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
- 1989-11-16 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 | $82.14 | $92.03 | 31,535 | — | — |
| 1999-12-30 | $81.23 | $91.01 | 39,814 | — | — |
| 1999-12-29 | $82.14 | $92.03 | 87,168 | — | — |
| 1999-12-28 | $83.97 | $90.08 | 26,810 | — | — |
| 1999-12-27 | $84.27 | $90.41 | 36,692 | — | — |
| 1999-12-23 | $82.75 | $88.78 | 42,321 | — | — |
| 1999-12-22 | $84.57 | $90.73 | 37,328 | — | — |
| 1999-12-21 | $85.49 | $91.71 | 24,776 | — | — |
| 1999-12-20 | $86.40 | $92.69 | 27,098 | — | — |
| 1999-12-17 | $87.01 | $93.35 | 42,814 | — | — |
| 1999-12-16 | $84.27 | $90.41 | 28,186 | — | — |
| 1999-12-15 | $86.40 | $92.69 | 37,082 | — | — |
| 1999-12-14 | $85.18 | $91.39 | 30,734 | — | — |
| 1999-12-13 | $86.10 | $92.37 | 50,045 | — | — |
| 1999-12-10 | $84.88 | $91.06 | 44,437 | — | — |
| 1999-12-09 | $83.97 | $90.08 | 110,198 | — | — |
| 1999-12-08 | $86.10 | $92.37 | 22,352 | — | — |
| 1999-12-07 | $83.97 | $90.08 | 45,484 | — | — |
| 1999-12-06 | $86.10 | $92.37 | 132,386 | — | — |
| 1999-12-03 | $87.01 | $93.35 | 49,758 | — | — |
| 1999-12-02 | $87.01 | $93.35 | 70,548 | — | — |
| 1999-12-01 | $87.31 | $93.67 | 29,255 | — | — |
| 1999-11-30 | $87.62 | $94.00 | 53,599 | — | — |
| 1999-11-29 | $86.70 | $93.02 | 53,230 | — | — |
| 1999-11-26 | $83.97 | $90.08 | 4,684 | — | — |
| 1999-11-24 | $83.97 | $90.08 | 55,798 | — | — |
| 1999-11-23 | $84.57 | $90.73 | 68,535 | — | — |
| 1999-11-22 | $86.40 | $92.69 | 52,880 | — | — |
| 1999-11-19 | $87.31 | $93.67 | 132,180 | — | — |
| 1999-11-18 | $88.83 | $95.30 | 33,281 | — | — |
| 1999-11-17 | $89.14 | $95.63 | 74,308 | — | — |
| 1999-11-16 | $91.57 | $98.24 | 41,828 | — | — |
| 1999-11-15 | $92.18 | $98.89 | 31,309 | — | — |
| 1999-11-12 | $92.18 | $98.89 | 68,144 | — | — |
| 1999-11-11 | $92.18 | $98.89 | 31,884 | — | — |
| 1999-11-10 | $93.40 | $100.20 | 27,550 | — | — |
| 1999-11-09 | $93.40 | $100.20 | 28,474 | — | — |
| 1999-11-08 | $97.05 | $104.12 | 23,872 | — | — |
| 1999-11-05 | $98.87 | $106.07 | 58,633 | — | — |
| 1999-11-04 | $98.57 | $105.75 | 18,736 | — | — |
| 1999-11-03 | $102.52 | $109.99 | 37,267 | — | — |
| 1999-11-02 | $116.52 | $125.00 | 8,033 | — | — |
| 1999-11-01 | $119.86 | $128.59 | 4,006 | — | — |
| 1999-10-29 | $120.47 | $129.25 | 2,835 | — | — |
| 1999-10-28 | $119.26 | $127.94 | 2,383 | — | — |
| 1999-10-27 | $118.04 | $126.64 | 2,589 | — | — |
| 1999-10-26 | $117.43 | $125.98 | 41 | — | — |
| 1999-10-25 | $118.65 | $127.29 | 2,568 | — | — |
