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 | $139.69 | $235.62 | 13,840 | — | — |
| 1999-12-30 | $130.94 | $220.86 | 20,780 | — | — |
| 1999-12-29 | $131.25 | $221.39 | 14,120 | — | — |
| 1999-12-28 | $129.84 | $219.01 | 21,640 | — | — |
| 1999-12-27 | $128.75 | $217.17 | 30,700 | — | — |
| 1999-12-23 | $127.81 | $215.59 | 22,660 | — | — |
| 1999-12-22 | $129.69 | $218.75 | 20,920 | — | — |
| 1999-12-21 | $127.19 | $214.53 | 13,700 | — | — |
| 1999-12-20 | $129.06 | $217.70 | 19,740 | — | — |
| 1999-12-17 | $128.13 | $216.12 | 20,140 | — | — |
| 1999-12-16 | $130.31 | $219.80 | 28,980 | — | — |
| 1999-12-15 | $130.63 | $220.33 | 22,580 | — | — |
| 1999-12-14 | $130.63 | $220.33 | 17,800 | — | — |
| 1999-12-13 | $134.06 | $226.13 | 21,480 | — | — |
| 1999-12-10 | $132.50 | $223.49 | 10,340 | — | — |
| 1999-12-09 | $136.25 | $229.82 | 10,440 | — | — |
| 1999-12-08 | $139.69 | $235.62 | 23,580 | — | — |
| 1999-12-07 | $138.75 | $232.69 | 10,720 | — | — |
| 1999-12-06 | $140.63 | $235.83 | 15,640 | — | — |
| 1999-12-03 | $142.81 | $239.50 | 15,820 | — | — |
| 1999-12-02 | $142.50 | $238.98 | 5,220 | — | — |
| 1999-12-01 | $143.13 | $240.02 | 8,620 | — | — |
| 1999-11-30 | $143.75 | $241.07 | 7,320 | — | — |
| 1999-11-29 | $146.88 | $246.31 | 7,980 | — | — |
| 1999-11-26 | $148.13 | $248.41 | 440 | — | — |
| 1999-11-24 | $147.50 | $247.36 | 23,580 | — | — |
| 1999-11-23 | $143.75 | $241.07 | 19,200 | — | — |
| 1999-11-22 | $152.50 | $255.75 | 7,260 | — | — |
| 1999-11-19 | $155.00 | $259.94 | 7,320 | — | — |
| 1999-11-18 | $153.13 | $256.79 | 17,860 | — | — |
| 1999-11-17 | $160.00 | $268.32 | 11,860 | — | — |
| 1999-11-16 | $160.00 | $268.32 | 17,580 | — | — |
| 1999-11-15 | $159.69 | $267.80 | 35,660 | — | — |
| 1999-11-12 | $160.00 | $268.32 | 18,700 | — | — |
| 1999-11-11 | $159.38 | $267.28 | 37,980 | — | — |
| 1999-11-10 | $159.06 | $266.75 | 48,320 | — | — |
| 1999-11-09 | $155.94 | $261.51 | 7,600 | — | — |
| 1999-11-08 | $155.00 | $259.94 | 15,440 | — | — |
| 1999-11-05 | $154.38 | $258.89 | 8,200 | — | — |
| 1999-11-04 | $155.00 | $259.94 | 34,740 | — | — |
| 1999-11-03 | $152.50 | $255.75 | 26,520 | — | — |
| 1999-11-02 | $151.88 | $254.70 | 17,700 | — | — |
| 1999-11-01 | $151.88 | $254.70 | 11,560 | — | — |
| 1999-10-29 | $149.69 | $251.03 | 23,000 | — | — |
| 1999-10-28 | $151.09 | $253.39 | 25,040 | — | — |
| 1999-10-27 | $150.00 | $251.55 | 20,820 | — | — |
| 1999-10-26 | $147.50 | $247.36 | 10,400 | — | — |
| 1999-10-25 | $147.50 | $247.36 | 20,700 | — | — |
| 1999-10-22 | $147.50 | $247.36 | 43,160 | — | — |
| 1999-10-21 | $143.13 | $240.02 | 13,820 | — | — |
