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
- 1991-12-12 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 | $280.00 | $280.00 | 7,460 | — | — |
| 1999-12-30 | $273.13 | $273.13 | 16,730 | — | — |
| 1999-12-29 | $277.50 | $277.50 | 28,720 | — | — |
| 1999-12-28 | $270.00 | $270.00 | 41,770 | — | — |
| 1999-12-27 | $232.50 | $232.50 | 10,760 | — | — |
| 1999-12-23 | $235.00 | $235.00 | 4,520 | — | — |
| 1999-12-22 | $246.25 | $246.25 | 6,790 | — | — |
| 1999-12-21 | $243.75 | $243.75 | 7,530 | — | — |
| 1999-12-20 | $232.50 | $232.50 | 23,430 | — | — |
| 1999-12-17 | $237.50 | $237.50 | 48,650 | — | — |
| 1999-12-16 | $245.63 | $245.63 | 42,760 | — | — |
| 1999-12-15 | $213.75 | $213.75 | 39,150 | — | — |
| 1999-12-14 | $197.50 | $197.50 | 20,650 | — | — |
| 1999-12-13 | $195.00 | $195.00 | 13,810 | — | — |
| 1999-12-10 | $180.00 | $180.00 | 6,450 | — | — |
| 1999-12-09 | $183.75 | $183.75 | 5,900 | — | — |
| 1999-12-08 | $193.75 | $193.75 | 9,440 | — | — |
| 1999-12-07 | $195.00 | $195.00 | 14,690 | — | — |
| 1999-12-06 | $196.25 | $196.25 | 4,440 | — | — |
| 1999-12-03 | $193.13 | $193.13 | 8,590 | — | — |
| 1999-12-02 | $195.00 | $195.00 | 4,900 | — | — |
| 1999-12-01 | $195.00 | $195.00 | 10,670 | — | — |
| 1999-11-30 | $190.00 | $190.00 | 7,210 | — | — |
| 1999-11-29 | $196.25 | $196.25 | 8,630 | — | — |
| 1999-11-26 | $197.50 | $197.50 | 4,340 | — | — |
| 1999-11-24 | $192.50 | $192.50 | 11,700 | — | — |
| 1999-11-23 | $196.25 | $196.25 | 4,340 | — | — |
| 1999-11-22 | $195.00 | $195.00 | 5,420 | — | — |
| 1999-11-19 | $202.50 | $202.50 | 18,200 | — | — |
| 1999-11-18 | $201.25 | $201.25 | 13,860 | — | — |
| 1999-11-17 | $201.25 | $201.25 | 38,640 | — | — |
| 1999-11-16 | $200.00 | $200.00 | 17,570 | — | — |
| 1999-11-15 | $191.25 | $191.25 | 12,400 | — | — |
| 1999-11-12 | $191.88 | $191.88 | 9,650 | — | — |
| 1999-11-11 | $191.25 | $191.25 | 6,250 | — | — |
| 1999-11-10 | $193.13 | $193.13 | 14,660 | — | — |
| 1999-11-09 | $188.75 | $188.75 | 12,720 | — | — |
| 1999-11-08 | $192.50 | $192.50 | 8,320 | — | — |
| 1999-11-05 | $193.75 | $193.75 | 10,180 | — | — |
| 1999-11-04 | $193.75 | $193.75 | 21,010 | — | — |
| 1999-11-03 | $201.88 | $201.88 | 14,040 | — | — |
| 1999-11-02 | $196.25 | $196.25 | 32,460 | — | — |
| 1999-11-01 | $188.75 | $188.75 | 19,960 | — | — |
| 1999-10-29 | $178.13 | $178.13 | 8,850 | — | — |
| 1999-10-28 | $184.38 | $184.38 | 10,230 | — | — |
| 1999-10-27 | $183.75 | $183.75 | 29,890 | — | — |
| 1999-10-26 | $171.25 | $171.25 | 6,130 | — | — |
| 1999-10-25 | $167.50 | $167.50 | 3,710 | — | — |
