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
- 1993-11-04 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 | $145.00 | $147.11 | 5,460 | — | — |
| 1999-12-30 | $144.58 | $146.69 | 5,535 | — | — |
| 1999-12-29 | $142.92 | $145.00 | 7,650 | — | — |
| 1999-12-28 | $140.42 | $142.46 | 19,110 | — | — |
| 1999-12-27 | $139.17 | $141.20 | 4,845 | — | — |
| 1999-12-23 | $139.58 | $141.62 | 6,795 | — | — |
| 1999-12-22 | $137.50 | $139.51 | 7,920 | — | — |
| 1999-12-21 | $139.58 | $141.62 | 7,560 | — | — |
| 1999-12-20 | $140.00 | $142.04 | 20,565 | — | — |
| 1999-12-17 | $138.33 | $140.35 | 27,600 | — | — |
| 1999-12-16 | $135.83 | $137.81 | 15,390 | — | — |
| 1999-12-15 | $134.17 | $136.12 | 9,705 | — | — |
| 1999-12-14 | $134.17 | $136.12 | 26,700 | — | — |
| 1999-12-13 | $135.00 | $136.97 | 22,530 | — | — |
| 1999-12-10 | $136.25 | $138.24 | 14,970 | — | — |
| 1999-12-09 | $136.67 | $138.66 | 10,110 | — | — |
| 1999-12-08 | $138.75 | $140.77 | 10,305 | — | — |
| 1999-12-07 | $135.83 | $137.81 | 52,665 | — | — |
| 1999-12-06 | $136.25 | $138.24 | 15,540 | — | — |
| 1999-12-03 | $140.00 | $142.04 | 9,375 | — | — |
| 1999-12-02 | $140.00 | $142.04 | 11,205 | — | — |
| 1999-12-01 | $138.75 | $140.77 | 3,780 | — | — |
| 1999-11-30 | $137.92 | $139.93 | 10,785 | — | — |
| 1999-11-29 | $135.00 | $136.97 | 5,520 | — | — |
| 1999-11-26 | $136.67 | $138.52 | 10,335 | — | — |
| 1999-11-24 | $137.50 | $139.37 | 11,025 | — | — |
| 1999-11-23 | $137.08 | $138.95 | 11,040 | — | — |
| 1999-11-22 | $135.83 | $137.68 | 5,505 | — | — |
| 1999-11-19 | $136.67 | $138.52 | 17,355 | — | — |
| 1999-11-18 | $136.25 | $138.10 | 18,720 | — | — |
| 1999-11-17 | $139.58 | $141.48 | 29,220 | — | — |
| 1999-11-16 | $132.92 | $134.72 | 24,735 | — | — |
| 1999-11-15 | $132.08 | $133.88 | 12,915 | — | — |
| 1999-11-12 | $130.83 | $132.61 | 9,315 | — | — |
| 1999-11-11 | $133.33 | $135.15 | 15,000 | — | — |
| 1999-11-10 | $134.17 | $135.99 | 10,185 | — | — |
| 1999-11-09 | $131.25 | $133.03 | 17,115 | — | — |
| 1999-11-08 | $130.42 | $132.19 | 5,085 | — | — |
| 1999-11-05 | $132.50 | $134.30 | 11,400 | — | — |
| 1999-11-04 | $133.33 | $135.15 | 13,695 | — | — |
| 1999-11-03 | $133.33 | $135.15 | 10,935 | — | — |
| 1999-11-02 | $132.50 | $134.30 | 25,995 | — | — |
| 1999-11-01 | $130.42 | $132.19 | 11,355 | — | — |
| 1999-10-29 | $132.08 | $133.88 | 52,860 | — | — |
| 1999-10-28 | $135.00 | $136.84 | 24,165 | — | — |
| 1999-10-27 | $140.00 | $141.90 | 8,550 | — | — |
| 1999-10-26 | $142.50 | $144.44 | 4,830 | — | — |
| 1999-10-25 | $147.50 | $149.50 | 5,190 | — | — |
| 1999-10-22 | $147.08 | $149.08 | 5,445 | — | — |
