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
- 1980-03-17 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 | $189.31 | $259.66 | 2,592 | — | — |
| 1999-12-30 | $201.50 | $276.38 | 6,723 | — | — |
| 1999-12-29 | $200.69 | $275.26 | 13,638 | — | — |
| 1999-12-28 | $190.13 | $260.78 | 6,615 | — | — |
| 1999-12-27 | $176.31 | $241.83 | 3,200 | — | — |
| 1999-12-23 | $177.94 | $244.06 | 3,785 | — | — |
| 1999-12-22 | $168.19 | $230.69 | 3,131 | — | — |
| 1999-12-21 | $175.50 | $240.72 | 2,438 | — | — |
| 1999-12-20 | $168.19 | $230.69 | 2,462 | — | — |
| 1999-12-17 | $168.19 | $230.69 | 8,054 | — | — |
| 1999-12-16 | $169.81 | $232.92 | 2,885 | — | — |
| 1999-12-15 | $174.69 | $239.60 | 7,169 | — | — |
| 1999-12-14 | $173.88 | $238.49 | 2,454 | — | — |
| 1999-12-13 | $172.25 | $236.26 | 6,823 | — | — |
| 1999-12-10 | $174.69 | $239.60 | 4,962 | — | — |
| 1999-12-09 | $166.56 | $228.46 | 7,085 | — | — |
| 1999-12-08 | $160.88 | $220.66 | 3,431 | — | — |
| 1999-12-07 | $170.63 | $234.03 | 5,585 | — | — |
| 1999-12-06 | $173.88 | $238.49 | 2,854 | — | — |
| 1999-12-03 | $174.69 | $239.60 | 2,046 | — | — |
| 1999-12-02 | $169.00 | $231.80 | 3,992 | — | — |
| 1999-12-01 | $172.25 | $236.26 | 5,546 | — | — |
| 1999-11-30 | $167.38 | $229.57 | 19,746 | — | — |
| 1999-11-29 | $179.56 | $246.29 | 1,892 | — | — |
| 1999-11-26 | $173.88 | $238.49 | 1,031 | — | — |
| 1999-11-24 | $173.88 | $238.49 | 2,785 | — | — |
| 1999-11-23 | $177.13 | $242.95 | 5,177 | — | — |
| 1999-11-22 | $184.44 | $252.98 | 2,485 | — | — |
| 1999-11-19 | $185.25 | $254.09 | 1,715 | — | — |
| 1999-11-18 | $189.31 | $259.66 | 5,800 | — | — |
| 1999-11-17 | $186.88 | $256.32 | 4,931 | — | — |
| 1999-11-16 | $194.19 | $266.35 | 2,977 | — | — |
| 1999-11-15 | $193.38 | $265.23 | 2,054 | — | — |
| 1999-11-12 | $190.94 | $261.89 | 2,400 | — | — |
| 1999-11-11 | $191.75 | $263.01 | 1,715 | — | — |
| 1999-11-10 | $185.25 | $254.09 | 3,508 | — | — |
| 1999-11-09 | $192.56 | $264.12 | 4,431 | — | — |
| 1999-11-08 | $193.38 | $265.23 | 1,769 | — | — |
| 1999-11-05 | $196.63 | $269.69 | 4,315 | — | — |
| 1999-11-04 | $197.44 | $270.81 | 1,738 | — | — |
| 1999-11-03 | $191.75 | $263.01 | 2,623 | — | — |
| 1999-11-02 | $199.88 | $274.15 | 7,015 | — | — |
| 1999-11-01 | $190.13 | $260.78 | 2,923 | — | — |
| 1999-10-29 | $190.13 | $260.78 | 5,200 | — | — |
| 1999-10-28 | $180.38 | $247.40 | 1,454 | — | — |
| 1999-10-27 | $181.19 | $248.52 | 2,369 | — | — |
| 1999-10-26 | $176.31 | $241.83 | 5,646 | — | — |
| 1999-10-25 | $182.00 | $249.63 | 5,454 | — | — |
| 1999-10-22 | $190.94 | $261.89 | 4,408 | — | — |
