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
- 1998-01-28 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 | $171.99 | $171.99 | 2,557 | — | — |
| 1999-12-30 | $157.03 | $157.03 | 2,744 | — | — |
| 1999-12-29 | $149.55 | $149.55 | 7,038 | — | — |
| 1999-12-28 | $157.03 | $157.03 | 2,352 | — | — |
| 1999-12-27 | $161.31 | $161.31 | 1,281 | — | — |
| 1999-12-23 | $165.58 | $165.58 | 3,206 | — | — |
| 1999-12-22 | $160.24 | $160.24 | 2,071 | — | — |
| 1999-12-21 | $169.85 | $169.85 | 1,562 | — | — |
| 1999-12-20 | $169.85 | $169.85 | 1,428 | — | — |
| 1999-12-17 | $167.72 | $167.72 | 2,703 | — | — |
| 1999-12-16 | $159.17 | $159.17 | 3,154 | — | — |
| 1999-12-15 | $150.62 | $150.62 | 6,389 | — | — |
| 1999-12-14 | $152.76 | $152.76 | 38,691 | — | — |
| 1999-12-13 | $160.24 | $160.24 | 7,471 | — | — |
| 1999-12-10 | $153.83 | $153.83 | 9,390 | — | — |
| 1999-12-09 | $162.37 | $162.37 | 4,616 | — | — |
| 1999-12-08 | $160.24 | $160.24 | 3,452 | — | — |
| 1999-12-07 | $158.10 | $158.10 | 3,879 | — | — |
| 1999-12-06 | $163.44 | $163.44 | 5,078 | — | — |
| 1999-12-03 | $170.92 | $170.92 | 3,604 | — | — |
| 1999-12-02 | $176.26 | $176.26 | 1,884 | — | — |
| 1999-12-01 | $181.60 | $181.60 | 1,234 | — | — |
| 1999-11-30 | $181.60 | $181.60 | 2,539 | — | — |
| 1999-11-29 | $183.74 | $183.74 | 1,188 | — | — |
| 1999-11-26 | $182.67 | $182.67 | 491 | — | — |
| 1999-11-24 | $181.60 | $181.60 | 1,504 | — | — |
| 1999-11-23 | $177.33 | $177.33 | 1,550 | — | — |
| 1999-11-22 | $179.47 | $179.47 | 2,621 | — | — |
| 1999-11-19 | $181.60 | $181.60 | 1,153 | — | — |
| 1999-11-18 | $177.33 | $177.33 | 11,333 | — | — |
| 1999-11-17 | $186.94 | $186.94 | 12,374 | — | — |
| 1999-11-16 | $193.35 | $193.35 | 2,229 | — | — |
| 1999-11-15 | $200.83 | $200.83 | 6,137 | — | — |
| 1999-11-12 | $198.69 | $198.69 | 2,036 | — | — |
| 1999-11-11 | $215.79 | $215.79 | 2,176 | — | — |
| 1999-11-10 | $222.20 | $222.20 | 6,518 | — | — |
| 1999-11-09 | $221.13 | $221.13 | 2,428 | — | — |
| 1999-11-08 | $214.72 | $214.72 | 2,153 | — | — |
| 1999-11-05 | $202.97 | $202.97 | 4,435 | — | — |
| 1999-11-04 | $183.74 | $183.74 | 1,334 | — | — |
| 1999-11-03 | $183.74 | $183.74 | 3,844 | — | — |
| 1999-11-02 | $182.67 | $182.67 | 2,311 | — | — |
| 1999-11-01 | $185.88 | $185.88 | 2,089 | — | — |
| 1999-10-29 | $185.88 | $185.88 | 2,650 | — | — |
| 1999-10-28 | $184.81 | $184.81 | 2,399 | — | — |
| 1999-10-27 | $186.94 | $186.94 | 17,066 | — | — |
| 1999-10-26 | $165.58 | $165.58 | 7,202 | — | — |
| 1999-10-25 | $163.44 | $163.44 | 7,038 | — | — |
