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
- 1987-01-13 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 | $103.75 | $128.58 | 2,520 | — | — |
| 1999-12-30 | $102.19 | $126.64 | 8,740 | — | — |
| 1999-12-29 | $106.88 | $132.45 | 6,440 | — | — |
| 1999-12-28 | $108.13 | $134.00 | 7,600 | — | — |
| 1999-12-27 | $106.25 | $131.67 | 18,120 | — | — |
| 1999-12-23 | $100.00 | $123.93 | 9,560 | — | — |
| 1999-12-22 | $99.69 | $123.54 | 3,960 | — | — |
| 1999-12-21 | $100.00 | $123.93 | 3,460 | — | — |
| 1999-12-20 | $100.31 | $124.32 | 6,200 | — | — |
| 1999-12-17 | $100.00 | $123.93 | 5,460 | — | — |
| 1999-12-16 | $100.63 | $124.70 | 10,540 | — | — |
| 1999-12-15 | $99.69 | $123.54 | 9,320 | — | — |
| 1999-12-14 | $98.44 | $121.99 | 8,640 | — | — |
| 1999-12-13 | $98.75 | $122.38 | 3,280 | — | — |
| 1999-12-10 | $97.19 | $119.89 | 15,520 | — | — |
| 1999-12-09 | $97.50 | $120.27 | 16,900 | — | — |
| 1999-12-08 | $100.63 | $124.13 | 5,840 | — | — |
| 1999-12-07 | $98.44 | $121.43 | 2,320 | — | — |
| 1999-12-06 | $98.75 | $121.81 | 4,420 | — | — |
| 1999-12-03 | $99.06 | $122.20 | 6,320 | — | — |
| 1999-12-02 | $100.31 | $123.74 | 5,580 | — | — |
| 1999-12-01 | $100.94 | $124.51 | 840 | — | — |
| 1999-11-30 | $101.25 | $124.90 | 6,840 | — | — |
| 1999-11-29 | $100.31 | $123.74 | 2,540 | — | — |
| 1999-11-26 | $101.25 | $124.90 | 820 | — | — |
| 1999-11-24 | $101.25 | $124.90 | 4,500 | — | — |
| 1999-11-23 | $98.13 | $121.04 | 4,120 | — | — |
| 1999-11-22 | $100.00 | $123.36 | 2,340 | — | — |
| 1999-11-19 | $104.38 | $128.75 | 2,320 | — | — |
| 1999-11-18 | $107.19 | $132.22 | 2,000 | — | — |
| 1999-11-17 | $108.44 | $133.76 | 600 | — | — |
| 1999-11-16 | $108.75 | $134.15 | 2,700 | — | — |
| 1999-11-15 | $106.56 | $131.45 | 2,260 | — | — |
| 1999-11-12 | $105.63 | $130.29 | 2,980 | — | — |
| 1999-11-11 | $103.75 | $127.98 | 4,720 | — | — |
| 1999-11-10 | $106.88 | $131.84 | 3,280 | — | — |
| 1999-11-09 | $107.81 | $132.99 | 880 | — | — |
| 1999-11-08 | $108.13 | $133.38 | 1,640 | — | — |
| 1999-11-05 | $105.00 | $129.52 | 2,980 | — | — |
| 1999-11-04 | $104.69 | $129.14 | 1,640 | — | — |
| 1999-11-03 | $105.00 | $129.52 | 2,320 | — | — |
| 1999-11-02 | $110.00 | $135.69 | 2,560 | — | — |
| 1999-11-01 | $112.19 | $138.39 | 2,020 | — | — |
| 1999-10-29 | $111.88 | $138.00 | 1,840 | — | — |
| 1999-10-28 | $112.19 | $138.39 | 660 | — | — |
| 1999-10-27 | $110.00 | $135.69 | 1,780 | — | — |
| 1999-10-26 | $109.38 | $134.92 | 2,820 | — | — |
| 1999-10-25 | $109.69 | $135.31 | 440 | — | — |
| 1999-10-22 | $108.13 | $133.38 | 1,780 | — | — |
