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
- 1996-05-02 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 | $186.88 | $186.88 | 17,210 | — | — |
| 1999-12-30 | $188.75 | $188.75 | 20,280 | — | — |
| 1999-12-29 | $197.50 | $197.50 | 60,130 | — | — |
| 1999-12-28 | $193.13 | $193.13 | 69,930 | — | — |
| 1999-12-27 | $173.75 | $173.75 | 73,300 | — | — |
| 1999-12-23 | $186.25 | $186.25 | 64,320 | — | — |
| 1999-12-22 | $200.63 | $200.62 | 93,670 | — | — |
| 1999-12-21 | $215.00 | $215.00 | 27,570 | — | — |
| 1999-12-20 | $225.00 | $225.00 | 70,360 | — | — |
| 1999-12-17 | $223.75 | $223.75 | 26,830 | — | — |
| 1999-12-16 | $234.38 | $234.38 | 17,330 | — | — |
| 1999-12-15 | $232.50 | $232.50 | 16,030 | — | — |
| 1999-12-14 | $238.75 | $238.75 | 41,160 | — | — |
| 1999-12-13 | $230.00 | $230.00 | 43,390 | — | — |
| 1999-12-10 | $241.25 | $241.25 | 51,500 | — | — |
| 1999-12-09 | $240.63 | $240.63 | 38,780 | — | — |
| 1999-12-08 | $254.38 | $254.38 | 29,990 | — | — |
| 1999-12-07 | $255.00 | $255.00 | 46,420 | — | — |
| 1999-12-06 | $263.13 | $263.12 | 55,990 | — | — |
| 1999-12-03 | $257.50 | $257.50 | 375,380 | — | — |
| 1999-12-02 | $250.00 | $250.00 | 33,610 | — | — |
| 1999-12-01 | $253.75 | $253.75 | 17,020 | — | — |
| 1999-11-30 | $242.50 | $242.50 | 55,360 | — | — |
| 1999-11-29 | $234.38 | $234.38 | 26,170 | — | — |
| 1999-11-26 | $243.75 | $243.75 | 15,200 | — | — |
| 1999-11-24 | $253.75 | $253.75 | 15,830 | — | — |
| 1999-11-23 | $258.75 | $258.75 | 10,970 | — | — |
| 1999-11-22 | $256.25 | $256.25 | 8,880 | — | — |
| 1999-11-19 | $267.50 | $267.50 | 14,910 | — | — |
| 1999-11-18 | $263.13 | $263.12 | 9,400 | — | — |
| 1999-11-17 | $270.00 | $270.00 | 14,770 | — | — |
| 1999-11-16 | $273.75 | $273.75 | 15,070 | — | — |
| 1999-11-15 | $271.88 | $271.88 | 13,270 | — | — |
| 1999-11-12 | $262.50 | $262.50 | 14,380 | — | — |
| 1999-11-11 | $261.25 | $261.25 | 19,750 | — | — |
| 1999-11-10 | $262.50 | $262.50 | 28,130 | — | — |
| 1999-11-09 | $244.38 | $244.38 | 33,420 | — | — |
| 1999-11-08 | $236.88 | $236.88 | 19,360 | — | — |
| 1999-11-05 | $238.75 | $238.75 | 56,530 | — | — |
| 1999-11-04 | $266.67 | $266.67 | 22,965 | — | — |
| 1999-11-03 | $259.58 | $259.58 | 78,405 | — | — |
| 1999-11-02 | $272.50 | $272.50 | 35,655 | — | — |
| 1999-11-01 | $284.17 | $284.17 | 33,900 | — | — |
| 1999-10-29 | $273.33 | $273.33 | 16,275 | — | — |
| 1999-10-28 | $285.83 | $285.83 | 48,900 | — | — |
| 1999-10-27 | $270.83 | $270.83 | 18,630 | — | — |
| 1999-10-26 | $268.33 | $268.33 | 48,165 | — | — |
| 1999-10-25 | $285.83 | $285.83 | 55,245 | — | — |
| 1999-10-22 | $273.33 | $273.33 | 17,115 | — | — |