| 1999-10-21 | $188.50 | $258.55 | 4,515 | — | — |
| 1999-10-20 | $188.50 | $258.55 | 4,031 | — | — |
| 1999-10-19 | $182.81 | $250.75 | 3,415 | — | — |
| 1999-10-18 | $190.13 | $260.78 | 2,215 | — | — |
| 1999-10-15 | $193.38 | $265.23 | 2,346 | — | — |
| 1999-10-14 | $190.13 | $260.78 | 3,200 | — | — |
| 1999-10-13 | $195.81 | $268.58 | 4,523 | — | — |
| 1999-10-12 | $200.69 | $275.26 | 6,246 | — | — |
| 1999-10-11 | $195.81 | $268.58 | 4,892 | — | — |
| 1999-10-08 | $195.00 | $267.46 | 2,715 | — | — |
| 1999-10-07 | $198.25 | $271.92 | 4,485 | — | — |
| 1999-10-06 | $195.81 | $268.58 | 2,685 | — | — |
| 1999-10-05 | $199.06 | $269.91 | 3,754 | — | — |
| 1999-10-04 | $199.88 | $271.02 | 1,915 | — | — |
| 1999-10-01 | $204.75 | $277.63 | 5,062 | — | — |
| 1999-09-30 | $213.69 | $289.75 | 9,446 | — | — |
| 1999-09-29 | $198.25 | $268.81 | 1,500 | — | — |
| 1999-09-28 | $200.69 | $272.12 | 2,685 | — | — |
| 1999-09-27 | $205.56 | $278.73 | 2,323 | — | — |
| 1999-09-24 | $193.38 | $262.20 | 2,231 | — | — |
| 1999-09-23 | $199.06 | $269.91 | 7,131 | — | — |
| 1999-09-22 | $210.44 | $285.34 | 9,023 | — | — |
| 1999-09-21 | $208.81 | $283.14 | 36,231 | — | — |
| 1999-09-20 | $206.38 | $279.83 | 13,885 | — | — |
| 1999-09-17 | $200.69 | $272.12 | 12,492 | — | — |
| 1999-09-16 | $195.81 | $265.51 | 5,546 | — | — |
| 1999-09-15 | $188.50 | $255.59 | 1,269 | — | — |
| 1999-09-14 | $187.69 | $254.49 | 3,308 | — | — |
| 1999-09-13 | $187.69 | $254.49 | 1,677 | — | — |
| 1999-09-10 | $187.69 | $254.49 | 1,008 | — | — |
| 1999-09-09 | $185.25 | $251.19 | 2,885 | — | — |
| 1999-09-08 | $186.88 | $253.39 | 1,585 | — | — |
| 1999-09-07 | $184.44 | $250.08 | 3,392 | — | — |
| 1999-09-03 | $182.81 | $247.88 | 4,715 | — | — |
| 1999-09-02 | $177.13 | $240.17 | 3,208 | — | — |
| 1999-09-01 | $177.94 | $241.27 | 4,431 | — | — |
| 1999-08-31 | $171.44 | $232.46 | 2,123 | — | — |
| 1999-08-30 | $177.94 | $241.27 | 3,969 | — | — |
| 1999-08-27 | $184.44 | $250.08 | 2,462 | — | — |
| 1999-08-26 | $186.06 | $252.29 | 2,108 | — | — |
| 1999-08-25 | $183.63 | $248.98 | 2,531 | — | — |
| 1999-08-24 | $185.25 | $251.19 | 3,208 | — | — |
| 1999-08-23 | $190.13 | $257.80 | 1,562 | — | — |
| 1999-08-20 | $188.50 | $255.59 | 1,700 | — | — |
| 1999-08-19 | $191.75 | $260.00 | 4,362 | — | — |
| 1999-08-18 | $188.50 | $255.59 | 1,631 | — | — |
| 1999-08-17 | $188.50 | $255.59 | 5,169 | — | — |
| 1999-08-16 | $191.75 | $260.00 | 2,054 | — | — |
| 1999-08-13 | $195.00 | $264.41 | 1,754 | — | — |
| 1999-08-12 | $192.56 | $261.10 | 4,138 | — | — |
| 1999-08-11 | $192.56 | $261.10 | 2,454 | — | — |
