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
- 1980-12-29 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 | $150.00 | $314.44 | 2,393 | — | — |
| 1999-12-30 | $120.00 | $251.55 | 1,590 | — | — |
| 1999-12-29 | $125.63 | $263.34 | 1,370 | — | — |
| 1999-12-28 | $123.75 | $259.41 | 653 | — | — |
| 1999-12-27 | $123.75 | $259.41 | 1,070 | — | — |
| 1999-12-23 | $121.88 | $255.48 | 690 | — | — |
| 1999-12-22 | $121.88 | $255.48 | 713 | — | — |
| 1999-12-21 | $123.75 | $259.41 | 1,190 | — | — |
| 1999-12-20 | $123.75 | $259.41 | 187 | — | — |
| 1999-12-17 | $123.75 | $259.41 | 310 | — | — |
| 1999-12-16 | $120.00 | $251.55 | 1,230 | — | — |
| 1999-12-15 | $127.50 | $267.28 | 240 | — | — |
| 1999-12-14 | $127.50 | $267.28 | 1,187 | — | — |
| 1999-12-13 | $127.50 | $267.28 | 637 | — | — |
| 1999-12-10 | $129.38 | $271.21 | 653 | — | — |
| 1999-12-09 | $127.50 | $267.28 | 1,500 | — | — |
| 1999-12-08 | $127.50 | $267.28 | 230 | — | — |
| 1999-12-07 | $127.50 | $267.28 | 737 | — | — |
| 1999-12-06 | $129.38 | $271.21 | 397 | — | — |
| 1999-12-03 | $135.00 | $283.00 | 230 | — | — |
| 1999-12-02 | $135.00 | $283.00 | 1,557 | — | — |
| 1999-12-01 | $133.13 | $279.07 | 287 | — | — |
| 1999-11-30 | $142.50 | $298.72 | 1,010 | — | — |
| 1999-11-29 | $133.13 | $279.07 | 110 | — | — |
| 1999-11-26 | $133.13 | $279.07 | 10 | — | — |
| 1999-11-24 | $133.13 | $279.07 | 77 | — | — |
| 1999-11-23 | $135.00 | $283.00 | 240 | — | — |
| 1999-11-22 | $140.63 | $294.79 | 153 | — | — |
| 1999-11-19 | $144.38 | $302.65 | 743 | — | — |
| 1999-11-18 | $146.25 | $306.58 | 1,687 | — | — |
| 1999-11-17 | $142.50 | $298.72 | 603 | — | — |
| 1999-11-16 | $138.75 | $290.86 | 177 | — | — |
| 1999-11-15 | $142.50 | $298.72 | 387 | — | — |
| 1999-11-12 | $142.50 | $298.72 | 833 | — | — |
| 1999-11-11 | $138.75 | $290.86 | 2,763 | — | — |
| 1999-11-10 | $133.13 | $279.07 | 2,853 | — | — |
| 1999-11-09 | $133.13 | $279.07 | 557 | — | — |
| 1999-11-08 | $131.25 | $275.14 | 210 | — | — |
| 1999-11-05 | $131.25 | $275.14 | 490 | — | — |
| 1999-11-04 | $135.00 | $283.00 | 397 | — | — |
| 1999-11-03 | $133.13 | $279.07 | 427 | — | — |
| 1999-11-02 | $131.25 | $275.14 | 217 | — | — |
| 1999-11-01 | $127.50 | $267.28 | 180 | — | — |
| 1999-10-29 | $127.50 | $267.28 | 5,433 | — | — |
| 1999-10-28 | $118.13 | $247.62 | 137 | — | — |
| 1999-10-27 | $120.00 | $251.55 | 2,417 | — | — |
| 1999-10-26 | $121.88 | $255.48 | 3,950 | — | — |
| 1999-10-25 | $127.50 | $267.28 | 840 | — | — |
