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
- 1989-03-03 to 2026-09-02
- 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 | $210.00 | $210.00 | 1,913 | — | — |
| 1999-12-30 | $219.38 | $219.38 | 5,180 | — | — |
| 1999-12-29 | $210.00 | $210.00 | 4,407 | — | — |
| 1999-12-28 | $200.63 | $200.62 | 4,540 | — | — |
| 1999-12-27 | $198.75 | $198.75 | 3,333 | — | — |
| 1999-12-23 | $198.75 | $198.75 | 7,400 | — | — |
| 1999-12-22 | $200.63 | $200.62 | 8,760 | — | — |
| 1999-12-21 | $210.00 | $210.00 | 8,273 | — | — |
| 1999-12-20 | $202.50 | $202.50 | 3,660 | — | — |
| 1999-12-17 | $210.94 | $210.94 | 7,107 | — | — |
| 1999-12-16 | $222.19 | $222.19 | 2,480 | — | — |
| 1999-12-15 | $221.25 | $221.25 | 6,060 | — | — |
| 1999-12-14 | $221.25 | $221.25 | 8,020 | — | — |
| 1999-12-13 | $223.13 | $223.12 | 11,400 | — | — |
| 1999-12-10 | $232.50 | $232.50 | 15,153 | — | — |
| 1999-12-09 | $195.94 | $195.94 | 2,287 | — | — |
| 1999-12-08 | $204.38 | $204.37 | 3,060 | — | — |
| 1999-12-07 | $195.00 | $195.00 | 4,860 | — | — |
| 1999-12-06 | $205.31 | $205.31 | 17,133 | — | — |
| 1999-12-03 | $180.00 | $180.00 | 6,320 | — | — |
| 1999-12-02 | $173.44 | $173.44 | 2,640 | — | — |
| 1999-12-01 | $176.25 | $176.25 | 2,747 | — | — |
| 1999-11-30 | $174.38 | $174.38 | 5,707 | — | — |
| 1999-11-29 | $182.81 | $182.81 | 10,067 | — | — |
| 1999-11-26 | $194.06 | $194.06 | 4,133 | — | — |
| 1999-11-24 | $197.81 | $197.81 | 10,393 | — | — |
| 1999-11-23 | $173.44 | $173.44 | 8,007 | — | — |
| 1999-11-22 | $180.00 | $180.00 | 20,273 | — | — |
| 1999-11-19 | $187.50 | $187.50 | 18,813 | — | — |
| 1999-11-18 | $210.00 | $210.00 | 9,213 | — | — |
| 1999-11-17 | $213.75 | $213.75 | 25,913 | — | — |
| 1999-11-16 | $249.38 | $249.38 | 16,873 | — | — |
| 1999-11-15 | $240.94 | $240.94 | 18,033 | — | — |
| 1999-11-12 | $221.25 | $221.25 | 10,747 | — | — |
| 1999-11-11 | $221.25 | $221.25 | 9,407 | — | — |
| 1999-11-10 | $210.00 | $210.00 | 9,313 | — | — |
| 1999-11-09 | $195.94 | $195.94 | 4,333 | — | — |
| 1999-11-08 | $195.00 | $195.00 | 10,300 | — | — |
| 1999-11-05 | $188.44 | $188.44 | 6,367 | — | — |
| 1999-11-04 | $192.19 | $192.19 | 10,547 | — | — |
| 1999-11-03 | $181.88 | $181.87 | 13,480 | — | — |
| 1999-11-02 | $170.63 | $170.62 | 6,000 | — | — |
| 1999-11-01 | $160.31 | $160.31 | 3,727 | — | — |
| 1999-10-29 | $163.13 | $163.13 | 4,947 | — | — |
| 1999-10-28 | $166.88 | $166.87 | 2,387 | — | — |
| 1999-10-27 | $163.13 | $163.13 | 3,793 | — | — |
| 1999-10-26 | $174.38 | $174.38 | 12,720 | — | — |
