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
- 1981-12-11 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 | $305.25 | $305.25 | 1,298 |
| 1999-12-30 | $280.50 | $280.50 | 4,441 |
| 1999-12-29 | $274.31 | $274.31 | 1,371 |
| 1999-12-28 | $279.47 | $279.47 | 2,436 |
| 1999-12-27 | $268.13 | $268.12 | 1,591 |
| 1999-12-23 | $261.94 | $261.94 | 1,908 |
| 1999-12-22 | $264.00 | $264.00 | 7,261 |
| 1999-12-21 | $264.00 | $264.00 | 1,986 |
| 1999-12-20 | $280.50 | $280.50 | 2,495 |
| 1999-12-17 | $292.88 | $292.87 | 1,717 |
| 1999-12-16 | $284.63 | $284.63 | 5,803 |
| 1999-12-15 | $313.50 | $313.50 | 1,842 |
| 1999-12-14 | $292.88 | $292.87 | 1,479 |
| 1999-12-13 | $297.00 | $297.00 | 1,194 |
| 1999-12-10 | $288.75 | $288.75 | 1,588 |
| 1999-12-09 | $276.38 | $276.38 | 1,118 |
| 1999-12-08 | $305.25 | $305.25 | 1,192 |
| 1999-12-07 | $313.50 | $313.50 | 3,306 |
| 1999-12-06 | $334.13 | $334.12 | 2,947 |
| 1999-12-03 | $330.00 | $330.00 | 2,859 |
| 1999-12-02 | $330.00 | $330.00 | 7,859 |
| 1999-12-01 | $309.38 | $309.37 | 2,180 |
| 1999-11-30 | $305.25 | $305.25 | 3,559 |
| 1999-11-29 | $272.25 | $272.25 | 1,298 |
| 1999-11-26 | $272.25 | $272.25 | 311 |
| 1999-11-24 | $255.75 | $255.75 | 2,458 |
| 1999-11-23 | $243.38 | $243.37 | 1,229 |
| 1999-11-22 | $243.38 | $243.37 | 3,470 |
| 1999-11-19 | $231.00 | $231.00 | 2,294 |
| 1999-11-18 | $235.13 | $235.12 | 3,230 |
| 1999-11-17 | $231.00 | $231.00 | 3,015 |
| 1999-11-16 | $235.13 | $235.12 | 2,171 |
| 1999-11-15 | $239.25 | $239.25 | 2,671 |
| 1999-11-12 | $247.50 | $247.50 | 527 |
| 1999-11-11 | $253.69 | $253.69 | 1,656 |
| 1999-11-10 | $255.75 | $255.75 | 1,305 |
| 1999-11-09 | $259.88 | $259.87 | 2,035 |
| 1999-11-08 | $259.88 | $259.87 | 1,774 |
| 1999-11-05 | $266.06 | $266.06 | 3,941 |
| 1999-11-04 | $264.00 | $264.00 | 1,373 |
| 1999-11-03 | $264.00 | $264.00 | 2,965 |
| 1999-11-02 | $239.25 | $239.25 | 3,641 |
| 1999-11-01 | $235.13 | $235.12 | 5,861 |
| 1999-10-29 | $259.88 | $259.87 | 2,645 |
| 1999-10-28 | $270.19 | $270.19 | 2,435 |
| 1999-10-27 | $280.50 | $280.50 | 1,018 |
| 1999-10-26 | $292.88 | $292.87 | 1,948 |
| 1999-10-25 | $288.75 | $288.75 | 788 |
| 1999-10-22 | $297.00 | $297.00 | 2,117 |
| 1999-10-21 | $272.25 | $272.25 | 2,479 |
| 1999-10-20 | $276.38 | $276.38 | 1,498 |
| 1999-10-19 | $292.88 | $292.87 | 930 |
| 1999-10-18 | $288.75 | $288.75 | 1,317 |
| 1999-10-15 | $280.50 | $280.50 | 2,561 |
| 1999-10-14 | $305.25 | $305.25 | 374 |
| 1999-10-13 | $313.50 | $313.50 | 2,797 |
| 1999-10-12 | $334.13 | $334.12 | 5,198 |
| 1999-10-11 | $338.25 | $338.25 | 1,182 |
| 1999-10-08 | $334.13 | $334.12 | 1,579 |
| 1999-10-07 | $358.88 | $358.88 | 9,139 |
| 1999-10-06 | $309.38 | $309.37 | 2,126 |
