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
- 1989-01-03 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 | $237.50 | $237.50 | 3,252 | — | — |
| 1999-12-30 | $221.88 | $221.88 | 1,076 | — | — |
| 1999-12-29 | $220.31 | $220.31 | 1,524 | — | — |
| 1999-12-28 | $217.19 | $217.19 | 2,128 | — | — |
| 1999-12-27 | $223.44 | $223.44 | 2,104 | — | — |
| 1999-12-23 | $218.75 | $218.75 | 568 | — | — |
| 1999-12-22 | $220.31 | $220.31 | 6,324 | — | — |
| 1999-12-21 | $218.75 | $218.75 | 3,384 | — | — |
| 1999-12-20 | $210.94 | $210.94 | 9,068 | — | — |
| 1999-12-17 | $209.38 | $209.38 | 15,292 | — | — |
| 1999-12-16 | $231.25 | $231.25 | 4,812 | — | — |
| 1999-12-15 | $225.00 | $225.00 | 7,288 | — | — |
| 1999-12-14 | $212.50 | $212.50 | 1,468 | — | — |
| 1999-12-13 | $209.38 | $209.38 | 2,180 | — | — |
| 1999-12-10 | $214.06 | $214.06 | 1,284 | — | — |
| 1999-12-09 | $210.94 | $210.94 | 3,344 | — | — |
| 1999-12-08 | $212.50 | $212.50 | 1,576 | — | — |
| 1999-12-07 | $217.19 | $217.19 | 6,128 | — | — |
| 1999-12-06 | $210.94 | $210.94 | 2,548 | — | — |
| 1999-12-03 | $210.94 | $210.94 | 1,160 | — | — |
| 1999-12-02 | $215.63 | $215.63 | 1,300 | — | — |
| 1999-12-01 | $218.75 | $218.75 | 2,924 | — | — |
| 1999-11-30 | $215.63 | $215.63 | 1,484 | — | — |
| 1999-11-29 | $210.94 | $210.94 | 3,700 | — | — |
| 1999-11-26 | $218.75 | $218.75 | 5,212 | — | — |
| 1999-11-24 | $215.63 | $215.63 | 1,500 | — | — |
| 1999-11-23 | $217.19 | $217.19 | 24,288 | — | — |
| 1999-11-22 | $220.31 | $220.31 | 2,316 | — | — |
| 1999-11-19 | $224.22 | $224.22 | 524 | — | — |
| 1999-11-18 | $210.94 | $210.94 | 6,412 | — | — |
| 1999-11-17 | $203.13 | $203.13 | 752 | — | — |
| 1999-11-16 | $206.25 | $206.25 | 1,556 | — | — |
| 1999-11-15 | $203.13 | $203.13 | 1,164 | — | — |
| 1999-11-12 | $200.00 | $200.00 | 3,140 | — | — |
| 1999-11-11 | $201.56 | $201.56 | 6,280 | — | — |
| 1999-11-10 | $203.13 | $203.13 | 7,316 | — | — |
| 1999-11-09 | $214.06 | $214.06 | 2,584 | — | — |
| 1999-11-08 | $215.63 | $215.63 | 7,912 | — | — |
| 1999-11-05 | $214.06 | $214.06 | 4,616 | — | — |
| 1999-11-04 | $215.63 | $215.63 | 104 | — | — |
| 1999-11-03 | $215.63 | $215.63 | 2,180 | — | — |
| 1999-11-02 | $225.00 | $225.00 | 4,404 | — | — |
| 1999-11-01 | $210.94 | $210.94 | 2,172 | — | — |
| 1999-10-29 | $209.38 | $209.38 | 3,248 | — | — |
| 1999-10-28 | $206.25 | $206.25 | 1,616 | — | — |
| 1999-10-27 | $211.72 | $211.72 | 3,188 | — | — |
| 1999-10-26 | $212.50 | $212.50 | 3,888 | — | — |
| 1999-10-25 | $218.75 | $218.75 | 1,128 | — | — |
| 1999-10-22 | $218.75 | $218.75 | 2,760 | — | — |