| 1999-10-22 | $138.75 | $290.86 | 83 | — | — |
| 1999-10-21 | $140.63 | $294.79 | 1,503 | — | — |
| 1999-10-20 | $135.00 | $283.00 | 493 | — | — |
| 1999-10-19 | $142.50 | $298.72 | 900 | — | — |
| 1999-10-18 | $144.38 | $302.65 | 923 | — | — |
| 1999-10-15 | $148.13 | $310.51 | 1,767 | — | — |
| 1999-10-14 | $148.13 | $310.51 | 3,100 | — | — |
| 1999-10-13 | $135.00 | $283.00 | 1,547 | — | — |
| 1999-10-12 | $123.75 | $259.41 | 2,197 | — | — |
| 1999-10-11 | $127.50 | $267.28 | 3 | — | — |
| 1999-10-08 | $127.50 | $267.28 | 573 | — | — |
| 1999-10-07 | $129.38 | $271.21 | 610 | — | — |
| 1999-10-06 | $127.50 | $267.28 | 257 | — | — |
| 1999-10-05 | $135.00 | $283.00 | 413 | — | — |
| 1999-10-04 | $146.25 | $306.58 | 207 | — | — |
| 1999-10-01 | $146.25 | $306.58 | 1,037 | — | — |
| 1999-09-30 | $148.13 | $310.51 | 2,547 | — | — |
| 1999-09-29 | $131.25 | $275.14 | 1,207 | — | — |
| 1999-09-28 | $118.13 | $247.62 | 200 | — | — |
| 1999-09-27 | $116.25 | $243.69 | 423 | — | — |
| 1999-09-24 | $118.13 | $247.62 | 77 | — | — |
| 1999-09-23 | $118.13 | $247.62 | 1,360 | — | — |
| 1999-09-22 | $121.88 | $255.48 | 2,117 | — | — |
| 1999-09-21 | $125.63 | $263.34 | 540 | — | — |
| 1999-09-20 | $127.50 | $267.28 | 587 | — | — |
| 1999-09-17 | $127.50 | $267.28 | 37 | — | — |
| 1999-09-16 | $127.50 | $267.28 | 1,123 | — | — |
| 1999-09-15 | $131.25 | $275.14 | 0 | — | — |
| 1999-09-14 | $131.25 | $275.14 | 1,093 | — | — |
| 1999-09-13 | $129.38 | $271.21 | 263 | — | — |
| 1999-09-10 | $133.13 | $279.07 | 250 | — | — |
| 1999-09-09 | $131.25 | $275.14 | 3 | — | — |
| 1999-09-08 | $135.00 | $283.00 | 500 | — | — |
| 1999-09-07 | $136.88 | $286.93 | 160 | — | — |
| 1999-09-03 | $133.13 | $279.07 | 197 | — | — |
| 1999-09-02 | $133.13 | $279.07 | 780 | — | — |
| 1999-09-01 | $129.38 | $271.21 | 53 | — | — |
| 1999-08-31 | $127.50 | $267.28 | 7 | — | — |
| 1999-08-30 | $125.63 | $263.34 | 33 | — | — |
| 1999-08-27 | $127.50 | $267.28 | 350 | — | — |
| 1999-08-26 | $129.38 | $271.21 | 110 | — | — |
| 1999-08-25 | $133.13 | $279.07 | 167 | — | — |
| 1999-08-24 | $127.50 | $267.28 | 640 | — | — |
| 1999-08-23 | $127.50 | $267.28 | 220 | — | — |
| 1999-08-20 | $129.38 | $271.21 | 377 | — | — |
| 1999-08-19 | $129.38 | $271.21 | 363 | — | — |
| 1999-08-18 | $127.50 | $267.28 | 200 | — | — |
| 1999-08-17 | $127.50 | $267.28 | 113 | — | — |
| 1999-08-16 | $121.88 | $255.48 | 710 | — | — |
| 1999-08-13 | $127.50 | $267.28 | 1,580 | — | — |
| 1999-08-12 | $120.00 | $251.55 | 733 | — | — |