| 1999-10-20 | $146.25 | $245.27 | 7,560 | — | — |
| 1999-10-19 | $145.55 | $244.09 | 16,340 | — | — |
| 1999-10-18 | $140.00 | $234.78 | 14,260 | — | — |
| 1999-10-15 | $142.50 | $238.98 | 24,420 | — | — |
| 1999-10-14 | $138.75 | $232.69 | 28,120 | — | — |
| 1999-10-13 | $142.81 | $239.50 | 4,920 | — | — |
| 1999-10-12 | $144.69 | $242.64 | 4,420 | — | — |
| 1999-10-11 | $144.69 | $242.64 | 10,660 | — | — |
| 1999-10-08 | $142.81 | $239.50 | 17,820 | — | — |
| 1999-10-07 | $141.25 | $236.88 | 13,000 | — | — |
| 1999-10-06 | $143.44 | $240.55 | 16,760 | — | — |
| 1999-10-05 | $138.75 | $232.69 | 8,720 | — | — |
| 1999-10-04 | $139.38 | $233.74 | 17,500 | — | — |
| 1999-10-01 | $138.44 | $232.16 | 17,140 | — | — |
| 1999-09-30 | $138.75 | $232.69 | 37,220 | — | — |
| 1999-09-29 | $133.44 | $223.78 | 13,740 | — | — |
| 1999-09-28 | $131.25 | $220.11 | 21,980 | — | — |
| 1999-09-27 | $130.63 | $219.06 | 13,960 | — | — |
| 1999-09-24 | $131.88 | $221.16 | 14,020 | — | — |
| 1999-09-23 | $130.63 | $219.06 | 11,060 | — | — |
| 1999-09-22 | $133.44 | $223.78 | 24,580 | — | — |
| 1999-09-21 | $134.38 | $225.35 | 30,360 | — | — |
| 1999-09-20 | $131.25 | $220.11 | 16,400 | — | — |
| 1999-09-17 | $130.63 | $219.06 | 16,860 | — | — |
| 1999-09-16 | $131.88 | $221.16 | 16,840 | — | — |
| 1999-09-15 | $129.06 | $216.44 | 18,960 | — | — |
| 1999-09-14 | $133.13 | $223.25 | 9,660 | — | — |
| 1999-09-13 | $133.75 | $224.30 | 4,320 | — | — |
| 1999-09-10 | $135.00 | $226.40 | 7,160 | — | — |
| 1999-09-09 | $135.00 | $226.40 | 12,980 | — | — |
| 1999-09-08 | $131.88 | $221.16 | 10,800 | — | — |
| 1999-09-07 | $135.00 | $225.06 | 10,340 | — | — |
| 1999-09-03 | $138.44 | $230.79 | 9,540 | — | — |
| 1999-09-02 | $135.63 | $226.10 | 14,640 | — | — |
| 1999-09-01 | $137.19 | $228.70 | 11,300 | — | — |
| 1999-08-31 | $137.81 | $229.75 | 21,840 | — | — |
| 1999-08-30 | $136.25 | $227.14 | 9,100 | — | — |
| 1999-08-27 | $142.34 | $237.30 | 10,400 | — | — |
| 1999-08-26 | $138.13 | $230.27 | 8,700 | — | — |
| 1999-08-25 | $141.88 | $236.52 | 15,820 | — | — |
| 1999-08-24 | $141.88 | $236.52 | 17,780 | — | — |
| 1999-08-23 | $145.00 | $241.73 | 4,040 | — | — |
| 1999-08-20 | $143.75 | $239.64 | 21,980 | — | — |
| 1999-08-19 | $144.69 | $241.21 | 5,340 | — | — |
| 1999-08-18 | $146.56 | $244.33 | 22,400 | — | — |
| 1999-08-17 | $145.00 | $241.73 | 21,640 | — | — |
| 1999-08-16 | $141.41 | $235.74 | 7,780 | — | — |
| 1999-08-13 | $141.25 | $235.48 | 8,680 | — | — |
| 1999-08-12 | $138.44 | $230.79 | 10,380 | — | — |
| 1999-08-11 | $138.13 | $230.27 | 39,840 | — | — |