| 1999-10-21 | $143.33 | $145.28 | 13,395 | — | — |
| 1999-10-20 | $145.00 | $146.97 | 8,640 | — | — |
| 1999-10-19 | $141.67 | $143.59 | 23,640 | — | — |
| 1999-10-18 | $143.75 | $145.70 | 13,050 | — | — |
| 1999-10-15 | $145.83 | $147.82 | 17,670 | — | — |
| 1999-10-14 | $147.08 | $149.08 | 17,070 | — | — |
| 1999-10-13 | $155.00 | $157.11 | 5,325 | — | — |
| 1999-10-12 | $157.08 | $159.22 | 5,550 | — | — |
| 1999-10-11 | $159.58 | $161.75 | 6,825 | — | — |
| 1999-10-08 | $153.33 | $155.42 | 9,900 | — | — |
| 1999-10-07 | $154.17 | $156.26 | 6,135 | — | — |
| 1999-10-06 | $154.58 | $156.68 | 6,735 | — | — |
| 1999-10-05 | $156.25 | $158.37 | 7,440 | — | — |
| 1999-10-04 | $157.92 | $160.06 | 11,400 | — | — |
| 1999-10-01 | $155.42 | $157.53 | 53,310 | — | — |
| 1999-09-30 | $167.92 | $170.20 | 21,030 | — | — |
| 1999-09-29 | $157.08 | $159.22 | 9,675 | — | — |
| 1999-09-28 | $153.75 | $155.84 | 16,545 | — | — |
| 1999-09-27 | $160.42 | $162.60 | 6,180 | — | — |
| 1999-09-24 | $160.00 | $162.17 | 16,020 | — | — |
| 1999-09-23 | $157.08 | $159.22 | 10,905 | — | — |
| 1999-09-22 | $157.50 | $159.64 | 8,130 | — | — |
| 1999-09-21 | $156.67 | $158.80 | 12,330 | — | — |
| 1999-09-20 | $155.83 | $157.95 | 8,550 | — | — |
| 1999-09-17 | $156.67 | $158.80 | 23,715 | — | — |
| 1999-09-16 | $153.33 | $155.42 | 17,070 | — | — |
| 1999-09-15 | $157.50 | $159.64 | 8,625 | — | — |
| 1999-09-14 | $158.75 | $160.91 | 18,345 | — | — |
| 1999-09-13 | $159.58 | $161.75 | 3,435 | — | — |
| 1999-09-10 | $160.00 | $162.17 | 10,740 | — | — |
| 1999-09-09 | $160.00 | $162.17 | 15,015 | — | — |
| 1999-09-08 | $159.17 | $161.33 | 21,405 | — | — |
| 1999-09-07 | $159.58 | $161.75 | 18,285 | — | — |
| 1999-09-03 | $157.92 | $160.06 | 6,675 | — | — |
| 1999-09-02 | $151.67 | $153.73 | 7,965 | — | — |
| 1999-09-01 | $152.92 | $155.00 | 16,620 | — | — |
| 1999-08-31 | $149.58 | $151.62 | 15,360 | — | — |
| 1999-08-30 | $145.00 | $146.97 | 27,510 | — | — |
| 1999-08-27 | $155.83 | $157.82 | 14,205 | — | — |
| 1999-08-26 | $155.42 | $157.39 | 9,255 | — | — |
| 1999-08-25 | $155.83 | $157.82 | 13,665 | — | — |
| 1999-08-24 | $156.67 | $158.66 | 12,540 | — | — |
| 1999-08-23 | $157.50 | $159.50 | 9,525 | — | — |
| 1999-08-20 | $157.50 | $159.50 | 9,735 | — | — |
| 1999-08-19 | $155.83 | $157.82 | 14,595 | — | — |
| 1999-08-18 | $159.58 | $161.61 | 14,445 | — | — |
| 1999-08-17 | $159.17 | $161.19 | 8,805 | — | — |
| 1999-08-16 | $159.58 | $161.61 | 8,970 | — | — |
| 1999-08-13 | $159.17 | $161.19 | 7,140 | — | — |
| 1999-08-12 | $159.58 | $161.61 | 37,800 | — | — |
| 1999-08-11 | $156.25 | $158.24 | 34,650 | — | — |