| 1999-10-21 | $107.81 | $132.99 | 700 | — | — |
| 1999-10-20 | $108.44 | $133.76 | 980 | — | — |
| 1999-10-19 | $106.56 | $131.45 | 3,260 | — | — |
| 1999-10-18 | $104.06 | $128.37 | 1,340 | — | — |
| 1999-10-15 | $103.75 | $127.98 | 4,180 | — | — |
| 1999-10-14 | $102.19 | $126.05 | 6,840 | — | — |
| 1999-10-13 | $99.69 | $122.97 | 8,120 | — | — |
| 1999-10-12 | $99.69 | $122.97 | 2,020 | — | — |
| 1999-10-11 | $100.31 | $123.74 | 1,800 | — | — |
| 1999-10-08 | $100.31 | $123.74 | 3,440 | — | — |
| 1999-10-07 | $102.19 | $126.05 | 2,860 | — | — |
| 1999-10-06 | $104.69 | $129.14 | 3,020 | — | — |
| 1999-10-05 | $102.81 | $126.82 | 2,760 | — | — |
| 1999-10-04 | $102.50 | $126.44 | 1,900 | — | — |
| 1999-10-01 | $101.25 | $124.90 | 12,740 | — | — |
| 1999-09-30 | $98.75 | $121.81 | 44,500 | — | — |
| 1999-09-29 | $103.75 | $127.98 | 24,800 | — | — |
| 1999-09-28 | $107.50 | $132.61 | 1,640 | — | — |
| 1999-09-27 | $105.63 | $130.29 | 4,320 | — | — |
| 1999-09-24 | $106.88 | $131.84 | 4,820 | — | — |
| 1999-09-23 | $104.38 | $128.75 | 3,680 | — | — |
| 1999-09-22 | $103.75 | $127.98 | 6,600 | — | — |
| 1999-09-21 | $105.00 | $129.52 | 3,320 | — | — |
| 1999-09-20 | $104.06 | $128.37 | 1,940 | — | — |
| 1999-09-17 | $104.06 | $128.37 | 2,780 | — | — |
| 1999-09-16 | $105.00 | $129.52 | 2,500 | — | — |
| 1999-09-15 | $104.69 | $129.14 | 3,800 | — | — |
| 1999-09-14 | $104.38 | $128.75 | 900 | — | — |
| 1999-09-13 | $104.38 | $128.75 | 1,920 | — | — |
| 1999-09-10 | $105.31 | $129.35 | 4,120 | — | — |
| 1999-09-09 | $105.94 | $130.12 | 4,980 | — | — |
| 1999-09-08 | $105.63 | $129.74 | 4,060 | — | — |
| 1999-09-07 | $104.69 | $128.59 | 1,920 | — | — |
| 1999-09-03 | $105.63 | $129.74 | 6,700 | — | — |
| 1999-09-02 | $103.75 | $127.43 | 2,380 | — | — |
| 1999-09-01 | $103.44 | $127.05 | 2,000 | — | — |
| 1999-08-31 | $103.13 | $126.67 | 4,400 | — | — |
| 1999-08-30 | $104.38 | $128.20 | 3,400 | — | — |
| 1999-08-27 | $104.38 | $128.20 | 7,800 | — | — |
| 1999-08-26 | $110.00 | $135.11 | 2,160 | — | — |
| 1999-08-25 | $110.63 | $135.88 | 3,600 | — | — |
| 1999-08-24 | $112.81 | $138.57 | 2,940 | — | — |
| 1999-08-23 | $113.44 | $139.33 | 1,340 | — | — |
| 1999-08-20 | $113.75 | $139.72 | 1,640 | — | — |
| 1999-08-19 | $113.75 | $139.72 | 920 | — | — |
| 1999-08-18 | $111.25 | $136.65 | 820 | — | — |
| 1999-08-17 | $113.75 | $139.72 | 1,400 | — | — |
| 1999-08-16 | $114.69 | $140.87 | 2,580 | — | — |
| 1999-08-13 | $111.88 | $137.41 | 1,420 | — | — |
| 1999-08-12 | $108.75 | $133.58 | 900 | — | — |
| 1999-08-11 | $109.38 | $134.34 | 1,760 | — | — |