| 1999-10-22 | $186.94 | $186.94 | 3,639 | — | — |
| 1999-10-21 | $204.04 | $204.04 | 2,399 | — | — |
| 1999-10-20 | $211.51 | $211.51 | 1,141 | — | — |
| 1999-10-19 | $207.24 | $207.24 | 2,633 | — | — |
| 1999-10-18 | $212.58 | $212.58 | 1,030 | — | — |
| 1999-10-15 | $217.92 | $217.92 | 2,141 | — | — |
| 1999-10-14 | $221.13 | $221.13 | 1,673 | — | — |
| 1999-10-13 | $224.33 | $224.33 | 1,275 | — | — |
| 1999-10-12 | $228.61 | $228.61 | 234 | — | — |
| 1999-10-11 | $233.95 | $233.95 | 2,533 | — | — |
| 1999-10-08 | $229.67 | $229.67 | 2,861 | — | — |
| 1999-10-07 | $237.15 | $237.15 | 632 | — | — |
| 1999-10-06 | $237.15 | $237.15 | 6,886 | — | — |
| 1999-10-05 | $242.49 | $242.49 | 7,407 | — | — |
| 1999-10-04 | $263.86 | $263.86 | 3,323 | — | — |
| 1999-10-01 | $261.72 | $261.72 | 1,158 | — | — |
| 1999-09-30 | $270.27 | $270.27 | 8,238 | — | — |
| 1999-09-29 | $254.24 | $254.24 | 7,027 | — | — |
| 1999-09-28 | $244.63 | $244.63 | 3,399 | — | — |
| 1999-09-27 | $239.29 | $239.29 | 626 | — | — |
| 1999-09-24 | $224.33 | $224.33 | 1,264 | — | — |
| 1999-09-23 | $218.99 | $218.99 | 2,563 | — | — |
| 1999-09-22 | $218.99 | $218.99 | 3,376 | — | — |
| 1999-09-21 | $214.72 | $214.72 | 5,880 | — | — |
| 1999-09-20 | $235.01 | $235.01 | 784 | — | — |
| 1999-09-17 | $230.74 | $230.74 | 1,744 | — | — |
| 1999-09-16 | $235.01 | $235.01 | 1,006 | — | — |
| 1999-09-15 | $240.36 | $240.36 | 1,738 | — | — |
| 1999-09-14 | $237.15 | $237.15 | 1,849 | — | — |
| 1999-09-13 | $241.42 | $241.42 | 1,989 | — | — |
| 1999-09-10 | $241.42 | $241.42 | 3,581 | — | — |
| 1999-09-09 | $249.97 | $249.97 | 796 | — | — |
| 1999-09-08 | $251.04 | $251.04 | 468 | — | — |
| 1999-09-07 | $255.31 | $255.31 | 866 | — | — |
| 1999-09-03 | $260.65 | $260.65 | 1,000 | — | — |
| 1999-09-02 | $247.83 | $247.83 | 1,533 | — | — |
| 1999-09-01 | $256.38 | $256.38 | 766 | — | — |
| 1999-08-31 | $260.65 | $260.65 | 2,217 | — | — |
| 1999-08-30 | $254.24 | $254.24 | 796 | — | — |
| 1999-08-27 | $264.93 | $264.93 | 234 | — | — |
| 1999-08-26 | $271.34 | $271.34 | 2,504 | — | — |
| 1999-08-25 | $283.09 | $283.09 | 2,598 | — | — |
| 1999-08-24 | $280.95 | $280.95 | 1,047 | — | — |
| 1999-08-23 | $274.54 | $274.54 | 1,293 | — | — |
| 1999-08-20 | $269.20 | $269.20 | 2,013 | — | — |
| 1999-08-19 | $267.06 | $267.06 | 1,626 | — | — |
| 1999-08-18 | $262.79 | $262.79 | 19,635 | — | — |
| 1999-08-17 | $258.52 | $258.52 | 10,771 | — | — |
| 1999-08-16 | $264.93 | $264.93 | 831 | — | — |
| 1999-08-13 | $262.79 | $262.79 | 1,123 | — | — |
| 1999-08-12 | $260.65 | $260.65 | 2,440 | — | — |
