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
- 1986-12-12 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 | $155.00 | $155.00 | 3,100 | — | — |
| 1999-12-30 | $155.00 | $155.00 | 18,300 | — | — |
| 1999-12-29 | $150.75 | $150.75 | 10,500 | — | — |
| 1999-12-28 | $148.50 | $148.50 | 11,600 | — | — |
| 1999-12-27 | $149.50 | $149.50 | 10,500 | — | — |
| 1999-12-23 | $149.00 | $149.00 | 6,400 | — | — |
| 1999-12-22 | $151.44 | $151.44 | 26,000 | — | — |
| 1999-12-21 | $147.38 | $147.38 | 13,600 | — | — |
| 1999-12-20 | $147.25 | $147.25 | 14,900 | — | — |
| 1999-12-17 | $147.50 | $147.50 | 15,800 | — | — |
| 1999-12-16 | $147.38 | $147.38 | 8,500 | — | — |
| 1999-12-15 | $145.00 | $145.00 | 19,600 | — | — |
| 1999-12-14 | $146.00 | $146.00 | 5,000 | — | — |
| 1999-12-13 | $146.00 | $146.00 | 6,300 | — | — |
| 1999-12-10 | $150.00 | $150.00 | 12,500 | — | — |
| 1999-12-09 | $149.88 | $149.88 | 2,500 | — | — |
| 1999-12-08 | $154.31 | $154.31 | 47,200 | — | — |
| 1999-12-07 | $154.25 | $154.25 | 23,000 | — | — |
| 1999-12-06 | $154.25 | $154.25 | 21,900 | — | — |
| 1999-12-03 | $149.50 | $149.50 | 77,000 | — | — |
| 1999-12-02 | $147.50 | $147.50 | 14,500 | — | — |
| 1999-12-01 | $155.00 | $155.00 | 8,500 | — | — |
| 1999-11-30 | $157.25 | $157.25 | 18,800 | — | — |
| 1999-11-29 | $157.50 | $157.50 | 24,100 | — | — |
| 1999-11-26 | $160.00 | $160.00 | 2,000 | — | — |
| 1999-11-24 | $160.94 | $160.94 | 34,400 | — | — |
| 1999-11-23 | $162.50 | $162.50 | 6,200 | — | — |
| 1999-11-22 | $165.00 | $165.00 | 3,200 | — | — |
| 1999-11-19 | $167.00 | $167.00 | 8,100 | — | — |
| 1999-11-18 | $166.44 | $166.44 | 2,000 | — | — |
| 1999-11-17 | $166.00 | $166.00 | 7,400 | — | — |
| 1999-11-16 | $167.00 | $167.00 | 4,300 | — | — |
| 1999-11-15 | $166.06 | $166.06 | 6,800 | — | — |
| 1999-11-12 | $167.19 | $167.19 | 12,000 | — | — |
| 1999-11-11 | $164.19 | $164.19 | 6,600 | — | — |
| 1999-11-10 | $168.56 | $168.56 | 13,000 | — | — |
| 1999-11-09 | $170.25 | $170.25 | 800 | — | — |
| 1999-11-08 | $170.56 | $170.56 | 22,900 | — | — |
| 1999-11-05 | $174.06 | $174.06 | 2,400 | — | — |
| 1999-11-04 | $174.00 | $174.00 | 800 | — | — |
| 1999-11-03 | $174.88 | $174.88 | 3,900 | — | — |
| 1999-11-02 | $172.69 | $172.69 | 9,500 | — | — |
| 1999-11-01 | $173.75 | $173.75 | 7,600 | — | — |
| 1999-10-29 | $172.94 | $172.94 | 6,400 | — | — |
| 1999-10-28 | $172.25 | $172.25 | 6,500 | — | — |
| 1999-10-27 | $177.69 | $177.69 | 3,600 | — | — |
| 1999-10-26 | $177.00 | $177.00 | 5,300 | — | — |
| 1999-10-25 | $173.38 | $173.38 | 3,900 | — | — |
