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
- 1996-11-15 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 | $261.32 | $261.32 | 5,515 | — | — |
| 1999-12-30 | $254.32 | $254.32 | 6,645 | — | — |
| 1999-12-29 | $258.77 | $258.77 | 8,257 | — | — |
| 1999-12-28 | $251.78 | $251.78 | 4,365 | — | — |
| 1999-12-27 | $250.51 | $250.51 | 5,328 | — | — |
| 1999-12-23 | $242.88 | $242.88 | 7,392 | — | — |
| 1999-12-22 | $232.71 | $232.71 | 4,276 | — | — |
| 1999-12-21 | $233.34 | $233.34 | 8,542 | — | — |
| 1999-12-20 | $225.71 | $225.71 | 6,950 | — | — |
| 1999-12-17 | $228.26 | $228.26 | 18,107 | — | — |
| 1999-12-16 | $225.08 | $225.08 | 9,486 | — | — |
| 1999-12-15 | $220.63 | $220.63 | 23,297 | — | — |
| 1999-12-14 | $211.09 | $211.09 | 5,456 | — | — |
| 1999-12-13 | $212.36 | $212.36 | 11,167 | — | — |
| 1999-12-10 | $210.45 | $210.45 | 13,772 | — | — |
| 1999-12-09 | $216.81 | $216.81 | 20,466 | — | — |
| 1999-12-08 | $221.26 | $221.26 | 21,911 | — | — |
| 1999-12-07 | $213.63 | $213.63 | 11,884 | — | — |
| 1999-12-06 | $217.45 | $217.45 | 20,800 | — | — |
| 1999-12-03 | $221.26 | $221.26 | 22,265 | — | — |
| 1999-12-02 | $224.44 | $224.44 | 12,327 | — | — |
| 1999-12-01 | $231.43 | $231.43 | 32,872 | — | — |
| 1999-11-30 | $218.72 | $218.72 | 18,510 | — | — |
| 1999-11-29 | $218.72 | $218.72 | 13,113 | — | — |
| 1999-11-26 | $232.07 | $232.07 | 2,988 | — | — |
| 1999-11-24 | $235.25 | $235.25 | 18,952 | — | — |
| 1999-11-23 | $236.52 | $236.52 | 18,353 | — | — |
| 1999-11-22 | $249.87 | $249.87 | 21,705 | — | — |
| 1999-11-19 | $263.22 | $263.22 | 11,472 | — | — |
| 1999-11-18 | $263.22 | $263.22 | 23,356 | — | — |
| 1999-11-17 | $261.95 | $261.95 | 13,811 | — | — |
| 1999-11-16 | $257.50 | $257.50 | 15,551 | — | — |
| 1999-11-15 | $258.14 | $258.14 | 10,184 | — | — |
| 1999-11-12 | $252.42 | $252.42 | 23,720 | — | — |
| 1999-11-11 | $247.97 | $247.97 | 8,090 | — | — |
| 1999-11-10 | $251.14 | $251.14 | 14,470 | — | — |
| 1999-11-09 | $239.06 | $239.06 | 18,412 | — | — |
| 1999-11-08 | $229.53 | $229.53 | 27,642 | — | — |
| 1999-11-05 | $230.80 | $230.80 | 23,700 | — | — |
| 1999-11-04 | $235.25 | $235.25 | 20,387 | — | — |
| 1999-11-03 | $233.98 | $233.98 | 4,856 | — | — |
| 1999-11-02 | $233.34 | $233.34 | 7,166 | — | — |
| 1999-11-01 | $231.43 | $231.43 | 11,255 | — | — |
| 1999-10-29 | $235.89 | $235.88 | 14,794 | — | — |
| 1999-10-28 | $231.43 | $231.43 | 19,631 | — | — |
| 1999-10-27 | $233.98 | $233.98 | 19,306 | — | — |
| 1999-10-26 | $228.26 | $228.26 | 8,935 | — | — |
| 1999-10-25 | $237.79 | $237.79 | 19,365 | — | — |
