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
- 1970-01-02 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 | $59.78 | $180.01 | 1,395,801 | — | — |
| 1999-12-30 | $60.28 | $181.50 | 2,651,301 | — | — |
| 1999-12-29 | $58.63 | $176.54 | 2,674,868 | — | — |
| 1999-12-28 | $58.63 | $176.54 | 2,370,129 | — | — |
| 1999-12-27 | $58.47 | $176.04 | 2,809,097 | — | — |
| 1999-12-23 | $57.64 | $173.56 | 3,037,480 | — | — |
| 1999-12-22 | $57.15 | $172.08 | 2,783,063 | — | — |
| 1999-12-21 | $55.01 | $165.63 | 3,295,540 | — | — |
| 1999-12-20 | $55.62 | $167.49 | 2,620,599 | — | — |
| 1999-12-17 | $54.68 | $164.64 | 4,129,529 | — | — |
| 1999-12-16 | $57.31 | $172.57 | 3,493,905 | — | — |
| 1999-12-15 | $58.30 | $175.55 | 4,576,504 | — | — |
| 1999-12-14 | $60.77 | $182.99 | 7,021,775 | — | — |
| 1999-12-13 | $56.61 | $170.46 | 16,259,981 | — | — |
| 1999-12-10 | $52.37 | $157.69 | 3,644,908 | — | — |
| 1999-12-09 | $61.76 | $185.96 | 4,773,579 | — | — |
| 1999-12-08 | $64.39 | $193.90 | 4,221,862 | — | — |
| 1999-12-07 | $67.19 | $202.33 | 2,257,456 | — | — |
| 1999-12-06 | $68.68 | $206.79 | 2,347,359 | — | — |
| 1999-12-03 | $68.35 | $205.80 | 2,210,398 | — | — |
| 1999-12-02 | $69.17 | $208.28 | 1,769,229 | — | — |
| 1999-12-01 | $69.83 | $210.26 | 1,591,357 | — | — |
| 1999-11-30 | $72.13 | $215.62 | 2,404,816 | — | — |
| 1999-11-29 | $72.46 | $216.60 | 1,942,736 | — | — |
| 1999-11-26 | $74.28 | $222.01 | 921,654 | — | — |
| 1999-11-24 | $74.28 | $222.01 | 1,727,029 | — | — |
| 1999-11-23 | $74.11 | $221.52 | 2,090,058 | — | — |
| 1999-11-22 | $76.58 | $228.91 | 2,904,314 | — | — |
| 1999-11-19 | $75.59 | $225.95 | 7,594,478 | — | — |
| 1999-11-18 | $73.12 | $218.57 | 6,892,327 | — | — |
| 1999-11-17 | $65.55 | $195.92 | 2,814,979 | — | — |
| 1999-11-16 | $67.85 | $202.82 | 1,546,083 | — | — |
| 1999-11-15 | $67.36 | $201.34 | 1,653,747 | — | — |
| 1999-11-12 | $65.38 | $195.43 | 1,628,586 | — | — |
| 1999-11-11 | $66.53 | $198.88 | 1,702,058 | — | — |
| 1999-11-10 | $67.85 | $202.82 | 2,121,898 | — | — |
| 1999-11-09 | $67.19 | $200.85 | 1,422,138 | — | — |
| 1999-11-08 | $67.69 | $202.32 | 1,325,252 | — | — |
| 1999-11-05 | $68.18 | $203.80 | 1,598,378 | — | — |
| 1999-11-04 | $70.49 | $210.69 | 1,615,835 | — | — |
| 1999-11-03 | $69.66 | $208.23 | 2,278,404 | — | — |
| 1999-11-02 | $69.50 | $207.74 | 2,074,423 | — | — |
| 1999-11-01 | $72.46 | $216.60 | 1,946,797 | — | — |
| 1999-10-29 | $74.77 | $223.49 | 2,876,496 | — | — |
| 1999-10-28 | $69.66 | $208.23 | 2,125,390 | — | — |
| 1999-10-27 | $67.85 | $202.82 | 1,609,460 | — | — |
| 1999-10-26 | $66.04 | $197.40 | 1,753,518 | — | — |
| 1999-10-25 | $66.86 | $199.86 | 1,954,956 | — | — |
| 1999-10-22 | $66.86 | $199.86 | 2,535,477 | — | — |