| 1999-10-21 | $223.44 | $223.44 | 1,048 | — | — |
| 1999-10-20 | $221.88 | $221.88 | 620 | — | — |
| 1999-10-19 | $223.44 | $223.44 | 2,792 | — | — |
| 1999-10-18 | $221.88 | $221.88 | 1,712 | — | — |
| 1999-10-15 | $226.56 | $226.56 | 852 | — | — |
| 1999-10-14 | $223.44 | $223.44 | 828 | — | — |
| 1999-10-13 | $220.31 | $220.31 | 1,664 | — | — |
| 1999-10-12 | $231.64 | $231.64 | 4,236 | — | — |
| 1999-10-11 | $234.38 | $234.38 | 744 | — | — |
| 1999-10-08 | $230.08 | $230.08 | 1,404 | — | — |
| 1999-10-07 | $230.08 | $230.08 | 5,956 | — | — |
| 1999-10-06 | $224.61 | $224.61 | 1,912 | — | — |
| 1999-10-05 | $225.00 | $225.00 | 856 | — | — |
| 1999-10-04 | $225.00 | $225.00 | 2,756 | — | — |
| 1999-10-01 | $231.25 | $231.25 | 3,888 | — | — |
| 1999-09-30 | $239.06 | $239.06 | 4,964 | — | — |
| 1999-09-29 | $240.63 | $240.63 | 340 | — | — |
| 1999-09-28 | $234.38 | $234.38 | 2,236 | — | — |
| 1999-09-27 | $232.81 | $232.81 | 5,176 | — | — |
| 1999-09-24 | $239.06 | $239.06 | 15,312 | — | — |
| 1999-09-23 | $246.88 | $246.88 | 576 | — | — |
| 1999-09-22 | $251.56 | $251.56 | 344 | — | — |
| 1999-09-21 | $248.44 | $248.44 | 1,616 | — | — |
| 1999-09-20 | $251.56 | $251.56 | 344 | — | — |
| 1999-09-17 | $250.00 | $250.00 | 5,840 | — | — |
| 1999-09-16 | $251.56 | $251.56 | 1,448 | — | — |
| 1999-09-15 | $257.81 | $257.81 | 684 | — | — |
| 1999-09-14 | $256.25 | $256.25 | 684 | — | — |
| 1999-09-13 | $254.69 | $254.69 | 2,356 | — | — |
| 1999-09-10 | $253.13 | $253.13 | 1,556 | — | — |
| 1999-09-09 | $251.56 | $251.56 | 2,636 | — | — |
| 1999-09-08 | $248.44 | $248.44 | 1,896 | — | — |
| 1999-09-07 | $250.00 | $250.00 | 1,344 | — | — |
| 1999-09-03 | $245.31 | $245.31 | 1,096 | — | — |
| 1999-09-02 | $248.44 | $248.44 | 6,316 | — | — |
| 1999-09-01 | $251.56 | $251.56 | 4,980 | — | — |
| 1999-08-31 | $250.00 | $250.00 | 5,584 | — | — |
| 1999-08-30 | $245.31 | $245.31 | 1,752 | — | — |
| 1999-08-27 | $239.06 | $239.06 | 196 | — | — |
| 1999-08-26 | $237.50 | $237.50 | 516 | — | — |
| 1999-08-25 | $235.94 | $235.94 | 1,028 | — | — |
| 1999-08-24 | $235.94 | $235.94 | 256 | — | — |
| 1999-08-23 | $234.38 | $234.38 | 1,360 | — | — |
| 1999-08-20 | $237.50 | $237.50 | 11,860 | — | — |
| 1999-08-19 | $240.63 | $240.63 | 3,784 | — | — |
| 1999-08-18 | $239.06 | $239.06 | 2,720 | — | — |
| 1999-08-17 | $237.50 | $237.50 | 3,380 | — | — |
| 1999-08-16 | $225.00 | $225.00 | 5,852 | — | — |
| 1999-08-13 | $232.81 | $232.81 | 7,272 | — | — |
| 1999-08-12 | $243.75 | $243.75 | 1,220 | — | — |
| 1999-08-11 | $243.75 | $243.75 | 1,328 | — | — |