| 1999-10-22 | $243.51 | $243.51 | 37,039 | — | — |
| 1999-10-21 | $227.62 | $227.62 | 19,296 | — | — |
| 1999-10-20 | $213.63 | $213.63 | 18,244 | — | — |
| 1999-10-19 | $214.27 | $214.27 | 11,619 | — | — |
| 1999-10-18 | $214.90 | $214.90 | 4,276 | — | — |
| 1999-10-15 | $222.53 | $222.53 | 4,247 | — | — |
| 1999-10-14 | $225.71 | $225.71 | 9,653 | — | — |
| 1999-10-13 | $231.43 | $231.43 | 24,447 | — | — |
| 1999-10-12 | $228.26 | $228.26 | 36,853 | — | — |
| 1999-10-11 | $222.53 | $222.53 | 18,598 | — | — |
| 1999-10-08 | $203.46 | $203.46 | 36,587 | — | — |
| 1999-10-07 | $205.37 | $205.37 | 9,889 | — | — |
| 1999-10-06 | $207.27 | $207.27 | 26,728 | — | — |
| 1999-10-05 | $201.55 | $201.55 | 49,700 | — | — |
| 1999-10-04 | $216.17 | $216.17 | 30,463 | — | — |
| 1999-10-01 | $234.61 | $234.61 | 3,824 | — | — |
| 1999-09-30 | $235.89 | $235.88 | 10,469 | — | — |
| 1999-09-29 | $234.30 | $234.30 | 25,086 | — | — |
| 1999-09-28 | $223.17 | $223.17 | 10,931 | — | — |
| 1999-09-27 | $233.98 | $233.98 | 7,677 | — | — |
| 1999-09-24 | $234.61 | $234.61 | 19,896 | — | — |
| 1999-09-23 | $245.42 | $245.42 | 18,736 | — | — |
| 1999-09-22 | $247.97 | $247.97 | 4,079 | — | — |
| 1999-09-21 | $249.24 | $249.24 | 14,106 | — | — |
| 1999-09-20 | $256.23 | $256.23 | 21,823 | — | — |
| 1999-09-17 | $261.32 | $261.32 | 5,338 | — | — |
| 1999-09-16 | $267.68 | $267.68 | 15,187 | — | — |
| 1999-09-15 | $268.95 | $268.95 | 31,672 | — | — |
| 1999-09-14 | $267.68 | $267.68 | 15,286 | — | — |
| 1999-09-13 | $273.40 | $273.40 | 49,199 | — | — |
| 1999-09-10 | $268.31 | $268.31 | 39,674 | — | — |
| 1999-09-09 | $260.68 | $260.68 | 35,231 | — | — |
| 1999-09-08 | $249.87 | $249.87 | 11,717 | — | — |
| 1999-09-07 | $249.87 | $249.87 | 19,719 | — | — |
| 1999-09-03 | $239.06 | $239.06 | 13,015 | — | — |
| 1999-09-02 | $231.43 | $231.43 | 4,797 | — | — |
| 1999-09-01 | $231.43 | $231.43 | 3,785 | — | — |
| 1999-08-31 | $231.43 | $231.43 | 8,080 | — | — |
| 1999-08-30 | $231.43 | $231.43 | 7,412 | — | — |
| 1999-08-27 | $232.71 | $232.71 | 8,847 | — | — |
| 1999-08-26 | $235.25 | $235.25 | 24,349 | — | — |
| 1999-08-25 | $235.89 | $235.88 | 21,046 | — | — |
| 1999-08-24 | $246.69 | $246.69 | 9,771 | — | — |
| 1999-08-23 | $250.51 | $250.51 | 4,846 | — | — |
| 1999-08-20 | $253.05 | $253.05 | 5,407 | — | — |
| 1999-08-19 | $251.78 | $251.78 | 4,040 | — | — |
| 1999-08-18 | $254.96 | $254.96 | 5,829 | — | — |
| 1999-08-17 | $252.42 | $252.42 | 4,836 | — | — |
| 1999-08-16 | $247.97 | $247.97 | 14,558 | — | — |
| 1999-08-13 | $252.42 | $252.42 | 13,506 | — | — |
| 1999-08-12 | $248.60 | $248.60 | 27,062 | — | — |