| 1999-10-22 | $115.61 | $124.03 | 82 | — | — |
| 1999-10-21 | $117.43 | $125.98 | 1,109 | — | — |
| 1999-10-20 | $121.69 | $130.55 | 3,061 | — | — |
| 1999-10-19 | $124.43 | $133.49 | 924 | — | — |
| 1999-10-18 | $126.56 | $135.77 | 452 | — | — |
| 1999-10-15 | $126.56 | $135.77 | 760 | — | — |
| 1999-10-14 | $128.99 | $138.39 | 41 | — | — |
| 1999-10-13 | $130.21 | $139.69 | 760 | — | — |
| 1999-10-12 | $131.43 | $138.05 | 1,500 | — | — |
| 1999-10-11 | $133.25 | $139.96 | 164 | — | — |
| 1999-10-08 | $132.95 | $139.64 | 1,931 | — | — |
| 1999-10-07 | $131.43 | $138.05 | 1,644 | — | — |
| 1999-10-06 | $131.73 | $138.37 | 493 | — | — |
| 1999-10-05 | $133.25 | $139.96 | 267 | — | — |
| 1999-10-04 | $132.03 | $138.69 | 2,054 | — | — |
| 1999-10-01 | $134.47 | $141.24 | 473 | — | — |
| 1999-09-30 | $135.99 | $142.84 | 7,642 | — | — |
| 1999-09-29 | $135.68 | $142.52 | 3,164 | — | — |
| 1999-09-28 | $137.21 | $144.12 | 616 | — | — |
| 1999-09-27 | $142.68 | $149.87 | 411 | — | — |
| 1999-09-24 | $143.59 | $150.83 | 247 | — | — |
| 1999-09-23 | $143.29 | $150.51 | 555 | — | — |
| 1999-09-22 | $143.90 | $151.15 | 1,150 | — | — |
| 1999-09-21 | $141.16 | $148.27 | 308 | — | — |
| 1999-09-20 | $141.77 | $148.91 | 123 | — | — |
| 1999-09-17 | $141.77 | $148.91 | 1,561 | — | — |
| 1999-09-16 | $144.81 | $152.11 | 781 | — | — |
| 1999-09-15 | $150.90 | $158.50 | 2,753 | — | — |
| 1999-09-14 | $148.77 | $156.26 | 1,870 | — | — |
| 1999-09-13 | $156.98 | $164.89 | 2,116 | — | — |
| 1999-09-10 | $169.15 | $177.67 | 3,718 | — | — |
| 1999-09-09 | $160.63 | $168.72 | 1,397 | — | — |
| 1999-09-08 | $157.28 | $165.21 | 2,157 | — | — |
| 1999-09-07 | $144.20 | $151.47 | 2,465 | — | — |
| 1999-09-03 | $146.03 | $153.39 | 1,171 | — | — |
| 1999-09-02 | $142.38 | $149.55 | 822 | — | — |
| 1999-09-01 | $147.24 | $154.66 | 4,951 | — | — |
| 1999-08-31 | $136.29 | $143.16 | 2,239 | — | — |
| 1999-08-30 | $143.59 | $150.83 | 7,909 | — | — |
| 1999-08-27 | $144.20 | $151.47 | 3,328 | — | — |
| 1999-08-26 | $142.99 | $150.19 | 2,363 | — | — |
| 1999-08-25 | $147.85 | $155.30 | 801 | — | — |
| 1999-08-24 | $147.85 | $155.30 | 1,561 | — | — |
| 1999-08-23 | $139.94 | $146.99 | 4,273 | — | — |
| 1999-08-20 | $146.33 | $153.70 | 6,081 | — | — |
| 1999-08-19 | $155.76 | $163.61 | 1,294 | — | — |
| 1999-08-18 | $149.07 | $156.58 | 10,313 | — | — |
| 1999-08-17 | $170.37 | $178.95 | 411 | — | — |
| 1999-08-16 | $175.23 | $184.06 | 21 | — | — |
| 1999-08-13 | $177.97 | $186.94 | 863 | — | — |