| 1999-10-21 | $251.25 | $251.25 | 14,250 | — | — |
| 1999-10-20 | $252.50 | $252.50 | 20,640 | — | — |
| 1999-10-19 | $248.33 | $248.33 | 22,275 | — | — |
| 1999-10-18 | $237.50 | $237.50 | 23,640 | — | — |
| 1999-10-15 | $247.50 | $247.50 | 29,505 | — | — |
| 1999-10-14 | $253.33 | $253.33 | 46,275 | — | — |
| 1999-10-13 | $251.67 | $251.67 | 42,135 | — | — |
| 1999-10-12 | $266.67 | $266.67 | 28,815 | — | — |
| 1999-10-11 | $285.42 | $285.42 | 17,940 | — | — |
| 1999-10-08 | $271.67 | $271.67 | 16,170 | — | — |
| 1999-10-07 | $274.17 | $274.17 | 17,205 | — | — |
| 1999-10-06 | $268.33 | $268.33 | 17,325 | — | — |
| 1999-10-05 | $266.67 | $266.67 | 37,755 | — | — |
| 1999-10-04 | $270.83 | $270.83 | 60,690 | — | — |
| 1999-10-01 | $260.00 | $260.00 | 36,780 | — | — |
| 1999-09-30 | $250.00 | $250.00 | 24,405 | — | — |
| 1999-09-29 | $256.67 | $256.67 | 23,955 | — | — |
| 1999-09-28 | $254.17 | $254.17 | 37,410 | — | — |
| 1999-09-27 | $258.33 | $258.33 | 37,635 | — | — |
| 1999-09-24 | $256.25 | $256.25 | 36,060 | — | — |
| 1999-09-23 | $246.67 | $246.67 | 79,680 | — | — |
| 1999-09-22 | $218.75 | $218.75 | 14,385 | — | — |
| 1999-09-21 | $220.42 | $220.42 | 10,320 | — | — |
| 1999-09-20 | $232.50 | $232.50 | 10,530 | — | — |
| 1999-09-17 | $233.33 | $233.33 | 20,580 | — | — |
| 1999-09-16 | $214.58 | $214.58 | 11,610 | — | — |
| 1999-09-15 | $220.00 | $220.00 | 32,610 | — | — |
| 1999-09-14 | $212.08 | $212.08 | 30,945 | — | — |
| 1999-09-13 | $224.58 | $224.58 | 19,470 | — | — |
| 1999-09-10 | $242.50 | $242.50 | 36,885 | — | — |
| 1999-09-09 | $241.67 | $241.67 | 50,235 | — | — |
| 1999-09-08 | $229.38 | $229.38 | 22,560 | — | — |
| 1999-09-07 | $216.67 | $216.67 | 22,890 | — | — |
| 1999-09-03 | $198.33 | $198.33 | 21,630 | — | — |
| 1999-09-02 | $199.17 | $199.17 | 13,290 | — | — |
| 1999-09-01 | $203.33 | $203.33 | 15,510 | — | — |
| 1999-08-31 | $201.67 | $201.67 | 28,140 | — | — |
| 1999-08-30 | $192.50 | $192.50 | 14,535 | — | — |
| 1999-08-27 | $190.42 | $190.42 | 11,250 | — | — |
| 1999-08-26 | $198.33 | $198.33 | 11,490 | — | — |
| 1999-08-25 | $200.00 | $200.00 | 15,525 | — | — |
| 1999-08-24 | $207.92 | $207.92 | 12,765 | — | — |
| 1999-08-23 | $206.67 | $206.67 | 18,480 | — | — |
| 1999-08-20 | $200.42 | $200.42 | 7,365 | — | — |
| 1999-08-19 | $196.67 | $196.67 | 10,770 | — | — |
| 1999-08-18 | $202.92 | $202.92 | 53,670 | — | — |
| 1999-08-17 | $187.08 | $187.08 | 13,995 | — | — |
| 1999-08-16 | $192.08 | $192.08 | 19,665 | — | — |
| 1999-08-13 | $174.17 | $174.17 | 58,845 | — | — |
| 1999-08-12 | $165.83 | $165.83 | 53,445 | — | — |