| 1999-08-11 | $253.05 | $253.05 | 18,264 | — | — |
| 1999-08-10 | $251.78 | $251.78 | 16,514 | — | — |
| 1999-08-09 | $251.14 | $251.14 | 25,106 | — | — |
| 1999-08-06 | $246.69 | $246.69 | 9,221 | — | — |
| 1999-08-05 | $244.15 | $244.15 | 19,208 | — | — |
| 1999-08-04 | $246.06 | $246.06 | 13,261 | — | — |
| 1999-08-03 | $239.70 | $239.70 | 9,319 | — | — |
| 1999-08-02 | $240.97 | $240.97 | 4,886 | — | — |
| 1999-07-30 | $232.71 | $232.71 | 7,717 | — | — |
| 1999-07-29 | $228.89 | $228.89 | 15,128 | — | — |
| 1999-07-28 | $229.53 | $229.53 | 26,344 | — | — |
| 1999-07-27 | $226.35 | $226.35 | 14,096 | — | — |
| 1999-07-26 | $225.08 | $225.08 | 23,759 | — | — |
| 1999-07-23 | $234.61 | $234.61 | 11,894 | — | — |
| 1999-07-22 | $228.89 | $228.89 | 28,733 | — | — |
| 1999-07-21 | $224.44 | $224.44 | 15,541 | — | — |
| 1999-07-20 | $232.71 | $232.71 | 32,439 | — | — |
| 1999-07-19 | $238.43 | $238.43 | 17,291 | — | — |
| 1999-07-16 | $237.16 | $237.16 | 34,484 | — | — |
| 1999-07-15 | $226.35 | $226.35 | 27,337 | — | — |
| 1999-07-14 | $213.00 | $213.00 | 9,889 | — | — |
| 1999-07-13 | $205.37 | $205.37 | 1,956 | — | — |
| 1999-07-12 | $203.46 | $203.46 | 3,411 | — | — |
| 1999-07-09 | $203.46 | $203.46 | 21,882 | — | — |
| 1999-07-08 | $201.55 | $201.55 | 41,158 | — | — |
| 1999-07-07 | $197.10 | $197.10 | 15,767 | — | — |
| 1999-07-06 | $189.47 | $189.47 | 3,303 | — | — |
| 1999-07-02 | $193.92 | $193.92 | 4,276 | — | — |
| 1999-07-01 | $190.74 | $190.74 | 3,863 | — | — |
| 1999-06-30 | $193.92 | $193.92 | 52,777 | — | — |
| 1999-06-29 | $194.56 | $194.56 | 15,010 | — | — |
| 1999-06-28 | $190.74 | $190.74 | 5,731 | — | — |
| 1999-06-25 | $193.29 | $193.29 | 4,502 | — | — |
| 1999-06-24 | $197.10 | $197.10 | 6,429 | — | — |
| 1999-06-23 | $194.56 | $194.56 | 17,458 | — | — |
| 1999-06-22 | $193.92 | $193.92 | 23,631 | — | — |
| 1999-06-21 | $198.37 | $198.37 | 7,943 | — | — |
| 1999-06-18 | $205.37 | $205.37 | 13,408 | — | — |
| 1999-06-17 | $207.27 | $207.27 | 5,800 | — | — |
| 1999-06-16 | $211.72 | $211.72 | 6,399 | — | — |
| 1999-06-15 | $213.63 | $213.63 | 15,600 | — | — |
| 1999-06-14 | $209.82 | $209.82 | 6,380 | — | — |
| 1999-06-11 | $207.27 | $207.27 | 6,566 | — | — |
| 1999-06-10 | $200.92 | $200.92 | 4,011 | — | — |
| 1999-06-09 | $198.37 | $198.37 | 7,245 | — | — |
| 1999-06-08 | $196.62 | $196.62 | 3,087 | — | — |
| 1999-06-07 | $195.19 | $195.19 | 4,679 | — | — |
| 1999-06-04 | $195.83 | $195.83 | 8,061 | — | — |
| 1999-06-03 | $186.29 | $186.29 | 31,446 | — | — |
| 1999-06-02 | $179.30 | $179.30 | 18,913 | — | — |
| 1999-06-01 | $178.66 | $178.66 | 25,440 | — | — |