| 1999-08-11 | $116.25 | $243.69 | 1,500 | — | — |
| 1999-08-10 | $120.00 | $251.55 | 583 | — | — |
| 1999-08-09 | $118.13 | $247.62 | 137 | — | — |
| 1999-08-06 | $120.00 | $251.55 | 833 | — | — |
| 1999-08-05 | $120.00 | $251.55 | 1,610 | — | — |
| 1999-08-04 | $121.88 | $255.48 | 813 | — | — |
| 1999-08-03 | $121.88 | $255.48 | 1,337 | — | — |
| 1999-08-02 | $120.00 | $251.55 | 1,553 | — | — |
| 1999-07-30 | $125.63 | $263.34 | 1,380 | — | — |
| 1999-07-29 | $129.38 | $271.21 | 1,617 | — | — |
| 1999-07-28 | $133.13 | $279.07 | 1,650 | — | — |
| 1999-07-27 | $133.13 | $279.07 | 1,740 | — | — |
| 1999-07-26 | $125.63 | $263.34 | 2,657 | — | — |
| 1999-07-23 | $131.25 | $275.14 | 1,383 | — | — |
| 1999-07-22 | $131.25 | $275.14 | 470 | — | — |
| 1999-07-21 | $131.25 | $275.14 | 660 | — | — |
| 1999-07-20 | $129.38 | $271.21 | 1,727 | — | — |
| 1999-07-19 | $133.13 | $279.07 | 217 | — | — |
| 1999-07-16 | $131.25 | $275.14 | 110 | — | — |
| 1999-07-15 | $129.38 | $271.21 | 1,733 | — | — |
| 1999-07-14 | $118.13 | $247.62 | 2,763 | — | — |
| 1999-07-13 | $127.50 | $267.28 | 267 | — | — |
| 1999-07-12 | $129.38 | $271.21 | 7 | — | — |
| 1999-07-09 | $131.25 | $275.14 | 517 | — | — |
| 1999-07-08 | $127.50 | $267.28 | 183 | — | — |
| 1999-07-07 | $131.25 | $275.14 | 997 | — | — |
| 1999-07-06 | $133.13 | $279.07 | 933 | — | — |
| 1999-07-02 | $135.00 | $283.00 | 507 | — | — |
| 1999-07-01 | $131.25 | $275.14 | 1,007 | — | — |
| 1999-06-30 | $135.00 | $283.00 | 2,080 | — | — |
| 1999-06-29 | $133.13 | $279.07 | 910 | — | — |
| 1999-06-28 | $131.25 | $275.14 | 1,050 | — | — |
| 1999-06-25 | $131.25 | $275.14 | 0 | — | — |
| 1999-06-24 | $131.25 | $275.14 | 350 | — | — |
| 1999-06-23 | $127.50 | $267.28 | 633 | — | — |
| 1999-06-22 | $129.38 | $271.21 | 437 | — | — |
| 1999-06-21 | $133.13 | $279.07 | 350 | — | — |
| 1999-06-18 | $135.00 | $283.00 | 443 | — | — |
| 1999-06-17 | $133.13 | $279.07 | 233 | — | — |
| 1999-06-16 | $136.88 | $286.93 | 470 | — | — |
| 1999-06-15 | $135.00 | $283.00 | 477 | — | — |
| 1999-06-14 | $138.75 | $290.86 | 230 | — | — |
| 1999-06-11 | $140.63 | $294.79 | 553 | — | — |
| 1999-06-10 | $146.25 | $306.58 | 390 | — | — |
| 1999-06-09 | $146.25 | $306.58 | 73 | — | — |
| 1999-06-08 | $144.38 | $302.65 | 827 | — | — |
| 1999-06-07 | $148.13 | $310.51 | 563 | — | — |
| 1999-06-04 | $150.00 | $314.44 | 733 | — | — |
| 1999-06-03 | $150.00 | $314.44 | 523 | — | — |
| 1999-06-02 | $150.00 | $314.44 | 580 | — | — |
| 1999-06-01 | $148.13 | $310.51 | 67 | — | — |
