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
- 1995-11-01 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 | $93.86 | $100.72 | 8,564 | — | — |
| 1999-12-30 | $97.05 | $104.14 | 3,803 | — | — |
| 1999-12-29 | $97.44 | $104.56 | 1,571 | — | — |
| 1999-12-28 | $96.65 | $102.89 | 5,610 | — | — |
| 1999-12-27 | $97.84 | $104.16 | 1,210 | — | — |
| 1999-12-23 | $96.25 | $102.47 | 2,059 | — | — |
| 1999-12-22 | $95.45 | $101.62 | 6,097 | — | — |
| 1999-12-21 | $95.45 | $101.62 | 7,197 | — | — |
| 1999-12-20 | $96.25 | $102.47 | 3,740 | — | — |
| 1999-12-17 | $95.85 | $102.04 | 4,871 | — | — |
| 1999-12-16 | $96.25 | $102.47 | 2,860 | — | — |
| 1999-12-15 | $103.41 | $110.09 | 1,949 | — | — |
| 1999-12-14 | $100.23 | $106.70 | 1,540 | — | — |
| 1999-12-13 | $101.02 | $107.55 | 3,127 | — | — |
| 1999-12-10 | $97.84 | $104.16 | 4,479 | — | — |
| 1999-12-09 | $100.23 | $106.70 | 1,493 | — | — |
| 1999-12-08 | $100.63 | $107.12 | 1,084 | — | — |
| 1999-12-07 | $103.41 | $110.09 | 3,206 | — | — |
| 1999-12-06 | $104.60 | $111.36 | 4,651 | — | — |
| 1999-12-03 | $105.80 | $112.63 | 2,279 | — | — |
| 1999-12-02 | $105.00 | $111.78 | 817 | — | — |
| 1999-12-01 | $104.20 | $110.93 | 1,540 | — | — |
| 1999-11-30 | $105.00 | $111.78 | 1,383 | — | — |
| 1999-11-29 | $105.40 | $112.20 | 990 | — | — |
| 1999-11-26 | $105.80 | $112.63 | 346 | — | — |
| 1999-11-24 | $105.40 | $112.20 | 7,087 | — | — |
| 1999-11-23 | $105.00 | $111.78 | 1,524 | — | — |
| 1999-11-22 | $104.60 | $111.36 | 12,980 | — | — |
| 1999-11-19 | $106.19 | $113.05 | 16,359 | — | — |
| 1999-11-18 | $103.81 | $110.51 | 31,727 | — | — |
| 1999-11-17 | $105.00 | $111.78 | 3,316 | — | — |
| 1999-11-16 | $106.99 | $113.90 | 4,196 | — | — |
| 1999-11-15 | $104.60 | $111.36 | 3,284 | — | — |
| 1999-11-12 | $107.39 | $114.32 | 3,111 | — | — |
| 1999-11-11 | $107.78 | $114.75 | 2,986 | — | — |
| 1999-11-10 | $108.18 | $115.17 | 3,159 | — | — |
| 1999-11-09 | $110.57 | $117.71 | 786 | — | — |
| 1999-11-08 | $109.38 | $116.44 | 1,697 | — | — |
| 1999-11-05 | $112.16 | $119.40 | 1,351 | — | — |
| 1999-11-04 | $112.95 | $120.25 | 2,279 | — | — |
| 1999-11-03 | $110.17 | $117.29 | 1,367 | — | — |
| 1999-11-02 | $108.98 | $116.02 | 534 | — | — |
| 1999-11-01 | $107.78 | $114.75 | 1,289 | — | — |
| 1999-10-29 | $108.18 | $115.17 | 5,767 | — | — |
| 1999-10-28 | $108.18 | $115.17 | 1,807 | — | — |
| 1999-10-27 | $110.17 | $117.29 | 943 | — | — |
| 1999-10-26 | $108.98 | $116.02 | 3,331 | — | — |
| 1999-10-25 | $108.98 | $116.02 | 1,367 | — | — |
| 1999-10-22 | $108.18 | $115.17 | 2,326 | — | — |
