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
- 1980-03-17 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 | $116.39 | $231.74 | 4,793 | — | — |
| 1999-12-30 | $112.79 | $224.59 | 3,976 | — | — |
| 1999-12-29 | $118.54 | $236.03 | 2,358 | — | — |
| 1999-12-28 | $119.08 | $237.10 | 8,212 | — | — |
| 1999-12-27 | $123.57 | $246.04 | 6,977 | — | — |
| 1999-12-23 | $107.77 | $214.57 | 6,536 | — | — |
| 1999-12-22 | $107.77 | $214.57 | 3,072 | — | — |
| 1999-12-21 | $111.03 | $221.08 | 3,426 | — | — |
| 1999-12-20 | $106.46 | $211.97 | 6,010 | — | — |
| 1999-12-17 | $104.50 | $208.07 | 9,148 | — | — |
| 1999-12-16 | $99.27 | $197.67 | 7,148 | — | — |
| 1999-12-15 | $98.62 | $196.37 | 7,608 | — | — |
| 1999-12-14 | $102.54 | $204.17 | 5,589 | — | — |
| 1999-12-13 | $101.89 | $202.87 | 7,416 | — | — |
| 1999-12-10 | $88.17 | $175.56 | 15,723 | — | — |
| 1999-12-09 | $97.32 | $193.77 | 10,048 | — | — |
| 1999-12-08 | $104.50 | $208.07 | 7,866 | — | — |
| 1999-12-07 | $103.19 | $205.47 | 3,885 | — | — |
| 1999-12-06 | $103.85 | $206.77 | 6,986 | — | — |
| 1999-12-03 | $105.81 | $210.67 | 5,483 | — | — |
| 1999-12-02 | $106.46 | $211.97 | 3,005 | — | — |
| 1999-12-01 | $107.11 | $213.27 | 5,043 | — | — |
| 1999-11-30 | $109.72 | $218.47 | 4,469 | — | — |
| 1999-11-29 | $109.07 | $217.17 | 4,038 | — | — |
| 1999-11-26 | $111.03 | $221.08 | 1,445 | — | — |
| 1999-11-24 | $111.03 | $221.08 | 6,459 | — | — |
| 1999-11-23 | $114.95 | $228.88 | 2,249 | — | — |
| 1999-11-22 | $114.95 | $228.88 | 3,474 | — | — |
| 1999-11-19 | $111.03 | $221.08 | 3,034 | — | — |
| 1999-11-18 | $116.91 | $232.78 | 5,196 | — | — |
| 1999-11-17 | $118.22 | $235.38 | 3,464 | — | — |
| 1999-11-16 | $122.13 | $243.18 | 1,598 | — | — |
| 1999-11-15 | $123.44 | $245.78 | 957 | — | — |
| 1999-11-12 | $124.09 | $247.08 | 2,545 | — | — |
| 1999-11-11 | $124.75 | $248.38 | 919 | — | — |
| 1999-11-10 | $127.36 | $253.59 | 4,603 | — | — |
| 1999-11-09 | $125.40 | $249.69 | 3,828 | — | — |
| 1999-11-08 | $120.17 | $239.28 | 3,904 | — | — |
| 1999-11-05 | $116.26 | $231.48 | 4,067 | — | — |
| 1999-11-04 | $122.13 | $243.18 | 1,368 | — | — |
| 1999-11-03 | $127.36 | $253.59 | 2,890 | — | — |
| 1999-11-02 | $129.32 | $257.49 | 2,574 | — | — |
| 1999-11-01 | $128.67 | $256.19 | 2,938 | — | — |
| 1999-10-29 | $120.17 | $239.28 | 4,268 | — | — |
| 1999-10-28 | $114.30 | $227.58 | 2,411 | — | — |
| 1999-10-27 | $111.03 | $221.08 | 3,062 | — | — |
| 1999-10-26 | $105.81 | $210.67 | 6,957 | — | — |
| 1999-10-25 | $103.85 | $206.77 | 1,732 | — | — |
| 1999-10-22 | $103.19 | $205.47 | 4,737 | — | — |
