | $22.25 | $22.25 | 2,039,600 | — | — |
| 1999-02-04 | $22.41 | $22.41 | 2,010,400 | — | — |
| 1999-02-03 | $23.57 | $23.57 | 2,364,400 | — | — |
| 1999-02-02 | $23.86 | $23.86 | 4,247,200 | — | — |
| 1999-02-01 | $22.81 | $22.81 | 1,668,400 | — | — |
| 1999-01-29 | $23.81 | $23.81 | 2,467,600 | — | — |
| 1999-01-28 | $23.38 | $23.38 | 3,814,400 | — | — |
| 1999-01-27 | $22.50 | $22.50 | 10,239,200 | — | — |
| 1999-01-26 | $20.38 | $20.38 | 1,828,800 | — | — |
| 1999-01-25 | $19.33 | $19.33 | 1,248,000 | — | — |
| 1999-01-22 | $19.75 | $19.75 | 2,738,000 | — | — |
| 1999-01-21 | $19.13 | $19.12 | 2,978,400 | — | — |
| 1999-01-20 | $20.56 | $20.56 | 1,725,600 | — | — |
| 1999-01-19 | $22.16 | $22.16 | 2,964,800 | — | — |
| 1999-01-15 | $18.25 | $18.25 | 1,911,600 | — | — |
| 1999-01-14 | $16.94 | $16.94 | 1,066,400 | — | — |
| 1999-01-13 | $16.56 | $16.56 | 4,424,000 | — | — |
| 1999-01-12 | $16.88 | $16.87 | 2,877,200 | — | — |
| 1999-01-11 | $18.41 | $18.41 | 2,130,000 | — | — |
| 1999-01-08 | $18.00 | $18.00 | 4,656,800 | — | — |
| 1999-01-07 | $18.88 | $18.87 | 3,891,600 | — | — |
| 1999-01-06 | $16.75 | $16.75 | 1,177,200 | — | — |
| 1999-01-05 | $15.88 | $15.87 | 2,517,200 | — | — |
| 1999-01-04 | $15.00 | $15.00 | 2,814,400 | — | — |