| 1999-08-10 | $137.50 | $229.22 | 36,260 | — | — |
| 1999-08-09 | $141.25 | $235.48 | 12,820 | — | — |
| 1999-08-06 | $141.25 | $235.48 | 11,980 | — | — |
| 1999-08-05 | $141.88 | $236.52 | 28,540 | — | — |
| 1999-08-04 | $145.00 | $241.73 | 18,800 | — | — |
| 1999-08-03 | $145.00 | $241.73 | 19,400 | — | — |
| 1999-08-02 | $145.00 | $241.73 | 17,120 | — | — |
| 1999-07-30 | $145.00 | $241.73 | 40,720 | — | — |
| 1999-07-29 | $147.50 | $245.90 | 7,080 | — | — |
| 1999-07-28 | $148.13 | $246.94 | 7,320 | — | — |
| 1999-07-27 | $149.69 | $249.54 | 9,720 | — | — |
| 1999-07-26 | $149.84 | $249.80 | 23,320 | — | — |
| 1999-07-23 | $149.38 | $249.02 | 11,160 | — | — |
| 1999-07-22 | $150.00 | $250.06 | 6,660 | — | — |
| 1999-07-21 | $150.00 | $250.06 | 38,740 | — | — |
| 1999-07-20 | $150.63 | $251.11 | 7,920 | — | — |
| 1999-07-19 | $152.81 | $254.75 | 5,200 | — | — |
| 1999-07-16 | $153.75 | $256.31 | 27,680 | — | — |
| 1999-07-15 | $152.50 | $254.23 | 30,280 | — | — |
| 1999-07-14 | $154.69 | $257.88 | 24,220 | — | — |
| 1999-07-13 | $155.00 | $258.40 | 38,440 | — | — |
| 1999-07-12 | $154.38 | $257.36 | 21,480 | — | — |
| 1999-07-09 | $154.38 | $257.36 | 38,220 | — | — |
| 1999-07-08 | $154.69 | $257.88 | 24,660 | — | — |
| 1999-07-07 | $153.13 | $255.27 | 24,100 | — | — |
| 1999-07-06 | $153.75 | $256.31 | 28,540 | — | — |
| 1999-07-02 | $154.06 | $256.84 | 22,760 | — | — |
| 1999-07-01 | $154.53 | $257.62 | 25,720 | — | — |
| 1999-06-30 | $151.56 | $252.67 | 58,300 | — | — |
| 1999-06-29 | $152.50 | $254.23 | 8,320 | — | — |
| 1999-06-28 | $152.50 | $254.23 | 27,400 | — | — |
| 1999-06-25 | $149.06 | $248.50 | 36,440 | — | — |
| 1999-06-24 | $148.13 | $246.94 | 25,720 | — | — |
| 1999-06-23 | $147.50 | $245.90 | 24,180 | — | — |
| 1999-06-22 | $149.38 | $249.02 | 35,120 | — | — |
| 1999-06-21 | $150.63 | $251.11 | 23,940 | — | — |
| 1999-06-18 | $147.50 | $245.90 | 28,020 | — | — |
| 1999-06-17 | $147.81 | $246.42 | 36,800 | — | — |
| 1999-06-16 | $148.44 | $247.46 | 31,360 | — | — |
| 1999-06-15 | $145.31 | $242.25 | 59,780 | — | — |
| 1999-06-14 | $149.38 | $249.02 | 31,300 | — | — |
| 1999-06-11 | $149.06 | $248.50 | 32,820 | — | — |
| 1999-06-10 | $149.69 | $249.54 | 39,320 | — | — |
| 1999-06-09 | $152.19 | $253.71 | 29,120 | — | — |
| 1999-06-08 | $153.75 | $255.15 | 19,440 | — | — |
| 1999-06-07 | $156.56 | $259.82 | 27,120 | — | — |
| 1999-06-04 | $153.13 | $254.11 | 21,860 | — | — |
| 1999-06-03 | $152.81 | $253.59 | 19,140 | — | — |
| 1999-06-02 | $150.00 | $248.92 | 26,080 | — | — |
| 1999-06-01 | $150.00 | $248.92 | 28,360 | — | — |
| 1999-05-28 | $152.19 | $252.55 | 32,580 | — | — |