| 1999-08-11 | $170.83 | $170.83 | 7,830 | — | — |
| 1999-08-10 | $174.17 | $174.17 | 9,270 | — | — |
| 1999-08-09 | $177.50 | $177.50 | 7,320 | — | — |
| 1999-08-06 | $174.58 | $174.58 | 10,590 | — | — |
| 1999-08-05 | $181.67 | $181.67 | 26,340 | — | — |
| 1999-08-04 | $192.50 | $192.50 | 15,675 | — | — |
| 1999-08-03 | $196.25 | $196.25 | 20,430 | — | — |
| 1999-08-02 | $194.17 | $194.17 | 17,985 | — | — |
| 1999-07-30 | $203.75 | $203.75 | 9,420 | — | — |
| 1999-07-29 | $207.08 | $207.08 | 8,910 | — | — |
| 1999-07-28 | $208.33 | $208.33 | 10,545 | — | — |
| 1999-07-27 | $208.33 | $208.33 | 90,870 | — | — |
| 1999-07-26 | $197.92 | $197.92 | 53,085 | — | — |
| 1999-07-23 | $179.17 | $179.17 | 37,950 | — | — |
| 1999-07-22 | $190.83 | $190.83 | 24,975 | — | — |
| 1999-07-21 | $200.00 | $200.00 | 57,345 | — | — |
| 1999-07-20 | $200.00 | $200.00 | 36,645 | — | — |
| 1999-07-19 | $215.83 | $215.83 | 38,850 | — | — |
| 1999-07-16 | $225.83 | $225.83 | 33,210 | — | — |
| 1999-07-15 | $226.25 | $226.25 | 28,485 | — | — |
| 1999-07-14 | $220.00 | $220.00 | 32,430 | — | — |
| 1999-07-13 | $207.08 | $207.08 | 17,730 | — | — |
| 1999-07-12 | $207.50 | $207.50 | 35,115 | — | — |
| 1999-07-09 | $195.83 | $195.83 | 15,600 | — | — |
| 1999-07-08 | $195.00 | $195.00 | 6,180 | — | — |
| 1999-07-07 | $190.83 | $190.83 | 9,000 | — | — |
| 1999-07-06 | $192.92 | $192.92 | 22,110 | — | — |
| 1999-07-02 | $193.33 | $193.33 | 12,135 | — | — |
| 1999-07-01 | $192.50 | $192.50 | 38,385 | — | — |
| 1999-06-30 | $198.75 | $198.75 | 73,905 | — | — |
| 1999-06-29 | $187.08 | $187.08 | 22,545 | — | — |
| 1999-06-28 | $188.33 | $188.33 | 23,115 | — | — |
| 1999-06-25 | $184.17 | $184.17 | 7,905 | — | — |
| 1999-06-24 | $182.92 | $182.92 | 10,755 | — | — |
| 1999-06-23 | $181.67 | $181.67 | 51,930 | — | — |
| 1999-06-22 | $185.00 | $185.00 | 9,165 | — | — |
| 1999-06-21 | $187.50 | $187.50 | 25,515 | — | — |
| 1999-06-18 | $185.00 | $185.00 | 18,000 | — | — |
| 1999-06-17 | $180.00 | $180.00 | 12,990 | — | — |
| 1999-06-16 | $180.00 | $180.00 | 28,455 | — | — |
| 1999-06-15 | $175.83 | $175.83 | 28,515 | — | — |
| 1999-06-14 | $185.83 | $185.83 | 11,490 | — | — |
| 1999-06-11 | $186.67 | $186.67 | 18,615 | — | — |
| 1999-06-10 | $185.00 | $185.00 | 8,295 | — | — |
| 1999-06-09 | $185.83 | $185.83 | 14,265 | — | — |
| 1999-06-08 | $183.33 | $183.33 | 17,685 | — | — |
| 1999-06-07 | $187.08 | $187.08 | 26,385 | — | — |
| 1999-06-04 | $184.17 | $184.17 | 36,300 | — | — |
| 1999-06-03 | $187.08 | $187.08 | 52,830 | — | — |
| 1999-06-02 | $181.67 | $181.67 | 73,845 | — | — |
| 1999-06-01 | $188.33 | $188.33 | 54,345 | — | — |