| 1999-08-11 | $258.52 | $258.52 | 1,767 | — | — |
| 1999-08-10 | $260.65 | $260.65 | 2,141 | — | — |
| 1999-08-09 | $273.47 | $273.47 | 866 | — | — |
| 1999-08-06 | $279.88 | $279.88 | 269 | — | — |
| 1999-08-05 | $276.68 | $276.68 | 374 | — | — |
| 1999-08-04 | $280.95 | $280.95 | 790 | — | — |
| 1999-08-03 | $286.29 | $286.29 | 1,106 | — | — |
| 1999-08-02 | $291.63 | $291.63 | 685 | — | — |
| 1999-07-30 | $288.43 | $288.43 | 889 | — | — |
| 1999-07-29 | $288.43 | $288.43 | 1,117 | — | — |
| 1999-07-28 | $303.38 | $303.38 | 1,978 | — | — |
| 1999-07-27 | $313.00 | $313.00 | 1,006 | — | — |
| 1999-07-26 | $301.25 | $301.25 | 842 | — | — |
| 1999-07-23 | $314.07 | $314.07 | 2,258 | — | — |
| 1999-07-22 | $322.61 | $322.61 | 2,381 | — | — |
| 1999-07-21 | $305.52 | $305.52 | 2,293 | — | — |
| 1999-07-20 | $293.77 | $293.77 | 626 | — | — |
| 1999-07-19 | $299.11 | $299.11 | 1,463 | — | — |
| 1999-07-16 | $311.93 | $311.93 | 3,780 | — | — |
| 1999-07-15 | $311.93 | $311.93 | 5,763 | — | — |
| 1999-07-14 | $277.74 | $277.74 | 1,948 | — | — |
| 1999-07-13 | $260.65 | $260.65 | 9,806 | — | — |
| 1999-07-12 | $259.58 | $259.58 | 5,388 | — | — |
| 1999-07-09 | $273.47 | $273.47 | 4,230 | — | — |
| 1999-07-08 | $259.58 | $259.58 | 6,717 | — | — |
| 1999-07-07 | $270.27 | $270.27 | 3,809 | — | — |
| 1999-07-06 | $273.47 | $273.47 | 6,395 | — | — |
| 1999-07-02 | $283.09 | $283.09 | 3,744 | — | — |
| 1999-07-01 | $276.68 | $276.68 | 1,972 | — | — |
| 1999-06-30 | $275.61 | $275.61 | 7,852 | — | — |
| 1999-06-29 | $272.40 | $272.40 | 8,536 | — | — |
| 1999-06-28 | $267.06 | $267.06 | 1,188 | — | — |
| 1999-06-25 | $260.65 | $260.65 | 1,199 | — | — |
| 1999-06-24 | $270.27 | $270.27 | 1,258 | — | — |
| 1999-06-23 | $272.40 | $272.40 | 1,270 | — | — |
| 1999-06-22 | $271.34 | $271.34 | 1,071 | — | — |
| 1999-06-21 | $264.93 | $264.93 | 2,282 | — | — |
| 1999-06-18 | $257.45 | $257.45 | 2,919 | — | — |
| 1999-06-17 | $242.49 | $242.49 | 2,492 | — | — |
| 1999-06-16 | $249.97 | $249.97 | 2,469 | — | — |
| 1999-06-15 | $254.24 | $254.24 | 1,059 | — | — |
| 1999-06-14 | $255.31 | $255.31 | 1,217 | — | — |
| 1999-06-11 | $257.45 | $257.45 | 263 | — | — |
| 1999-06-10 | $261.72 | $261.72 | 468 | — | — |
| 1999-06-09 | $263.86 | $263.86 | 527 | — | — |
| 1999-06-08 | $257.45 | $257.45 | 2,955 | — | — |
| 1999-06-07 | $265.99 | $265.99 | 1,328 | — | — |
| 1999-06-04 | $264.93 | $264.93 | 1,685 | — | — |
| 1999-06-03 | $257.45 | $257.45 | 1,568 | — | — |
| 1999-06-02 | $256.38 | $256.38 | 1,258 | — | — |
| 1999-06-01 | $252.11 | $252.11 | 954 | — | — |