| 1999-10-21 | $67.85 | $202.82 | 3,072,204 | — | — |
| 1999-10-20 | $69.01 | $206.26 | 3,851,356 | — | — |
| 1999-10-19 | $64.72 | $193.46 | 7,194,068 | — | — |
| 1999-10-18 | $62.75 | $187.56 | 11,855,125 | — | — |
| 1999-10-15 | $72.30 | $216.11 | 3,938,185 | — | — |
| 1999-10-14 | $76.75 | $229.40 | 3,566,465 | — | — |
| 1999-10-13 | $78.56 | $234.81 | 3,971,240 | — | — |
| 1999-10-12 | $81.69 | $244.17 | 4,784,091 | — | — |
| 1999-10-11 | $84.16 | $251.55 | 5,639,218 | — | — |
| 1999-10-08 | $85.64 | $255.98 | 17,549,294 | — | — |
| 1999-10-07 | $112.65 | $336.71 | 618,927 | — | — |
| 1999-10-06 | $111.17 | $332.28 | 1,309,085 | — | — |
| 1999-10-05 | $108.37 | $323.92 | 1,514,774 | — | — |
| 1999-10-04 | $111.17 | $332.28 | 1,001,349 | — | — |
| 1999-10-01 | $112.81 | $337.21 | 1,074,289 | — | — |
| 1999-09-30 | $110.51 | $330.31 | 1,296,486 | — | — |
| 1999-09-29 | $106.72 | $318.99 | 926,625 | — | — |
| 1999-09-28 | $110.01 | $328.84 | 1,208,708 | — | — |
| 1999-09-27 | $110.67 | $330.81 | 998,692 | — | — |
| 1999-09-24 | $113.14 | $338.19 | 998,389 | — | — |
| 1999-09-23 | $112.65 | $336.71 | 1,245,140 | — | — |
| 1999-09-22 | $112.15 | $335.24 | 1,222,407 | — | — |
| 1999-09-21 | $110.67 | $330.81 | 1,418,154 | — | — |
| 1999-09-20 | $112.65 | $336.71 | 1,398,761 | — | — |
| 1999-09-17 | $114.30 | $341.64 | 2,167,856 | — | — |
| 1999-09-16 | $112.65 | $336.71 | 3,822,741 | — | — |
| 1999-09-15 | $124.01 | $370.68 | 1,350,451 | — | — |
| 1999-09-14 | $123.85 | $370.19 | 1,264,418 | — | — |
| 1999-09-13 | $127.31 | $380.53 | 812,282 | — | — |
| 1999-09-10 | $126.65 | $378.56 | 917,138 | — | — |
| 1999-09-09 | $124.18 | $371.17 | 839,909 | — | — |
| 1999-09-08 | $124.34 | $371.67 | 1,167,076 | — | — |
| 1999-09-07 | $126.98 | $379.54 | 576,005 | — | — |
| 1999-09-03 | $130.11 | $388.90 | 710,993 | — | — |
| 1999-09-02 | $123.35 | $368.71 | 1,135,464 | — | — |
| 1999-09-01 | $127.80 | $382.00 | 595,625 | — | — |
| 1999-08-31 | $126.32 | $376.00 | 920,515 | — | — |
| 1999-08-30 | $127.80 | $380.41 | 566,062 | — | — |
| 1999-08-27 | $132.41 | $394.14 | 569,060 | — | — |
| 1999-08-26 | $131.09 | $390.21 | 863,400 | — | — |
| 1999-08-25 | $134.06 | $399.04 | 850,877 | — | — |
| 1999-08-24 | $128.29 | $381.88 | 586,441 | — | — |
| 1999-08-23 | $130.43 | $388.25 | 626,896 | — | — |
| 1999-08-20 | $131.59 | $391.68 | 580,293 | — | — |
| 1999-08-19 | $130.76 | $389.23 | 607,959 | — | — |
| 1999-08-18 | $130.27 | $387.76 | 678,584 | — | — |
| 1999-08-17 | $128.95 | $383.84 | 1,825,737 | — | — |
| 1999-08-16 | $124.51 | $370.61 | 1,609,346 | — | — |
| 1999-08-13 | $118.25 | $351.98 | 3,239,260 | — | — |
| 1999-08-12 | $117.26 | $349.04 | 2,698,435 | — | — |
