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
- 1997-10-31 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 | $75.94 | $75.94 | 9,093 | — | — |
| 1999-12-30 | $77.81 | $77.81 | 5,473 | — | — |
| 1999-12-29 | $75.94 | $75.94 | 6,347 | — | — |
| 1999-12-28 | $75.94 | $75.94 | 4,547 | — | — |
| 1999-12-27 | $76.88 | $76.88 | 4,820 | — | — |
| 1999-12-23 | $78.75 | $78.75 | 2,987 | — | — |
| 1999-12-22 | $78.75 | $78.75 | 3,093 | — | — |
| 1999-12-21 | $79.69 | $79.69 | 3,180 | — | — |
| 1999-12-20 | $82.50 | $82.50 | 3,313 | — | — |
| 1999-12-17 | $83.44 | $83.44 | 3,807 | — | — |
| 1999-12-16 | $79.69 | $79.69 | 2,867 | — | — |
| 1999-12-15 | $81.56 | $81.56 | 3,547 | — | — |
| 1999-12-14 | $80.63 | $80.63 | 9,420 | — | — |
| 1999-12-13 | $83.44 | $83.44 | 6,400 | — | — |
| 1999-12-10 | $85.31 | $85.31 | 7,387 | — | — |
| 1999-12-09 | $84.38 | $84.38 | 4,460 | — | — |
| 1999-12-08 | $80.63 | $80.63 | 6,040 | — | — |
| 1999-12-07 | $79.69 | $79.69 | 8,687 | — | — |
| 1999-12-06 | $76.88 | $76.88 | 9,320 | — | — |
| 1999-12-03 | $75.00 | $75.00 | 4,320 | — | — |
| 1999-12-02 | $75.94 | $75.94 | 1,873 | — | — |
| 1999-12-01 | $75.00 | $75.00 | 13,007 | — | — |
| 1999-11-30 | $75.00 | $75.00 | 3,987 | — | — |
| 1999-11-29 | $75.00 | $75.00 | 5,593 | — | — |
| 1999-11-26 | $75.94 | $75.94 | 3,067 | — | — |
| 1999-11-24 | $77.81 | $77.81 | 4,940 | — | — |
| 1999-11-23 | $78.75 | $78.75 | 1,907 | — | — |
| 1999-11-22 | $79.69 | $79.69 | 4,633 | — | — |
| 1999-11-19 | $82.50 | $82.50 | 2,040 | — | — |
| 1999-11-18 | $83.44 | $83.44 | 2,640 | — | — |
| 1999-11-17 | $83.44 | $83.44 | 1,740 | — | — |
| 1999-11-16 | $82.50 | $82.50 | 2,287 | — | — |
| 1999-11-15 | $84.38 | $84.38 | 3,087 | — | — |
| 1999-11-12 | $82.50 | $82.50 | 1,967 | — | — |
| 1999-11-11 | $83.44 | $83.44 | 6,000 | — | — |
| 1999-11-10 | $89.06 | $89.06 | 7,660 | — | — |
| 1999-11-09 | $84.38 | $84.38 | 2,920 | — | — |
| 1999-11-08 | $77.81 | $77.81 | 1,600 | — | — |
| 1999-11-05 | $75.94 | $75.94 | 2,433 | — | — |
| 1999-11-04 | $75.00 | $75.00 | 1,033 | — | — |
| 1999-11-03 | $74.06 | $74.06 | 4,993 | — | — |
| 1999-11-02 | $73.13 | $73.13 | 5,093 | — | — |
| 1999-11-01 | $74.06 | $74.06 | 3,627 | — | — |
| 1999-10-29 | $76.88 | $76.88 | 3,767 | — | — |
| 1999-10-28 | $80.63 | $80.63 | 6,947 | — | — |
| 1999-10-27 | $80.63 | $80.63 | 10,513 | — | — |
| 1999-10-26 | $79.69 | $79.69 | 4,287 | — | — |
| 1999-10-25 | $77.81 | $77.81 | 3,720 | — | — |
| 1999-10-22 | $80.63 | $80.63 | 2,560 | — | — |
| 1999-10-21 | $80.63 | $80.63 | 2,293 | — | — |