| 1999-10-05 | $334.13 | $334.12 | 3,880 |
| 1999-10-04 | $336.19 | $336.19 | 3,182 |
| 1999-10-01 | $342.38 | $342.38 | 2,417 |
| 1999-09-30 | $342.38 | $342.38 | 4,942 |
| 1999-09-29 | $325.88 | $325.87 | 9,903 |
| 1999-09-28 | $340.31 | $340.31 | 1,618 |
| 1999-09-27 | $360.94 | $360.94 | 1,483 |
| 1999-09-24 | $363.00 | $363.00 | 3,285 |
| 1999-09-23 | $379.50 | $379.50 | 1,674 |
| 1999-09-22 | $387.75 | $387.75 | 1,736 |
| 1999-09-21 | $391.88 | $391.88 | 1,268 |
| 1999-09-20 | $396.00 | $396.00 | 4,148 |
| 1999-09-17 | $387.75 | $387.75 | 3,609 |
| 1999-09-16 | $356.81 | $356.81 | 2,374 |
| 1999-09-15 | $363.00 | $363.00 | 1,776 |
| 1999-09-14 | $363.00 | $363.00 | 4,229 |
| 1999-09-13 | $391.88 | $391.88 | 4,050 |
| 1999-09-10 | $387.75 | $387.75 | 8,276 |
| 1999-09-09 | $346.50 | $346.50 | 9,633 |
| 1999-09-08 | $354.75 | $354.75 | 2,339 |
| 1999-09-07 | $350.63 | $350.62 | 1,720 |
| 1999-09-03 | $346.50 | $346.50 | 1,048 |
| 1999-09-02 | $346.50 | $346.50 | 2,882 |
| 1999-09-01 | $334.13 | $334.12 | 3,327 |
| 1999-08-31 | $358.88 | $358.88 | 5,795 |
| 1999-08-30 | $363.00 | $363.00 | 5,877 |
| 1999-08-27 | $346.50 | $346.50 | 7,902 |
| 1999-08-26 | $334.13 | $334.12 | 12,365 |
| 1999-08-25 | $330.00 | $330.00 | 12,241 |
| 1999-08-24 | $305.25 | $305.25 | 7,733 |
| 1999-08-23 | $330.00 | $330.00 | 20,894 |
| 1999-08-20 | $272.25 | $272.25 | 1,447 |
| 1999-08-19 | $259.88 | $259.87 | 1,426 |
| 1999-08-18 | $255.75 | $255.75 | 936 |
| 1999-08-17 | $255.75 | $255.75 | 185 |
| 1999-08-16 | $255.75 | $255.75 | 503 |
| 1999-08-13 | $261.94 | $261.94 | 936 |
| 1999-08-12 | $259.88 | $259.87 | 638 |
| 1999-08-11 | $247.50 | $247.50 | 218 |
| 1999-08-10 | $247.50 | $247.50 | 714 |
| 1999-08-09 | $261.94 | $261.94 | 538 |
| 1999-08-06 | $264.00 | $264.00 | 559 |
| 1999-08-05 | $272.25 | $272.25 | 1,377 |
| 1999-08-04 | $264.00 | $264.00 | 923 |
| 1999-08-03 | $272.25 | $272.25 | 752 |
| 1999-08-02 | $272.25 | $272.25 | 1,077 |
| 1999-07-30 | $264.00 | $264.00 | 1,015 |
| 1999-07-29 | $264.00 | $264.00 | 1,448 |
| 1999-07-28 | $280.50 | $280.50 | 2,430 |
| 1999-07-27 | $251.63 | $251.62 | 1,871 |
| 1999-07-26 | $268.13 | $268.12 | 1,612 |
| 1999-07-23 | $276.38 | $276.38 | 1,614 |
| 1999-07-22 | $276.38 | $276.38 | 1,982 |
| 1999-07-21 | $276.38 | $276.38 | 955 |
| 1999-07-20 | $268.13 | $268.12 | 1,571 |
| 1999-07-19 | $288.75 | $288.75 | 3,214 |
| 1999-07-16 | $305.25 | $305.25 | 7,147 |
| 1999-07-15 | $313.50 | $313.50 | 11,561 |
| 1999-07-14 | $264.00 | $264.00 | 6,839 |
| 1999-07-13 | $259.88 | $259.87 | 6,029 |
| 1999-07-12 | $218.63 | $218.62 | 803 |
| 1999-07-09 | $222.75 | $222.75 | 1,397 |
| 1999-07-08 | $224.81 | $224.81 | 882 |