| 1999-08-10 | $243.75 | $243.75 | 1,428 | — | — |
| 1999-08-09 | $245.31 | $245.31 | 1,584 | — | — |
| 1999-08-06 | $248.44 | $248.44 | 2,204 | — | — |
| 1999-08-05 | $250.00 | $250.00 | 452 | — | — |
| 1999-08-04 | $250.00 | $250.00 | 552 | — | — |
| 1999-08-03 | $250.00 | $250.00 | 120 | — | — |
| 1999-08-02 | $262.50 | $262.50 | 1,288 | — | — |
| 1999-07-30 | $259.38 | $259.38 | 2,828 | — | — |
| 1999-07-29 | $246.88 | $246.88 | 2,728 | — | — |
| 1999-07-28 | $278.13 | $278.13 | 11,380 | — | — |
| 1999-07-27 | $265.63 | $265.63 | 1,668 | — | — |
| 1999-07-26 | $259.38 | $259.38 | 1,412 | — | — |
| 1999-07-23 | $259.38 | $259.38 | 676 | — | — |
| 1999-07-22 | $256.25 | $256.25 | 2,644 | — | — |
| 1999-07-21 | $264.06 | $264.06 | 3,332 | — | — |
| 1999-07-20 | $257.81 | $257.81 | 2,776 | — | — |
| 1999-07-19 | $246.88 | $246.88 | 13,344 | — | — |
| 1999-07-16 | $246.88 | $246.88 | 4,728 | — | — |
| 1999-07-15 | $251.56 | $251.56 | 780 | — | — |
| 1999-07-14 | $251.56 | $251.56 | 1,884 | — | — |
| 1999-07-13 | $248.44 | $248.44 | 2,520 | — | — |
| 1999-07-12 | $248.44 | $248.44 | 884 | — | — |
| 1999-07-09 | $250.00 | $250.00 | 2,948 | — | — |
| 1999-07-08 | $240.63 | $240.63 | 4,816 | — | — |
| 1999-07-07 | $239.84 | $239.84 | 4,844 | — | — |
| 1999-07-06 | $237.50 | $237.50 | 3,316 | — | — |
| 1999-07-02 | $239.06 | $239.06 | 624 | — | — |
| 1999-07-01 | $239.06 | $239.06 | 1,160 | — | — |
| 1999-06-30 | $235.94 | $235.94 | 2,528 | — | — |
| 1999-06-29 | $245.70 | $245.70 | 4,456 | — | — |
| 1999-06-28 | $237.50 | $237.50 | 6,428 | — | — |
| 1999-06-25 | $228.13 | $228.13 | 1,996 | — | — |
| 1999-06-24 | $225.00 | $225.00 | 3,308 | — | — |
| 1999-06-23 | $234.38 | $234.38 | 1,488 | — | — |
| 1999-06-22 | $242.19 | $242.19 | 2,024 | — | — |
| 1999-06-21 | $243.75 | $243.75 | 2,088 | — | — |
| 1999-06-18 | $243.75 | $243.75 | 2,904 | — | — |
| 1999-06-17 | $247.66 | $247.66 | 2,760 | — | — |
| 1999-06-16 | $243.75 | $243.75 | 1,584 | — | — |
| 1999-06-15 | $231.25 | $231.25 | 1,648 | — | — |
| 1999-06-14 | $250.00 | $250.00 | 1,020 | — | — |
| 1999-06-11 | $250.00 | $250.00 | 1,468 | — | — |
| 1999-06-10 | $250.00 | $250.00 | 1,460 | — | — |
| 1999-06-09 | $253.13 | $253.13 | 1,288 | — | — |
| 1999-06-08 | $265.63 | $265.63 | 1,428 | — | — |
| 1999-06-07 | $256.25 | $256.25 | 336 | — | — |
| 1999-06-04 | $259.38 | $259.38 | 3,724 | — | — |
| 1999-06-03 | $267.19 | $267.19 | 5,452 | — | — |
| 1999-06-02 | $271.88 | $271.88 | 9,492 | — | — |
| 1999-06-01 | $256.25 | $256.25 | 2,572 | — | — |
