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
- 1995-08-17 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 | $94.65 | $136.92 | 67,167 | — | — |
| 1999-12-30 | $94.34 | $136.47 | 81,869 | — | — |
| 1999-12-29 | $90.31 | $130.63 | 75,525 | — | — |
| 1999-12-28 | $90.31 | $130.63 | 70,812 | — | — |
| 1999-12-27 | $90.31 | $130.63 | 78,103 | — | — |
| 1999-12-23 | $89.68 | $129.74 | 64,126 | — | — |
| 1999-12-22 | $90.62 | $131.08 | 59,514 | — | — |
| 1999-12-21 | $90.00 | $130.18 | 60,521 | — | — |
| 1999-12-20 | $90.31 | $130.63 | 83,742 | — | — |
| 1999-12-17 | $91.55 | $132.43 | 72,162 | — | — |
| 1999-12-16 | $89.37 | $129.29 | 66,402 | — | — |
| 1999-12-15 | $90.31 | $130.63 | 64,408 | — | — |
| 1999-12-14 | $89.68 | $129.74 | 72,907 | — | — |
| 1999-12-13 | $90.93 | $131.53 | 73,612 | — | — |
| 1999-12-10 | $91.24 | $131.98 | 81,265 | — | — |
| 1999-12-09 | $92.48 | $133.78 | 51,679 | — | — |
| 1999-12-08 | $92.17 | $133.33 | 57,137 | — | — |
| 1999-12-07 | $92.17 | $133.33 | 55,788 | — | — |
| 1999-12-06 | $92.48 | $133.78 | 68,073 | — | — |
| 1999-12-03 | $91.86 | $132.88 | 50,974 | — | — |
| 1999-12-02 | $91.86 | $132.88 | 73,853 | — | — |
| 1999-12-01 | $91.24 | $131.98 | 41,549 | — | — |
| 1999-11-30 | $91.86 | $132.88 | 71,517 | — | — |
| 1999-11-29 | $92.79 | $134.22 | 69,322 | — | — |
| 1999-11-26 | $94.03 | $136.02 | 14,179 | — | — |
| 1999-11-24 | $94.34 | $136.47 | 38,810 | — | — |
| 1999-11-23 | $94.96 | $137.37 | 52,344 | — | — |
| 1999-11-22 | $94.65 | $136.92 | 44,389 | — | — |
| 1999-11-19 | $95.58 | $138.26 | 65,878 | — | — |
| 1999-11-18 | $93.41 | $135.12 | 55,707 | — | — |
| 1999-11-17 | $94.65 | $136.92 | 45,657 | — | — |
| 1999-11-16 | $94.96 | $137.37 | 43,583 | — | — |
| 1999-11-15 | $94.96 | $137.37 | 43,664 | — | — |
| 1999-11-12 | $95.89 | $138.71 | 87,005 | — | — |
| 1999-11-11 | $94.96 | $137.37 | 57,459 | — | — |
| 1999-11-10 | $97.13 | $140.51 | 41,851 | — | — |
| 1999-11-09 | $98.37 | $142.30 | 31,136 | — | — |
| 1999-11-08 | $99.62 | $144.10 | 41,549 | — | — |
| 1999-11-05 | $100.24 | $145.00 | 39,716 | — | — |
| 1999-11-04 | $99.30 | $143.65 | 36,171 | — | — |
| 1999-11-03 | $103.03 | $149.04 | 23,302 | — | — |
| 1999-11-02 | $103.34 | $149.49 | 44,791 | — | — |
| 1999-11-01 | $106.13 | $153.53 | 23,967 | — | — |
| 1999-10-29 | $104.89 | $151.73 | 33,251 | — | — |
| 1999-10-28 | $103.03 | $149.04 | 24,108 | — | — |
| 1999-10-27 | $104.27 | $150.83 | 37,279 | — | — |
| 1999-10-26 | $102.41 | $148.14 | 45,818 | — | — |
| 1999-10-25 | $104.89 | $151.73 | 39,515 | — | — |
| 1999-10-22 | $105.82 | $153.08 | 21,046 | — | — |