| 1999-10-25 | $161.25 | $161.25 | 8,513 | — | — |
| 1999-10-22 | $157.50 | $157.50 | 4,453 | — | — |
| 1999-10-21 | $153.75 | $153.75 | 7,127 | — | — |
| 1999-10-20 | $145.31 | $145.31 | 1,887 | — | — |
| 1999-10-19 | $146.25 | $146.25 | 2,847 | — | — |
| 1999-10-18 | $147.19 | $147.19 | 3,667 | — | — |
| 1999-10-15 | $145.31 | $145.31 | 11,467 | — | — |
| 1999-10-14 | $153.75 | $153.75 | 12,240 | — | — |
| 1999-10-13 | $146.25 | $146.25 | 14,840 | — | — |
| 1999-10-12 | $163.13 | $163.13 | 9,020 | — | — |
| 1999-10-11 | $165.00 | $165.00 | 15,580 | — | — |
| 1999-10-08 | $156.56 | $156.56 | 10,513 | — | — |
| 1999-10-07 | $148.13 | $148.12 | 18,993 | — | — |
| 1999-10-06 | $161.25 | $161.25 | 35,860 | — | — |
| 1999-10-05 | $147.19 | $147.19 | 25,627 | — | — |
| 1999-10-04 | $135.00 | $135.00 | 12,873 | — | — |
| 1999-10-01 | $127.50 | $127.50 | 4,240 | — | — |
| 1999-09-30 | $120.00 | $120.00 | 4,060 | — | — |
| 1999-09-29 | $113.44 | $113.44 | 3,180 | — | — |
| 1999-09-28 | $114.38 | $114.38 | 2,767 | — | — |
| 1999-09-27 | $114.38 | $114.38 | 2,853 | — | — |
| 1999-09-24 | $116.25 | $116.25 | 5,827 | — | — |
| 1999-09-23 | $120.00 | $120.00 | 10,167 | — | — |
| 1999-09-22 | $115.31 | $115.31 | 4,640 | — | — |
| 1999-09-21 | $120.00 | $120.00 | 6,733 | — | — |
| 1999-09-20 | $123.75 | $123.75 | 6,207 | — | — |
| 1999-09-17 | $114.84 | $114.84 | 14,687 | — | — |
| 1999-09-16 | $114.38 | $114.38 | 11,667 | — | — |
| 1999-09-15 | $103.13 | $103.12 | 3,980 | — | — |
| 1999-09-14 | $98.44 | $98.44 | 3,033 | — | — |
| 1999-09-13 | $98.91 | $98.91 | 5,953 | — | — |
| 1999-09-10 | $102.19 | $102.19 | 3,007 | — | — |
| 1999-09-09 | $105.00 | $105.00 | 3,320 | — | — |
| 1999-09-08 | $104.06 | $104.06 | 3,340 | — | — |
| 1999-09-07 | $103.13 | $103.12 | 4,687 | — | — |
| 1999-09-03 | $101.25 | $101.25 | 3,227 | — | — |
| 1999-09-02 | $97.50 | $97.50 | 1,940 | — | — |
| 1999-09-01 | $99.38 | $99.37 | 5,747 | — | — |
| 1999-08-31 | $97.97 | $97.97 | 3,833 | — | — |
| 1999-08-30 | $100.31 | $100.31 | 2,453 | — | — |
| 1999-08-27 | $97.50 | $97.50 | 3,953 | — | — |
| 1999-08-26 | $95.63 | $95.63 | 2,640 | — | — |
| 1999-08-25 | $95.16 | $95.16 | 3,520 | — | — |
| 1999-08-24 | $99.38 | $99.37 | 8,373 | — | — |
| 1999-08-23 | $91.88 | $91.88 | 1,887 | — | — |
| 1999-08-20 | $88.59 | $88.59 | 1,420 | — | — |
| 1999-08-19 | $86.25 | $86.25 | 1,413 | — | — |
| 1999-08-18 | $85.78 | $85.78 | 5,007 | — | — |
| 1999-08-17 | $88.13 | $88.12 | 3,927 | — | — |
| 1999-08-16 | $94.69 | $94.69 | 2,680 | — | — |