| 1999-10-22 | $174.00 | $174.00 | 12,100 | — | — |
| 1999-10-21 | $171.00 | $171.00 | 1,900 | — | — |
| 1999-10-20 | $171.44 | $171.44 | 9,500 | — | — |
| 1999-10-19 | $172.00 | $172.00 | 5,000 | — | — |
| 1999-10-18 | $168.50 | $168.50 | 13,800 | — | — |
| 1999-10-15 | $170.25 | $170.25 | 2,100 | — | — |
| 1999-10-14 | $172.50 | $172.50 | 7,700 | — | — |
| 1999-10-13 | $171.50 | $171.50 | 21,900 | — | — |
| 1999-10-12 | $172.50 | $172.50 | 13,300 | — | — |
| 1999-10-11 | $179.25 | $179.25 | 3,200 | — | — |
| 1999-10-08 | $178.75 | $178.75 | 13,900 | — | — |
| 1999-10-07 | $177.75 | $177.75 | 8,800 | — | — |
| 1999-10-06 | $176.00 | $176.00 | 1,600 | — | — |
| 1999-10-05 | $175.50 | $175.50 | 1,500 | — | — |
| 1999-10-04 | $178.00 | $178.00 | 1,900 | — | — |
| 1999-10-01 | $180.50 | $180.50 | 9,200 | — | — |
| 1999-09-30 | $182.06 | $182.06 | 29,400 | — | — |
| 1999-09-29 | $183.38 | $183.38 | 1,800 | — | — |
| 1999-09-28 | $185.00 | $185.00 | 21,700 | — | — |
| 1999-09-27 | $182.63 | $182.63 | 14,800 | — | — |
| 1999-09-24 | $183.25 | $183.25 | 24,100 | — | — |
| 1999-09-23 | $184.38 | $184.38 | 5,400 | — | — |
| 1999-09-22 | $182.00 | $182.00 | 5,500 | — | — |
| 1999-09-21 | $182.00 | $182.00 | 21,500 | — | — |
| 1999-09-20 | $180.13 | $180.13 | 16,300 | — | — |
| 1999-09-17 | $174.00 | $174.00 | 21,200 | — | — |
| 1999-09-16 | $175.00 | $175.00 | 3,400 | — | — |
| 1999-09-15 | $176.50 | $176.50 | 13,700 | — | — |
| 1999-09-14 | $175.25 | $175.25 | 13,600 | — | — |
| 1999-09-13 | $175.00 | $175.00 | 2,300 | — | — |
| 1999-09-10 | $175.38 | $175.38 | 800 | — | — |
| 1999-09-09 | $176.44 | $176.44 | 2,300 | — | — |
| 1999-09-08 | $177.50 | $177.50 | 7,400 | — | — |
| 1999-09-07 | $180.38 | $180.38 | 8,300 | — | — |
| 1999-09-03 | $178.00 | $178.00 | 8,800 | — | — |
| 1999-09-02 | $175.00 | $175.00 | 3,600 | — | — |
| 1999-09-01 | $175.50 | $175.50 | 3,300 | — | — |
| 1999-08-31 | $175.63 | $175.63 | 6,000 | — | — |
| 1999-08-30 | $174.50 | $174.50 | 1,500 | — | — |
| 1999-08-27 | $176.50 | $176.50 | 1,500 | — | — |
| 1999-08-26 | $178.50 | $178.50 | 14,000 | — | — |
| 1999-08-25 | $179.56 | $179.56 | 18,700 | — | — |
| 1999-08-24 | $178.50 | $178.50 | 5,600 | — | — |
| 1999-08-23 | $179.00 | $179.00 | 1,400 | — | — |
| 1999-08-20 | $180.25 | $180.25 | 3,500 | — | — |
| 1999-08-19 | $179.13 | $179.13 | 11,100 | — | — |
| 1999-08-18 | $178.38 | $178.38 | 27,200 | — | — |
| 1999-08-17 | $177.81 | $177.81 | 57,600 | — | — |
| 1999-08-16 | $176.00 | $176.00 | 279,100 | — | — |
| 1999-08-13 | $184.50 | $184.50 | 1,000 | — | — |
| 1999-08-12 | $186.00 | $186.00 | 3,800 | — | — |