| 1999-05-28 | $185.02 | $185.02 | 9,751 | — | — |
| 1999-05-27 | $183.11 | $183.11 | 26,413 | — | — |
| 1999-05-26 | $183.11 | $183.11 | 33,796 | — | — |
| 1999-05-25 | $180.57 | $180.57 | 39,713 | — | — |
| 1999-05-24 | $179.30 | $179.30 | 2,752 | — | — |
| 1999-05-21 | $181.84 | $181.84 | 4,394 | — | — |
| 1999-05-20 | $179.93 | $179.93 | 4,188 | — | — |
| 1999-05-19 | $178.03 | $178.03 | 6,891 | — | — |
| 1999-05-18 | $174.85 | $174.85 | 5,141 | — | — |
| 1999-05-17 | $178.03 | $178.03 | 6,016 | — | — |
| 1999-05-14 | $180.57 | $180.57 | 31,436 | — | — |
| 1999-05-13 | $181.84 | $181.84 | 4,188 | — | — |
| 1999-05-12 | $172.30 | $172.30 | 6,930 | — | — |
| 1999-05-11 | $174.85 | $174.85 | 14,981 | — | — |
| 1999-05-10 | $176.75 | $176.75 | 8,562 | — | — |
| 1999-05-07 | $179.93 | $179.93 | 8,120 | — | — |
| 1999-05-06 | $183.75 | $183.75 | 14,450 | — | — |
| 1999-05-05 | $188.84 | $188.84 | 16,347 | — | — |
| 1999-05-04 | $189.47 | $189.47 | 26,354 | — | — |
| 1999-05-03 | $181.84 | $181.84 | 41,945 | — | — |
| 1999-04-30 | $175.48 | $175.48 | 28,114 | — | — |
| 1999-04-29 | $172.94 | $172.94 | 15,944 | — | — |
| 1999-04-28 | $173.58 | $173.58 | 14,725 | — | — |
| 1999-04-27 | $158.95 | $158.95 | 3,961 | — | — |
| 1999-04-26 | $152.59 | $152.59 | 10,135 | — | — |
| 1999-04-23 | $158.32 | $158.32 | 4,001 | — | — |
| 1999-04-22 | $162.77 | $162.77 | 16,583 | — | — |
| 1999-04-21 | $162.13 | $162.13 | 22,304 | — | — |
| 1999-04-20 | $160.22 | $160.22 | 9,417 | — | — |
| 1999-04-19 | $164.67 | $164.67 | 31,613 | — | — |
| 1999-04-16 | $159.59 | $159.59 | 5,465 | — | — |
| 1999-04-15 | $152.59 | $152.59 | 6,773 | — | — |
| 1999-04-14 | $144.96 | $144.96 | 9,348 | — | — |
| 1999-04-13 | $144.96 | $144.96 | 14,224 | — | — |
| 1999-04-12 | $139.88 | $139.88 | 15,571 | — | — |
| 1999-04-09 | $138.61 | $138.61 | 12,897 | — | — |
| 1999-04-08 | $129.07 | $129.07 | 1,160 | — | — |
| 1999-04-07 | $127.16 | $127.16 | 16,229 | — | — |
| 1999-04-06 | $135.43 | $135.43 | 6,596 | — | — |
| 1999-04-05 | $134.16 | $134.16 | 7,736 | — | — |
| 1999-04-01 | $126.53 | $126.53 | 4,787 | — | — |
| 1999-03-31 | $132.25 | $132.25 | 6,910 | — | — |
| 1999-03-30 | $136.06 | $136.06 | 6,940 | — | — |
| 1999-03-29 | $141.79 | $141.79 | 13,438 | — | — |
| 1999-03-26 | $132.25 | $132.25 | 12,651 | — | — |
| 1999-03-25 | $130.34 | $130.34 | 21,223 | — | — |
| 1999-03-24 | $127.80 | $127.80 | 25,637 | — | — |
| 1999-03-23 | $124.62 | $124.62 | 43,006 | — | — |
| 1999-03-22 | $124.62 | $124.62 | 18,156 | — | — |
| 1999-03-19 | $120.80 | $120.80 | 5,849 | — | — |