| 1999-10-20 | $78.75 | $78.75 | 5,333 | — | — |
| 1999-10-19 | $83.44 | $83.44 | 3,040 | — | — |
| 1999-10-18 | $90.00 | $90.00 | 5,133 | — | — |
| 1999-10-15 | $89.06 | $89.06 | 1,527 | — | — |
| 1999-10-14 | $88.13 | $88.13 | 2,760 | — | — |
| 1999-10-13 | $89.06 | $89.06 | 2,720 | — | — |
| 1999-10-12 | $92.81 | $92.81 | 1,380 | — | — |
| 1999-10-11 | $92.81 | $92.81 | 4,213 | — | — |
| 1999-10-08 | $93.75 | $93.75 | 4,333 | — | — |
| 1999-10-07 | $92.81 | $92.81 | 7,187 | — | — |
| 1999-10-06 | $98.44 | $98.44 | 7,920 | — | — |
| 1999-10-05 | $105.00 | $105.00 | 3,827 | — | — |
| 1999-10-04 | $109.69 | $109.69 | 38,000 | — | — |
| 1999-10-01 | $109.69 | $109.69 | 2,007 | — | — |
| 1999-09-30 | $113.44 | $113.44 | 1,947 | — | — |
| 1999-09-29 | $107.81 | $107.81 | 2,147 | — | — |
| 1999-09-28 | $113.44 | $113.44 | 287 | — | — |
| 1999-09-27 | $112.50 | $112.50 | 3,747 | — | — |
| 1999-09-24 | $114.38 | $114.38 | 1,400 | — | — |
| 1999-09-23 | $115.31 | $115.31 | 1,280 | — | — |
| 1999-09-22 | $116.25 | $116.25 | 1,893 | — | — |
| 1999-09-21 | $114.38 | $114.38 | 1,427 | — | — |
| 1999-09-20 | $115.31 | $115.31 | 967 | — | — |
| 1999-09-17 | $115.31 | $115.31 | 553 | — | — |
| 1999-09-16 | $115.31 | $115.31 | 787 | — | — |
| 1999-09-15 | $116.25 | $116.25 | 1,693 | — | — |
| 1999-09-14 | $116.25 | $116.25 | 1,953 | — | — |
| 1999-09-13 | $114.38 | $114.38 | 660 | — | — |
| 1999-09-10 | $112.50 | $112.50 | 1,433 | — | — |
| 1999-09-09 | $112.50 | $112.50 | 1,747 | — | — |
| 1999-09-08 | $112.50 | $112.50 | 4,320 | — | — |
| 1999-09-07 | $113.44 | $113.44 | 6,433 | — | — |
| 1999-09-03 | $108.75 | $108.75 | 30,880 | — | — |
| 1999-09-02 | $112.50 | $112.50 | 3,827 | — | — |
| 1999-09-01 | $117.19 | $117.19 | 2,567 | — | — |
| 1999-08-31 | $118.13 | $118.13 | 553 | — | — |
| 1999-08-30 | $120.00 | $120.00 | 1,040 | — | — |
| 1999-08-27 | $123.75 | $123.75 | 5,793 | — | — |
| 1999-08-26 | $125.63 | $125.63 | 1,013 | — | — |
| 1999-08-25 | $125.63 | $125.63 | 540 | — | — |
| 1999-08-24 | $126.56 | $126.56 | 1,300 | — | — |
| 1999-08-23 | $129.38 | $129.38 | 687 | — | — |
| 1999-08-20 | $127.50 | $127.50 | 513 | — | — |
| 1999-08-19 | $125.63 | $125.63 | 1,727 | — | — |
| 1999-08-18 | $130.31 | $130.31 | 967 | — | — |
| 1999-08-17 | $129.38 | $129.38 | 3,747 | — | — |
| 1999-08-16 | $131.25 | $131.25 | 240 | — | — |
| 1999-08-13 | $131.25 | $131.25 | 807 | — | — |
| 1999-08-12 | $132.19 | $132.19 | 633 | — | — |
| 1999-08-11 | $135.94 | $135.94 | 1,820 | — | — |
| 1999-08-10 | $134.06 | $134.06 | 560 | — | — |