| 1999-08-10 | $107.81 | $132.42 | 17,800 | — | — |
| 1999-08-09 | $110.00 | $135.11 | 1,860 | — | — |
| 1999-08-06 | $109.06 | $133.96 | 2,120 | — | — |
| 1999-08-05 | $109.69 | $134.73 | 2,580 | — | — |
| 1999-08-04 | $111.25 | $136.65 | 6,780 | — | — |
| 1999-08-03 | $109.06 | $133.96 | 6,980 | — | — |
| 1999-08-02 | $113.44 | $139.33 | 980 | — | — |
| 1999-07-30 | $113.44 | $139.33 | 1,140 | — | — |
| 1999-07-29 | $111.25 | $136.65 | 4,800 | — | — |
| 1999-07-28 | $112.50 | $138.18 | 1,780 | — | — |
| 1999-07-27 | $115.63 | $142.02 | 1,040 | — | — |
| 1999-07-26 | $117.19 | $143.94 | 820 | — | — |
| 1999-07-23 | $118.75 | $145.86 | 1,420 | — | — |
| 1999-07-22 | $120.00 | $147.39 | 5,520 | — | — |
| 1999-07-21 | $121.56 | $149.31 | 6,480 | — | — |
| 1999-07-20 | $120.94 | $148.55 | 1,720 | — | — |
| 1999-07-19 | $123.75 | $152.00 | 7,160 | — | — |
| 1999-07-16 | $122.19 | $150.08 | 4,880 | — | — |
| 1999-07-15 | $123.13 | $151.23 | 2,380 | — | — |
| 1999-07-14 | $117.81 | $144.71 | 2,020 | — | — |
| 1999-07-13 | $118.13 | $145.09 | 2,640 | — | — |
| 1999-07-12 | $118.44 | $145.47 | 4,140 | — | — |
| 1999-07-09 | $113.44 | $139.33 | 1,040 | — | — |
| 1999-07-08 | $111.88 | $137.41 | 13,140 | — | — |
| 1999-07-07 | $112.81 | $138.57 | 8,900 | — | — |
| 1999-07-06 | $112.50 | $138.18 | 1,740 | — | — |
| 1999-07-02 | $114.06 | $140.10 | 3,460 | — | — |
| 1999-07-01 | $113.44 | $139.33 | 2,700 | — | — |
| 1999-06-30 | $112.81 | $138.57 | 6,040 | — | — |
| 1999-06-29 | $113.13 | $138.95 | 2,580 | — | — |
| 1999-06-28 | $114.38 | $140.48 | 3,300 | — | — |
| 1999-06-25 | $114.38 | $140.48 | 800 | — | — |
| 1999-06-24 | $114.38 | $140.48 | 520 | — | — |
| 1999-06-23 | $114.38 | $140.48 | 3,880 | — | — |
| 1999-06-22 | $115.94 | $142.40 | 1,980 | — | — |
| 1999-06-21 | $114.38 | $140.48 | 3,040 | — | — |
| 1999-06-18 | $111.88 | $137.41 | 6,160 | — | — |
| 1999-06-17 | $114.69 | $140.87 | 2,200 | — | — |
| 1999-06-16 | $111.88 | $137.41 | 2,420 | — | — |
| 1999-06-15 | $111.25 | $136.65 | 2,600 | — | — |
| 1999-06-14 | $110.31 | $135.50 | 1,000 | — | — |
| 1999-06-11 | $111.25 | $136.65 | 6,540 | — | — |
| 1999-06-10 | $112.81 | $138.01 | 1,020 | — | — |
| 1999-06-09 | $114.38 | $139.92 | 540 | — | — |
| 1999-06-08 | $114.69 | $140.31 | 860 | — | — |
| 1999-06-07 | $115.00 | $140.69 | 3,880 | — | — |
| 1999-06-04 | $115.63 | $141.45 | 2,540 | — | — |
| 1999-06-03 | $116.88 | $142.98 | 1,400 | — | — |
| 1999-06-02 | $119.06 | $145.66 | 1,300 | — | — |
| 1999-06-01 | $120.00 | $146.81 | 1,220 | — | — |
| 1999-05-28 | $120.00 | $146.81 | 2,200 | — | — |