| 1999-08-13 | $88.13 | $88.12 | 1,753 | — | — |
| 1999-08-12 | $82.50 | $82.50 | 5,680 | — | — |
| 1999-08-11 | $80.63 | $80.62 | 3,240 | — | — |
| 1999-08-10 | $80.63 | $80.62 | 7,053 | — | — |
| 1999-08-09 | $84.38 | $84.37 | 4,733 | — | — |
| 1999-08-06 | $88.13 | $88.12 | 2,367 | — | — |
| 1999-08-05 | $88.13 | $88.12 | 4,013 | — | — |
| 1999-08-04 | $90.00 | $90.00 | 3,953 | — | — |
| 1999-08-03 | $92.81 | $92.81 | 8,693 | — | — |
| 1999-08-02 | $99.38 | $99.37 | 5,913 | — | — |
| 1999-07-30 | $103.13 | $103.12 | 4,840 | — | — |
| 1999-07-29 | $104.06 | $104.06 | 4,387 | — | — |
| 1999-07-28 | $108.28 | $108.28 | 10,287 | — | — |
| 1999-07-27 | $96.56 | $96.56 | 5,380 | — | — |
| 1999-07-26 | $85.31 | $85.31 | 6,480 | — | — |
| 1999-07-23 | $92.81 | $92.81 | 10,587 | — | — |
| 1999-07-22 | $101.25 | $101.25 | 19,100 | — | — |
| 1999-07-21 | $108.75 | $108.75 | 21,540 | — | — |
| 1999-07-20 | $99.38 | $99.37 | 15,307 | — | — |
| 1999-07-19 | $93.75 | $93.75 | 7,180 | — | — |
| 1999-07-16 | $88.13 | $88.12 | 7,607 | — | — |
| 1999-07-15 | $86.25 | $86.25 | 15,107 | — | — |
| 1999-07-14 | $80.63 | $80.62 | 3,327 | — | — |
| 1999-07-13 | $80.16 | $80.16 | 2,440 | — | — |
| 1999-07-12 | $78.75 | $78.75 | 2,407 | — | — |
| 1999-07-09 | $78.75 | $78.75 | 2,920 | — | — |
| 1999-07-08 | $76.41 | $76.41 | 2,560 | — | — |
| 1999-07-07 | $81.56 | $81.56 | 1,933 | — | — |
| 1999-07-06 | $78.75 | $78.75 | 6,887 | — | — |
| 1999-07-02 | $81.56 | $81.56 | 1,853 | — | — |
| 1999-07-01 | $77.81 | $77.81 | 2,313 | — | — |
| 1999-06-30 | $76.88 | $76.87 | 3,413 | — | — |
| 1999-06-29 | $78.75 | $78.75 | 7,620 | — | — |
| 1999-06-28 | $83.44 | $83.44 | 11,220 | — | — |
| 1999-06-25 | $81.56 | $81.56 | 9,620 | — | — |
| 1999-06-24 | $76.88 | $76.87 | 4,920 | — | — |
| 1999-06-23 | $77.81 | $77.81 | 7,687 | — | — |
| 1999-06-22 | $72.66 | $72.66 | 3,480 | — | — |
| 1999-06-21 | $75.94 | $75.94 | 13,367 | — | — |
| 1999-06-18 | $75.94 | $75.94 | 15,707 | — | — |
| 1999-06-17 | $63.75 | $63.75 | 1,120 | — | — |
| 1999-06-16 | $62.34 | $62.34 | 2,107 | — | — |
| 1999-06-15 | $62.81 | $62.81 | 2,500 | — | — |
| 1999-06-14 | $62.34 | $62.34 | 9,080 | — | — |
| 1999-06-11 | $62.81 | $62.81 | 4,487 | — | — |
| 1999-06-10 | $60.94 | $60.94 | 933 | — | — |
| 1999-06-09 | $60.00 | $60.00 | 1,760 | — | — |
| 1999-06-08 | $60.47 | $60.47 | 2,547 | — | — |
| 1999-06-07 | $61.41 | $61.41 | 7,433 | — | — |
| 1999-06-04 | $61.41 | $61.41 | 2,020 | — | — |
| 1999-06-03 | $59.06 | $59.06 | 6,800 | — | — |