| 1999-08-09 | $134.06 | $134.06 | 1,227 | — | — |
| 1999-08-06 | $134.06 | $134.06 | 1,067 | — | — |
| 1999-08-05 | $135.94 | $135.94 | 1,033 | — | — |
| 1999-08-04 | $140.63 | $140.63 | 560 | — | — |
| 1999-08-03 | $142.50 | $142.50 | 6,540 | — | — |
| 1999-08-02 | $150.94 | $150.94 | 353 | — | — |
| 1999-07-30 | $150.94 | $150.94 | 1,713 | — | — |
| 1999-07-29 | $151.88 | $151.88 | 687 | — | — |
| 1999-07-28 | $153.75 | $153.75 | 1,553 | — | — |
| 1999-07-27 | $156.56 | $156.56 | 1,267 | — | — |
| 1999-07-26 | $159.38 | $159.38 | 493 | — | — |
| 1999-07-23 | $154.69 | $154.69 | 247 | — | — |
| 1999-07-22 | $156.56 | $156.56 | 940 | — | — |
| 1999-07-21 | $156.56 | $156.56 | 873 | — | — |
| 1999-07-20 | $166.88 | $166.88 | 2,420 | — | — |
| 1999-07-19 | $166.88 | $166.88 | 807 | — | — |
| 1999-07-16 | $167.81 | $167.81 | 1,587 | — | — |
| 1999-07-15 | $167.81 | $167.81 | 2,680 | — | — |
| 1999-07-14 | $167.81 | $167.81 | 4,927 | — | — |
| 1999-07-13 | $165.00 | $165.00 | 1,980 | — | — |
| 1999-07-12 | $157.50 | $157.50 | 2,333 | — | — |
| 1999-07-09 | $150.00 | $150.00 | 4,380 | — | — |
| 1999-07-08 | $150.00 | $150.00 | 4,373 | — | — |
| 1999-07-07 | $150.94 | $150.94 | 5,800 | — | — |
| 1999-07-06 | $151.88 | $151.88 | 933 | — | — |
| 1999-07-02 | $152.81 | $152.81 | 5,660 | — | — |
| 1999-07-01 | $149.06 | $149.06 | 8,173 | — | — |
| 1999-06-30 | $150.00 | $150.00 | 1,000 | — | — |
| 1999-06-29 | $145.31 | $145.31 | 2,920 | — | — |
| 1999-06-28 | $143.44 | $143.44 | 2,873 | — | — |
| 1999-06-25 | $150.00 | $150.00 | 2,027 | — | — |
| 1999-06-24 | $154.69 | $154.69 | 447 | — | — |
| 1999-06-23 | $153.75 | $153.75 | 267 | — | — |
| 1999-06-22 | $155.63 | $155.63 | 1,613 | — | — |
| 1999-06-21 | $155.63 | $155.63 | 1,320 | — | — |
| 1999-06-18 | $153.75 | $153.75 | 1,620 | — | — |
| 1999-06-17 | $151.88 | $151.88 | 1,447 | — | — |
| 1999-06-16 | $160.31 | $160.31 | 1,540 | — | — |
| 1999-06-15 | $174.38 | $174.38 | 1,820 | — | — |
| 1999-06-14 | $173.44 | $173.44 | 9,300 | — | — |
| 1999-06-11 | $171.56 | $171.56 | 2,607 | — | — |
| 1999-06-10 | $167.81 | $167.81 | 5,680 | — | — |
| 1999-06-09 | $170.63 | $170.63 | 727 | — | — |
| 1999-06-08 | $168.75 | $168.75 | 2,947 | — | — |
| 1999-06-07 | $165.94 | $165.94 | 3,660 | — | — |
| 1999-06-04 | $164.06 | $164.06 | 1,933 | — | — |
| 1999-06-03 | $158.44 | $158.44 | 2,280 | — | — |
| 1999-06-02 | $157.50 | $157.50 | 3,267 | — | — |
| 1999-06-01 | $160.31 | $160.31 | 1,100 | — | — |
| 1999-05-28 | $163.13 | $163.13 | 2,153 | — | — |