| 1999-05-27 | $120.94 | $147.95 | 2,020 | — | — |
| 1999-05-26 | $119.38 | $146.04 | 2,040 | — | — |
| 1999-05-25 | $118.44 | $144.89 | 2,520 | — | — |
| 1999-05-24 | $118.75 | $145.28 | 2,020 | — | — |
| 1999-05-21 | $121.56 | $148.72 | 3,180 | — | — |
| 1999-05-20 | $119.38 | $146.04 | 2,080 | — | — |
| 1999-05-19 | $117.50 | $143.75 | 4,760 | — | — |
| 1999-05-18 | $115.94 | $141.84 | 9,160 | — | — |
| 1999-05-17 | $119.06 | $145.66 | 1,600 | — | — |
| 1999-05-14 | $121.25 | $148.34 | 2,540 | — | — |
| 1999-05-13 | $121.25 | $148.34 | 3,240 | — | — |
| 1999-05-12 | $121.25 | $148.34 | 3,740 | — | — |
| 1999-05-11 | $120.63 | $147.57 | 2,200 | — | — |
| 1999-05-10 | $120.00 | $146.81 | 6,580 | — | — |
| 1999-05-07 | $121.88 | $149.10 | 5,220 | — | — |
| 1999-05-06 | $119.38 | $146.04 | 5,700 | — | — |
| 1999-05-05 | $120.94 | $147.95 | 2,080 | — | — |
| 1999-05-04 | $126.88 | $155.22 | 2,160 | — | — |
| 1999-05-03 | $130.31 | $159.42 | 5,920 | — | — |
| 1999-04-30 | $129.06 | $157.89 | 1,600 | — | — |
| 1999-04-29 | $129.69 | $158.66 | 3,860 | — | — |
| 1999-04-28 | $128.44 | $157.13 | 2,640 | — | — |
| 1999-04-27 | $132.19 | $161.72 | 6,020 | — | — |
| 1999-04-26 | $134.69 | $164.77 | 6,040 | — | — |
| 1999-04-23 | $134.69 | $164.77 | 2,760 | — | — |
| 1999-04-22 | $138.13 | $168.98 | 7,820 | — | — |
| 1999-04-21 | $140.00 | $171.27 | 14,160 | — | — |
| 1999-04-20 | $142.50 | $174.33 | 8,360 | — | — |
| 1999-04-19 | $141.25 | $172.80 | 8,080 | — | — |
| 1999-04-16 | $136.25 | $166.69 | 5,640 | — | — |
| 1999-04-15 | $139.38 | $170.51 | 8,920 | — | — |
| 1999-04-14 | $138.13 | $168.98 | 10,300 | — | — |
| 1999-04-13 | $131.25 | $160.57 | 10,000 | — | — |
| 1999-04-12 | $131.25 | $160.57 | 15,520 | — | — |
| 1999-04-09 | $132.50 | $162.10 | 7,580 | — | — |
| 1999-04-08 | $120.94 | $147.95 | 40,980 | — | — |
| 1999-04-07 | $120.63 | $147.57 | 6,960 | — | — |
| 1999-04-06 | $118.75 | $145.28 | 660 | — | — |
| 1999-04-05 | $120.63 | $147.57 | 2,280 | — | — |
| 1999-04-01 | $116.88 | $142.98 | 4,640 | — | — |
| 1999-03-31 | $120.31 | $147.19 | 9,480 | — | — |
| 1999-03-30 | $114.69 | $140.31 | 3,820 | — | — |
| 1999-03-29 | $114.06 | $139.54 | 3,540 | — | — |
| 1999-03-26 | $114.06 | $139.54 | 3,680 | — | — |
| 1999-03-25 | $114.69 | $140.31 | 4,460 | — | — |
| 1999-03-24 | $114.69 | $140.31 | 4,320 | — | — |
| 1999-03-23 | $113.75 | $139.16 | 5,100 | — | — |
| 1999-03-22 | $115.63 | $141.45 | 7,240 | — | — |
| 1999-03-19 | $118.13 | $144.51 | 3,320 | — | — |
| 1999-03-18 | $121.25 | $148.34 | 4,460 | — | — |