| 1999-08-11 | $122.86 | $365.70 | 784,009 | — | — |
| 1999-08-10 | $123.68 | $368.15 | 812,699 | — | — |
| 1999-08-09 | $125.49 | $373.55 | 342,764 | — | — |
| 1999-08-06 | $125.16 | $372.57 | 600,179 | — | — |
| 1999-08-05 | $125.33 | $373.06 | 956,682 | — | — |
| 1999-08-04 | $126.48 | $376.49 | 1,217,322 | — | — |
| 1999-08-03 | $127.80 | $380.41 | 953,608 | — | — |
| 1999-08-02 | $129.45 | $385.31 | 754,484 | — | — |
| 1999-07-30 | $128.79 | $383.35 | 908,257 | — | — |
| 1999-07-29 | $130.60 | $388.74 | 1,399,596 | — | — |
| 1999-07-28 | $129.45 | $385.31 | 1,602,325 | — | — |
| 1999-07-27 | $127.64 | $379.92 | 1,871,884 | — | — |
| 1999-07-26 | $131.26 | $390.70 | 1,298,345 | — | — |
| 1999-07-23 | $129.78 | $386.29 | 2,285,197 | — | — |
| 1999-07-22 | $133.89 | $398.55 | 5,513,148 | — | — |
| 1999-07-21 | $145.92 | $434.33 | 690,045 | — | — |
| 1999-07-20 | $149.87 | $446.10 | 790,385 | — | — |
| 1999-07-19 | $151.52 | $451.00 | 853,306 | — | — |
| 1999-07-16 | $155.63 | $463.26 | 999,299 | — | — |
| 1999-07-15 | $157.11 | $467.67 | 740,822 | — | — |
| 1999-07-14 | $155.47 | $462.77 | 591,603 | — | — |
| 1999-07-13 | $152.17 | $452.96 | 447,620 | — | — |
| 1999-07-12 | $151.84 | $451.98 | 444,964 | — | — |
| 1999-07-09 | $154.31 | $459.33 | 481,358 | — | — |
| 1999-07-08 | $150.53 | $448.06 | 763,782 | — | — |
| 1999-07-07 | $151.68 | $451.49 | 759,911 | — | — |
| 1999-07-06 | $155.14 | $461.79 | 910,534 | — | — |
| 1999-07-02 | $156.29 | $465.22 | 402,839 | — | — |
| 1999-07-01 | $157.44 | $468.65 | 957,858 | — | — |
| 1999-06-30 | $155.63 | $463.26 | 1,277,777 | — | — |
| 1999-06-29 | $148.72 | $442.67 | 851,294 | — | — |
| 1999-06-28 | $149.70 | $445.61 | 704,997 | — | — |
| 1999-06-25 | $149.21 | $444.14 | 556,727 | — | — |
| 1999-06-24 | $147.56 | $439.24 | 786,628 | — | — |
| 1999-06-23 | $149.21 | $444.14 | 608,794 | — | — |
| 1999-06-22 | $150.86 | $449.04 | 810,612 | — | — |
| 1999-06-21 | $150.20 | $447.08 | 522,458 | — | — |
| 1999-06-18 | $152.75 | $454.68 | 850,877 | — | — |
| 1999-06-17 | $152.83 | $454.92 | 591,033 | — | — |
| 1999-06-16 | $153.66 | $457.37 | 683,100 | — | — |
| 1999-06-15 | $152.01 | $452.47 | 939,756 | — | — |
| 1999-06-14 | $153.33 | $456.39 | 582,570 | — | — |
| 1999-06-11 | $153.16 | $455.90 | 453,692 | — | — |
| 1999-06-10 | $154.15 | $458.84 | 929,471 | — | — |
| 1999-06-09 | $157.11 | $467.67 | 766,400 | — | — |
| 1999-06-08 | $157.94 | $470.12 | 445,950 | — | — |
| 1999-06-07 | $158.76 | $472.57 | 771,979 | — | — |
| 1999-06-04 | $156.95 | $467.18 | 684,276 | — | — |
| 1999-06-03 | $154.31 | $459.33 | 970,495 | — | — |
| 1999-06-02 | $151.68 | $451.49 | 693,119 | — | — |
| 1999-06-01 | $150.53 | $446.49 | 489,100 | — | — |