| 1999-10-22 | $165.63 | $165.63 | 7,100 | — | — |
| 1999-10-21 | $161.25 | $161.25 | 4,840 | — | — |
| 1999-10-20 | $160.00 | $160.00 | 9,400 | — | — |
| 1999-10-19 | $161.25 | $161.25 | 6,930 | — | — |
| 1999-10-18 | $160.00 | $160.00 | 6,770 | — | — |
| 1999-10-15 | $159.38 | $159.38 | 16,200 | — | — |
| 1999-10-14 | $170.00 | $170.00 | 9,630 | — | — |
| 1999-10-13 | $173.75 | $173.75 | 11,130 | — | — |
| 1999-10-12 | $177.50 | $177.50 | 21,380 | — | — |
| 1999-10-11 | $180.00 | $180.00 | 31,010 | — | — |
| 1999-10-08 | $165.00 | $165.00 | 9,880 | — | — |
| 1999-10-07 | $165.63 | $165.63 | 9,610 | — | — |
| 1999-10-06 | $168.13 | $168.13 | 20,670 | — | — |
| 1999-10-05 | $166.25 | $166.25 | 13,690 | — | — |
| 1999-10-04 | $165.63 | $165.63 | 19,640 | — | — |
| 1999-10-01 | $163.75 | $163.75 | 11,090 | — | — |
| 1999-09-30 | $153.75 | $153.75 | 29,240 | — | — |
| 1999-09-29 | $152.50 | $152.50 | 27,110 | — | — |
| 1999-09-28 | $133.75 | $133.75 | 4,290 | — | — |
| 1999-09-27 | $135.00 | $135.00 | 2,060 | — | — |
| 1999-09-24 | $128.75 | $128.75 | 3,390 | — | — |
| 1999-09-23 | $130.00 | $130.00 | 4,920 | — | — |
| 1999-09-22 | $130.00 | $130.00 | 530 | — | — |
| 1999-09-21 | $130.00 | $130.00 | 2,170 | — | — |
| 1999-09-20 | $130.00 | $130.00 | 7,700 | — | — |
| 1999-09-17 | $129.38 | $129.38 | 3,020 | — | — |
| 1999-09-16 | $130.00 | $130.00 | 2,420 | — | — |
| 1999-09-15 | $130.00 | $130.00 | 4,220 | — | — |
| 1999-09-14 | $130.00 | $130.00 | 4,800 | — | — |
| 1999-09-13 | $133.75 | $133.75 | 900 | — | — |
| 1999-09-10 | $137.50 | $137.50 | 6,930 | — | — |
| 1999-09-09 | $131.25 | $131.25 | 6,210 | — | — |
| 1999-09-08 | $125.00 | $125.00 | 2,000 | — | — |
| 1999-09-07 | $121.25 | $121.25 | 3,540 | — | — |
| 1999-09-03 | $125.00 | $125.00 | 2,370 | — | — |
| 1999-09-02 | $121.25 | $121.25 | 2,130 | — | — |
| 1999-09-01 | $126.25 | $126.25 | 1,090 | — | — |
| 1999-08-31 | $121.25 | $121.25 | 3,580 | — | — |
| 1999-08-30 | $126.25 | $126.25 | 3,050 | — | — |
| 1999-08-27 | $131.25 | $131.25 | 1,160 | — | — |
| 1999-08-26 | $128.75 | $128.75 | 2,800 | — | — |
| 1999-08-25 | $129.69 | $129.69 | 2,930 | — | — |
| 1999-08-24 | $130.63 | $130.63 | 1,370 | — | — |
| 1999-08-23 | $132.50 | $132.50 | 1,660 | — | — |
| 1999-08-20 | $133.75 | $133.75 | 2,280 | — | — |
| 1999-08-19 | $130.00 | $130.00 | 710 | — | — |
| 1999-08-18 | $129.38 | $129.38 | 4,320 | — | — |
| 1999-08-17 | $130.63 | $130.63 | 2,530 | — | — |
| 1999-08-16 | $130.63 | $130.63 | 940 | — | — |
| 1999-08-13 | $133.13 | $133.13 | 1,560 | — | — |
| 1999-08-12 | $135.00 | $135.00 | 1,340 | — | — |