| 1999-08-10 | $185.25 | $251.19 | 6,669 | — | — |
| 1999-08-09 | $189.31 | $256.69 | 5,877 | — | — |
| 1999-08-06 | $181.19 | $245.68 | 3,231 | — | — |
| 1999-08-05 | $180.38 | $244.58 | 5,062 | — | — |
| 1999-08-04 | $181.19 | $245.68 | 4,100 | — | — |
| 1999-08-03 | $182.81 | $247.88 | 6,200 | — | — |
| 1999-08-02 | $180.38 | $244.58 | 5,454 | — | — |
| 1999-07-30 | $181.19 | $245.68 | 8,215 | — | — |
| 1999-07-29 | $178.75 | $242.37 | 7,254 | — | — |
| 1999-07-28 | $178.75 | $242.37 | 7,277 | — | — |
| 1999-07-27 | $190.13 | $257.80 | 10,746 | — | — |
| 1999-07-26 | $186.88 | $253.39 | 11,492 | — | — |
| 1999-07-23 | $196.63 | $266.61 | 3,708 | — | — |
| 1999-07-22 | $204.75 | $277.63 | 10,908 | — | — |
| 1999-07-21 | $205.56 | $278.73 | 4,569 | — | — |
| 1999-07-20 | $200.69 | $272.12 | 3,277 | — | — |
| 1999-07-19 | $211.25 | $286.44 | 3,608 | — | — |
| 1999-07-16 | $206.38 | $279.83 | 10,777 | — | — |
| 1999-07-15 | $206.38 | $279.83 | 6,808 | — | — |
| 1999-07-14 | $205.56 | $278.73 | 3,123 | — | — |
| 1999-07-13 | $208.00 | $282.03 | 6,585 | — | — |
| 1999-07-12 | $205.56 | $278.73 | 3,823 | — | — |
| 1999-07-09 | $203.94 | $276.52 | 3,792 | — | — |
| 1999-07-08 | $201.50 | $273.22 | 6,762 | — | — |
| 1999-07-07 | $200.69 | $272.12 | 5,008 | — | — |
| 1999-07-06 | $201.50 | $270.12 | 5,592 | — | — |
| 1999-07-02 | $199.06 | $266.85 | 2,600 | — | — |
| 1999-07-01 | $199.06 | $266.85 | 4,608 | — | — |
| 1999-06-30 | $190.13 | $254.87 | 9,277 | — | — |
| 1999-06-29 | $190.94 | $255.96 | 6,538 | — | — |
| 1999-06-28 | $192.56 | $258.14 | 11,300 | — | — |
| 1999-06-25 | $180.38 | $241.80 | 2,654 | — | — |
| 1999-06-24 | $180.38 | $241.80 | 3,323 | — | — |
| 1999-06-23 | $182.81 | $245.07 | 4,669 | — | — |
| 1999-06-22 | $180.38 | $241.80 | 3,338 | — | — |
| 1999-06-21 | $182.00 | $243.98 | 3,631 | — | — |
| 1999-06-18 | $183.63 | $246.16 | 4,546 | — | — |
| 1999-06-17 | $184.44 | $247.24 | 7,338 | — | — |
| 1999-06-16 | $182.00 | $243.98 | 923 | — | — |
| 1999-06-15 | $181.19 | $242.89 | 2,177 | — | — |
| 1999-06-14 | $179.56 | $240.71 | 3,246 | — | — |
| 1999-06-11 | $177.94 | $238.53 | 3,323 | — | — |
| 1999-06-10 | $178.75 | $239.62 | 6,215 | — | — |
| 1999-06-09 | $182.00 | $243.98 | 4,262 | — | — |
| 1999-06-08 | $189.31 | $253.78 | 13,538 | — | — |
| 1999-06-07 | $179.56 | $240.71 | 9,131 | — | — |
| 1999-06-04 | $177.13 | $237.44 | 6,685 | — | — |
| 1999-06-03 | $174.69 | $234.17 | 3,669 | — | — |
| 1999-06-02 | $173.06 | $232.00 | 9,408 | — | — |
| 1999-06-01 | $173.06 | $232.00 | 4,985 | — | — |