| 1999-05-27 | $147.50 | $244.78 | 34,760 | — | — |
| 1999-05-26 | $150.63 | $249.96 | 53,760 | — | — |
| 1999-05-25 | $148.13 | $245.81 | 22,900 | — | — |
| 1999-05-24 | $149.06 | $247.37 | 12,600 | — | — |
| 1999-05-21 | $149.38 | $247.89 | 17,860 | — | — |
| 1999-05-20 | $150.94 | $250.48 | 13,100 | — | — |
| 1999-05-19 | $148.75 | $246.85 | 14,940 | — | — |
| 1999-05-18 | $149.84 | $248.67 | 45,560 | — | — |
| 1999-05-17 | $144.06 | $239.07 | 69,760 | — | — |
| 1999-05-14 | $150.00 | $248.92 | 15,960 | — | — |
| 1999-05-13 | $152.81 | $253.59 | 13,540 | — | — |
| 1999-05-12 | $153.75 | $255.15 | 26,040 | — | — |
| 1999-05-11 | $150.00 | $248.92 | 12,340 | — | — |
| 1999-05-10 | $153.44 | $254.63 | 30,880 | — | — |
| 1999-05-07 | $153.44 | $254.63 | 21,140 | — | — |
| 1999-05-06 | $151.56 | $251.52 | 23,060 | — | — |
| 1999-05-05 | $152.81 | $253.59 | 27,320 | — | — |
| 1999-05-04 | $154.38 | $256.19 | 35,520 | — | — |
| 1999-05-03 | $155.47 | $258.00 | 12,820 | — | — |
| 1999-04-30 | $155.00 | $257.22 | 16,520 | — | — |
| 1999-04-29 | $158.13 | $262.41 | 12,580 | — | — |
| 1999-04-28 | $160.00 | $265.52 | 25,760 | — | — |
| 1999-04-27 | $154.69 | $256.70 | 29,780 | — | — |
| 1999-04-26 | $154.06 | $255.67 | 15,600 | — | — |
| 1999-04-23 | $154.38 | $256.19 | 19,200 | — | — |
| 1999-04-22 | $155.00 | $257.22 | 17,000 | — | — |
| 1999-04-21 | $156.25 | $259.30 | 15,180 | — | — |
| 1999-04-20 | $156.56 | $259.82 | 13,880 | — | — |
| 1999-04-19 | $153.75 | $255.15 | 39,740 | — | — |
| 1999-04-16 | $157.81 | $261.89 | 31,000 | — | — |
| 1999-04-15 | $158.13 | $262.41 | 48,500 | — | — |
| 1999-04-14 | $164.38 | $272.78 | 13,080 | — | — |
| 1999-04-13 | $157.81 | $261.89 | 32,580 | — | — |
| 1999-04-12 | $159.69 | $265.00 | 26,760 | — | — |
| 1999-04-09 | $156.25 | $259.30 | 12,440 | — | — |
| 1999-04-08 | $157.50 | $261.37 | 20,760 | — | — |
| 1999-04-07 | $156.88 | $260.33 | 14,420 | — | — |
| 1999-04-06 | $154.38 | $256.19 | 24,160 | — | — |
| 1999-04-05 | $156.25 | $259.30 | 19,460 | — | — |
| 1999-04-01 | $152.50 | $253.07 | 11,540 | — | — |
| 1999-03-31 | $154.38 | $256.19 | 24,280 | — | — |
| 1999-03-30 | $156.88 | $260.33 | 38,140 | — | — |
| 1999-03-29 | $159.53 | $264.74 | 33,860 | — | — |
| 1999-03-26 | $160.63 | $266.56 | 15,560 | — | — |
| 1999-03-25 | $161.56 | $268.11 | 17,880 | — | — |
| 1999-03-24 | $159.38 | $264.48 | 9,420 | — | — |
| 1999-03-23 | $160.94 | $267.08 | 19,020 | — | — |
| 1999-03-22 | $165.94 | $275.37 | 9,400 | — | — |
| 1999-03-19 | $165.63 | $274.85 | 16,220 | — | — |
| 1999-03-18 | $169.38 | $281.08 | 20,120 | — | — |