| 1999-10-21 | $104.50 | $208.07 | 2,057 | — | — |
| 1999-10-20 | $103.19 | $205.47 | 3,569 | — | — |
| 1999-10-19 | $104.50 | $208.07 | 1,474 | — | — |
| 1999-10-18 | $105.81 | $210.67 | 2,201 | — | — |
| 1999-10-15 | $107.11 | $213.27 | 5,359 | — | — |
| 1999-10-14 | $103.19 | $205.47 | 1,656 | — | — |
| 1999-10-13 | $102.54 | $204.17 | 2,727 | — | — |
| 1999-10-12 | $104.50 | $208.07 | 6,459 | — | — |
| 1999-10-11 | $105.81 | $210.67 | 4,172 | — | — |
| 1999-10-08 | $105.81 | $210.67 | 1,407 | — | — |
| 1999-10-07 | $105.15 | $209.37 | 9,627 | — | — |
| 1999-10-06 | $104.50 | $208.07 | 2,823 | — | — |
| 1999-10-05 | $104.50 | $208.07 | 14,325 | — | — |
| 1999-10-04 | $106.46 | $211.97 | 5,780 | — | — |
| 1999-10-01 | $105.15 | $209.37 | 5,014 | — | — |
| 1999-09-30 | $101.89 | $202.87 | 13,158 | — | — |
| 1999-09-29 | $105.81 | $210.67 | 69,244 | — | — |
| 1999-09-28 | $107.77 | $214.57 | 38,680 | — | — |
| 1999-09-27 | $135.85 | $270.49 | 4,947 | — | — |
| 1999-09-24 | $137.81 | $274.39 | 1,349 | — | — |
| 1999-09-23 | $138.46 | $275.69 | 2,861 | — | — |
| 1999-09-22 | $139.12 | $276.99 | 2,450 | — | — |
| 1999-09-21 | $139.12 | $276.99 | 1,225 | — | — |
| 1999-09-20 | $141.07 | $280.90 | 2,737 | — | — |
| 1999-09-17 | $139.12 | $276.99 | 6,746 | — | — |
| 1999-09-16 | $143.03 | $284.80 | 2,976 | — | — |
| 1999-09-15 | $144.34 | $287.40 | 1,445 | — | — |
| 1999-09-14 | $145.65 | $290.00 | 1,742 | — | — |
| 1999-09-13 | $146.95 | $292.60 | 1,579 | — | — |
| 1999-09-10 | $149.57 | $297.80 | 2,191 | — | — |
| 1999-09-09 | $144.99 | $288.70 | 2,421 | — | — |
| 1999-09-08 | $146.95 | $292.60 | 3,617 | — | — |
| 1999-09-07 | $147.61 | $293.90 | 4,852 | — | — |
| 1999-09-03 | $148.26 | $295.20 | 2,823 | — | — |
| 1999-09-02 | $148.91 | $296.50 | 2,258 | — | — |
| 1999-09-01 | $151.52 | $301.70 | 2,440 | — | — |
| 1999-08-31 | $151.52 | $301.70 | 1,349 | — | — |
| 1999-08-30 | $151.52 | $301.70 | 2,986 | — | — |
| 1999-08-27 | $150.22 | $299.10 | 2,766 | — | — |
| 1999-08-26 | $155.44 | $309.51 | 1,627 | — | — |
| 1999-08-25 | $156.10 | $310.81 | 2,603 | — | — |
| 1999-08-24 | $156.10 | $310.81 | 813 | — | — |
| 1999-08-23 | $156.75 | $312.11 | 1,196 | — | — |
| 1999-08-20 | $156.10 | $310.81 | 1,330 | — | — |
| 1999-08-19 | $158.06 | $314.71 | 2,345 | — | — |
| 1999-08-18 | $155.44 | $309.51 | 1,234 | — | — |
| 1999-08-17 | $156.75 | $312.11 | 3,349 | — | — |
| 1999-08-16 | $155.44 | $309.51 | 2,584 | — | — |
| 1999-08-13 | $153.48 | $305.60 | 1,904 | — | — |
| 1999-08-12 | $156.75 | $312.11 | 3,139 | — | — |