| 1999-10-21 | $105.82 | $153.08 | 38,588 | — | — |
| 1999-10-20 | $104.27 | $150.83 | 39,253 | — | — |
| 1999-10-19 | $105.51 | $152.63 | 38,769 | — | — |
| 1999-10-18 | $107.37 | $155.32 | 26,444 | — | — |
| 1999-10-15 | $110.79 | $155.31 | 24,833 | — | — |
| 1999-10-14 | $110.79 | $155.31 | 22,013 | — | — |
| 1999-10-13 | $111.10 | $155.74 | 25,880 | — | — |
| 1999-10-12 | $112.34 | $157.48 | 22,214 | — | — |
| 1999-10-11 | $113.58 | $159.22 | 26,504 | — | — |
| 1999-10-08 | $112.03 | $157.05 | 37,944 | — | — |
| 1999-10-07 | $108.61 | $152.26 | 35,527 | — | — |
| 1999-10-06 | $111.72 | $156.61 | 35,527 | — | — |
| 1999-10-05 | $112.96 | $158.35 | 36,937 | — | — |
| 1999-10-04 | $108.93 | $152.70 | 51,699 | — | — |
| 1999-10-01 | $112.96 | $158.35 | 22,013 | — | — |
| 1999-09-30 | $110.17 | $154.44 | 61,145 | — | — |
| 1999-09-29 | $116.06 | $162.70 | 47,651 | — | — |
| 1999-09-28 | $118.23 | $165.75 | 22,637 | — | — |
| 1999-09-27 | $119.79 | $167.92 | 19,415 | — | — |
| 1999-09-24 | $119.17 | $167.05 | 19,798 | — | — |
| 1999-09-23 | $119.79 | $167.92 | 19,657 | — | — |
| 1999-09-22 | $120.41 | $168.79 | 18,166 | — | — |
| 1999-09-21 | $119.79 | $167.92 | 23,242 | — | — |
| 1999-09-20 | $121.03 | $169.66 | 12,467 | — | — |
| 1999-09-17 | $122.27 | $171.40 | 31,539 | — | — |
| 1999-09-16 | $122.58 | $171.84 | 26,967 | — | — |
| 1999-09-15 | $124.44 | $174.45 | 20,503 | — | — |
| 1999-09-14 | $125.06 | $175.32 | 17,038 | — | — |
| 1999-09-13 | $125.37 | $175.75 | 18,146 | — | — |
| 1999-09-10 | $125.37 | $175.75 | 15,749 | — | — |
| 1999-09-09 | $125.99 | $176.62 | 17,099 | — | — |
| 1999-09-08 | $126.61 | $177.49 | 20,603 | — | — |
| 1999-09-07 | $126.92 | $177.93 | 25,920 | — | — |
| 1999-09-03 | $126.61 | $177.49 | 13,514 | — | — |
| 1999-09-02 | $126.61 | $177.49 | 16,414 | — | — |
| 1999-09-01 | $126.61 | $177.49 | 26,524 | — | — |
| 1999-08-31 | $133.44 | $187.06 | 38,608 | — | — |
| 1999-08-30 | $125.68 | $176.19 | 15,971 | — | — |
| 1999-08-27 | $124.13 | $174.01 | 16,132 | — | — |
| 1999-08-26 | $124.75 | $174.88 | 26,867 | — | — |
| 1999-08-25 | $125.68 | $176.19 | 30,170 | — | — |
| 1999-08-24 | $125.99 | $176.62 | 38,629 | — | — |
| 1999-08-23 | $127.86 | $179.23 | 22,597 | — | — |
| 1999-08-20 | $127.54 | $178.80 | 39,575 | — | — |
| 1999-08-19 | $127.86 | $179.23 | 25,658 | — | — |
| 1999-08-18 | $129.10 | $180.97 | 23,826 | — | — |
| 1999-08-17 | $129.10 | $180.97 | 16,555 | — | — |
| 1999-08-16 | $128.79 | $180.54 | 17,683 | — | — |
| 1999-08-13 | $128.48 | $180.10 | 14,642 | — | — |
| 1999-08-12 | $127.86 | $179.23 | 22,194 | — | — |
| 1999-08-11 | $128.48 | $180.10 | 13,715 | — | — |