| 1999-08-11 | $185.00 | $185.00 | 100 | — | — |
| 1999-08-10 | $184.50 | $184.50 | 5,400 | — | — |
| 1999-08-09 | $183.00 | $183.00 | 2,500 | — | — |
| 1999-08-06 | $188.00 | $188.00 | 3,200 | — | — |
| 1999-08-05 | $190.88 | $190.88 | 2,700 | — | — |
| 1999-08-04 | $190.50 | $190.50 | 7,600 | — | — |
| 1999-08-03 | $191.00 | $191.00 | 17,100 | — | — |
| 1999-08-02 | $190.00 | $190.00 | 10,000 | — | — |
| 1999-07-30 | $191.50 | $191.50 | 8,300 | — | — |
| 1999-07-29 | $190.94 | $190.94 | 30,300 | — | — |
| 1999-07-28 | $190.88 | $190.88 | 13,200 | — | — |
| 1999-07-27 | $190.75 | $190.75 | 4,400 | — | — |
| 1999-07-26 | $190.56 | $190.56 | 16,200 | — | — |
| 1999-07-23 | $190.00 | $190.00 | 1,900 | — | — |
| 1999-07-22 | $190.06 | $190.06 | 3,800 | — | — |
| 1999-07-21 | $188.00 | $188.00 | 3,300 | — | — |
| 1999-07-20 | $190.50 | $190.50 | 5,900 | — | — |
| 1999-07-19 | $186.25 | $186.25 | 3,600 | — | — |
| 1999-07-16 | $184.00 | $184.00 | 6,300 | — | — |
| 1999-07-15 | $182.38 | $182.38 | 300 | — | — |
| 1999-07-14 | $182.25 | $182.25 | 3,000 | — | — |
| 1999-07-13 | $180.63 | $180.63 | 1,100 | — | — |
| 1999-07-12 | $182.50 | $182.50 | 3,100 | — | — |
| 1999-07-09 | $182.00 | $182.00 | 5,100 | — | — |
| 1999-07-08 | $184.00 | $184.00 | 7,100 | — | — |
| 1999-07-07 | $183.50 | $183.50 | 10,400 | — | — |
| 1999-07-06 | $186.44 | $186.44 | 1,800 | — | — |
| 1999-07-02 | $188.94 | $188.94 | 5,100 | — | — |
| 1999-07-01 | $187.00 | $187.00 | 900 | — | — |
| 1999-06-30 | $187.00 | $187.00 | 2,500 | — | — |
| 1999-06-29 | $184.50 | $184.50 | 3,100 | — | — |
| 1999-06-28 | $180.00 | $180.00 | 4,700 | — | — |
| 1999-06-25 | $179.06 | $179.06 | 4,000 | — | — |
| 1999-06-24 | $182.13 | $182.13 | 3,700 | — | — |
| 1999-06-23 | $182.56 | $182.56 | 900 | — | — |
| 1999-06-22 | $184.06 | $184.06 | 3,500 | — | — |
| 1999-06-21 | $182.50 | $182.50 | 2,300 | — | — |
| 1999-06-18 | $183.81 | $183.81 | 4,900 | — | — |
| 1999-06-17 | $181.56 | $181.56 | 900 | — | — |
| 1999-06-16 | $182.25 | $182.25 | 1,000 | — | — |
| 1999-06-15 | $183.50 | $183.50 | 300 | — | — |
| 1999-06-14 | $182.00 | $182.00 | 1,600 | — | — |
| 1999-06-11 | $181.56 | $181.56 | 0 | — | — |
| 1999-06-10 | $181.56 | $181.56 | 700 | — | — |
| 1999-06-09 | $182.00 | $182.00 | 2,300 | — | — |
| 1999-06-08 | $181.50 | $181.50 | 3,400 | — | — |
| 1999-06-07 | $187.00 | $187.00 | 400 | — | — |
| 1999-06-04 | $186.25 | $186.25 | 10,200 | — | — |
| 1999-06-03 | $189.00 | $189.00 | 2,800 | — | — |
| 1999-06-02 | $190.06 | $190.06 | 2,300 | — | — |
| 1999-06-01 | $190.13 | $190.13 | 4,600 | — | — |