| 1999-10-21 | $106.59 | $113.47 | 2,184 | — | — |
| 1999-10-20 | $107.39 | $114.32 | 3,614 | — | — |
| 1999-10-19 | $110.17 | $117.29 | 2,310 | — | — |
| 1999-10-18 | $112.16 | $119.40 | 1,084 | — | — |
| 1999-10-15 | $114.94 | $122.37 | 377 | — | — |
| 1999-10-14 | $117.73 | $125.33 | 314 | — | — |
| 1999-10-13 | $118.92 | $126.60 | 644 | — | — |
| 1999-10-12 | $118.13 | $125.75 | 1,681 | — | — |
| 1999-10-11 | $122.50 | $130.41 | 739 | — | — |
| 1999-10-08 | $122.50 | $130.41 | 1,949 | — | — |
| 1999-10-07 | $117.73 | $125.33 | 8,297 | — | — |
| 1999-10-06 | $115.34 | $122.79 | 283 | — | — |
| 1999-10-05 | $115.34 | $122.79 | 487 | — | — |
| 1999-10-04 | $114.55 | $121.94 | 817 | — | — |
| 1999-10-01 | $111.76 | $118.98 | 7,244 | — | — |
| 1999-09-30 | $111.36 | $118.56 | 2,750 | — | — |
| 1999-09-29 | $110.97 | $118.13 | 3,504 | — | — |
| 1999-09-28 | $112.95 | $120.25 | 8,643 | — | — |
| 1999-09-27 | $114.15 | $120.71 | 8,124 | — | — |
| 1999-09-24 | $112.95 | $119.45 | 1,619 | — | — |
| 1999-09-23 | $113.35 | $119.87 | 4,934 | — | — |
| 1999-09-22 | $114.55 | $121.13 | 849 | — | — |
| 1999-09-21 | $116.93 | $123.65 | 3,096 | — | — |
| 1999-09-20 | $117.73 | $124.49 | 2,499 | — | — |
| 1999-09-17 | $116.14 | $122.81 | 4,164 | — | — |
| 1999-09-16 | $116.14 | $122.81 | 2,247 | — | — |
| 1999-09-15 | $122.10 | $129.12 | 1,383 | — | — |
| 1999-09-14 | $121.70 | $128.70 | 6,694 | — | — |
| 1999-09-13 | $120.91 | $127.86 | 3,803 | — | — |
| 1999-09-10 | $121.31 | $128.28 | 896 | — | — |
| 1999-09-09 | $121.31 | $128.28 | 3,064 | — | — |
| 1999-09-08 | $121.31 | $128.28 | 2,436 | — | — |
| 1999-09-07 | $122.50 | $129.54 | 1,414 | — | — |
| 1999-09-03 | $117.73 | $124.49 | 361 | — | — |
| 1999-09-02 | $118.13 | $124.91 | 1,713 | — | — |
| 1999-09-01 | $118.52 | $125.33 | 314 | — | — |
| 1999-08-31 | $119.32 | $126.17 | 4,887 | — | — |
| 1999-08-30 | $119.32 | $126.17 | 629 | — | — |
| 1999-08-27 | $119.72 | $126.60 | 849 | — | — |
| 1999-08-26 | $120.91 | $127.86 | 1,870 | — | — |
| 1999-08-25 | $121.31 | $128.28 | 1,084 | — | — |
| 1999-08-24 | $120.91 | $127.86 | 581 | — | — |
| 1999-08-23 | $120.51 | $127.44 | 220 | — | — |
| 1999-08-20 | $118.52 | $125.33 | 236 | — | — |
| 1999-08-19 | $117.73 | $124.49 | 550 | — | — |
| 1999-08-18 | $118.52 | $125.33 | 126 | — | — |
| 1999-08-17 | $118.52 | $125.33 | 660 | — | — |
| 1999-08-16 | $119.32 | $126.17 | 7,637 | — | — |
| 1999-08-13 | $122.50 | $129.54 | 2,797 | — | — |
| 1999-08-12 | $120.11 | $127.02 | 1,619 | — | — |
| 1999-08-11 | $119.32 | $126.17 | 1,383 | — | — |