| 1999-03-17 | $169.38 | $281.08 | 13,300 | — | — |
| 1999-03-16 | $168.13 | $279.00 | 16,620 | — | — |
| 1999-03-15 | $172.81 | $286.78 | 24,260 | — | — |
| 1999-03-12 | $172.50 | $286.26 | 5,060 | — | — |
| 1999-03-11 | $173.75 | $288.34 | 56,940 | — | — |
| 1999-03-10 | $173.75 | $288.34 | 13,140 | — | — |
| 1999-03-09 | $171.88 | $284.06 | 7,660 | — | — |
| 1999-03-08 | $172.34 | $284.84 | 6,920 | — | — |
| 1999-03-05 | $173.75 | $287.16 | 27,960 | — | — |
| 1999-03-04 | $169.69 | $280.45 | 11,760 | — | — |
| 1999-03-03 | $165.31 | $273.22 | 11,740 | — | — |
| 1999-03-02 | $167.81 | $277.35 | 6,980 | — | — |
| 1999-03-01 | $169.38 | $279.93 | 12,440 | — | — |
| 1999-02-26 | $165.94 | $274.25 | 12,300 | — | — |
| 1999-02-25 | $166.88 | $275.80 | 17,520 | — | — |
| 1999-02-24 | $167.50 | $276.83 | 12,000 | — | — |
| 1999-02-23 | $169.06 | $279.42 | 28,000 | — | — |
| 1999-02-22 | $167.19 | $276.32 | 22,840 | — | — |
| 1999-02-19 | $166.25 | $274.77 | 23,660 | — | — |
| 1999-02-18 | $171.56 | $283.55 | 20,580 | — | — |
| 1999-02-17 | $165.63 | $273.74 | 36,720 | — | — |
| 1999-02-16 | $176.88 | $292.33 | 19,760 | — | — |
| 1999-02-12 | $168.75 | $278.90 | 12,440 | — | — |
| 1999-02-11 | $173.75 | $287.16 | 15,160 | — | — |
| 1999-02-10 | $171.88 | $284.06 | 9,360 | — | — |
| 1999-02-09 | $170.63 | $282.00 | 9,700 | — | — |
| 1999-02-08 | $171.25 | $283.03 | 12,580 | — | — |
| 1999-02-05 | $172.50 | $285.10 | 23,480 | — | — |
| 1999-02-04 | $176.25 | $291.30 | 18,980 | — | — |
| 1999-02-03 | $181.25 | $299.56 | 43,900 | — | — |
| 1999-02-02 | $176.09 | $291.04 | 18,180 | — | — |
| 1999-02-01 | $172.81 | $285.61 | 25,880 | — | — |
| 1999-01-29 | $159.06 | $262.89 | 105,620 | — | — |
| 1999-01-28 | $182.19 | $301.11 | 13,540 | — | — |
| 1999-01-27 | $179.38 | $296.46 | 29,060 | — | — |
| 1999-01-26 | $179.06 | $295.94 | 16,020 | — | — |
| 1999-01-25 | $176.88 | $292.33 | 8,820 | — | — |
| 1999-01-22 | $175.00 | $289.23 | 41,220 | — | — |
| 1999-01-21 | $185.00 | $305.76 | 61,420 | — | — |
| 1999-01-20 | $189.38 | $312.99 | 58,400 | — | — |
| 1999-01-19 | $188.75 | $311.95 | 103,360 | — | — |
| 1999-01-15 | $181.88 | $300.59 | 110,200 | — | — |
| 1999-01-14 | $170.00 | $280.97 | 60,880 | — | — |
| 1999-01-13 | $169.69 | $280.45 | 21,140 | — | — |
| 1999-01-12 | $169.06 | $279.42 | 29,360 | — | — |
| 1999-01-11 | $168.13 | $277.87 | 18,260 | — | — |
| 1999-01-08 | $162.50 | $268.57 | 28,100 | — | — |
| 1999-01-07 | $166.25 | $274.77 | 11,700 | — | — |
| 1999-01-06 | $168.13 | $277.87 | 17,020 | — | — |
| 1999-01-05 | $168.75 | $278.90 | 9,980 | — | — |
| 1999-01-04 | $170.00 | $280.97 | 15,900 | — | — |