| 1999-08-10 | $158.33 | $160.35 | 33,000 | — | — |
| 1999-08-09 | $160.42 | $162.46 | 8,250 | — | — |
| 1999-08-06 | $162.08 | $164.15 | 9,810 | — | — |
| 1999-08-05 | $165.00 | $167.10 | 21,675 | — | — |
| 1999-08-04 | $171.25 | $173.43 | 21,915 | — | — |
| 1999-08-03 | $174.17 | $176.38 | 19,965 | — | — |
| 1999-08-02 | $174.58 | $176.81 | 12,765 | — | — |
| 1999-07-30 | $177.08 | $179.34 | 27,330 | — | — |
| 1999-07-29 | $175.42 | $177.65 | 27,375 | — | — |
| 1999-07-28 | $171.25 | $173.43 | 24,840 | — | — |
| 1999-07-27 | $170.00 | $172.16 | 12,840 | — | — |
| 1999-07-26 | $160.42 | $162.46 | 5,250 | — | — |
| 1999-07-23 | $167.08 | $169.21 | 7,095 | — | — |
| 1999-07-22 | $171.25 | $173.43 | 13,215 | — | — |
| 1999-07-21 | $175.00 | $177.23 | 10,935 | — | — |
| 1999-07-20 | $168.33 | $170.48 | 11,595 | — | — |
| 1999-07-19 | $173.75 | $175.96 | 10,230 | — | — |
| 1999-07-16 | $173.33 | $175.54 | 39,105 | — | — |
| 1999-07-15 | $175.83 | $178.07 | 27,270 | — | — |
| 1999-07-14 | $180.00 | $182.29 | 28,005 | — | — |
| 1999-07-13 | $179.58 | $181.87 | 8,535 | — | — |
| 1999-07-12 | $178.33 | $180.60 | 15,450 | — | — |
| 1999-07-09 | $182.92 | $185.24 | 21,900 | — | — |
| 1999-07-08 | $181.67 | $183.98 | 27,780 | — | — |
| 1999-07-07 | $182.08 | $184.40 | 13,590 | — | — |
| 1999-07-06 | $179.17 | $181.45 | 14,400 | — | — |
| 1999-07-02 | $180.83 | $183.13 | 11,910 | — | — |
| 1999-07-01 | $181.25 | $183.56 | 32,400 | — | — |
| 1999-06-30 | $180.83 | $183.13 | 43,665 | — | — |
| 1999-06-29 | $180.00 | $182.29 | 34,560 | — | — |
| 1999-06-28 | $180.00 | $182.29 | 18,720 | — | — |
| 1999-06-25 | $177.92 | $180.18 | 28,965 | — | — |
| 1999-06-24 | $180.00 | $182.29 | 94,635 | — | — |
| 1999-06-23 | $176.77 | $179.02 | 295,620 | — | — |
| 1999-06-22 | $167.50 | $169.63 | 75,345 | — | — |
| 1999-06-21 | $154.17 | $156.13 | 16,950 | — | — |
| 1999-06-18 | $152.50 | $154.44 | 6,795 | — | — |
| 1999-06-17 | $153.75 | $155.71 | 22,875 | — | — |
| 1999-06-16 | $152.08 | $154.02 | 50,085 | — | — |
| 1999-06-15 | $151.67 | $153.60 | 36,930 | — | — |
| 1999-06-14 | $156.25 | $158.24 | 19,890 | — | — |
| 1999-06-11 | $157.50 | $159.50 | 11,145 | — | — |
| 1999-06-10 | $156.25 | $158.24 | 12,660 | — | — |
| 1999-06-09 | $154.58 | $156.55 | 14,115 | — | — |
| 1999-06-08 | $153.33 | $155.28 | 16,680 | — | — |
| 1999-06-07 | $156.25 | $158.24 | 11,880 | — | — |
| 1999-06-04 | $156.67 | $158.66 | 42,975 | — | — |
| 1999-06-03 | $157.08 | $159.08 | 46,395 | — | — |
| 1999-06-02 | $152.50 | $154.44 | 12,600 | — | — |
| 1999-06-01 | $150.83 | $152.75 | 21,510 | — | — |