| 1999-05-27 | $156.56 | $156.56 | 500 | — | — |
| 1999-05-26 | $157.50 | $157.50 | 3,573 | — | — |
| 1999-05-25 | $152.81 | $152.81 | 2,967 | — | — |
| 1999-05-24 | $144.38 | $144.38 | 840 | — | — |
| 1999-05-21 | $142.50 | $142.50 | 1,573 | — | — |
| 1999-05-20 | $143.44 | $143.44 | 1,407 | — | — |
| 1999-05-19 | $144.38 | $144.38 | 727 | — | — |
| 1999-05-18 | $143.44 | $143.44 | 2,813 | — | — |
| 1999-05-17 | $141.56 | $141.56 | 1,207 | — | — |
| 1999-05-14 | $137.81 | $137.81 | 1,907 | — | — |
| 1999-05-13 | $136.88 | $136.88 | 5,813 | — | — |
| 1999-05-12 | $135.00 | $135.00 | 5,867 | — | — |
| 1999-05-11 | $138.75 | $138.75 | 2,733 | — | — |
| 1999-05-10 | $143.44 | $143.44 | 2,847 | — | — |
| 1999-05-07 | $146.25 | $146.25 | 22,620 | — | — |
| 1999-05-06 | $149.06 | $149.06 | 8,733 | — | — |
| 1999-05-05 | $150.00 | $150.00 | 26,580 | — | — |
| 1999-05-04 | $150.00 | $150.00 | 3,840 | — | — |
| 1999-05-03 | $151.88 | $151.88 | 7,580 | — | — |
| 1999-04-30 | $148.13 | $148.13 | 1,553 | — | — |
| 1999-04-29 | $138.75 | $138.75 | 3,527 | — | — |
| 1999-04-28 | $150.94 | $150.94 | 940 | — | — |
| 1999-04-27 | $153.75 | $153.75 | 2,593 | — | — |
| 1999-04-26 | $164.06 | $164.06 | 2,833 | — | — |
| 1999-04-23 | $152.81 | $152.81 | 1,380 | — | — |
| 1999-04-22 | $150.00 | $150.00 | 1,867 | — | — |
| 1999-04-21 | $149.06 | $149.06 | 3,453 | — | — |
| 1999-04-20 | $148.13 | $148.13 | 1,613 | — | — |
| 1999-04-19 | $150.00 | $150.00 | 4,440 | — | — |
| 1999-04-16 | $141.56 | $141.56 | 4,233 | — | — |
| 1999-04-15 | $131.25 | $131.25 | 3,500 | — | — |
| 1999-04-14 | $120.00 | $120.00 | 6,693 | — | — |
| 1999-04-13 | $106.88 | $106.88 | 10,547 | — | — |
| 1999-04-12 | $106.88 | $106.88 | 4,360 | — | — |
| 1999-04-09 | $111.56 | $111.56 | 3,060 | — | — |
| 1999-04-08 | $118.13 | $118.13 | 3,293 | — | — |
| 1999-04-07 | $112.50 | $112.50 | 4,967 | — | — |
| 1999-04-06 | $105.94 | $105.94 | 4,807 | — | — |
| 1999-04-05 | $108.75 | $108.75 | 5,327 | — | — |
| 1999-04-01 | $105.94 | $105.94 | 1,693 | — | — |
| 1999-03-31 | $105.94 | $105.94 | 6,687 | — | — |
| 1999-03-30 | $104.06 | $104.06 | 3,427 | — | — |
| 1999-03-29 | $105.00 | $105.00 | 1,700 | — | — |
| 1999-03-26 | $107.81 | $107.81 | 1,513 | — | — |
| 1999-03-25 | $111.56 | $111.56 | 2,053 | — | — |
| 1999-03-24 | $109.69 | $109.69 | 1,787 | — | — |
| 1999-03-23 | $117.19 | $117.19 | 3,307 | — | — |
| 1999-03-22 | $120.94 | $120.94 | 1,627 | — | — |
| 1999-03-19 | $130.31 | $130.31 | 1,327 | — | — |
| 1999-03-18 | $133.13 | $133.13 | 800 | — | — |
| 1999-03-17 | $134.06 | $134.06 | 1,200 | — | — |