| 1999-05-28 | $256.25 | $256.25 | 5,700 | — | — |
| 1999-05-27 | $250.00 | $250.00 | 2,636 | — | — |
| 1999-05-26 | $249.61 | $249.61 | 14,968 | — | — |
| 1999-05-25 | $250.00 | $250.00 | 6,880 | — | — |
| 1999-05-24 | $250.00 | $250.00 | 9,152 | — | — |
| 1999-05-21 | $246.88 | $246.88 | 2,584 | — | — |
| 1999-05-20 | $243.75 | $243.75 | 2,084 | — | — |
| 1999-05-19 | $237.50 | $237.50 | 1,404 | — | — |
| 1999-05-18 | $231.25 | $231.25 | 4,928 | — | — |
| 1999-05-17 | $221.88 | $221.88 | 444 | — | — |
| 1999-05-14 | $210.94 | $210.94 | 2,320 | — | — |
| 1999-05-13 | $225.00 | $225.00 | 13,736 | — | — |
| 1999-05-12 | $240.63 | $240.63 | 1,016 | — | — |
| 1999-05-11 | $253.13 | $253.13 | 1,756 | — | — |
| 1999-05-10 | $246.88 | $246.88 | 1,100 | — | — |
| 1999-05-07 | $250.00 | $250.00 | 4,480 | — | — |
| 1999-05-06 | $256.25 | $256.25 | 10,552 | — | — |
| 1999-05-05 | $231.25 | $231.25 | 3,404 | — | — |
| 1999-05-04 | $235.94 | $235.94 | 3,504 | — | — |
| 1999-05-03 | $237.50 | $237.50 | 4,784 | — | — |
| 1999-04-30 | $248.44 | $248.44 | 49,476 | — | — |
| 1999-04-29 | $225.00 | $225.00 | 3,988 | — | — |
| 1999-04-28 | $225.00 | $225.00 | 12,500 | — | — |
| 1999-04-27 | $220.31 | $220.31 | 8,116 | — | — |
| 1999-04-26 | $206.25 | $206.25 | 832 | — | — |
| 1999-04-23 | $208.59 | $208.59 | 4,376 | — | — |
| 1999-04-22 | $209.38 | $209.38 | 2,364 | — | — |
| 1999-04-21 | $203.13 | $203.13 | 1,140 | — | — |
| 1999-04-20 | $207.81 | $207.81 | 2,408 | — | — |
| 1999-04-19 | $201.56 | $201.56 | 1,084 | — | — |
| 1999-04-16 | $196.88 | $196.88 | 5,380 | — | — |
| 1999-04-15 | $193.75 | $193.75 | 3,436 | — | — |
| 1999-04-14 | $200.00 | $200.00 | 4,176 | — | — |
| 1999-04-13 | $182.81 | $182.81 | 17,732 | — | — |
| 1999-04-12 | $184.38 | $184.38 | 2,112 | — | — |
| 1999-04-09 | $189.45 | $189.45 | 3,320 | — | — |
| 1999-04-08 | $192.19 | $192.19 | 1,908 | — | — |
| 1999-04-07 | $198.44 | $198.44 | 1,324 | — | — |
| 1999-04-06 | $200.00 | $200.00 | 5,576 | — | — |
| 1999-04-05 | $200.00 | $200.00 | 732 | — | — |
| 1999-04-01 | $201.56 | $201.56 | 7,192 | — | — |
| 1999-03-31 | $200.00 | $200.00 | 6,152 | — | — |
| 1999-03-30 | $201.56 | $201.56 | 1,300 | — | — |
| 1999-03-29 | $204.69 | $204.69 | 3,096 | — | — |
| 1999-03-26 | $210.94 | $210.94 | 1,052 | — | — |
| 1999-03-25 | $209.38 | $209.38 | 1,620 | — | — |
| 1999-03-24 | $200.78 | $200.78 | 2,232 | — | — |
| 1999-03-23 | $200.00 | $200.00 | 4,312 | — | — |
| 1999-03-22 | $196.09 | $196.09 | 8,204 | — | — |
| 1999-03-19 | $195.31 | $195.31 | 3,332 | — | — |
| 1999-03-18 | $196.88 | $196.88 | 544 | — | — |