| 1999-08-11 | $156.75 | $312.11 | 4,900 | — | — |
| 1999-08-10 | $151.52 | $301.70 | 7,206 | — | — |
| 1999-08-09 | $163.28 | $325.11 | 18,086 | — | — |
| 1999-08-06 | $144.34 | $287.40 | 12,000 | — | — |
| 1999-08-05 | $156.10 | $310.81 | 1,866 | — | — |
| 1999-08-04 | $157.40 | $313.41 | 3,445 | — | — |
| 1999-08-03 | $159.36 | $317.31 | 3,493 | — | — |
| 1999-08-02 | $164.59 | $327.71 | 3,426 | — | — |
| 1999-07-30 | $166.55 | $331.61 | 2,536 | — | — |
| 1999-07-29 | $165.24 | $329.01 | 3,349 | — | — |
| 1999-07-28 | $169.16 | $336.81 | 1,751 | — | — |
| 1999-07-27 | $169.16 | $336.81 | 2,191 | — | — |
| 1999-07-26 | $170.46 | $339.42 | 603 | — | — |
| 1999-07-23 | $169.81 | $338.12 | 1,407 | — | — |
| 1999-07-22 | $176.34 | $351.12 | 2,507 | — | — |
| 1999-07-21 | $178.96 | $356.32 | 2,364 | — | — |
| 1999-07-20 | $173.08 | $344.62 | 2,574 | — | — |
| 1999-07-19 | $173.08 | $344.62 | 6,689 | — | — |
| 1999-07-16 | $173.08 | $344.62 | 7,167 | — | — |
| 1999-07-15 | $167.20 | $332.91 | 14,450 | — | — |
| 1999-07-14 | $185.49 | $369.33 | 4,411 | — | — |
| 1999-07-13 | $185.49 | $369.33 | 3,522 | — | — |
| 1999-07-12 | $182.87 | $364.12 | 2,584 | — | — |
| 1999-07-09 | $183.53 | $365.42 | 1,378 | — | — |
| 1999-07-08 | $180.26 | $358.92 | 775 | — | — |
| 1999-07-07 | $182.87 | $364.12 | 1,100 | — | — |
| 1999-07-06 | $186.79 | $371.93 | 1,636 | — | — |
| 1999-07-02 | $186.14 | $370.63 | 1,234 | — | — |
| 1999-07-01 | $184.18 | $366.73 | 1,254 | — | — |
| 1999-06-30 | $188.10 | $374.53 | 4,536 | — | — |
| 1999-06-29 | $186.14 | $370.63 | 1,751 | — | — |
| 1999-06-28 | $186.79 | $371.93 | 1,617 | — | — |
| 1999-06-25 | $186.79 | $371.93 | 2,268 | — | — |
| 1999-06-24 | $184.18 | $366.73 | 612 | — | — |
| 1999-06-23 | $182.87 | $364.12 | 2,852 | — | — |
| 1999-06-22 | $182.87 | $364.12 | 1,560 | — | — |
| 1999-06-21 | $182.22 | $362.82 | 2,373 | — | — |
| 1999-06-18 | $181.57 | $361.52 | 2,823 | — | — |
| 1999-06-17 | $182.22 | $362.82 | 1,732 | — | — |
| 1999-06-16 | $182.22 | $362.82 | 1,541 | — | — |
| 1999-06-15 | $184.18 | $366.73 | 4,249 | — | — |
| 1999-06-14 | $183.53 | $365.42 | 574 | — | — |
| 1999-06-11 | $181.57 | $361.52 | 679 | — | — |
| 1999-06-10 | $185.49 | $369.33 | 928 | — | — |
| 1999-06-09 | $181.57 | $361.52 | 746 | — | — |
| 1999-06-08 | $182.22 | $362.82 | 507 | — | — |
| 1999-06-07 | $182.22 | $362.82 | 3,034 | — | — |
| 1999-06-04 | $180.26 | $358.92 | 4,699 | — | — |
| 1999-06-03 | $187.45 | $373.23 | 5,215 | — | — |
| 1999-06-02 | $186.14 | $370.63 | 919 | — | — |
| 1999-06-01 | $190.71 | $379.73 | 1,196 | — | — |