| 1999-05-28 | $184.58 | $184.58 | 14,625 | — | — |
| 1999-05-27 | $181.67 | $181.67 | 13,650 | — | — |
| 1999-05-26 | $172.50 | $172.50 | 38,730 | — | — |
| 1999-05-25 | $165.42 | $165.42 | 45,660 | — | — |
| 1999-05-24 | $173.33 | $173.33 | 75,000 | — | — |
| 1999-05-21 | $176.67 | $176.67 | 35,895 | — | — |
| 1999-05-20 | $179.58 | $179.58 | 36,420 | — | — |
| 1999-05-19 | $169.17 | $169.17 | 23,115 | — | — |
| 1999-05-18 | $170.83 | $170.83 | 8,640 | — | — |
| 1999-05-17 | $165.42 | $165.42 | 20,040 | — | — |
| 1999-05-14 | $167.50 | $167.50 | 22,485 | — | — |
| 1999-05-13 | $173.33 | $173.33 | 50,565 | — | — |
| 1999-05-12 | $163.33 | $163.33 | 46,545 | — | — |
| 1999-05-11 | $165.42 | $165.42 | 72,630 | — | — |
| 1999-05-10 | $153.33 | $153.33 | 22,410 | — | — |
| 1999-05-07 | $148.33 | $148.33 | 7,770 | — | — |
| 1999-05-06 | $148.33 | $148.33 | 26,925 | — | — |
| 1999-05-05 | $147.08 | $147.08 | 62,715 | — | — |
| 1999-05-04 | $148.33 | $148.33 | 46,995 | — | — |
| 1999-05-03 | $145.83 | $145.83 | 38,250 | — | — |
| 1999-04-30 | $142.50 | $142.50 | 54,240 | — | — |
| 1999-04-29 | $140.83 | $140.83 | 75,885 | — | — |
| 1999-04-28 | $142.92 | $142.92 | 230,040 | — | — |
| 1999-04-27 | $149.17 | $149.17 | 19,590 | — | — |
| 1999-04-26 | $146.67 | $146.67 | 14,565 | — | — |
| 1999-04-23 | $155.00 | $155.00 | 25,635 | — | — |
| 1999-04-22 | $157.92 | $157.92 | 48,990 | — | — |
| 1999-04-21 | $153.33 | $153.33 | 26,475 | — | — |
| 1999-04-20 | $133.33 | $133.33 | 31,830 | — | — |
| 1999-04-19 | $143.33 | $143.33 | 39,645 | — | — |
| 1999-04-16 | $154.58 | $154.58 | 39,765 | — | — |
| 1999-04-15 | $151.25 | $151.25 | 33,045 | — | — |
| 1999-04-14 | $140.42 | $140.42 | 62,250 | — | — |
| 1999-04-13 | $140.00 | $140.00 | 86,790 | — | — |
| 1999-04-12 | $131.67 | $131.67 | 72,885 | — | — |
| 1999-04-09 | $132.08 | $132.08 | 27,165 | — | — |
| 1999-04-08 | $127.92 | $127.92 | 4,230 | — | — |
| 1999-04-07 | $129.17 | $129.17 | 15,420 | — | — |
| 1999-04-06 | $122.92 | $122.92 | 8,715 | — | — |
| 1999-04-05 | $128.33 | $128.33 | 20,955 | — | — |
| 1999-04-01 | $122.50 | $122.50 | 19,380 | — | — |
| 1999-03-31 | $123.33 | $123.33 | 26,355 | — | — |
| 1999-03-30 | $120.83 | $120.83 | 18,420 | — | — |
| 1999-03-29 | $120.83 | $120.83 | 12,690 | — | — |
| 1999-03-26 | $116.67 | $116.67 | 3,345 | — | — |
| 1999-03-25 | $120.00 | $120.00 | 4,995 | — | — |
| 1999-03-24 | $118.33 | $118.33 | 19,350 | — | — |
| 1999-03-23 | $118.33 | $118.33 | 13,710 | — | — |
| 1999-03-22 | $121.25 | $121.25 | 37,920 | — | — |
| 1999-03-19 | $131.67 | $131.67 | 35,520 | — | — |
| 1999-03-18 | $125.83 | $125.83 | 71,775 | — | — |