| 1999-08-10 | $120.51 | $127.44 | 676 | — | — |
| 1999-08-09 | $118.92 | $125.75 | 12,886 | — | — |
| 1999-08-06 | $118.52 | $125.33 | 2,247 | — | — |
| 1999-08-05 | $120.51 | $127.44 | 3,599 | — | — |
| 1999-08-04 | $120.11 | $127.02 | 4,039 | — | — |
| 1999-08-03 | $120.11 | $127.02 | 1,603 | — | — |
| 1999-08-02 | $120.91 | $127.86 | 4,604 | — | — |
| 1999-07-30 | $120.51 | $127.44 | 3,379 | — | — |
| 1999-07-29 | $120.91 | $127.86 | 1,540 | — | — |
| 1999-07-28 | $121.31 | $128.28 | 2,561 | — | — |
| 1999-07-27 | $120.91 | $127.86 | 2,687 | — | — |
| 1999-07-26 | $121.70 | $128.70 | 943 | — | — |
| 1999-07-23 | $120.91 | $127.86 | 1,571 | — | — |
| 1999-07-22 | $122.50 | $129.54 | 1,949 | — | — |
| 1999-07-21 | $123.30 | $130.38 | 1,430 | — | — |
| 1999-07-20 | $120.91 | $127.86 | 487 | — | — |
| 1999-07-19 | $120.91 | $127.86 | 5,123 | — | — |
| 1999-07-16 | $120.91 | $127.86 | 1,241 | — | — |
| 1999-07-15 | $125.68 | $132.90 | 833 | — | — |
| 1999-07-14 | $124.89 | $132.06 | 1,430 | — | — |
| 1999-07-13 | $125.68 | $132.90 | 2,106 | — | — |
| 1999-07-12 | $126.48 | $133.74 | 1,509 | — | — |
| 1999-07-09 | $127.27 | $134.59 | 1,210 | — | — |
| 1999-07-08 | $127.27 | $134.59 | 801 | — | — |
| 1999-07-07 | $126.48 | $133.74 | 2,169 | — | — |
| 1999-07-06 | $126.08 | $133.32 | 1,257 | — | — |
| 1999-07-02 | $126.48 | $133.74 | 3,347 | — | — |
| 1999-07-01 | $127.27 | $134.59 | 361 | — | — |
| 1999-06-30 | $127.67 | $135.01 | 691 | — | — |
| 1999-06-29 | $127.67 | $135.01 | 10,560 | — | — |
| 1999-06-28 | $126.88 | $134.17 | 2,970 | — | — |
| 1999-06-25 | $126.08 | $132.52 | 4,746 | — | — |
| 1999-06-24 | $125.68 | $132.10 | 2,451 | — | — |
| 1999-06-23 | $126.08 | $132.52 | 126 | — | — |
| 1999-06-22 | $125.68 | $132.10 | 2,923 | — | — |
| 1999-06-21 | $124.49 | $130.84 | 1,006 | — | — |
| 1999-06-18 | $127.27 | $133.77 | 3,551 | — | — |
| 1999-06-17 | $127.27 | $133.77 | 3,457 | — | — |
| 1999-06-16 | $127.27 | $133.77 | 3,237 | — | — |
| 1999-06-15 | $125.68 | $132.10 | 6,600 | — | — |
| 1999-06-14 | $120.11 | $126.25 | 3,394 | — | — |
| 1999-06-11 | $121.70 | $127.92 | 2,153 | — | — |
| 1999-06-10 | $122.50 | $128.75 | 1,697 | — | — |
| 1999-06-09 | $127.27 | $133.77 | 1,587 | — | — |
| 1999-06-08 | $127.27 | $133.77 | 1,069 | — | — |
| 1999-06-07 | $131.65 | $138.37 | 534 | — | — |
| 1999-06-04 | $132.44 | $139.21 | 36,567 | — | — |
| 1999-06-03 | $130.45 | $137.12 | 141 | — | — |
| 1999-06-02 | $129.26 | $135.86 | 20,664 | — | — |
| 1999-06-01 | $136.82 | $143.80 | 6,097 | — | — |
| 1999-05-28 | $129.26 | $135.86 | 5,751 | — | — |