| 1999-05-28 | $148.06 | $439.16 | 460,865 | — | — |
| 1999-05-27 | $143.77 | $426.46 | 750,689 | — | — |
| 1999-05-26 | $147.73 | $438.19 | 1,035,542 | — | — |
| 1999-05-25 | $141.80 | $420.60 | 1,609,535 | — | — |
| 1999-05-24 | $151.35 | $448.93 | 629,666 | — | — |
| 1999-05-21 | $158.60 | $470.43 | 823,363 | — | — |
| 1999-05-20 | $158.76 | $470.92 | 715,547 | — | — |
| 1999-05-19 | $158.76 | $470.92 | 1,022,145 | — | — |
| 1999-05-18 | $159.91 | $474.34 | 933,304 | — | — |
| 1999-05-17 | $153.33 | $454.80 | 647,920 | — | — |
| 1999-05-14 | $154.48 | $458.22 | 719,760 | — | — |
| 1999-05-13 | $161.89 | $480.20 | 660,406 | — | — |
| 1999-05-12 | $163.54 | $485.08 | 875,279 | — | — |
| 1999-05-11 | $160.57 | $476.29 | 785,451 | — | — |
| 1999-05-10 | $155.63 | $461.63 | 800,631 | — | — |
| 1999-05-07 | $155.47 | $461.15 | 771,979 | — | — |
| 1999-05-06 | $155.47 | $461.15 | 665,567 | — | — |
| 1999-05-05 | $158.60 | $470.43 | 618,699 | — | — |
| 1999-05-04 | $159.42 | $472.87 | 840,744 | — | — |
| 1999-05-03 | $167.82 | $497.78 | 1,052,619 | — | — |
| 1999-04-30 | $154.81 | $459.19 | 743,706 | — | — |
| 1999-04-29 | $150.53 | $446.49 | 823,591 | — | — |
| 1999-04-28 | $156.29 | $463.59 | 1,081,461 | — | — |
| 1999-04-27 | $148.88 | $441.61 | 895,165 | — | — |
| 1999-04-26 | $146.08 | $433.30 | 663,632 | — | — |
| 1999-04-23 | $152.17 | $451.38 | 655,890 | — | — |
| 1999-04-22 | $154.31 | $457.73 | 1,466,274 | — | — |
| 1999-04-21 | $158.43 | $469.94 | 1,126,887 | — | — |
| 1999-04-20 | $153.82 | $456.26 | 888,637 | — | — |
| 1999-04-19 | $148.88 | $441.61 | 1,392,006 | — | — |
| 1999-04-16 | $145.26 | $430.86 | 968,788 | — | — |
| 1999-04-15 | $143.45 | $425.49 | 917,859 | — | — |
| 1999-04-14 | $148.22 | $439.65 | 495,058 | — | — |
| 1999-04-13 | $149.70 | $444.05 | 564,696 | — | — |
| 1999-04-12 | $155.47 | $461.15 | 677,483 | — | — |
| 1999-04-09 | $157.11 | $466.03 | 733,004 | — | — |
| 1999-04-08 | $158.76 | $470.92 | 978,199 | — | — |
| 1999-04-07 | $156.95 | $465.54 | 1,108,747 | — | — |
| 1999-04-06 | $150.53 | $446.49 | 956,150 | — | — |
| 1999-04-05 | $145.75 | $432.32 | 835,280 | — | — |
| 1999-04-01 | $138.34 | $410.34 | 825,754 | — | — |
| 1999-03-31 | $140.65 | $417.18 | 920,819 | — | — |
| 1999-03-30 | $136.03 | $403.50 | 1,073,226 | — | — |
| 1999-03-29 | $137.68 | $408.39 | 1,057,629 | — | — |
| 1999-03-26 | $138.50 | $410.83 | 1,347,984 | — | — |
| 1999-03-25 | $144.43 | $428.42 | 985,068 | — | — |
| 1999-03-24 | $139.00 | $412.30 | 1,050,608 | — | — |
| 1999-03-23 | $139.66 | $414.25 | 1,339,218 | — | — |
| 1999-03-22 | $141.47 | $419.62 | 486,481 | — | — |
| 1999-03-19 | $140.32 | $416.20 | 871,825 | — | — |
| 1999-03-18 | $140.48 | $416.69 | 642,569 | — | — |