| 1999-05-28 | $148.13 | $310.51 | 73 | — | — |
| 1999-05-27 | $148.13 | $310.51 | 97 | — | — |
| 1999-05-26 | $146.25 | $306.58 | 43 | — | — |
| 1999-05-25 | $144.38 | $302.65 | 360 | — | — |
| 1999-05-24 | $150.00 | $314.44 | 190 | — | — |
| 1999-05-21 | $150.00 | $314.44 | 2,333 | — | — |
| 1999-05-20 | $157.50 | $330.16 | 463 | — | — |
| 1999-05-19 | $157.50 | $330.16 | 373 | — | — |
| 1999-05-18 | $161.25 | $338.02 | 303 | — | — |
| 1999-05-17 | $161.25 | $338.02 | 80 | — | — |
| 1999-05-14 | $157.50 | $330.16 | 220 | — | — |
| 1999-05-13 | $161.25 | $338.02 | 253 | — | — |
| 1999-05-12 | $165.00 | $345.89 | 87 | — | — |
| 1999-05-11 | $161.25 | $338.02 | 550 | — | — |
| 1999-05-10 | $168.75 | $353.75 | 317 | — | — |
| 1999-05-07 | $170.63 | $357.68 | 597 | — | — |
| 1999-05-06 | $176.25 | $369.47 | 1,253 | — | — |
| 1999-05-05 | $168.75 | $353.75 | 283 | — | — |
| 1999-05-04 | $165.00 | $345.89 | 153 | — | — |
| 1999-05-03 | $161.25 | $338.02 | 50 | — | — |
| 1999-04-30 | $161.25 | $338.02 | 713 | — | — |
| 1999-04-29 | $165.00 | $345.89 | 720 | — | — |
| 1999-04-28 | $168.75 | $353.75 | 2,553 | — | — |
| 1999-04-27 | $148.13 | $310.51 | 0 | — | — |
| 1999-04-26 | $148.13 | $310.51 | 127 | — | — |
| 1999-04-23 | $142.50 | $298.72 | 1,347 | — | — |
| 1999-04-22 | $133.13 | $279.07 | 403 | — | — |
| 1999-04-21 | $123.75 | $259.41 | 100 | — | — |
| 1999-04-20 | $120.00 | $251.55 | 890 | — | — |
| 1999-04-19 | $123.75 | $259.41 | 87 | — | — |
| 1999-04-16 | $121.88 | $255.48 | 407 | — | — |
| 1999-04-15 | $123.75 | $259.41 | 263 | — | — |
| 1999-04-14 | $127.50 | $267.28 | 213 | — | — |
| 1999-04-13 | $123.75 | $259.41 | 2,273 | — | — |
| 1999-04-12 | $131.25 | $275.14 | 297 | — | — |
| 1999-04-09 | $135.00 | $283.00 | 170 | — | — |
| 1999-04-08 | $140.63 | $294.79 | 57 | — | — |
| 1999-04-07 | $138.75 | $290.86 | 47 | — | — |
| 1999-04-06 | $138.75 | $290.86 | 183 | — | — |
| 1999-04-05 | $140.63 | $294.79 | 63 | — | — |
| 1999-04-01 | $136.88 | $286.93 | 443 | — | — |
| 1999-03-31 | $146.25 | $306.58 | 797 | — | — |
| 1999-03-30 | $131.25 | $275.14 | 237 | — | — |
| 1999-03-29 | $131.25 | $275.14 | 617 | — | — |
| 1999-03-26 | $131.25 | $275.14 | 643 | — | — |
| 1999-03-25 | $135.00 | $283.00 | 633 | — | — |
| 1999-03-24 | $135.00 | $283.00 | 960 | — | — |
| 1999-03-23 | $123.75 | $259.41 | 603 | — | — |
| 1999-03-22 | $133.13 | $279.07 | 893 | — | — |
| 1999-03-19 | $135.00 | $283.00 | 60 | — | — |
| 1999-03-18 | $133.13 | $279.07 | 77 | — | — |