| 1999-08-12 | $175.84 | $184.70 | 1,048 | — | — |
| 1999-08-11 | $172.19 | $180.87 | 1,315 | — | — |
| 1999-08-10 | $170.37 | $178.95 | 3,534 | — | — |
| 1999-08-09 | $166.72 | $175.12 | 2,568 | — | — |
| 1999-08-06 | $167.93 | $176.39 | 6,554 | — | — |
| 1999-08-05 | $182.54 | $191.73 | 4,232 | — | — |
| 1999-08-04 | $191.05 | $200.68 | 3,821 | — | — |
| 1999-08-03 | $202.01 | $212.18 | 2,876 | — | — |
| 1999-08-02 | $202.01 | $212.18 | 2,321 | — | — |
| 1999-07-30 | $202.01 | $212.18 | 3,451 | — | — |
| 1999-07-29 | $214.17 | $224.97 | 4,150 | — | — |
| 1999-07-28 | $227.56 | $239.03 | 5,896 | — | — |
| 1999-07-27 | $255.55 | $268.42 | 616 | — | — |
| 1999-07-26 | $254.94 | $267.79 | 4,910 | — | — |
| 1999-07-23 | $258.59 | $271.62 | 4,766 | — | — |
| 1999-07-22 | $278.67 | $292.71 | 1,356 | — | — |
| 1999-07-21 | $273.80 | $287.60 | 390 | — | — |
| 1999-07-20 | $277.45 | $291.43 | 185 | — | — |
| 1999-07-19 | $285.36 | $299.74 | 1,479 | — | — |
| 1999-07-16 | $282.32 | $296.55 | 1,438 | — | — |
| 1999-07-15 | $283.54 | $297.82 | 2,013 | — | — |
| 1999-07-14 | $282.63 | $296.86 | 3,780 | — | — |
| 1999-07-13 | $299.97 | $315.08 | 9,245 | — | — |
| 1999-07-12 | $362.64 | $378.08 | 0 | — | — |
| 1999-07-09 | $362.64 | $378.08 | 4,540 | — | — |
| 1999-07-08 | $369.94 | $385.70 | 21,284 | — | — |
| 1999-07-07 | $352.90 | $367.93 | 5,834 | — | — |
| 1999-07-06 | $326.43 | $340.34 | 4,047 | — | — |
| 1999-07-02 | $282.93 | $294.98 | 5,444 | — | — |
| 1999-07-01 | $267.72 | $279.12 | 21,325 | — | — |
| 1999-06-30 | $301.79 | $314.65 | 57,297 | — | — |
| 1999-06-29 | $184.97 | $192.85 | 5,711 | — | — |
| 1999-06-28 | $188.01 | $196.02 | 7,807 | — | — |
| 1999-06-25 | $183.75 | $191.58 | 4,540 | — | — |
| 1999-06-24 | $186.19 | $194.12 | 9,902 | — | — |
| 1999-06-23 | $165.19 | $172.23 | 7,170 | — | — |
| 1999-06-22 | $162.46 | $169.38 | 2,404 | — | — |
| 1999-06-21 | $153.94 | $160.50 | 5,033 | — | — |
| 1999-06-18 | $155.76 | $162.40 | 14,710 | — | — |
| 1999-06-17 | $160.02 | $166.84 | 24,879 | — | — |
| 1999-06-16 | $166.11 | $173.18 | 27,385 | — | — |
| 1999-06-15 | $267.72 | $279.12 | 308 | — | — |
| 1999-06-14 | $282.63 | $294.66 | 82 | — | — |
| 1999-06-11 | $301.79 | $314.65 | 1,808 | — | — |
| 1999-06-10 | $323.70 | $337.48 | 103 | — | — |
| 1999-06-09 | $318.83 | $332.41 | 205 | — | — |
| 1999-06-08 | $316.39 | $329.87 | 123 | — | — |
| 1999-06-07 | $306.66 | $319.72 | 41 | — | — |
| 1999-06-04 | $304.23 | $317.18 | 452 | — | — |
| 1999-06-03 | $296.92 | $309.57 | 82 | — | — |