| 1999-08-10 | $126.30 | $177.06 | 13,715 | — | — |
| 1999-08-09 | $127.86 | $179.23 | 19,113 | — | — |
| 1999-08-06 | $127.54 | $178.80 | 39,072 | — | — |
| 1999-08-05 | $131.58 | $184.45 | 20,865 | — | — |
| 1999-08-04 | $132.20 | $185.32 | 15,427 | — | — |
| 1999-08-03 | $132.82 | $186.19 | 22,154 | — | — |
| 1999-08-02 | $134.06 | $187.93 | 22,758 | — | — |
| 1999-07-30 | $135.30 | $189.67 | 27,249 | — | — |
| 1999-07-29 | $133.13 | $186.63 | 26,383 | — | — |
| 1999-07-28 | $134.06 | $187.93 | 26,404 | — | — |
| 1999-07-27 | $133.75 | $187.50 | 20,341 | — | — |
| 1999-07-26 | $133.44 | $187.06 | 20,160 | — | — |
| 1999-07-23 | $134.06 | $187.93 | 23,503 | — | — |
| 1999-07-22 | $137.16 | $187.48 | 32,164 | — | — |
| 1999-07-21 | $137.16 | $187.48 | 21,348 | — | — |
| 1999-07-20 | $137.16 | $187.48 | 23,624 | — | — |
| 1999-07-19 | $137.48 | $187.90 | 24,369 | — | — |
| 1999-07-16 | $138.10 | $188.75 | 30,653 | — | — |
| 1999-07-15 | $137.48 | $187.90 | 31,801 | — | — |
| 1999-07-14 | $135.92 | $185.78 | 25,296 | — | — |
| 1999-07-13 | $136.23 | $186.21 | 14,481 | — | — |
| 1999-07-12 | $135.92 | $185.78 | 22,980 | — | — |
| 1999-07-09 | $134.99 | $184.51 | 34,258 | — | — |
| 1999-07-08 | $136.54 | $186.63 | 28,156 | — | — |
| 1999-07-07 | $136.23 | $186.21 | 19,093 | — | — |
| 1999-07-06 | $136.23 | $186.21 | 21,147 | — | — |
| 1999-07-02 | $135.61 | $185.36 | 17,441 | — | — |
| 1999-07-01 | $135.61 | $185.36 | 31,539 | — | — |
| 1999-06-30 | $134.68 | $184.09 | 38,991 | — | — |
| 1999-06-29 | $135.61 | $185.36 | 21,751 | — | — |
| 1999-06-28 | $134.99 | $184.51 | 22,154 | — | — |
| 1999-06-25 | $134.68 | $184.09 | 26,041 | — | — |
| 1999-06-24 | $134.68 | $184.09 | 28,559 | — | — |
| 1999-06-23 | $134.68 | $184.09 | 28,901 | — | — |
| 1999-06-22 | $135.92 | $185.78 | 23,403 | — | — |
| 1999-06-21 | $135.92 | $185.78 | 25,840 | — | — |
| 1999-06-18 | $136.23 | $186.21 | 22,053 | — | — |
| 1999-06-17 | $133.44 | $182.39 | 21,107 | — | — |
| 1999-06-16 | $134.06 | $183.24 | 25,860 | — | — |
| 1999-06-15 | $134.68 | $184.09 | 25,960 | — | — |
| 1999-06-14 | $134.68 | $184.09 | 29,767 | — | — |
| 1999-06-11 | $134.06 | $183.24 | 24,651 | — | — |
| 1999-06-10 | $134.06 | $183.24 | 18,227 | — | — |
| 1999-06-09 | $133.75 | $182.81 | 36,514 | — | — |
| 1999-06-08 | $134.06 | $183.24 | 28,961 | — | — |
| 1999-06-07 | $134.37 | $183.66 | 26,967 | — | — |
| 1999-06-04 | $135.30 | $184.94 | 20,080 | — | — |
| 1999-06-03 | $134.06 | $183.24 | 18,871 | — | — |
| 1999-06-02 | $134.68 | $184.09 | 20,523 | — | — |
| 1999-06-01 | $134.68 | $184.09 | 28,035 | — | — |
| 1999-05-28 | $134.68 | $184.09 | 17,421 | — | — |