| 1999-07-07 | $226.88 | $226.87 | 2,286 |
| 1999-07-06 | $228.94 | $228.94 | 4,402 |
| 1999-07-02 | $198.00 | $198.00 | 3,195 |
| 1999-07-01 | $189.75 | $189.75 | 2,447 |
| 1999-06-30 | $185.63 | $185.62 | 1,108 |
| 1999-06-29 | $177.38 | $177.38 | 994 |
| 1999-06-28 | $179.44 | $179.44 | 1,494 |
| 1999-06-25 | $181.50 | $181.50 | 438 |
| 1999-06-24 | $181.50 | $181.50 | 355 |
| 1999-06-23 | $185.63 | $185.62 | 1,403 |
| 1999-06-22 | $189.75 | $189.75 | 524 |
| 1999-06-21 | $198.00 | $198.00 | 1,176 |
| 1999-06-18 | $189.75 | $189.75 | 1,956 |
| 1999-06-17 | $193.88 | $193.87 | 880 |
| 1999-06-16 | $198.00 | $198.00 | 494 |
| 1999-06-15 | $198.00 | $198.00 | 1,492 |
| 1999-06-14 | $198.00 | $198.00 | 1,276 |
| 1999-06-11 | $206.25 | $206.25 | 2,617 |
| 1999-06-10 | $198.00 | $198.00 | 3,364 |
| 1999-06-09 | $173.25 | $173.25 | 1,282 |
| 1999-06-08 | $165.00 | $165.00 | 3,474 |
| 1999-06-07 | $165.00 | $165.00 | 2,258 |
| 1999-06-04 | $160.88 | $160.88 | 3,518 |
| 1999-06-03 | $177.38 | $177.38 | 1,756 |
| 1999-06-02 | $169.13 | $169.13 | 3,080 |
| 1999-06-01 | $198.00 | $198.00 | 1,692 |
| 1999-05-28 | $185.63 | $185.62 | 480 |
| 1999-05-27 | $185.63 | $185.62 | 621 |
| 1999-05-26 | $189.75 | $189.75 | 300 |
| 1999-05-25 | $185.63 | $185.62 | 445 |
| 1999-05-24 | $189.75 | $189.75 | 1,574 |
| 1999-05-21 | $185.63 | $185.62 | 971 |
| 1999-05-20 | $191.81 | $191.81 | 602 |
| 1999-05-19 | $198.00 | $198.00 | 600 |
| 1999-05-18 | $198.00 | $198.00 | 286 |
| 1999-05-17 | $202.13 | $202.12 | 424 |
| 1999-05-14 | $202.13 | $202.12 | 335 |
| 1999-05-13 | $198.00 | $198.00 | 677 |
| 1999-05-12 | $191.81 | $191.81 | 415 |
| 1999-05-11 | $191.81 | $191.81 | 320 |
| 1999-05-10 | $198.00 | $198.00 | 486 |
| 1999-05-07 | $198.00 | $198.00 | 442 |
| 1999-05-06 | $206.25 | $206.25 | 600 |
| 1999-05-05 | $198.00 | $198.00 | 1,821 |
| 1999-05-04 | $198.00 | $198.00 | 670 |
| 1999-05-03 | $218.63 | $218.62 | 771 |
| 1999-04-30 | $214.50 | $214.50 | 1,027 |
| 1999-04-29 | $206.25 | $206.25 | 662 |
| 1999-04-28 | $214.50 | $214.50 | 505 |
| 1999-04-27 | $214.50 | $214.50 | 538 |
| 1999-04-26 | $218.63 | $218.62 | 1,383 |
| 1999-04-23 | $206.25 | $206.25 | 412 |
| 1999-04-22 | $202.13 | $202.12 | 1,597 |
| 1999-04-21 | $222.75 | $222.75 | 2,838 |
| 1999-04-20 | $226.88 | $226.87 | 2,132 |
| 1999-04-19 | $222.75 | $222.75 | 2,003 |
| 1999-04-16 | $198.00 | $198.00 | 602 |
| 1999-04-15 | $189.75 | $189.75 | 1,359 |
| 1999-04-14 | $191.81 | $191.81 | 2,185 |
| 1999-04-13 | $198.00 | $198.00 | 1,097 |
| 1999-04-12 | $214.50 | $214.50 | 1,771 |
| 1999-04-09 | $214.50 | $214.50 | 530 |
| 1999-04-08 | $214.50 | $214.50 | 817 |
| 1999-04-07 | $218.63 | $218.62 | 1,398 |