| 1999-06-02 | $57.19 | $57.19 | 2,760 | — | — |
| 1999-06-01 | $58.13 | $58.13 | 3,513 | — | — |
| 1999-05-28 | $57.66 | $57.66 | 4,040 | — | — |
| 1999-05-27 | $52.03 | $52.03 | 1,547 | — | — |
| 1999-05-26 | $51.56 | $51.56 | 2,093 | — | — |
| 1999-05-25 | $50.16 | $50.16 | 533 | — | — |
| 1999-05-24 | $51.56 | $51.56 | 2,547 | — | — |
| 1999-05-21 | $52.50 | $52.50 | 4,853 | — | — |
| 1999-05-20 | $50.63 | $50.62 | 2,087 | — | — |
| 1999-05-19 | $51.56 | $51.56 | 1,980 | — | — |
| 1999-05-18 | $52.50 | $52.50 | 4,540 | — | — |
| 1999-05-17 | $52.97 | $52.97 | 1,733 | — | — |
| 1999-05-14 | $52.50 | $52.50 | 8,693 | — | — |
| 1999-05-13 | $52.50 | $52.50 | 5,100 | — | — |
| 1999-05-12 | $52.97 | $52.97 | 3,660 | — | — |
| 1999-05-11 | $53.44 | $53.44 | 1,080 | — | — |
| 1999-05-10 | $53.44 | $53.44 | 1,213 | — | — |
| 1999-05-07 | $54.38 | $54.37 | 1,640 | — | — |
| 1999-05-06 | $53.44 | $53.44 | 1,847 | — | — |
| 1999-05-05 | $53.44 | $53.44 | 5,900 | — | — |
| 1999-05-04 | $56.25 | $56.25 | 4,627 | — | — |
| 1999-05-03 | $57.66 | $57.66 | 4,160 | — | — |
| 1999-04-30 | $58.13 | $58.13 | 6,460 | — | — |
| 1999-04-29 | $58.13 | $58.13 | 2,940 | — | — |
| 1999-04-28 | $56.25 | $56.25 | 1,700 | — | — |
| 1999-04-27 | $57.19 | $57.19 | 3,587 | — | — |
| 1999-04-26 | $59.06 | $59.06 | 1,220 | — | — |
| 1999-04-23 | $60.00 | $60.00 | 4,733 | — | — |
| 1999-04-22 | $59.06 | $59.06 | 1,827 | — | — |
| 1999-04-21 | $59.06 | $59.06 | 8,487 | — | — |
| 1999-04-20 | $61.88 | $61.87 | 12,360 | — | — |
| 1999-04-19 | $58.13 | $58.13 | 6,953 | — | — |
| 1999-04-16 | $57.19 | $57.19 | 4,760 | — | — |
| 1999-04-15 | $60.00 | $60.00 | 13,820 | — | — |
| 1999-04-14 | $60.94 | $60.94 | 36,847 | — | — |
| 1999-04-13 | $57.19 | $57.19 | 24,247 | — | — |
| 1999-04-12 | $51.56 | $51.56 | 13,753 | — | — |
| 1999-04-09 | $51.56 | $51.56 | 4,420 | — | — |
| 1999-04-08 | $46.88 | $46.87 | 2,007 | — | — |
| 1999-04-07 | $48.75 | $48.75 | 5,940 | — | — |
| 1999-04-06 | $45.94 | $45.94 | 9,153 | — | — |
| 1999-04-05 | $47.81 | $47.81 | 4,787 | — | — |
| 1999-04-01 | $45.00 | $45.00 | 4,913 | — | — |
| 1999-03-31 | $46.88 | $46.87 | 6,573 | — | — |
| 1999-03-30 | $45.94 | $45.94 | 5,680 | — | — |
| 1999-03-29 | $50.63 | $50.62 | 2,553 | — | — |
| 1999-03-26 | $52.50 | $52.50 | 2,067 | — | — |
| 1999-03-25 | $52.50 | $52.50 | 1,633 | — | — |
| 1999-03-24 | $51.56 | $51.56 | 1,553 | — | — |
| 1999-03-23 | $54.38 | $54.37 | 1,753 | — | — |
| 1999-03-22 | $55.31 | $55.31 | 847 | — | — |
| 1999-03-19 | $53.44 | $53.44 | 1,373 | — | — |