| 1999-08-11 | $135.00 | $135.00 | 1,360 | — | — |
| 1999-08-10 | $135.00 | $135.00 | 190 | — | — |
| 1999-08-09 | $131.25 | $131.25 | 1,430 | — | — |
| 1999-08-06 | $136.25 | $136.25 | 860 | — | — |
| 1999-08-05 | $131.25 | $131.25 | 17,960 | — | — |
| 1999-08-04 | $132.50 | $132.50 | 6,400 | — | — |
| 1999-08-03 | $137.50 | $137.50 | 2,510 | — | — |
| 1999-08-02 | $138.75 | $138.75 | 1,970 | — | — |
| 1999-07-30 | $140.00 | $140.00 | 1,710 | — | — |
| 1999-07-29 | $141.25 | $141.25 | 4,490 | — | — |
| 1999-07-28 | $141.25 | $141.25 | 3,730 | — | — |
| 1999-07-27 | $136.88 | $136.88 | 2,880 | — | — |
| 1999-07-26 | $137.50 | $137.50 | 4,860 | — | — |
| 1999-07-23 | $135.63 | $135.63 | 690 | — | — |
| 1999-07-22 | $137.50 | $137.50 | 4,000 | — | — |
| 1999-07-21 | $139.38 | $139.38 | 4,130 | — | — |
| 1999-07-20 | $142.50 | $142.50 | 3,790 | — | — |
| 1999-07-19 | $145.00 | $145.00 | 4,070 | — | — |
| 1999-07-16 | $150.00 | $150.00 | 4,910 | — | — |
| 1999-07-15 | $155.00 | $155.00 | 3,690 | — | — |
| 1999-07-14 | $155.00 | $155.00 | 6,290 | — | — |
| 1999-07-13 | $146.25 | $146.25 | 2,860 | — | — |
| 1999-07-12 | $150.00 | $150.00 | 8,230 | — | — |
| 1999-07-09 | $163.75 | $163.75 | 11,650 | — | — |
| 1999-07-08 | $166.25 | $166.25 | 12,680 | — | — |
| 1999-07-07 | $165.00 | $165.00 | 13,340 | — | — |
| 1999-07-06 | $160.00 | $160.00 | 13,350 | — | — |
| 1999-07-02 | $150.63 | $150.63 | 24,540 | — | — |
| 1999-07-01 | $150.00 | $150.00 | 10,880 | — | — |
| 1999-06-30 | $149.38 | $149.38 | 22,150 | — | — |
| 1999-06-29 | $133.75 | $133.75 | 8,860 | — | — |
| 1999-06-28 | $132.50 | $132.50 | 3,120 | — | — |
| 1999-06-25 | $135.00 | $135.00 | 7,140 | — | — |
| 1999-06-24 | $126.25 | $126.25 | 7,250 | — | — |
| 1999-06-23 | $135.00 | $135.00 | 5,200 | — | — |
| 1999-06-22 | $138.75 | $138.75 | 3,210 | — | — |
| 1999-06-21 | $141.88 | $141.88 | 5,290 | — | — |
| 1999-06-18 | $142.50 | $142.50 | 3,180 | — | — |
| 1999-06-17 | $142.50 | $142.50 | 2,520 | — | — |
| 1999-06-16 | $143.75 | $143.75 | 7,230 | — | — |
| 1999-06-15 | $146.25 | $146.25 | 5,700 | — | — |
| 1999-06-14 | $147.50 | $147.50 | 7,480 | — | — |
| 1999-06-11 | $146.25 | $146.25 | 8,590 | — | — |
| 1999-06-10 | $146.25 | $146.25 | 1,420 | — | — |
| 1999-06-09 | $146.88 | $146.88 | 6,680 | — | — |
| 1999-06-08 | $145.63 | $145.63 | 17,890 | — | — |
| 1999-06-07 | $146.25 | $146.25 | 23,740 | — | — |
| 1999-06-04 | $140.00 | $140.00 | 8,880 | — | — |
| 1999-06-03 | $138.75 | $138.75 | 9,880 | — | — |
| 1999-06-02 | $128.13 | $128.13 | 1,680 | — | — |
| 1999-06-01 | $130.00 | $130.00 | 1,760 | — | — |