| 1999-05-27 | $127.27 | $133.77 | 20,774 | — | — |
| 1999-05-26 | $126.88 | $133.35 | 13,781 | — | — |
| 1999-05-25 | $122.50 | $128.75 | 1,760 | — | — |
| 1999-05-24 | $127.27 | $133.77 | 3,489 | — | — |
| 1999-05-21 | $124.09 | $130.43 | 9,020 | — | — |
| 1999-05-20 | $124.09 | $130.43 | 1,917 | — | — |
| 1999-05-19 | $125.68 | $132.10 | 1,509 | — | — |
| 1999-05-18 | $127.27 | $133.77 | 236 | — | — |
| 1999-05-17 | $124.09 | $130.43 | 330 | — | — |
| 1999-05-14 | $126.48 | $132.93 | 2,279 | — | — |
| 1999-05-13 | $128.47 | $135.03 | 3,897 | — | — |
| 1999-05-12 | $127.27 | $133.77 | 3,331 | — | — |
| 1999-05-11 | $129.26 | $135.86 | 5,311 | — | — |
| 1999-05-10 | $134.43 | $141.30 | 4,919 | — | — |
| 1999-05-07 | $134.03 | $140.88 | 2,671 | — | — |
| 1999-05-06 | $136.02 | $142.97 | 5,311 | — | — |
| 1999-05-05 | $134.83 | $141.71 | 6,616 | — | — |
| 1999-05-04 | $133.64 | $140.46 | 13,609 | — | — |
| 1999-05-03 | $131.25 | $137.95 | 4,494 | — | — |
| 1999-04-30 | $128.07 | $134.61 | 707 | — | — |
| 1999-04-29 | $128.07 | $134.61 | 1,226 | — | — |
| 1999-04-28 | $124.09 | $130.43 | 990 | — | — |
| 1999-04-27 | $125.68 | $132.10 | 1,446 | — | — |
| 1999-04-26 | $125.68 | $132.10 | 3,473 | — | — |
| 1999-04-23 | $123.30 | $129.59 | 5,123 | — | — |
| 1999-04-22 | $122.50 | $128.75 | 1,776 | — | — |
| 1999-04-21 | $124.89 | $131.26 | 189 | — | — |
| 1999-04-20 | $123.30 | $129.59 | 2,844 | — | — |
| 1999-04-19 | $120.91 | $127.08 | 2,876 | — | — |
| 1999-04-16 | $130.85 | $137.53 | 2,341 | — | — |
| 1999-04-15 | $138.41 | $145.48 | 6,773 | — | — |
| 1999-04-14 | $140.00 | $147.15 | 10,984 | — | — |
| 1999-04-13 | $130.45 | $137.12 | 8,737 | — | — |
| 1999-04-12 | $116.53 | $122.48 | 14,253 | — | — |
| 1999-04-09 | $115.34 | $121.23 | 2,153 | — | — |
| 1999-04-08 | $114.94 | $120.81 | 8,800 | — | — |
| 1999-04-07 | $117.73 | $123.74 | 801 | — | — |
| 1999-04-06 | $120.91 | $127.08 | 3,331 | — | — |
| 1999-04-05 | $120.51 | $126.66 | 3,473 | — | — |
| 1999-04-01 | $123.30 | $129.59 | 3,394 | — | — |
| 1999-03-31 | $123.69 | $130.01 | 28,883 | — | — |
| 1999-03-30 | $121.70 | $127.92 | 2,797 | — | — |
| 1999-03-29 | $119.32 | $125.41 | 2,907 | — | — |
| 1999-03-26 | $118.52 | $123.77 | 23,289 | — | — |
| 1999-03-25 | $119.32 | $124.60 | 5,343 | — | — |
| 1999-03-24 | $116.93 | $122.11 | 7,590 | — | — |
| 1999-03-23 | $120.91 | $126.26 | 13,137 | — | — |
| 1999-03-22 | $123.30 | $128.76 | 5,547 | — | — |
| 1999-03-19 | $125.28 | $130.83 | 4,667 | — | — |
| 1999-03-18 | $125.28 | $130.83 | 1,729 | — | — |