| 1999-03-18 | $56.25 | $56.25 | 1,173 | — | — |
| 1999-03-17 | $58.13 | $58.13 | 813 | — | — |
| 1999-03-16 | $56.25 | $56.25 | 1,793 | — | — |
| 1999-03-15 | $57.19 | $57.19 | 3,027 | — | — |
| 1999-03-12 | $50.63 | $50.62 | 3,640 | — | — |
| 1999-03-11 | $53.44 | $53.44 | 2,160 | — | — |
| 1999-03-10 | $53.44 | $53.44 | 2,373 | — | — |
| 1999-03-09 | $55.31 | $55.31 | 4,147 | — | — |
| 1999-03-08 | $56.25 | $56.25 | 2,813 | — | — |
| 1999-03-05 | $57.19 | $57.19 | 1,793 | — | — |
| 1999-03-04 | $58.13 | $58.13 | 3,593 | — | — |
| 1999-03-03 | $60.00 | $60.00 | 6,987 | — | — |
| 1999-03-02 | $60.00 | $60.00 | 4,060 | — | — |
| 1999-03-01 | $57.19 | $57.19 | 4,380 | — | — |
| 1999-02-26 | $55.31 | $55.31 | 893 | — | — |
| 1999-02-25 | $55.78 | $55.78 | 1,400 | — | — |
| 1999-02-24 | $54.84 | $54.84 | 940 | — | — |
| 1999-02-23 | $57.19 | $57.19 | 1,920 | — | — |
| 1999-02-22 | $56.25 | $56.25 | 2,280 | — | — |
| 1999-02-19 | $55.31 | $55.31 | 1,520 | — | — |
| 1999-02-18 | $54.38 | $54.37 | 700 | — | — |
| 1999-02-17 | $56.25 | $56.25 | 2,947 | — | — |
| 1999-02-16 | $56.25 | $56.25 | 2,193 | — | — |
| 1999-02-12 | $56.25 | $56.25 | 1,340 | — | — |
| 1999-02-11 | $56.25 | $56.25 | 4,333 | — | — |
| 1999-02-10 | $55.31 | $55.31 | 3,007 | — | — |
| 1999-02-09 | $52.50 | $52.50 | 4,833 | — | — |
| 1999-02-08 | $50.63 | $50.62 | 5,867 | — | — |
| 1999-02-05 | $54.38 | $54.37 | 1,673 | — | — |
| 1999-02-04 | $55.31 | $55.31 | 2,787 | — | — |
| 1999-02-03 | $56.25 | $56.25 | 1,813 | — | — |
| 1999-02-02 | $56.25 | $56.25 | 787 | — | — |
| 1999-02-01 | $60.00 | $60.00 | 2,780 | — | — |
| 1999-01-29 | $60.00 | $60.00 | 5,013 | — | — |
| 1999-01-28 | $58.13 | $58.13 | 2,400 | — | — |
| 1999-01-27 | $58.13 | $58.13 | 3,340 | — | — |
| 1999-01-26 | $60.94 | $60.94 | 4,627 | — | — |
| 1999-01-25 | $61.88 | $61.87 | 11,833 | — | — |
| 1999-01-22 | $56.25 | $56.25 | 2,313 | — | — |
| 1999-01-21 | $56.25 | $56.25 | 4,300 | — | — |
| 1999-01-20 | $58.13 | $58.13 | 3,780 | — | — |
| 1999-01-19 | $59.06 | $59.06 | 3,787 | — | — |
| 1999-01-15 | $60.94 | $60.94 | 7,000 | — | — |
| 1999-01-14 | $60.00 | $60.00 | 22,633 | — | — |
| 1999-01-13 | $56.25 | $56.25 | 14,047 | — | — |
| 1999-01-12 | $60.47 | $60.47 | 4,107 | — | — |
| 1999-01-11 | $63.75 | $63.75 | 8,147 | — | — |
| 1999-01-08 | $61.88 | $61.87 | 8,547 | — | — |
| 1999-01-07 | $61.88 | $61.87 | 6,540 | — | — |
| 1999-01-06 | $61.41 | $61.41 | 9,580 | — | — |
| 1999-01-05 | $58.13 | $58.13 | 2,833 | — | — |
| 1999-01-04 | $58.59 | $58.59 | 3,220 | — | — |