| 1999-06-02 | $292.06 | $304.50 | 21 | — | — |
| 1999-06-01 | $292.06 | $304.50 | 698 | — | — |
| 1999-05-28 | $279.89 | $291.81 | 267 | — | — |
| 1999-05-27 | $272.59 | $284.20 | 62 | — | — |
| 1999-05-26 | $275.02 | $286.74 | 1,171 | — | — |
| 1999-05-25 | $256.77 | $267.70 | 514 | — | — |
| 1999-05-24 | $253.12 | $263.90 | 0 | — | — |
| 1999-05-21 | $253.12 | $263.90 | 82 | — | — |
| 1999-05-20 | $248.25 | $258.82 | 0 | — | — |
| 1999-05-19 | $248.25 | $258.82 | 1,828 | — | — |
| 1999-05-18 | $267.72 | $279.12 | 534 | — | — |
| 1999-05-17 | $279.89 | $291.81 | 0 | — | — |
| 1999-05-14 | $279.89 | $291.81 | 0 | — | — |
| 1999-05-13 | $279.89 | $291.81 | 555 | — | — |
| 1999-05-12 | $267.72 | $279.12 | 103 | — | — |
| 1999-05-11 | $261.63 | $272.78 | 370 | — | — |
| 1999-05-10 | $251.29 | $261.99 | 267 | — | — |
| 1999-05-07 | $250.68 | $261.36 | 205 | — | — |
| 1999-05-06 | $257.98 | $268.97 | 103 | — | — |
| 1999-05-05 | $267.72 | $279.12 | 390 | — | — |
| 1999-05-04 | $267.72 | $279.12 | 164 | — | — |
| 1999-05-03 | $263.15 | $274.36 | 21 | — | — |
| 1999-04-30 | $258.29 | $269.29 | 62 | — | — |
| 1999-04-29 | $262.85 | $274.05 | 103 | — | — |
| 1999-04-28 | $272.59 | $284.20 | 62 | — | — |
| 1999-04-27 | $277.45 | $289.27 | 411 | — | — |
| 1999-04-26 | $279.89 | $291.81 | 0 | — | — |
| 1999-04-23 | $279.89 | $291.81 | 0 | — | — |
| 1999-04-22 | $279.89 | $291.81 | 164 | — | — |
| 1999-04-21 | $272.89 | $284.51 | 12,142 | — | — |
| 1999-04-20 | $257.98 | $268.97 | 103 | — | — |
| 1999-04-19 | $243.38 | $253.75 | 247 | — | — |
| 1999-04-16 | $233.64 | $243.60 | 21 | — | — |
| 1999-04-15 | $228.78 | $238.52 | 62 | — | — |
| 1999-04-14 | $228.78 | $238.52 | 1,192 | — | — |
| 1999-04-13 | $230.30 | $240.11 | 904 | — | — |
| 1999-04-12 | $212.96 | $219.29 | 205 | — | — |
| 1999-04-09 | $205.66 | $211.77 | 308 | — | — |
| 1999-04-08 | $200.79 | $206.76 | 0 | — | — |
| 1999-04-07 | $200.79 | $206.76 | 21 | — | — |
| 1999-04-06 | $204.44 | $210.52 | 637 | — | — |
| 1999-04-05 | $216.61 | $223.05 | 308 | — | — |
| 1999-04-01 | $228.17 | $234.96 | 123 | — | — |
| 1999-03-31 | $237.30 | $244.35 | 82 | — | — |
| 1999-03-30 | $232.43 | $239.34 | 308 | — | — |
| 1999-03-29 | $232.43 | $239.34 | 493 | — | — |
| 1999-03-26 | $228.78 | $235.58 | 760 | — | — |
| 1999-03-25 | $220.26 | $226.81 | 41 | — | — |
| 1999-03-24 | $220.26 | $226.81 | 123 | — | — |
| 1999-03-23 | $219.04 | $225.56 | 123 | — | — |
| 1999-03-22 | $214.17 | $220.55 | 21 | — | — |
| 1999-03-19 | $212.35 | $218.67 | 267 | — | — |