| 1999-05-28 | $127.50 | $127.50 | 5,120 | — | — |
| 1999-05-27 | $128.75 | $128.75 | 5,850 | — | — |
| 1999-05-26 | $123.75 | $123.75 | 5,430 | — | — |
| 1999-05-25 | $120.00 | $120.00 | 2,520 | — | — |
| 1999-05-24 | $118.75 | $118.75 | 3,490 | — | — |
| 1999-05-21 | $117.50 | $117.50 | 380 | — | — |
| 1999-05-20 | $114.38 | $114.38 | 3,140 | — | — |
| 1999-05-19 | $116.88 | $116.88 | 1,350 | — | — |
| 1999-05-18 | $117.50 | $117.50 | 3,710 | — | — |
| 1999-05-17 | $123.75 | $123.75 | 1,420 | — | — |
| 1999-05-14 | $125.00 | $125.00 | 2,870 | — | — |
| 1999-05-13 | $122.50 | $122.50 | 17,190 | — | — |
| 1999-05-12 | $110.00 | $110.00 | 8,320 | — | — |
| 1999-05-11 | $108.75 | $108.75 | 9,490 | — | — |
| 1999-05-10 | $110.63 | $110.63 | 10,240 | — | — |
| 1999-05-07 | $120.00 | $120.00 | 5,300 | — | — |
| 1999-05-06 | $122.50 | $122.50 | 4,490 | — | — |
| 1999-05-05 | $127.50 | $127.50 | 2,330 | — | — |
| 1999-05-04 | $131.25 | $131.25 | 7,270 | — | — |
| 1999-05-03 | $123.75 | $123.75 | 8,330 | — | — |
| 1999-04-30 | $125.00 | $125.00 | 4,890 | — | — |
| 1999-04-29 | $113.75 | $113.75 | 4,580 | — | — |
| 1999-04-28 | $108.75 | $108.75 | 1,580 | — | — |
| 1999-04-27 | $108.13 | $108.13 | 2,160 | — | — |
| 1999-04-26 | $112.50 | $112.50 | 5,090 | — | — |
| 1999-04-23 | $108.75 | $108.75 | 1,580 | — | — |
| 1999-04-22 | $107.50 | $107.50 | 1,750 | — | — |
| 1999-04-21 | $106.25 | $106.25 | 14,200 | — | — |
| 1999-04-20 | $107.50 | $107.50 | 3,750 | — | — |
| 1999-04-19 | $106.25 | $106.25 | 3,200 | — | — |
| 1999-04-16 | $104.38 | $104.38 | 1,760 | — | — |
| 1999-04-15 | $101.25 | $101.25 | 1,260 | — | — |
| 1999-04-14 | $107.50 | $107.50 | 3,510 | — | — |
| 1999-04-13 | $101.25 | $101.25 | 7,000 | — | — |
| 1999-04-12 | $97.50 | $97.50 | 3,350 | — | — |
| 1999-04-09 | $98.75 | $98.75 | 5,060 | — | — |
| 1999-04-08 | $101.88 | $101.88 | 4,170 | — | — |
| 1999-04-07 | $98.75 | $98.75 | 10,260 | — | — |
| 1999-04-06 | $88.75 | $88.75 | 1,030 | — | — |
| 1999-04-05 | $88.13 | $88.13 | 2,260 | — | — |
| 1999-04-01 | $88.75 | $88.75 | 2,430 | — | — |
| 1999-03-31 | $91.25 | $91.25 | 2,240 | — | — |
| 1999-03-30 | $87.50 | $87.50 | 2,240 | — | — |
| 1999-03-29 | $88.75 | $88.75 | 3,250 | — | — |
| 1999-03-26 | $86.25 | $86.25 | 4,630 | — | — |
| 1999-03-25 | $91.25 | $91.25 | 4,910 | — | — |
| 1999-03-24 | $95.00 | $95.00 | 2,720 | — | — |
| 1999-03-23 | $95.00 | $95.00 | 2,100 | — | — |
| 1999-03-22 | $95.63 | $95.63 | 1,410 | — | — |
| 1999-03-19 | $98.13 | $98.13 | 1,040 | — | — |
| 1999-03-18 | $98.13 | $98.13 | 6,420 | — | — |