| 1999-05-27 | $133.75 | $182.81 | 28,579 | — | — |
| 1999-05-26 | $133.44 | $182.39 | 27,552 | — | — |
| 1999-05-25 | $133.13 | $181.97 | 40,582 | — | — |
| 1999-05-24 | $133.13 | $181.97 | 52,847 | — | — |
| 1999-05-21 | $135.30 | $184.94 | 58,003 | — | — |
| 1999-05-20 | $134.68 | $184.09 | 68,033 | — | — |
| 1999-05-19 | $134.68 | $184.09 | 52,122 | — | — |
| 1999-05-18 | $133.75 | $182.81 | 40,985 | — | — |
| 1999-05-17 | $134.68 | $184.09 | 33,110 | — | — |
| 1999-05-14 | $136.23 | $186.21 | 60,259 | — | — |
| 1999-05-13 | $137.79 | $188.33 | 79,412 | — | — |
| 1999-05-12 | $136.54 | $186.63 | 94,517 | — | — |
| 1999-05-11 | $134.37 | $183.66 | 88,898 | — | — |
| 1999-05-10 | $134.06 | $183.24 | 88,757 | — | — |
| 1999-05-07 | $134.68 | $184.09 | 171,814 | — | — |
| 1999-05-06 | $132.20 | $180.69 | 653,744 | — | — |
| 1999-05-05 | $133.13 | $181.97 | 88,495 | — | — |
| 1999-05-04 | $133.75 | $182.81 | 42,636 | — | — |
| 1999-05-03 | $138.72 | $189.60 | 34,460 | — | — |
| 1999-04-30 | $143.06 | $195.54 | 49,081 | — | — |
| 1999-04-29 | $145.23 | $198.51 | 15,911 | — | — |
| 1999-04-28 | $145.23 | $198.51 | 12,628 | — | — |
| 1999-04-27 | $143.68 | $196.39 | 16,777 | — | — |
| 1999-04-26 | $144.30 | $197.24 | 26,524 | — | — |
| 1999-04-23 | $144.61 | $197.66 | 15,427 | — | — |
| 1999-04-22 | $147.10 | $201.05 | 46,060 | — | — |
| 1999-04-21 | $144.30 | $197.24 | 17,260 | — | — |
| 1999-04-20 | $143.99 | $196.81 | 17,300 | — | — |
| 1999-04-19 | $142.75 | $195.12 | 46,201 | — | — |
| 1999-04-16 | $139.03 | $190.03 | 23,221 | — | — |
| 1999-04-15 | $142.75 | $190.50 | 20,583 | — | — |
| 1999-04-14 | $138.41 | $184.70 | 23,101 | — | — |
| 1999-04-13 | $134.68 | $179.73 | 22,476 | — | — |
| 1999-04-12 | $134.68 | $179.73 | 16,213 | — | — |
| 1999-04-09 | $134.68 | $179.73 | 14,360 | — | — |
| 1999-04-08 | $134.37 | $179.32 | 11,480 | — | — |
| 1999-04-07 | $133.44 | $178.08 | 9,889 | — | — |
| 1999-04-06 | $133.13 | $177.66 | 12,869 | — | — |
| 1999-04-05 | $132.82 | $177.25 | 14,320 | — | — |
| 1999-04-01 | $131.89 | $176.01 | 12,306 | — | — |
| 1999-03-31 | $134.37 | $179.32 | 23,765 | — | — |
| 1999-03-30 | $129.41 | $172.69 | 18,932 | — | — |
| 1999-03-29 | $131.89 | $176.01 | 26,101 | — | — |
| 1999-03-26 | $130.65 | $174.35 | 21,630 | — | — |
| 1999-03-25 | $130.96 | $174.76 | 15,508 | — | — |
| 1999-03-24 | $129.10 | $172.28 | 19,777 | — | — |
| 1999-03-23 | $130.03 | $173.52 | 14,420 | — | — |
| 1999-03-22 | $129.10 | $172.28 | 13,574 | — | — |
| 1999-03-19 | $130.96 | $174.76 | 18,368 | — | — |
| 1999-03-18 | $130.96 | $174.76 | 13,776 | — | — |