| 1999-03-18 | $214.17 | $220.55 | 41 | — | — |
| 1999-03-17 | $221.48 | $228.06 | 226 | — | — |
| 1999-03-16 | $206.87 | $213.03 | 596 | — | — |
| 1999-03-15 | $219.04 | $225.56 | 0 | — | — |
| 1999-03-12 | $219.04 | $225.56 | 370 | — | — |
| 1999-03-11 | $233.64 | $240.60 | 575 | — | — |
| 1999-03-10 | $233.64 | $240.60 | 144 | — | — |
| 1999-03-09 | $248.25 | $255.63 | 616 | — | — |
| 1999-03-08 | $248.55 | $255.95 | 1,520 | — | — |
| 1999-03-05 | $233.95 | $240.91 | 82 | — | — |
| 1999-03-04 | $228.78 | $235.58 | 82 | — | — |
| 1999-03-03 | $224.21 | $230.88 | 801 | — | — |
| 1999-03-02 | $238.82 | $245.92 | 144 | — | — |
| 1999-03-01 | $238.51 | $245.61 | 41 | — | — |
| 1999-02-26 | $243.38 | $250.62 | 82 | — | — |
| 1999-02-25 | $243.38 | $250.62 | 308 | — | — |
| 1999-02-24 | $228.78 | $235.58 | 62 | — | — |
| 1999-02-23 | $228.78 | $235.58 | 144 | — | — |
| 1999-02-22 | $223.91 | $230.57 | 144 | — | — |
| 1999-02-19 | $221.48 | $228.06 | 62 | — | — |
| 1999-02-18 | $223.91 | $230.57 | 82 | — | — |
| 1999-02-17 | $229.08 | $235.90 | 0 | — | — |
| 1999-02-16 | $229.08 | $235.90 | 21 | — | — |
| 1999-02-12 | $229.08 | $235.90 | 308 | — | — |
| 1999-02-11 | $242.16 | $249.37 | 2,363 | — | — |
| 1999-02-10 | $243.68 | $250.93 | 0 | — | — |
| 1999-02-09 | $243.68 | $250.93 | 41 | — | — |
| 1999-02-08 | $246.12 | $253.44 | 123 | — | — |
| 1999-02-05 | $240.95 | $248.11 | 514 | — | — |
| 1999-02-04 | $235.47 | $242.47 | 678 | — | — |
| 1999-02-03 | $242.16 | $249.37 | 144 | — | — |
| 1999-02-02 | $242.16 | $249.37 | 986 | — | — |
| 1999-02-01 | $242.16 | $249.37 | 555 | — | — |
| 1999-01-29 | $253.12 | $260.64 | 2,445 | — | — |
| 1999-01-28 | $242.77 | $249.99 | 698 | — | — |
| 1999-01-27 | $241.25 | $248.43 | 329 | — | — |
| 1999-01-26 | $240.95 | $248.11 | 62 | — | — |
| 1999-01-25 | $245.81 | $253.13 | 62 | — | — |
| 1999-01-22 | $248.55 | $255.95 | 349 | — | — |
| 1999-01-21 | $257.98 | $265.66 | 678 | — | — |
| 1999-01-20 | $282.32 | $290.72 | 144 | — | — |
| 1999-01-19 | $287.19 | $295.73 | 555 | — | — |
| 1999-01-15 | $287.19 | $295.73 | 8,320 | — | — |
| 1999-01-14 | $294.49 | $303.25 | 103 | — | — |
| 1999-01-13 | $299.36 | $308.26 | 0 | — | — |
| 1999-01-12 | $299.36 | $308.26 | 1,335 | — | — |
| 1999-01-11 | $304.23 | $313.27 | 226 | — | — |
| 1999-01-08 | $304.23 | $313.27 | 719 | — | — |
| 1999-01-07 | $304.23 | $313.27 | 123 | — | — |
| 1999-01-06 | $302.40 | $311.40 | 62 | — | — |
| 1999-01-05 | $306.66 | $315.78 | 164 | — | — |
| 1999-01-04 | $306.66 | $315.78 | 5,259 | — | — |