| 1999-03-17 | $117.08 | $117.08 | 21,660 | — | — |
| 1999-03-16 | $115.00 | $115.00 | 13,110 | — | — |
| 1999-03-15 | $113.33 | $113.33 | 21,540 | — | — |
| 1999-03-12 | $113.75 | $113.75 | 13,245 | — | — |
| 1999-03-11 | $108.33 | $108.33 | 31,800 | — | — |
| 1999-03-10 | $112.50 | $112.50 | 9,750 | — | — |
| 1999-03-09 | $110.00 | $110.00 | 13,065 | — | — |
| 1999-03-08 | $105.83 | $105.83 | 12,435 | — | — |
| 1999-03-05 | $105.00 | $105.00 | 13,110 | — | — |
| 1999-03-04 | $105.00 | $105.00 | 41,565 | — | — |
| 1999-03-03 | $108.75 | $108.75 | 17,460 | — | — |
| 1999-03-02 | $111.67 | $111.67 | 10,845 | — | — |
| 1999-03-01 | $110.83 | $110.83 | 10,920 | — | — |
| 1999-02-26 | $111.25 | $111.25 | 11,850 | — | — |
| 1999-02-25 | $110.83 | $110.83 | 27,780 | — | — |
| 1999-02-24 | $113.33 | $113.33 | 31,620 | — | — |
| 1999-02-23 | $113.33 | $113.33 | 68,880 | — | — |
| 1999-02-22 | $116.67 | $116.67 | 17,235 | — | — |
| 1999-02-19 | $113.33 | $113.33 | 13,080 | — | — |
| 1999-02-18 | $112.50 | $112.50 | 24,930 | — | — |
| 1999-02-17 | $113.33 | $113.33 | 12,450 | — | — |
| 1999-02-16 | $117.08 | $117.08 | 38,520 | — | — |
| 1999-02-12 | $112.92 | $112.92 | 16,290 | — | — |
| 1999-02-11 | $113.33 | $113.33 | 12,585 | — | — |
| 1999-02-10 | $110.00 | $110.00 | 17,565 | — | — |
| 1999-02-09 | $110.42 | $110.42 | 27,195 | — | — |
| 1999-02-08 | $114.17 | $114.17 | 25,560 | — | — |
| 1999-02-05 | $113.33 | $113.33 | 26,715 | — | — |
| 1999-02-04 | $117.50 | $117.50 | 49,485 | — | — |
| 1999-02-03 | $113.33 | $113.33 | 28,755 | — | — |
| 1999-02-02 | $114.17 | $114.17 | 55,185 | — | — |
| 1999-02-01 | $112.50 | $112.50 | 23,145 | — | — |
| 1999-01-29 | $106.67 | $106.67 | 50,310 | — | — |
| 1999-01-28 | $106.67 | $106.67 | 60,180 | — | — |
| 1999-01-27 | $97.08 | $97.08 | 8,760 | — | — |
| 1999-01-26 | $98.75 | $98.75 | 30,555 | — | — |
| 1999-01-25 | $105.00 | $105.00 | 53,235 | — | — |
| 1999-01-22 | $99.58 | $99.58 | 28,620 | — | — |
| 1999-01-21 | $96.67 | $96.67 | 39,060 | — | — |
| 1999-01-20 | $96.67 | $96.67 | 94,830 | — | — |
| 1999-01-19 | $85.83 | $85.83 | 12,915 | — | — |
| 1999-01-15 | $83.33 | $83.33 | 8,580 | — | — |
| 1999-01-14 | $78.33 | $78.33 | 6,540 | — | — |
| 1999-01-13 | $77.92 | $77.92 | 14,610 | — | — |
| 1999-01-12 | $80.00 | $80.00 | 10,065 | — | — |
| 1999-01-11 | $82.08 | $82.08 | 18,540 | — | — |
| 1999-01-08 | $80.00 | $80.00 | 21,630 | — | — |
| 1999-01-07 | $77.92 | $77.92 | 17,325 | — | — |
| 1999-01-06 | $79.17 | $79.17 | 27,315 | — | — |
| 1999-01-05 | $76.25 | $76.25 | 34,305 | — | — |
| 1999-01-04 | $71.25 | $71.25 | 11,025 | — | — |