| 1999-05-28 | $173.06 | $232.00 | 6,085 | — | — |
| 1999-05-27 | $172.25 | $230.91 | 2,000 | — | — |
| 1999-05-26 | $174.69 | $234.17 | 3,108 | — | — |
| 1999-05-25 | $176.31 | $236.35 | 2,469 | — | — |
| 1999-05-24 | $175.50 | $235.26 | 1,908 | — | — |
| 1999-05-21 | $177.13 | $237.44 | 754 | — | — |
| 1999-05-20 | $177.13 | $237.44 | 1,623 | — | — |
| 1999-05-19 | $174.69 | $234.17 | 5,638 | — | — |
| 1999-05-18 | $177.94 | $238.53 | 11,708 | — | — |
| 1999-05-17 | $166.56 | $223.28 | 4,523 | — | — |
| 1999-05-14 | $165.75 | $222.19 | 1,631 | — | — |
| 1999-05-13 | $171.44 | $229.82 | 2,569 | — | — |
| 1999-05-12 | $169.81 | $227.64 | 2,485 | — | — |
| 1999-05-11 | $173.88 | $233.09 | 4,269 | — | — |
| 1999-05-10 | $177.94 | $238.53 | 1,808 | — | — |
| 1999-05-07 | $179.56 | $240.71 | 2,069 | — | — |
| 1999-05-06 | $181.19 | $242.89 | 6,331 | — | — |
| 1999-05-05 | $178.75 | $239.62 | 4,038 | — | — |
| 1999-05-04 | $177.13 | $237.44 | 4,846 | — | — |
| 1999-05-03 | $177.13 | $237.44 | 7,577 | — | — |
| 1999-04-30 | $166.56 | $223.28 | 2,869 | — | — |
| 1999-04-29 | $171.44 | $229.82 | 5,577 | — | — |
| 1999-04-28 | $165.75 | $222.19 | 6,292 | — | — |
| 1999-04-27 | $164.94 | $221.10 | 4,300 | — | — |
| 1999-04-26 | $168.19 | $225.46 | 1,538 | — | — |
| 1999-04-23 | $173.88 | $233.09 | 3,554 | — | — |
| 1999-04-22 | $172.25 | $230.91 | 6,631 | — | — |
| 1999-04-21 | $177.13 | $237.44 | 5,685 | — | — |
| 1999-04-20 | $169.81 | $227.64 | 5,085 | — | — |
| 1999-04-19 | $168.19 | $225.46 | 8,554 | — | — |
| 1999-04-16 | $170.63 | $228.73 | 20,169 | — | — |
| 1999-04-15 | $165.75 | $222.19 | 8,577 | — | — |
| 1999-04-14 | $157.63 | $211.30 | 4,969 | — | — |
| 1999-04-13 | $149.50 | $200.41 | 2,600 | — | — |
| 1999-04-12 | $144.63 | $193.87 | 3,108 | — | — |
| 1999-04-09 | $143.81 | $192.79 | 1,923 | — | — |
| 1999-04-08 | $145.44 | $194.96 | 2,908 | — | — |
| 1999-04-07 | $147.88 | $198.23 | 12,762 | — | — |
| 1999-04-06 | $150.31 | $198.45 | 7,146 | — | — |
| 1999-04-05 | $146.25 | $193.09 | 6,246 | — | — |
| 1999-04-01 | $143.00 | $188.79 | 1,869 | — | — |
| 1999-03-31 | $145.44 | $192.01 | 4,946 | — | — |
| 1999-03-30 | $143.00 | $188.79 | 4,423 | — | — |
| 1999-03-29 | $142.19 | $187.72 | 5,262 | — | — |
| 1999-03-26 | $137.31 | $181.29 | 3,146 | — | — |
| 1999-03-25 | $138.13 | $182.36 | 2,962 | — | — |
| 1999-03-24 | $138.94 | $183.43 | 2,731 | — | — |
| 1999-03-23 | $143.00 | $188.79 | 3,277 | — | — |
| 1999-03-22 | $146.25 | $193.09 | 3,415 | — | — |
| 1999-03-19 | $140.56 | $185.58 | 9,492 | — | — |
| 1999-03-18 | $151.13 | $199.52 | 8,692 | — | — |