| 1999-03-17 | $135.00 | $283.00 | 107 | — | — |
| 1999-03-16 | $136.88 | $286.93 | 0 | — | — |
| 1999-03-15 | $136.88 | $286.93 | 100 | — | — |
| 1999-03-12 | $131.25 | $275.14 | 807 | — | — |
| 1999-03-11 | $136.88 | $286.93 | 290 | — | — |
| 1999-03-10 | $148.13 | $310.51 | 133 | — | — |
| 1999-03-09 | $150.00 | $314.44 | 197 | — | — |
| 1999-03-08 | $150.00 | $314.44 | 223 | — | — |
| 1999-03-05 | $150.00 | $314.44 | 387 | — | — |
| 1999-03-04 | $146.25 | $306.58 | 6,957 | — | — |
| 1999-03-03 | $142.50 | $298.72 | 210 | — | — |
| 1999-03-02 | $146.25 | $306.58 | 263 | — | — |
| 1999-03-01 | $142.50 | $298.72 | 193 | — | — |
| 1999-02-26 | $150.00 | $314.44 | 363 | — | — |
| 1999-02-25 | $153.75 | $322.30 | 70 | — | — |
| 1999-02-24 | $159.38 | $334.09 | 73 | — | — |
| 1999-02-23 | $161.25 | $338.02 | 63 | — | — |
| 1999-02-22 | $161.25 | $338.02 | 110 | — | — |
| 1999-02-19 | $161.25 | $338.02 | 13 | — | — |
| 1999-02-18 | $161.25 | $338.02 | 57 | — | — |
| 1999-02-17 | $165.00 | $345.89 | 353 | — | — |
| 1999-02-16 | $174.38 | $365.54 | 490 | — | — |
| 1999-02-12 | $174.38 | $365.54 | 123 | — | — |
| 1999-02-11 | $174.38 | $365.54 | 487 | — | — |
| 1999-02-10 | $174.38 | $365.54 | 70 | — | — |
| 1999-02-09 | $174.38 | $365.54 | 230 | — | — |
| 1999-02-08 | $176.25 | $369.47 | 310 | — | — |
| 1999-02-05 | $180.00 | $377.33 | 600 | — | — |
| 1999-02-04 | $176.25 | $369.47 | 323 | — | — |
| 1999-02-03 | $172.50 | $361.61 | 513 | — | — |
| 1999-02-02 | $176.25 | $369.47 | 87 | — | — |
| 1999-02-01 | $172.50 | $361.61 | 57 | — | — |
| 1999-01-29 | $176.25 | $369.47 | 180 | — | — |
| 1999-01-28 | $174.38 | $365.54 | 513 | — | — |
| 1999-01-27 | $172.50 | $361.61 | 603 | — | — |
| 1999-01-26 | $166.88 | $349.82 | 563 | — | — |
| 1999-01-25 | $157.50 | $330.16 | 523 | — | — |
| 1999-01-22 | $157.50 | $330.16 | 110 | — | — |
| 1999-01-21 | $161.25 | $338.02 | 120 | — | — |
| 1999-01-20 | $161.25 | $338.02 | 147 | — | — |
| 1999-01-19 | $163.13 | $341.96 | 33 | — | — |
| 1999-01-15 | $163.13 | $341.96 | 90 | — | — |
| 1999-01-14 | $166.88 | $349.82 | 430 | — | — |
| 1999-01-13 | $163.13 | $341.96 | 107 | — | — |
| 1999-01-12 | $165.00 | $345.89 | 1,067 | — | — |
| 1999-01-11 | $165.00 | $345.89 | 680 | — | — |
| 1999-01-08 | $165.00 | $345.89 | 97 | — | — |
| 1999-01-07 | $166.88 | $349.82 | 530 | — | — |
| 1999-01-06 | $172.50 | $361.61 | 77 | — | — |
| 1999-01-05 | $172.50 | $361.61 | 123 | — | — |
| 1999-01-04 | $176.25 | $369.47 | 1,230 | — | — |