| 1999-05-28 | $257.45 | $257.45 | 1,381 | — | — |
| 1999-05-27 | $258.52 | $258.52 | 1,697 | — | — |
| 1999-05-26 | $257.45 | $257.45 | 445 | — | — |
| 1999-05-25 | $262.79 | $262.79 | 3,926 | — | — |
| 1999-05-24 | $260.65 | $260.65 | 3,113 | — | — |
| 1999-05-21 | $277.74 | $277.74 | 1,158 | — | — |
| 1999-05-20 | $275.61 | $275.61 | 1,071 | — | — |
| 1999-05-19 | $284.15 | $284.15 | 673 | — | — |
| 1999-05-18 | $278.81 | $278.81 | 603 | — | — |
| 1999-05-17 | $286.29 | $286.29 | 1,170 | — | — |
| 1999-05-14 | $299.11 | $299.11 | 451 | — | — |
| 1999-05-13 | $296.97 | $296.97 | 5,125 | — | — |
| 1999-05-12 | $306.59 | $306.59 | 1,480 | — | — |
| 1999-05-11 | $300.18 | $300.18 | 924 | — | — |
| 1999-05-10 | $298.04 | $298.04 | 720 | — | — |
| 1999-05-07 | $284.15 | $284.15 | 3,124 | — | — |
| 1999-05-06 | $294.84 | $294.84 | 1,252 | — | — |
| 1999-05-05 | $273.47 | $273.47 | 1,872 | — | — |
| 1999-05-04 | $289.50 | $289.50 | 1,392 | — | — |
| 1999-05-03 | $286.29 | $286.29 | 901 | — | — |
| 1999-04-30 | $293.77 | $293.77 | 1,311 | — | — |
| 1999-04-29 | $293.77 | $293.77 | 848 | — | — |
| 1999-04-28 | $296.97 | $296.97 | 1,188 | — | — |
| 1999-04-27 | $306.59 | $306.59 | 1,656 | — | — |
| 1999-04-26 | $298.04 | $298.04 | 2,873 | — | — |
| 1999-04-23 | $299.11 | $299.11 | 1,041 | — | — |
| 1999-04-22 | $299.11 | $299.11 | 2,059 | — | — |
| 1999-04-21 | $292.70 | $292.70 | 883 | — | — |
| 1999-04-20 | $293.77 | $293.77 | 755 | — | — |
| 1999-04-19 | $308.72 | $308.72 | 965 | — | — |
| 1999-04-16 | $314.07 | $314.07 | 3,674 | — | — |
| 1999-04-15 | $314.07 | $314.07 | 1,375 | — | — |
| 1999-04-14 | $293.77 | $293.77 | 1,334 | — | — |
| 1999-04-13 | $292.70 | $292.70 | 2,557 | — | — |
| 1999-04-12 | $306.59 | $306.59 | 2,247 | — | — |
| 1999-04-09 | $288.43 | $288.43 | 2,586 | — | — |
| 1999-04-08 | $277.74 | $277.74 | 1,790 | — | — |
| 1999-04-07 | $260.65 | $260.65 | 1,545 | — | — |
| 1999-04-06 | $239.29 | $239.29 | 6,172 | — | — |
| 1999-04-05 | $254.24 | $254.24 | 8,127 | — | — |
| 1999-04-01 | $256.38 | $256.38 | 3,499 | — | — |
| 1999-03-31 | $273.47 | $273.47 | 3,487 | — | — |
| 1999-03-30 | $247.83 | $247.83 | 1,141 | — | — |
| 1999-03-29 | $261.72 | $261.72 | 2,106 | — | — |
| 1999-03-26 | $264.93 | $264.93 | 4,031 | — | — |
| 1999-03-25 | $254.24 | $254.24 | 901 | — | — |
| 1999-03-24 | $252.11 | $252.11 | 2,089 | — | — |
| 1999-03-23 | $243.56 | $243.56 | 1,258 | — | — |
| 1999-03-22 | $235.01 | $235.01 | 883 | — | — |
| 1999-03-19 | $236.08 | $236.08 | 778 | — | — |
| 1999-03-18 | $239.29 | $239.29 | 2,510 | — | — |