| 1999-05-28 | $193.32 | $384.93 | 3,560 | — | — |
| 1999-05-27 | $193.98 | $386.23 | 689 | — | — |
| 1999-05-26 | $193.98 | $386.23 | 3,483 | — | — |
| 1999-05-25 | $194.63 | $387.53 | 938 | — | — |
| 1999-05-24 | $192.02 | $382.33 | 2,727 | — | — |
| 1999-05-21 | $187.45 | $373.23 | 1,187 | — | — |
| 1999-05-20 | $186.14 | $370.63 | 8,593 | — | — |
| 1999-05-19 | $182.87 | $364.12 | 1,933 | — | — |
| 1999-05-18 | $187.45 | $373.23 | 4,182 | — | — |
| 1999-05-17 | $188.10 | $374.53 | 5,301 | — | — |
| 1999-05-14 | $193.32 | $384.93 | 4,144 | — | — |
| 1999-05-13 | $193.98 | $386.23 | 2,086 | — | — |
| 1999-05-12 | $193.32 | $384.93 | 2,144 | — | — |
| 1999-05-11 | $193.32 | $384.93 | 1,589 | — | — |
| 1999-05-10 | $188.10 | $374.53 | 4,029 | — | — |
| 1999-05-07 | $180.91 | $360.22 | 1,856 | — | — |
| 1999-05-06 | $186.79 | $371.93 | 1,129 | — | — |
| 1999-05-05 | $188.10 | $374.53 | 1,694 | — | — |
| 1999-05-04 | $190.06 | $378.43 | 689 | — | — |
| 1999-05-03 | $192.67 | $383.63 | 1,062 | — | — |
| 1999-04-30 | $188.75 | $375.83 | 3,340 | — | — |
| 1999-04-29 | $192.02 | $382.33 | 220 | — | — |
| 1999-04-28 | $192.02 | $382.33 | 995 | — | — |
| 1999-04-27 | $195.94 | $390.13 | 1,273 | — | — |
| 1999-04-26 | $193.32 | $384.93 | 1,282 | — | — |
| 1999-04-23 | $199.86 | $397.94 | 1,110 | — | — |
| 1999-04-22 | $189.41 | $377.13 | 3,675 | — | — |
| 1999-04-21 | $192.02 | $382.33 | 2,995 | — | — |
| 1999-04-20 | $194.63 | $387.53 | 2,230 | — | — |
| 1999-04-19 | $190.71 | $379.73 | 4,105 | — | — |
| 1999-04-16 | $196.59 | $391.43 | 4,325 | — | — |
| 1999-04-15 | $207.69 | $413.54 | 5,646 | — | — |
| 1999-04-14 | $203.77 | $405.74 | 3,579 | — | — |
| 1999-04-13 | $203.77 | $405.74 | 5,187 | — | — |
| 1999-04-12 | $198.55 | $395.33 | 6,469 | — | — |
| 1999-04-09 | $184.83 | $368.03 | 2,660 | — | — |
| 1999-04-08 | $176.34 | $351.12 | 1,043 | — | — |
| 1999-04-07 | $174.38 | $347.22 | 612 | — | — |
| 1999-04-06 | $175.04 | $348.52 | 1,990 | — | — |
| 1999-04-05 | $177.65 | $353.72 | 2,632 | — | — |
| 1999-04-01 | $180.26 | $358.92 | 1,081 | — | — |
| 1999-03-31 | $182.87 | $364.12 | 2,584 | — | — |
| 1999-03-30 | $175.04 | $348.52 | 1,579 | — | — |
| 1999-03-29 | $180.26 | $358.92 | 3,081 | — | — |
| 1999-03-26 | $173.73 | $345.92 | 2,000 | — | — |
| 1999-03-25 | $175.04 | $348.52 | 1,541 | — | — |
| 1999-03-24 | $169.16 | $336.81 | 5,981 | — | — |
| 1999-03-23 | $176.34 | $351.12 | 3,187 | — | — |
| 1999-03-22 | $172.42 | $343.32 | 1,053 | — | — |
| 1999-03-19 | $174.38 | $347.22 | 3,100 | — | — |
| 1999-03-18 | $166.55 | $331.61 | 3,014 | — | — |