| 1999-03-16 | $135.00 | $135.00 | 1,333 | — | — |
| 1999-03-15 | $143.44 | $143.44 | 3,080 | — | — |
| 1999-03-12 | $135.00 | $135.00 | 1,167 | — | — |
| 1999-03-11 | $130.31 | $130.31 | 5,060 | — | — |
| 1999-03-10 | $125.63 | $125.63 | 4,353 | — | — |
| 1999-03-09 | $134.06 | $134.06 | 1,867 | — | — |
| 1999-03-08 | $134.06 | $134.06 | 7,900 | — | — |
| 1999-03-05 | $135.00 | $135.00 | 6,500 | — | — |
| 1999-03-04 | $136.88 | $136.88 | 660 | — | — |
| 1999-03-03 | $135.94 | $135.94 | 2,773 | — | — |
| 1999-03-02 | $139.69 | $139.69 | 2,233 | — | — |
| 1999-03-01 | $139.69 | $139.69 | 667 | — | — |
| 1999-02-26 | $141.56 | $141.56 | 13,733 | — | — |
| 1999-02-25 | $142.50 | $142.50 | 7,620 | — | — |
| 1999-02-24 | $158.44 | $158.44 | 933 | — | — |
| 1999-02-23 | $163.13 | $163.13 | 1,413 | — | — |
| 1999-02-22 | $165.00 | $165.00 | 1,193 | — | — |
| 1999-02-19 | $163.13 | $163.13 | 5,327 | — | — |
| 1999-02-18 | $162.19 | $162.19 | 2,887 | — | — |
| 1999-02-17 | $173.44 | $173.44 | 1,887 | — | — |
| 1999-02-16 | $173.44 | $173.44 | 2,520 | — | — |
| 1999-02-12 | $177.19 | $177.19 | 4,420 | — | — |
| 1999-02-11 | $178.13 | $178.13 | 3,653 | — | — |
| 1999-02-10 | $169.69 | $169.69 | 6,187 | — | — |
| 1999-02-09 | $182.81 | $182.81 | 7,847 | — | — |
| 1999-02-08 | $187.50 | $187.50 | 4,133 | — | — |
| 1999-02-05 | $191.25 | $191.25 | 3,713 | — | — |
| 1999-02-04 | $183.75 | $183.75 | 5,727 | — | — |
| 1999-02-03 | $196.88 | $196.88 | 8,340 | — | — |
| 1999-02-02 | $203.44 | $203.44 | 5,200 | — | — |
| 1999-02-01 | $195.00 | $195.00 | 7,467 | — | — |
| 1999-01-29 | $205.31 | $205.31 | 4,100 | — | — |
| 1999-01-28 | $203.44 | $203.44 | 807 | — | — |
| 1999-01-27 | $204.38 | $204.38 | 2,180 | — | — |
| 1999-01-26 | $210.00 | $210.00 | 1,180 | — | — |
| 1999-01-25 | $217.50 | $217.50 | 5,700 | — | — |
| 1999-01-22 | $218.44 | $218.44 | 2,613 | — | — |
| 1999-01-21 | $218.44 | $218.44 | 700 | — | — |
| 1999-01-20 | $220.31 | $220.31 | 9,420 | — | — |
| 1999-01-19 | $208.13 | $208.13 | 867 | — | — |
| 1999-01-15 | $210.00 | $210.00 | 2,493 | — | — |
| 1999-01-14 | $210.00 | $210.00 | 1,093 | — | — |
| 1999-01-13 | $207.19 | $207.19 | 1,807 | — | — |
| 1999-01-12 | $206.25 | $206.25 | 2,100 | — | — |
| 1999-01-11 | $198.75 | $198.75 | 2,733 | — | — |
| 1999-01-08 | $201.56 | $201.56 | 1,720 | — | — |
| 1999-01-07 | $208.13 | $208.13 | 11,667 | — | — |
| 1999-01-06 | $213.75 | $213.75 | 7,307 | — | — |
| 1999-01-05 | $209.06 | $209.06 | 9,380 | — | — |
| 1999-01-04 | $201.56 | $201.56 | 2,567 | — | — |