| 1999-03-17 | $124.49 | $130.00 | 4,447 | — | — |
| 1999-03-16 | $126.08 | $131.66 | 9,696 | — | — |
| 1999-03-15 | $124.09 | $129.59 | 3,096 | — | — |
| 1999-03-12 | $125.68 | $131.25 | 8,690 | — | — |
| 1999-03-11 | $130.06 | $135.82 | 534 | — | — |
| 1999-03-10 | $129.66 | $135.40 | 17,081 | — | — |
| 1999-03-09 | $130.85 | $136.65 | 7,747 | — | — |
| 1999-03-08 | $131.25 | $137.06 | 4,196 | — | — |
| 1999-03-05 | $133.24 | $139.14 | 629 | — | — |
| 1999-03-04 | $132.44 | $138.31 | 817 | — | — |
| 1999-03-03 | $131.25 | $137.06 | 1,854 | — | — |
| 1999-03-02 | $134.83 | $140.80 | 707 | — | — |
| 1999-03-01 | $134.83 | $140.80 | 1,131 | — | — |
| 1999-02-26 | $135.63 | $141.63 | 1,524 | — | — |
| 1999-02-25 | $132.05 | $137.89 | 11,283 | — | — |
| 1999-02-24 | $132.84 | $138.72 | 17,129 | — | — |
| 1999-02-23 | $137.61 | $143.71 | 11,110 | — | — |
| 1999-02-22 | $143.18 | $149.52 | 4,589 | — | — |
| 1999-02-19 | $138.41 | $144.54 | 6,333 | — | — |
| 1999-02-18 | $133.84 | $139.76 | 1,744 | — | — |
| 1999-02-17 | $132.84 | $138.72 | 17,411 | — | — |
| 1999-02-16 | $132.84 | $138.72 | 6,191 | — | — |
| 1999-02-12 | $133.64 | $139.55 | 3,536 | — | — |
| 1999-02-11 | $139.60 | $145.78 | 3,724 | — | — |
| 1999-02-10 | $139.20 | $145.37 | 4,321 | — | — |
| 1999-02-09 | $140.00 | $146.20 | 8,313 | — | — |
| 1999-02-08 | $140.40 | $146.62 | 3,457 | — | — |
| 1999-02-05 | $136.82 | $142.88 | 534 | — | — |
| 1999-02-04 | $138.81 | $144.95 | 2,891 | — | — |
| 1999-02-03 | $139.20 | $145.37 | 2,656 | — | — |
| 1999-02-02 | $138.81 | $144.95 | 2,860 | — | — |
| 1999-02-01 | $138.81 | $144.95 | 2,986 | — | — |
| 1999-01-29 | $140.00 | $146.20 | 2,876 | — | — |
| 1999-01-28 | $143.18 | $149.52 | 660 | — | — |
| 1999-01-27 | $146.36 | $152.85 | 817 | — | — |
| 1999-01-26 | $149.94 | $156.58 | 990 | — | — |
| 1999-01-25 | $148.35 | $154.92 | 5,359 | — | — |
| 1999-01-22 | $146.76 | $153.26 | 5,280 | — | — |
| 1999-01-21 | $148.75 | $155.34 | 5,657 | — | — |
| 1999-01-20 | $152.73 | $159.49 | 4,431 | — | — |
| 1999-01-19 | $151.14 | $157.83 | 3,096 | — | — |
| 1999-01-15 | $148.75 | $155.34 | 10,827 | — | — |
| 1999-01-14 | $144.77 | $151.18 | 5,201 | — | — |
| 1999-01-13 | $141.59 | $147.86 | 2,970 | — | — |
| 1999-01-12 | $137.61 | $143.71 | 3,127 | — | — |
| 1999-01-11 | $133.64 | $139.55 | 8,329 | — | — |
| 1999-01-08 | $136.02 | $142.05 | 7,024 | — | — |
| 1999-01-07 | $138.41 | $144.54 | 2,231 | — | — |
| 1999-01-06 | $143.58 | $149.94 | 4,761 | — | — |
| 1999-01-05 | $143.98 | $150.35 | 7,071 | — | — |
| 1999-01-04 | $149.94 | $156.58 | 2,671 | — | — |