| 1999-03-17 | $200.00 | $200.00 | 256 | — | — |
| 1999-03-16 | $198.44 | $198.44 | 1,068 | — | — |
| 1999-03-15 | $200.00 | $200.00 | 2,668 | — | — |
| 1999-03-12 | $200.00 | $200.00 | 864 | — | — |
| 1999-03-11 | $207.81 | $207.81 | 1,544 | — | — |
| 1999-03-10 | $206.25 | $206.25 | 640 | — | — |
| 1999-03-09 | $198.44 | $198.44 | 1,900 | — | — |
| 1999-03-08 | $200.78 | $200.78 | 1,348 | — | — |
| 1999-03-05 | $212.50 | $212.50 | 1,756 | — | — |
| 1999-03-04 | $221.88 | $221.88 | 280 | — | — |
| 1999-03-03 | $215.63 | $215.63 | 780 | — | — |
| 1999-03-02 | $217.19 | $217.19 | 1,024 | — | — |
| 1999-03-01 | $217.19 | $217.19 | 2,900 | — | — |
| 1999-02-26 | $215.63 | $215.63 | 4,560 | — | — |
| 1999-02-25 | $212.50 | $212.50 | 4,212 | — | — |
| 1999-02-24 | $221.88 | $221.88 | 1,296 | — | — |
| 1999-02-23 | $226.56 | $226.56 | 6,016 | — | — |
| 1999-02-22 | $221.88 | $221.88 | 4,372 | — | — |
| 1999-02-19 | $217.19 | $217.19 | 7,720 | — | — |
| 1999-02-18 | $209.38 | $209.38 | 1,428 | — | — |
| 1999-02-17 | $196.88 | $196.88 | 1,264 | — | — |
| 1999-02-16 | $195.31 | $195.31 | 2,484 | — | — |
| 1999-02-12 | $200.00 | $200.00 | 2,328 | — | — |
| 1999-02-11 | $218.75 | $218.75 | 4,988 | — | — |
| 1999-02-10 | $193.75 | $193.75 | 1,276 | — | — |
| 1999-02-09 | $200.00 | $200.00 | 852 | — | — |
| 1999-02-08 | $213.28 | $213.28 | 804 | — | — |
| 1999-02-05 | $218.75 | $218.75 | 1,788 | — | — |
| 1999-02-04 | $225.00 | $225.00 | 5,512 | — | — |
| 1999-02-03 | $223.44 | $223.44 | 5,592 | — | — |
| 1999-02-02 | $221.88 | $221.88 | 5,828 | — | — |
| 1999-02-01 | $221.88 | $221.88 | 3,136 | — | — |
| 1999-01-29 | $223.44 | $223.44 | 2,556 | — | — |
| 1999-01-28 | $220.31 | $220.31 | 8,468 | — | — |
| 1999-01-27 | $212.89 | $212.89 | 6,424 | — | — |
| 1999-01-26 | $206.25 | $206.25 | 6,172 | — | — |
| 1999-01-25 | $200.00 | $200.00 | 5,980 | — | — |
| 1999-01-22 | $196.88 | $196.88 | 2,852 | — | — |
| 1999-01-21 | $195.31 | $195.31 | 1,388 | — | — |
| 1999-01-20 | $182.81 | $182.81 | 4,744 | — | — |
| 1999-01-19 | $190.63 | $190.63 | 4,300 | — | — |
| 1999-01-15 | $182.81 | $182.81 | 2,248 | — | — |
| 1999-01-14 | $184.38 | $184.38 | 1,140 | — | — |
| 1999-01-13 | $175.00 | $175.00 | 1,868 | — | — |
| 1999-01-12 | $178.13 | $178.13 | 3,468 | — | — |
| 1999-01-11 | $190.63 | $190.63 | 884 | — | — |
| 1999-01-08 | $193.75 | $193.75 | 592 | — | — |
| 1999-01-07 | $203.13 | $203.13 | 1,820 | — | — |
| 1999-01-06 | $206.25 | $206.25 | 4,684 | — | — |
| 1999-01-05 | $198.44 | $198.44 | 1,824 | — | — |
| 1999-01-04 | $201.56 | $201.56 | 796 | — | — |