| 1999-03-17 | $145.44 | $192.01 | 2,892 | — | — |
| 1999-03-16 | $143.81 | $189.87 | 3,154 | — | — |
| 1999-03-15 | $142.19 | $187.72 | 3,746 | — | — |
| 1999-03-12 | $138.13 | $182.36 | 2,869 | — | — |
| 1999-03-11 | $138.94 | $183.43 | 1,100 | — | — |
| 1999-03-10 | $140.56 | $185.58 | 3,715 | — | — |
| 1999-03-09 | $140.56 | $185.58 | 1,208 | — | — |
| 1999-03-08 | $135.69 | $179.14 | 2,669 | — | — |
| 1999-03-05 | $138.13 | $182.36 | 7,423 | — | — |
| 1999-03-04 | $139.75 | $184.50 | 3,677 | — | — |
| 1999-03-03 | $138.13 | $182.36 | 2,000 | — | — |
| 1999-03-02 | $140.56 | $185.58 | 3,115 | — | — |
| 1999-03-01 | $139.75 | $184.50 | 2,662 | — | — |
| 1999-02-26 | $140.56 | $185.58 | 4,331 | — | — |
| 1999-02-25 | $131.63 | $173.78 | 15,608 | — | — |
| 1999-02-24 | $136.50 | $180.21 | 9,192 | — | — |
| 1999-02-23 | $137.31 | $181.29 | 7,415 | — | — |
| 1999-02-22 | $140.56 | $185.58 | 9,162 | — | — |
| 1999-02-19 | $134.06 | $177.00 | 21,177 | — | — |
| 1999-02-18 | $126.75 | $167.34 | 16,462 | — | — |
| 1999-02-17 | $125.13 | $165.20 | 12,369 | — | — |
| 1999-02-16 | $130.81 | $172.70 | 7,662 | — | — |
| 1999-02-12 | $133.25 | $175.92 | 10,692 | — | — |
| 1999-02-11 | $138.94 | $183.43 | 8,438 | — | — |
| 1999-02-10 | $139.75 | $184.50 | 4,300 | — | — |
| 1999-02-09 | $141.38 | $186.65 | 2,192 | — | — |
| 1999-02-08 | $142.19 | $187.72 | 4,577 | — | — |
| 1999-02-05 | $142.19 | $187.72 | 7,577 | — | — |
| 1999-02-04 | $143.00 | $188.79 | 5,523 | — | — |
| 1999-02-03 | $143.00 | $188.79 | 40,300 | — | — |
| 1999-02-02 | $144.63 | $190.94 | 3,285 | — | — |
| 1999-02-01 | $145.44 | $192.01 | 3,177 | — | — |
| 1999-01-29 | $147.88 | $195.23 | 9,669 | — | — |
| 1999-01-28 | $138.94 | $183.43 | 6,254 | — | — |
| 1999-01-27 | $147.06 | $194.16 | 4,831 | — | — |
| 1999-01-26 | $147.88 | $195.23 | 5,208 | — | — |
| 1999-01-25 | $152.75 | $201.67 | 3,808 | — | — |
| 1999-01-22 | $149.50 | $197.38 | 3,500 | — | — |
| 1999-01-21 | $149.50 | $197.38 | 4,169 | — | — |
| 1999-01-20 | $151.94 | $200.59 | 2,585 | — | — |
| 1999-01-19 | $155.19 | $204.89 | 2,746 | — | — |
| 1999-01-15 | $157.63 | $208.10 | 4,231 | — | — |
| 1999-01-14 | $156.81 | $207.03 | 5,885 | — | — |
| 1999-01-13 | $156.81 | $207.03 | 16,123 | — | — |
| 1999-01-12 | $156.81 | $207.03 | 7,200 | — | — |
| 1999-01-11 | $158.44 | $209.18 | 4,223 | — | — |
| 1999-01-08 | $162.50 | $214.54 | 5,492 | — | — |
| 1999-01-07 | $160.06 | $211.32 | 8,615 | — | — |
| 1999-01-06 | $161.69 | $213.47 | 9,577 | — | — |
| 1999-01-05 | $156.00 | $202.95 | 5,015 | — | — |
| 1999-01-04 | $156.81 | $204.01 | 4,608 | — | — |