| 1999-03-17 | $226.47 | $226.47 | 1,024 | — | — |
| 1999-03-16 | $229.67 | $229.67 | 1,205 | — | — |
| 1999-03-15 | $229.67 | $229.67 | 1,223 | — | — |
| 1999-03-12 | $237.15 | $237.15 | 620 | — | — |
| 1999-03-11 | $242.49 | $242.49 | 1,890 | — | — |
| 1999-03-10 | $247.83 | $247.83 | 13,644 | — | — |
| 1999-03-09 | $238.22 | $238.22 | 3,709 | — | — |
| 1999-03-08 | $238.22 | $238.22 | 2,059 | — | — |
| 1999-03-05 | $249.97 | $249.97 | 1,568 | — | — |
| 1999-03-04 | $260.65 | $260.65 | 1,428 | — | — |
| 1999-03-03 | $253.18 | $253.18 | 1,117 | — | — |
| 1999-03-02 | $252.11 | $252.11 | 1,381 | — | — |
| 1999-03-01 | $233.95 | $233.95 | 1,744 | — | — |
| 1999-02-26 | $235.01 | $235.01 | 1,047 | — | — |
| 1999-02-25 | $235.01 | $235.01 | 2,340 | — | — |
| 1999-02-24 | $235.01 | $235.01 | 6,009 | — | — |
| 1999-02-23 | $237.15 | $237.15 | 6,711 | — | — |
| 1999-02-22 | $241.42 | $241.42 | 3,282 | — | — |
| 1999-02-19 | $249.97 | $249.97 | 1,030 | — | — |
| 1999-02-18 | $253.18 | $253.18 | 1,270 | — | — |
| 1999-02-17 | $254.24 | $254.24 | 1,100 | — | — |
| 1999-02-16 | $261.72 | $261.72 | 942 | — | — |
| 1999-02-12 | $277.74 | $277.74 | 1,287 | — | — |
| 1999-02-11 | $299.11 | $299.11 | 3,581 | — | — |
| 1999-02-10 | $305.52 | $305.52 | 1,726 | — | — |
| 1999-02-09 | $306.59 | $306.59 | 2,042 | — | — |
| 1999-02-08 | $292.70 | $292.70 | 2,744 | — | — |
| 1999-02-05 | $311.93 | $311.93 | 1,527 | — | — |
| 1999-02-04 | $322.61 | $322.61 | 977 | — | — |
| 1999-02-03 | $332.23 | $332.23 | 2,405 | — | — |
| 1999-02-02 | $346.11 | $346.11 | 2,633 | — | — |
| 1999-02-01 | $324.75 | $324.75 | 9,197 | — | — |
| 1999-01-29 | $329.02 | $329.02 | 2,247 | — | — |
| 1999-01-28 | $326.88 | $326.88 | 860 | — | — |
| 1999-01-27 | $327.95 | $327.95 | 1,767 | — | — |
| 1999-01-26 | $341.84 | $341.84 | 603 | — | — |
| 1999-01-25 | $352.52 | $352.52 | 1,703 | — | — |
| 1999-01-22 | $355.73 | $355.73 | 462 | — | — |
| 1999-01-21 | $362.14 | $362.14 | 2,323 | — | — |
| 1999-01-20 | $367.48 | $367.48 | 1,182 | — | — |
| 1999-01-19 | $373.89 | $373.89 | 907 | — | — |
| 1999-01-15 | $365.34 | $365.34 | 965 | — | — |
| 1999-01-14 | $341.84 | $341.84 | 720 | — | — |
| 1999-01-13 | $352.52 | $352.52 | 1,182 | — | — |
| 1999-01-12 | $362.14 | $362.14 | 1,837 | — | — |
| 1999-01-11 | $356.80 | $356.80 | 2,165 | — | — |
| 1999-01-08 | $378.16 | $378.16 | 3,446 | — | — |
| 1999-01-07 | $389.91 | $389.91 | 632 | — | — |
| 1999-01-06 | $384.57 | $384.57 | 1,533 | — | — |
| 1999-01-05 | $392.05 | $392.05 | 620 | — | — |
| 1999-01-04 | $396.32 | $396.32 | 3,826 | — | — |