| 1999-03-17 | $100.00 | $100.00 | 2,980 | — | — |
| 1999-03-16 | $101.25 | $101.25 | 600 | — | — |
| 1999-03-15 | $101.88 | $101.88 | 4,850 | — | — |
| 1999-03-12 | $98.75 | $98.75 | 2,190 | — | — |
| 1999-03-11 | $98.75 | $98.75 | 3,340 | — | — |
| 1999-03-10 | $98.75 | $98.75 | 3,550 | — | — |
| 1999-03-09 | $100.63 | $100.63 | 1,580 | — | — |
| 1999-03-08 | $102.50 | $102.50 | 1,370 | — | — |
| 1999-03-05 | $102.50 | $102.50 | 3,180 | — | — |
| 1999-03-04 | $101.88 | $101.88 | 2,350 | — | — |
| 1999-03-03 | $102.50 | $102.50 | 1,860 | — | — |
| 1999-03-02 | $102.50 | $102.50 | 540 | — | — |
| 1999-03-01 | $102.50 | $102.50 | 1,020 | — | — |
| 1999-02-26 | $103.13 | $103.13 | 3,970 | — | — |
| 1999-02-25 | $107.50 | $107.50 | 2,490 | — | — |
| 1999-02-24 | $110.00 | $110.00 | 3,270 | — | — |
| 1999-02-23 | $120.63 | $120.63 | 2,540 | — | — |
| 1999-02-22 | $121.25 | $121.25 | 2,350 | — | — |
| 1999-02-19 | $120.00 | $120.00 | 1,590 | — | — |
| 1999-02-18 | $120.00 | $120.00 | 1,500 | — | — |
| 1999-02-17 | $123.75 | $123.75 | 2,240 | — | — |
| 1999-02-16 | $122.50 | $122.50 | 4,750 | — | — |
| 1999-02-12 | $120.00 | $120.00 | 1,260 | — | — |
| 1999-02-11 | $120.63 | $120.63 | 5,630 | — | — |
| 1999-02-10 | $115.00 | $115.00 | 3,100 | — | — |
| 1999-02-09 | $112.50 | $112.50 | 6,630 | — | — |
| 1999-02-08 | $118.75 | $118.75 | 4,520 | — | — |
| 1999-02-05 | $131.25 | $131.25 | 6,470 | — | — |
| 1999-02-04 | $130.00 | $130.00 | 5,110 | — | — |
| 1999-02-03 | $123.75 | $123.75 | 5,180 | — | — |
| 1999-02-02 | $133.75 | $133.75 | 17,700 | — | — |
| 1999-02-01 | $135.00 | $135.00 | 17,470 | — | — |
| 1999-01-29 | $117.50 | $117.50 | 8,920 | — | — |
| 1999-01-28 | $111.88 | $111.88 | 18,390 | — | — |
| 1999-01-27 | $100.63 | $100.63 | 1,210 | — | — |
| 1999-01-26 | $103.13 | $103.13 | 4,720 | — | — |
| 1999-01-25 | $101.25 | $101.25 | 1,760 | — | — |
| 1999-01-22 | $104.38 | $104.38 | 2,140 | — | — |
| 1999-01-21 | $102.50 | $102.50 | 2,990 | — | — |
| 1999-01-20 | $103.75 | $103.75 | 4,690 | — | — |
| 1999-01-19 | $103.75 | $103.75 | 4,020 | — | — |
| 1999-01-15 | $103.13 | $103.13 | 4,640 | — | — |
| 1999-01-14 | $105.63 | $105.63 | 1,760 | — | — |
| 1999-01-13 | $105.00 | $105.00 | 2,920 | — | — |
| 1999-01-12 | $105.00 | $105.00 | 2,170 | — | — |
| 1999-01-11 | $108.75 | $108.75 | 3,900 | — | — |
| 1999-01-08 | $104.38 | $104.38 | 2,790 | — | — |
| 1999-01-07 | $107.50 | $107.50 | 2,670 | — | — |
| 1999-01-06 | $107.50 | $107.50 | 2,040 | — | — |
| 1999-01-05 | $106.25 | $106.25 | 6,220 | — | — |
| 1999-01-04 | $105.63 | $105.63 | 3,000 | — | — |