| 1999-03-18 | $120.17 | $120.17 | 7,048 | — | — |
| 1999-03-17 | $115.72 | $115.72 | 3,332 | — | — |
| 1999-03-16 | $111.27 | $111.27 | 6,036 | — | — |
| 1999-03-15 | $116.99 | $116.99 | 8,179 | — | — |
| 1999-03-12 | $116.99 | $116.99 | 5,239 | — | — |
| 1999-03-11 | $111.90 | $111.90 | 19,090 | — | — |
| 1999-03-10 | $108.09 | $108.09 | 28,094 | — | — |
| 1999-03-09 | $98.55 | $98.55 | 6,065 | — | — |
| 1999-03-08 | $103.00 | $103.00 | 18,824 | — | — |
| 1999-03-05 | $103.00 | $103.00 | 14,951 | — | — |
| 1999-03-04 | $98.55 | $98.55 | 9,761 | — | — |
| 1999-03-03 | $94.10 | $94.10 | 1,101 | — | — |
| 1999-03-02 | $92.19 | $92.19 | 1,327 | — | — |
| 1999-03-01 | $89.65 | $89.65 | 4,777 | — | — |
| 1999-02-26 | $93.46 | $93.46 | 3,372 | — | — |
| 1999-02-25 | $92.83 | $92.83 | 14,283 | — | — |
| 1999-02-24 | $95.37 | $95.37 | 7,245 | — | — |
| 1999-02-23 | $97.28 | $97.28 | 2,113 | — | — |
| 1999-02-22 | $99.19 | $99.19 | 2,418 | — | — |
| 1999-02-19 | $99.19 | $99.19 | 3,676 | — | — |
| 1999-02-18 | $99.19 | $99.19 | 2,595 | — | — |
| 1999-02-17 | $103.00 | $103.00 | 1,475 | — | — |
| 1999-02-16 | $104.91 | $104.91 | 4,247 | — | — |
| 1999-02-12 | $107.45 | $107.45 | 836 | — | — |
| 1999-02-11 | $108.09 | $108.09 | 629 | — | — |
| 1999-02-10 | $106.82 | $106.82 | 1,494 | — | — |
| 1999-02-09 | $108.09 | $108.09 | 1,062 | — | — |
| 1999-02-08 | $108.72 | $108.72 | 855 | — | — |
| 1999-02-05 | $108.09 | $108.09 | 1,357 | — | — |
| 1999-02-04 | $108.72 | $108.72 | 1,219 | — | — |
| 1999-02-03 | $109.99 | $109.99 | 3,126 | — | — |
| 1999-02-02 | $107.45 | $107.45 | 7,589 | — | — |
| 1999-02-01 | $105.54 | $105.54 | 6,468 | — | — |
| 1999-01-29 | $111.90 | $111.90 | 924 | — | — |
| 1999-01-28 | $109.99 | $109.99 | 51,342 | — | — |
| 1999-01-27 | $111.27 | $111.27 | 1,386 | — | — |
| 1999-01-26 | $111.90 | $111.90 | 2,271 | — | — |
| 1999-01-25 | $111.90 | $111.90 | 954 | — | — |
| 1999-01-22 | $112.54 | $112.54 | 20,496 | — | — |
| 1999-01-21 | $113.81 | $113.81 | 4,886 | — | — |
| 1999-01-20 | $113.81 | $113.81 | 10,636 | — | — |
| 1999-01-19 | $116.99 | $116.99 | 2,369 | — | — |
| 1999-01-15 | $116.99 | $116.99 | 2,595 | — | — |
| 1999-01-14 | $115.72 | $115.72 | 2,782 | — | — |
| 1999-01-13 | $118.26 | $118.26 | 5,908 | — | — |
| 1999-01-12 | $120.80 | $120.80 | 4,718 | — | — |
| 1999-01-11 | $128.43 | $128.43 | 3,332 | — | — |
| 1999-01-08 | $128.43 | $128.43 | 9,447 | — | — |
| 1999-01-07 | $129.70 | $129.70 | 4,571 | — | — |
| 1999-01-06 | $129.70 | $129.70 | 7,205 | — | — |
| 1999-01-05 | $125.25 | $125.25 | 5,230 | — | — |
| 1999-01-04 | $122.08 | $122.08 | 9,987 | — | — |