| 1999-05-28 | $188.75 | $188.75 | 9,400 | — | — |
| 1999-05-27 | $188.00 | $188.00 | 4,500 | — | — |
| 1999-05-26 | $188.50 | $188.50 | 3,500 | — | — |
| 1999-05-25 | $187.50 | $187.50 | 5,300 | — | — |
| 1999-05-24 | $189.00 | $189.00 | 12,100 | — | — |
| 1999-05-21 | $191.25 | $191.25 | 400 | — | — |
| 1999-05-20 | $191.00 | $191.00 | 600 | — | — |
| 1999-05-19 | $191.50 | $191.50 | 3,100 | — | — |
| 1999-05-18 | $188.81 | $188.81 | 1,100 | — | — |
| 1999-05-17 | $187.63 | $187.63 | 1,000 | — | — |
| 1999-05-14 | $190.50 | $190.50 | 2,500 | — | — |
| 1999-05-13 | $192.00 | $192.00 | 2,800 | — | — |
| 1999-05-12 | $188.00 | $188.00 | 1,500 | — | — |
| 1999-05-11 | $186.38 | $186.38 | 15,500 | — | — |
| 1999-05-10 | $187.13 | $187.13 | 1,500 | — | — |
| 1999-05-07 | $185.50 | $185.50 | 3,500 | — | — |
| 1999-05-06 | $184.06 | $184.06 | 4,900 | — | — |
| 1999-05-05 | $184.00 | $184.00 | 3,400 | — | — |
| 1999-05-04 | $187.50 | $187.50 | 2,600 | — | — |
| 1999-05-03 | $184.50 | $184.50 | 1,800 | — | — |
| 1999-04-30 | $186.50 | $186.50 | 8,100 | — | — |
| 1999-04-29 | $183.00 | $183.00 | 2,800 | — | — |
| 1999-04-28 | $184.94 | $184.94 | 1,000 | — | — |
| 1999-04-27 | $184.00 | $184.00 | 2,100 | — | — |
| 1999-04-26 | $182.13 | $182.13 | 9,200 | — | — |
| 1999-04-23 | $181.63 | $181.63 | 1,400 | — | — |
| 1999-04-22 | $182.56 | $182.56 | 1,100 | — | — |
| 1999-04-21 | $181.00 | $181.00 | 3,600 | — | — |
| 1999-04-20 | $179.75 | $179.75 | 2,100 | — | — |
| 1999-04-19 | $179.00 | $179.00 | 2,300 | — | — |
| 1999-04-16 | $180.31 | $180.31 | 2,800 | — | — |
| 1999-04-15 | $182.44 | $182.44 | 2,300 | — | — |
| 1999-04-14 | $182.50 | $182.50 | 3,800 | — | — |
| 1999-04-13 | $178.75 | $178.75 | 3,600 | — | — |
| 1999-04-12 | $176.50 | $176.50 | 4,300 | — | — |
| 1999-04-09 | $177.31 | $177.31 | 2,400 | — | — |
| 1999-04-08 | $177.00 | $177.00 | 2,100 | — | — |
| 1999-04-07 | $180.00 | $180.00 | 12,300 | — | — |
| 1999-04-06 | $180.13 | $180.13 | 3,900 | — | — |
| 1999-04-05 | $179.25 | $179.25 | 10,500 | — | — |
| 1999-04-01 | $180.38 | $180.38 | 7,300 | — | — |
| 1999-03-31 | $180.25 | $180.25 | 5,600 | — | — |
| 1999-03-30 | $184.19 | $184.19 | 1,300 | — | — |
| 1999-03-29 | $183.94 | $183.94 | 2,000 | — | — |
| 1999-03-26 | $179.75 | $179.75 | 1,900 | — | — |
| 1999-03-25 | $179.00 | $179.00 | 15,400 | — | — |
| 1999-03-24 | $179.00 | $179.00 | 3,000 | — | — |
| 1999-03-23 | $180.25 | $180.25 | 1,200 | — | — |
| 1999-03-22 | $181.50 | $181.50 | 2,400 | — | — |
| 1999-03-19 | $181.00 | $181.00 | 2,200 | — | — |
| 1999-03-18 | $179.00 | $179.00 | 3,700 | — | — |