| 1999-03-17 | $144.93 | $429.88 | 520,446 | — | — |
| 1999-03-16 | $141.96 | $421.09 | 712,511 | — | — |
| 1999-03-15 | $142.29 | $422.07 | 924,386 | — | — |
| 1999-03-12 | $136.36 | $404.48 | 1,514,926 | — | — |
| 1999-03-11 | $144.93 | $429.88 | 773,042 | — | — |
| 1999-03-10 | $148.55 | $440.63 | 1,271,401 | — | — |
| 1999-03-09 | $145.75 | $432.32 | 1,006,624 | — | — |
| 1999-03-08 | $152.50 | $452.35 | 1,123,586 | — | — |
| 1999-03-05 | $142.29 | $422.07 | 1,374,663 | — | — |
| 1999-03-04 | $140.65 | $417.18 | 1,774,694 | — | — |
| 1999-03-03 | $144.60 | $428.91 | 1,036,415 | — | — |
| 1999-03-02 | $146.90 | $434.18 | 895,772 | — | — |
| 1999-03-01 | $146.25 | $432.23 | 1,001,956 | — | — |
| 1999-02-26 | $145.42 | $429.80 | 1,075,161 | — | — |
| 1999-02-25 | $150.69 | $445.38 | 981,918 | — | — |
| 1999-02-24 | $152.83 | $451.70 | 824,691 | — | — |
| 1999-02-23 | $161.73 | $477.99 | 1,137,741 | — | — |
| 1999-02-22 | $158.93 | $469.71 | 779,038 | — | — |
| 1999-02-19 | $152.83 | $451.70 | 703,365 | — | — |
| 1999-02-18 | $151.52 | $447.81 | 884,539 | — | — |
| 1999-02-17 | $147.89 | $437.10 | 984,499 | — | — |
| 1999-02-16 | $151.19 | $446.84 | 942,299 | — | — |
| 1999-02-12 | $155.80 | $460.47 | 870,345 | — | — |
| 1999-02-11 | $161.15 | $476.28 | 1,816,894 | — | — |
| 1999-02-10 | $156.13 | $461.44 | 1,348,515 | — | — |
| 1999-02-09 | $149.29 | $441.24 | 732,966 | — | — |
| 1999-02-08 | $155.22 | $458.76 | 609,857 | — | — |
| 1999-02-05 | $153.82 | $454.62 | 1,021,462 | — | — |
| 1999-02-04 | $156.37 | $462.17 | 1,119,829 | — | — |
| 1999-02-03 | $161.48 | $477.26 | 1,270,262 | — | — |
| 1999-02-02 | $160.08 | $473.12 | 710,804 | — | — |
| 1999-02-01 | $161.73 | $477.99 | 821,238 | — | — |
| 1999-01-29 | $163.37 | $482.86 | 1,662,134 | — | — |
| 1999-01-28 | $157.69 | $466.06 | 781,846 | — | — |
| 1999-01-27 | $153.24 | $452.92 | 1,164,230 | — | — |
| 1999-01-26 | $153.24 | $452.92 | 2,447,244 | — | — |
| 1999-01-25 | $138.83 | $410.33 | 926,967 | — | — |
| 1999-01-22 | $144.52 | $427.12 | 700,026 | — | — |
| 1999-01-21 | $147.64 | $436.37 | 1,254,020 | — | — |
| 1999-01-20 | $153.66 | $454.14 | 1,447,261 | — | — |
| 1999-01-19 | $154.48 | $456.57 | 1,193,452 | — | — |
| 1999-01-15 | $153.33 | $453.16 | 1,300,471 | — | — |
| 1999-01-14 | $146.25 | $432.23 | 1,597,771 | — | — |
| 1999-01-13 | $150.53 | $444.89 | 2,448,306 | — | — |
| 1999-01-12 | $154.97 | $458.03 | 987,763 | — | — |
| 1999-01-11 | $161.97 | $478.72 | 960,742 | — | — |
| 1999-01-08 | $159.67 | $471.90 | 1,042,411 | — | — |
| 1999-01-07 | $160.41 | $474.09 | 1,171,365 | — | — |
| 1999-01-06 | $161.15 | $476.28 | 1,364,227 | — | — |
| 1999-01-05 | $158.10 | $467.28 | 644,087 | — | — |
| 1999-01-04 | $155.14 | $458.52 | 1,285,063 | — | — |