| 1999-03-17 | $123.13 | $150.63 | 4,380 | — | — |
| 1999-03-16 | $122.50 | $149.86 | 1,780 | — | — |
| 1999-03-15 | $120.00 | $146.81 | 3,200 | — | — |
| 1999-03-12 | $115.00 | $140.69 | 8,180 | — | — |
| 1999-03-11 | $115.00 | $140.69 | 3,700 | — | — |
| 1999-03-10 | $116.56 | $142.05 | 4,280 | — | — |
| 1999-03-09 | $118.44 | $144.34 | 6,980 | — | — |
| 1999-03-08 | $123.13 | $150.05 | 12,400 | — | — |
| 1999-03-05 | $120.63 | $147.00 | 18,800 | — | — |
| 1999-03-04 | $123.44 | $150.43 | 2,160 | — | — |
| 1999-03-03 | $124.38 | $151.57 | 1,000 | — | — |
| 1999-03-02 | $124.06 | $151.19 | 3,280 | — | — |
| 1999-03-01 | $124.38 | $151.57 | 3,520 | — | — |
| 1999-02-26 | $125.31 | $152.71 | 3,820 | — | — |
| 1999-02-25 | $120.00 | $146.24 | 12,820 | — | — |
| 1999-02-24 | $118.44 | $144.34 | 19,140 | — | — |
| 1999-02-23 | $118.13 | $143.95 | 7,380 | — | — |
| 1999-02-22 | $119.69 | $145.86 | 14,680 | — | — |
| 1999-02-19 | $121.88 | $148.52 | 8,740 | — | — |
| 1999-02-18 | $124.38 | $151.57 | 6,800 | — | — |
| 1999-02-17 | $126.88 | $154.62 | 16,300 | — | — |
| 1999-02-16 | $129.69 | $158.05 | 3,380 | — | — |
| 1999-02-12 | $128.75 | $156.90 | 2,200 | — | — |
| 1999-02-11 | $133.13 | $162.23 | 1,120 | — | — |
| 1999-02-10 | $131.56 | $160.33 | 15,480 | — | — |
| 1999-02-09 | $133.13 | $162.23 | 2,320 | — | — |
| 1999-02-08 | $133.75 | $163.00 | 1,620 | — | — |
| 1999-02-05 | $135.00 | $164.52 | 3,320 | — | — |
| 1999-02-04 | $133.75 | $163.00 | 4,820 | — | — |
| 1999-02-03 | $132.50 | $161.47 | 2,800 | — | — |
| 1999-02-02 | $127.19 | $155.00 | 5,960 | — | — |
| 1999-02-01 | $133.75 | $163.00 | 840 | — | — |
| 1999-01-29 | $135.00 | $164.52 | 34,660 | — | — |
| 1999-01-28 | $137.50 | $167.57 | 6,500 | — | — |
| 1999-01-27 | $137.50 | $167.57 | 5,780 | — | — |
| 1999-01-26 | $143.75 | $175.18 | 1,740 | — | — |
| 1999-01-25 | $144.69 | $176.33 | 1,460 | — | — |
| 1999-01-22 | $145.31 | $177.09 | 4,280 | — | — |
| 1999-01-21 | $141.56 | $172.52 | 4,580 | — | — |
| 1999-01-20 | $143.44 | $174.80 | 3,660 | — | — |
| 1999-01-19 | $138.13 | $168.33 | 3,760 | — | — |
| 1999-01-15 | $138.75 | $169.09 | 3,580 | — | — |
| 1999-01-14 | $136.88 | $166.80 | 11,380 | — | — |
| 1999-01-13 | $139.38 | $169.85 | 2,280 | — | — |
| 1999-01-12 | $140.94 | $171.76 | 21,220 | — | — |
| 1999-01-11 | $141.25 | $172.14 | 11,520 | — | — |
| 1999-01-08 | $143.75 | $175.18 | 2,760 | — | — |
| 1999-01-07 | $145.94 | $177.85 | 1,260 | — | — |
| 1999-01-06 | $147.50 | $179.75 | 2,240 | — | — |
| 1999-01-05 | $149.06 | $181.66 | 8,360 | — | — |
| 1999-01-04 | $150.94 | $183.94 | 3,600 | — | — |