| 1999-03-17 | $181.00 | $181.00 | 3,000 | — | — |
| 1999-03-16 | $181.00 | $181.00 | 3,200 | — | — |
| 1999-03-15 | $181.00 | $181.00 | 2,700 | — | — |
| 1999-03-12 | $180.25 | $180.25 | 900 | — | — |
| 1999-03-11 | $180.13 | $180.13 | 800 | — | — |
| 1999-03-10 | $180.00 | $180.00 | 5,000 | — | — |
| 1999-03-09 | $181.00 | $181.00 | 400 | — | — |
| 1999-03-08 | $182.00 | $182.00 | 700 | — | — |
| 1999-03-05 | $181.00 | $181.00 | 2,500 | — | — |
| 1999-03-04 | $181.00 | $181.00 | 3,200 | — | — |
| 1999-03-03 | $184.25 | $184.25 | 600 | — | — |
| 1999-03-02 | $184.50 | $184.50 | 3,400 | — | — |
| 1999-03-01 | $181.50 | $181.50 | 1,100 | — | — |
| 1999-02-26 | $180.00 | $180.00 | 3,000 | — | — |
| 1999-02-25 | $179.13 | $179.13 | 2,700 | — | — |
| 1999-02-24 | $179.50 | $179.50 | 6,800 | — | — |
| 1999-02-23 | $179.50 | $179.50 | 800 | — | — |
| 1999-02-22 | $178.00 | $178.00 | 200 | — | — |
| 1999-02-19 | $178.00 | $178.00 | 4,900 | — | — |
| 1999-02-18 | $178.00 | $178.00 | 1,100 | — | — |
| 1999-02-17 | $177.00 | $177.00 | 5,400 | — | — |
| 1999-02-16 | $179.00 | $179.00 | 3,700 | — | — |
| 1999-02-12 | $178.44 | $178.44 | 4,400 | — | — |
| 1999-02-11 | $180.00 | $180.00 | 700 | — | — |
| 1999-02-10 | $180.50 | $180.50 | 3,300 | — | — |
| 1999-02-09 | $180.00 | $180.00 | 2,400 | — | — |
| 1999-02-08 | $180.06 | $180.06 | 1,100 | — | — |
| 1999-02-05 | $177.56 | $177.56 | 3,500 | — | — |
| 1999-02-04 | $179.50 | $179.50 | 2,200 | — | — |
| 1999-02-03 | $177.00 | $177.00 | 2,800 | — | — |
| 1999-02-02 | $178.81 | $178.81 | 6,600 | — | — |
| 1999-02-01 | $174.50 | $174.50 | 3,800 | — | — |
| 1999-01-29 | $171.88 | $171.88 | 1,000 | — | — |
| 1999-01-28 | $173.00 | $173.00 | 3,400 | — | — |
| 1999-01-27 | $171.00 | $171.00 | 1,600 | — | — |
| 1999-01-26 | $169.50 | $169.50 | 2,500 | — | — |
| 1999-01-25 | $167.00 | $167.00 | 104,700 | — | — |
| 1999-01-22 | $166.50 | $166.50 | 1,300 | — | — |
| 1999-01-21 | $170.00 | $170.00 | 1,200 | — | — |
| 1999-01-20 | $172.00 | $172.00 | 800 | — | — |
| 1999-01-19 | $172.00 | $172.00 | 4,400 | — | — |
| 1999-01-15 | $170.50 | $170.50 | 3,800 | — | — |
| 1999-01-14 | $172.13 | $172.13 | 600 | — | — |
| 1999-01-13 | $172.50 | $172.50 | 1,000 | — | — |
| 1999-01-12 | $173.50 | $173.50 | 4,100 | — | — |
| 1999-01-11 | $176.25 | $176.25 | 6,900 | — | — |
| 1999-01-08 | $178.75 | $178.75 | 9,500 | — | — |
| 1999-01-07 | $182.00 | $182.00 | 9,200 | — | — |
| 1999-01-06 | $180.13 | $180.13 | 5,600 | — | — |
| 1999-01-05 | $180.13 | $180.13 | 2,600 | — | — |
| 1999-01-04 | $180.94 | $180.94 | 4,400 | — | — |