| 1999-05-28 | $151.67 | $153.60 | 22,830 | — | — |
| 1999-05-27 | $154.17 | $156.13 | 21,060 | — | — |
| 1999-05-26 | $154.17 | $155.99 | 9,390 | — | — |
| 1999-05-25 | $154.17 | $155.99 | 18,090 | — | — |
| 1999-05-24 | $153.75 | $155.57 | 23,730 | — | — |
| 1999-05-21 | $152.50 | $154.31 | 11,280 | — | — |
| 1999-05-20 | $157.92 | $159.79 | 5,565 | — | — |
| 1999-05-19 | $158.75 | $160.63 | 24,975 | — | — |
| 1999-05-18 | $157.08 | $158.94 | 4,080 | — | — |
| 1999-05-17 | $159.58 | $161.47 | 6,630 | — | — |
| 1999-05-14 | $157.08 | $158.94 | 26,205 | — | — |
| 1999-05-13 | $160.00 | $161.90 | 29,535 | — | — |
| 1999-05-12 | $160.00 | $161.90 | 12,705 | — | — |
| 1999-05-11 | $160.83 | $162.74 | 10,110 | — | — |
| 1999-05-10 | $161.67 | $163.58 | 18,780 | — | — |
| 1999-05-07 | $153.33 | $155.15 | 61,935 | — | — |
| 1999-05-06 | $159.17 | $161.05 | 25,785 | — | — |
| 1999-05-05 | $160.83 | $162.74 | 18,075 | — | — |
| 1999-05-04 | $165.00 | $166.96 | 25,125 | — | — |
| 1999-05-03 | $165.83 | $167.80 | 16,500 | — | — |
| 1999-04-30 | $168.33 | $170.33 | 13,860 | — | — |
| 1999-04-29 | $166.67 | $168.64 | 14,190 | — | — |
| 1999-04-28 | $172.08 | $174.12 | 15,630 | — | — |
| 1999-04-27 | $173.33 | $175.39 | 19,860 | — | — |
| 1999-04-26 | $177.50 | $179.60 | 8,160 | — | — |
| 1999-04-23 | $169.58 | $171.59 | 12,480 | — | — |
| 1999-04-22 | $168.33 | $170.33 | 39,945 | — | — |
| 1999-04-21 | $157.92 | $159.79 | 10,230 | — | — |
| 1999-04-20 | $160.00 | $161.90 | 7,725 | — | — |
| 1999-04-19 | $164.17 | $166.11 | 12,060 | — | — |
| 1999-04-16 | $166.25 | $168.22 | 12,225 | — | — |
| 1999-04-15 | $163.75 | $165.69 | 49,080 | — | — |
| 1999-04-14 | $171.25 | $173.28 | 31,170 | — | — |
| 1999-04-13 | $171.67 | $173.70 | 13,575 | — | — |
| 1999-04-12 | $178.33 | $180.45 | 16,815 | — | — |
| 1999-04-09 | $180.83 | $182.98 | 22,605 | — | — |
| 1999-04-08 | $182.92 | $185.08 | 15,645 | — | — |
| 1999-04-07 | $185.83 | $188.04 | 4,620 | — | — |
| 1999-04-06 | $186.67 | $188.88 | 6,405 | — | — |
| 1999-04-05 | $186.67 | $188.88 | 4,770 | — | — |
| 1999-04-01 | $186.25 | $188.46 | 2,190 | — | — |
| 1999-03-31 | $182.92 | $185.08 | 10,650 | — | — |
| 1999-03-30 | $188.33 | $190.56 | 7,170 | — | — |
| 1999-03-29 | $185.00 | $187.19 | 8,595 | — | — |
| 1999-03-26 | $186.25 | $188.46 | 16,350 | — | — |
| 1999-03-25 | $190.00 | $192.25 | 21,120 | — | — |
| 1999-03-24 | $184.17 | $186.35 | 11,985 | — | — |
| 1999-03-23 | $184.58 | $186.77 | 14,100 | — | — |
| 1999-03-22 | $189.58 | $191.83 | 9,120 | — | — |
| 1999-03-19 | $191.67 | $193.94 | 28,110 | — | — |
| 1999-03-18 | $185.42 | $187.61 | 40,305 | — | — |