| 1999-04-06 | $206.25 | $206.25 | 2,123 |
| 1999-04-05 | $206.25 | $206.25 | 1,114 |
| 1999-04-01 | $210.38 | $210.37 | 1,529 |
| 1999-03-31 | $206.25 | $206.25 | 3,033 |
| 1999-03-30 | $214.50 | $214.50 | 3,695 |
| 1999-03-29 | $231.00 | $231.00 | 3,442 |
| 1999-03-26 | $261.94 | $261.94 | 18,547 |
| 1999-03-25 | $247.50 | $247.50 | 20,629 |
| 1999-03-24 | $200.06 | $200.06 | 4,083 |
| 1999-03-23 | $198.00 | $198.00 | 2,086 |
| 1999-03-22 | $193.88 | $193.87 | 1,282 |
| 1999-03-19 | $193.88 | $193.87 | 783 |
| 1999-03-18 | $193.88 | $193.87 | 1,017 |
| 1999-03-17 | $195.94 | $195.94 | 3,533 |
| 1999-03-16 | $193.88 | $193.87 | 1,805 |
| 1999-03-15 | $195.94 | $195.94 | 3,762 |
| 1999-03-12 | $185.63 | $185.62 | 1,008 |
| 1999-03-11 | $181.50 | $181.50 | 1,482 |
| 1999-03-10 | $198.00 | $198.00 | 5,548 |
| 1999-03-09 | $187.69 | $187.69 | 2,350 |
| 1999-03-08 | $185.63 | $185.62 | 1,176 |
| 1999-03-05 | $181.50 | $181.50 | 1,797 |
| 1999-03-04 | $177.38 | $177.38 | 3,094 |
| 1999-03-03 | $175.31 | $175.31 | 906 |
| 1999-03-02 | $181.50 | $181.50 | 2,606 |
| 1999-03-01 | $181.50 | $181.50 | 1,605 |
| 1999-02-26 | $177.38 | $177.38 | 867 |
| 1999-02-25 | $177.38 | $177.38 | 603 |
| 1999-02-24 | $173.25 | $173.25 | 900 |
| 1999-02-23 | $173.25 | $173.25 | 798 |
| 1999-02-22 | $177.38 | $177.38 | 885 |
| 1999-02-19 | $181.50 | $181.50 | 933 |
| 1999-02-18 | $165.00 | $165.00 | 3,552 |
| 1999-02-17 | $185.63 | $185.62 | 1,552 |
| 1999-02-16 | $189.75 | $189.75 | 4,476 |
| 1999-02-12 | $189.75 | $189.75 | 2,986 |
| 1999-02-11 | $187.69 | $187.69 | 556 |
| 1999-02-10 | $173.25 | $173.25 | 727 |
| 1999-02-09 | $187.69 | $187.69 | 742 |
| 1999-02-08 | $185.63 | $185.62 | 1,509 |
| 1999-02-05 | $185.63 | $185.62 | 1,205 |
| 1999-02-04 | $177.38 | $177.38 | 1,612 |
| 1999-02-03 | $193.88 | $193.87 | 1,132 |
| 1999-02-02 | $177.38 | $177.38 | 1,797 |
| 1999-02-01 | $177.38 | $177.38 | 1,777 |
| 1999-01-29 | $177.38 | $177.38 | 1,121 |
| 1999-01-28 | $181.50 | $181.50 | 665 |
| 1999-01-27 | $181.50 | $181.50 | 841 |
| 1999-01-26 | $171.19 | $171.19 | 1,527 |
| 1999-01-25 | $189.75 | $189.75 | 1,792 |
| 1999-01-22 | $185.63 | $185.62 | 4,206 |
| 1999-01-21 | $171.19 | $171.19 | 1,367 |
| 1999-01-20 | $173.25 | $173.25 | 2,242 |
| 1999-01-19 | $177.38 | $177.38 | 2,689 |
| 1999-01-15 | $193.88 | $193.87 | 868 |
| 1999-01-14 | $195.94 | $195.94 | 1,112 |
| 1999-01-13 | $193.88 | $193.87 | 1,318 |
| 1999-01-12 | $198.00 | $198.00 | 2,192 |
| 1999-01-11 | $198.00 | $198.00 | 5,506 |
| 1999-01-08 | $185.63 | $185.62 | 1,642 |
| 1999-01-07 | $177.38 | $177.38 | 1,509 |
| 1999-01-06 | $169.13 | $169.13 | 735 |
| 1999-01-05 | $173.25 | $173.25 | 1,697 |
| 1999-01-04 | $181.50 | $181.50 | 1,776 |