| 1999-03-17 | $131.58 | $175.59 | 17,260 | — | — |
| 1999-03-16 | $131.89 | $176.01 | 18,428 | — | — |
| 1999-03-15 | $131.58 | $175.59 | 10,372 | — | — |
| 1999-03-12 | $132.51 | $176.83 | 16,193 | — | — |
| 1999-03-11 | $132.82 | $177.25 | 15,347 | — | — |
| 1999-03-10 | $133.13 | $177.66 | 18,589 | — | — |
| 1999-03-09 | $131.58 | $175.59 | 18,569 | — | — |
| 1999-03-08 | $132.51 | $176.83 | 12,567 | — | — |
| 1999-03-05 | $132.20 | $176.42 | 21,147 | — | — |
| 1999-03-04 | $130.03 | $173.52 | 16,313 | — | — |
| 1999-03-03 | $129.72 | $173.11 | 18,770 | — | — |
| 1999-03-02 | $127.86 | $170.62 | 48,195 | — | — |
| 1999-03-01 | $126.61 | $168.97 | 34,037 | — | — |
| 1999-02-26 | $127.86 | $170.62 | 13,474 | — | — |
| 1999-02-25 | $127.86 | $170.62 | 18,710 | — | — |
| 1999-02-24 | $128.79 | $171.86 | 20,603 | — | — |
| 1999-02-23 | $129.72 | $173.11 | 22,758 | — | — |
| 1999-02-22 | $130.03 | $173.52 | 20,160 | — | — |
| 1999-02-19 | $128.48 | $171.45 | 19,415 | — | — |
| 1999-02-18 | $129.41 | $172.69 | 15,427 | — | — |
| 1999-02-17 | $129.72 | $173.11 | 13,333 | — | — |
| 1999-02-16 | $130.65 | $174.35 | 15,931 | — | — |
| 1999-02-12 | $129.41 | $172.69 | 18,186 | — | — |
| 1999-02-11 | $129.72 | $173.11 | 22,617 | — | — |
| 1999-02-10 | $129.41 | $172.69 | 22,678 | — | — |
| 1999-02-09 | $130.96 | $174.76 | 36,917 | — | — |
| 1999-02-08 | $133.75 | $178.49 | 23,020 | — | — |
| 1999-02-05 | $134.68 | $179.73 | 18,549 | — | — |
| 1999-02-04 | $136.85 | $182.63 | 17,904 | — | — |
| 1999-02-03 | $135.92 | $181.39 | 11,762 | — | — |
| 1999-02-02 | $136.23 | $181.80 | 27,229 | — | — |
| 1999-02-01 | $132.82 | $177.25 | 21,812 | — | — |
| 1999-01-29 | $132.51 | $176.83 | 21,026 | — | — |
| 1999-01-28 | $133.75 | $178.49 | 19,717 | — | — |
| 1999-01-27 | $132.82 | $177.25 | 18,368 | — | — |
| 1999-01-26 | $133.44 | $178.08 | 29,586 | — | — |
| 1999-01-25 | $132.20 | $176.42 | 13,554 | — | — |
| 1999-01-22 | $131.58 | $175.59 | 17,542 | — | — |
| 1999-01-21 | $134.06 | $178.90 | 21,066 | — | — |
| 1999-01-20 | $132.20 | $176.42 | 23,060 | — | — |
| 1999-01-19 | $136.23 | $181.80 | 27,028 | — | — |
| 1999-01-15 | $133.13 | $177.66 | 27,773 | — | — |
| 1999-01-14 | $131.58 | $175.59 | 26,202 | — | — |
| 1999-01-13 | $130.03 | $173.52 | 23,403 | — | — |
| 1999-01-12 | $130.65 | $174.35 | 19,375 | — | — |
| 1999-01-11 | $129.72 | $173.11 | 33,694 | — | — |
| 1999-01-08 | $131.89 | $176.01 | 25,356 | — | — |
| 1999-01-07 | $131.89 | $176.01 | 14,763 | — | — |
| 1999-01-06 | $130.96 | $174.76 | 40,421 | — | — |
| 1999-01-05 | $132.82 | $177.25 | 34,681 | — | — |
| 1999-01-04 | $129.72 | $173.11 | 50,128 | — | — |