| 1999-03-17 | $183.75 | $185.93 | 9,240 | — | — |
| 1999-03-16 | $184.58 | $186.77 | 12,315 | — | — |
| 1999-03-15 | $180.00 | $182.13 | 5,700 | — | — |
| 1999-03-12 | $184.58 | $186.77 | 8,565 | — | — |
| 1999-03-11 | $186.25 | $188.46 | 13,980 | — | — |
| 1999-03-10 | $181.25 | $183.40 | 17,220 | — | — |
| 1999-03-09 | $184.17 | $186.35 | 7,560 | — | — |
| 1999-03-08 | $180.00 | $182.13 | 8,880 | — | — |
| 1999-03-05 | $182.92 | $185.08 | 20,085 | — | — |
| 1999-03-04 | $185.42 | $187.61 | 39,915 | — | — |
| 1999-03-03 | $182.08 | $184.24 | 16,050 | — | — |
| 1999-03-02 | $178.75 | $180.87 | 46,335 | — | — |
| 1999-03-01 | $174.58 | $176.65 | 29,655 | — | — |
| 1999-02-26 | $172.50 | $174.54 | 6,720 | — | — |
| 1999-02-25 | $171.67 | $173.70 | 3,735 | — | — |
| 1999-02-24 | $172.50 | $174.41 | 18,960 | — | — |
| 1999-02-23 | $167.08 | $168.93 | 14,895 | — | — |
| 1999-02-22 | $167.50 | $169.35 | 14,250 | — | — |
| 1999-02-19 | $167.92 | $169.78 | 15,225 | — | — |
| 1999-02-18 | $169.58 | $171.46 | 12,330 | — | — |
| 1999-02-17 | $168.33 | $170.20 | 14,745 | — | — |
| 1999-02-16 | $172.08 | $173.99 | 32,415 | — | — |
| 1999-02-12 | $172.92 | $174.83 | 9,930 | — | — |
| 1999-02-11 | $172.08 | $173.99 | 8,625 | — | — |
| 1999-02-10 | $169.17 | $171.04 | 15,690 | — | — |
| 1999-02-09 | $164.58 | $166.40 | 8,160 | — | — |
| 1999-02-08 | $168.33 | $170.20 | 9,825 | — | — |
| 1999-02-05 | $169.17 | $171.04 | 28,965 | — | — |
| 1999-02-04 | $169.17 | $171.04 | 22,890 | — | — |
| 1999-02-03 | $169.58 | $171.46 | 18,795 | — | — |
| 1999-02-02 | $172.08 | $173.99 | 31,290 | — | — |
| 1999-02-01 | $168.75 | $170.62 | 4,920 | — | — |
| 1999-01-29 | $168.75 | $170.62 | 19,875 | — | — |
| 1999-01-28 | $173.33 | $175.25 | 23,175 | — | — |
| 1999-01-27 | $166.25 | $168.09 | 22,485 | — | — |
| 1999-01-26 | $163.75 | $165.56 | 8,565 | — | — |
| 1999-01-25 | $163.33 | $165.14 | 8,670 | — | — |
| 1999-01-22 | $163.75 | $165.56 | 6,915 | — | — |
| 1999-01-21 | $163.33 | $165.14 | 11,550 | — | — |
| 1999-01-20 | $164.58 | $166.40 | 8,295 | — | — |
| 1999-01-19 | $163.75 | $165.56 | 8,340 | — | — |
| 1999-01-15 | $160.83 | $162.61 | 12,285 | — | — |
| 1999-01-14 | $162.50 | $164.30 | 8,880 | — | — |
| 1999-01-13 | $165.83 | $167.67 | 19,185 | — | — |
| 1999-01-12 | $163.33 | $165.14 | 55,260 | — | — |
| 1999-01-11 | $168.75 | $170.62 | 17,730 | — | — |
| 1999-01-08 | $173.33 | $175.25 | 27,285 | — | — |
| 1999-01-07 | $178.33 | $180.31 | 13,515 | — | — |
| 1999-01-06 | $182.08 | $184.10 | 18,825 | — | — |
| 1999-01-05 | $182.50 | $184.52 | 12,525 | — | — |
| 1999-01-04 | $186.25 | $188.31 | 34,095 | — | — |