| 1999-03-17 | $169.81 | $338.12 | 1,234 | — | — |
| 1999-03-16 | $167.20 | $332.91 | 8,909 | — | — |
| 1999-03-15 | $167.85 | $334.21 | 2,019 | — | — |
| 1999-03-12 | $169.16 | $336.81 | 3,856 | — | — |
| 1999-03-11 | $173.08 | $344.62 | 1,589 | — | — |
| 1999-03-10 | $175.04 | $348.52 | 1,024 | — | — |
| 1999-03-09 | $177.65 | $353.72 | 5,732 | — | — |
| 1999-03-08 | $176.34 | $351.12 | 2,498 | — | — |
| 1999-03-05 | $177.00 | $352.42 | 3,952 | — | — |
| 1999-03-04 | $176.34 | $351.12 | 3,139 | — | — |
| 1999-03-03 | $172.42 | $343.32 | 1,416 | — | — |
| 1999-03-02 | $175.04 | $348.52 | 440 | — | — |
| 1999-03-01 | $176.34 | $351.12 | 1,895 | — | — |
| 1999-02-26 | $177.00 | $352.42 | 3,053 | — | — |
| 1999-02-25 | $177.65 | $353.72 | 1,407 | — | — |
| 1999-02-24 | $175.69 | $349.82 | 4,115 | — | — |
| 1999-02-23 | $178.30 | $355.02 | 1,225 | — | — |
| 1999-02-22 | $177.65 | $353.72 | 7,034 | — | — |
| 1999-02-19 | $175.69 | $349.82 | 2,211 | — | — |
| 1999-02-18 | $175.04 | $348.52 | 4,507 | — | — |
| 1999-02-17 | $175.69 | $349.82 | 6,029 | — | — |
| 1999-02-16 | $180.26 | $358.92 | 5,952 | — | — |
| 1999-02-12 | $180.91 | $360.22 | 2,086 | — | — |
| 1999-02-11 | $183.53 | $365.42 | 1,780 | — | — |
| 1999-02-10 | $179.61 | $357.62 | 5,560 | — | — |
| 1999-02-09 | $180.26 | $358.92 | 2,440 | — | — |
| 1999-02-08 | $179.61 | $357.62 | 1,885 | — | — |
| 1999-02-05 | $177.65 | $353.72 | 2,364 | — | — |
| 1999-02-04 | $173.73 | $345.92 | 4,115 | — | — |
| 1999-02-03 | $177.00 | $352.42 | 3,761 | — | — |
| 1999-02-02 | $178.96 | $356.32 | 6,144 | — | — |
| 1999-02-01 | $179.61 | $357.62 | 2,306 | — | — |
| 1999-01-29 | $182.87 | $364.12 | 3,234 | — | — |
| 1999-01-28 | $184.18 | $366.73 | 7,579 | — | — |
| 1999-01-27 | $182.87 | $364.12 | 2,612 | — | — |
| 1999-01-26 | $183.53 | $365.42 | 4,038 | — | — |
| 1999-01-25 | $182.22 | $362.82 | 6,938 | — | — |
| 1999-01-22 | $185.49 | $369.33 | 1,579 | — | — |
| 1999-01-21 | $183.53 | $365.42 | 2,517 | — | — |
| 1999-01-20 | $184.18 | $366.73 | 4,000 | — | — |
| 1999-01-19 | $186.79 | $371.93 | 2,833 | — | — |
| 1999-01-15 | $188.10 | $374.53 | 8,603 | — | — |
| 1999-01-14 | $189.41 | $377.13 | 1,636 | — | — |
| 1999-01-13 | $192.02 | $382.33 | 2,402 | — | — |
| 1999-01-12 | $191.36 | $381.03 | 4,536 | — | — |
| 1999-01-11 | $193.32 | $384.93 | 6,345 | — | — |
| 1999-01-08 | $195.94 | $390.13 | 3,550 | — | — |
| 1999-01-07 | $197.24 | $392.73 | 5,034 | — | — |
| 1999-01-06 | $201.16 | $400.54 | 4,718 | — | — |
| 1999-01-05 | $209.00 | $416.14 | 3,445 | — | — |
| 1999-01-04 | $218.14 | $434.35 | 7,866 | — | — |