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
- 1985-10-23 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 | $120.50 | $135.56 | 4,700 | — | — |
| 1999-12-30 | $119.50 | $134.43 | 8,400 | — | — |
| 1999-12-29 | $119.13 | $134.01 | 1,200 | — | — |
| 1999-12-28 | $119.63 | $134.57 | 2,800 | — | — |
| 1999-12-27 | $119.00 | $133.87 | 3,000 | — | — |
| 1999-12-23 | $118.50 | $133.31 | 5,100 | — | — |
| 1999-12-22 | $119.00 | $133.87 | 11,500 | — | — |
| 1999-12-21 | $116.50 | $131.06 | 4,100 | — | — |
| 1999-12-20 | $118.13 | $132.89 | 3,500 | — | — |
| 1999-12-17 | $119.50 | $134.43 | 1,800 | — | — |
| 1999-12-16 | $118.00 | $132.75 | 29,600 | — | — |
| 1999-12-15 | $118.00 | $132.75 | 9,300 | — | — |
| 1999-12-14 | $119.00 | $133.87 | 37,900 | — | — |
| 1999-12-13 | $118.00 | $132.75 | 20,500 | — | — |
| 1999-12-10 | $119.75 | $134.71 | 4,200 | — | — |
| 1999-12-09 | $117.44 | $132.11 | 8,100 | — | — |
| 1999-12-08 | $116.00 | $130.05 | 5,700 | — | — |
| 1999-12-07 | $116.75 | $130.89 | 5,500 | — | — |
| 1999-12-06 | $116.63 | $130.75 | 137,000 | — | — |
| 1999-12-03 | $117.13 | $131.31 | 2,500 | — | — |
| 1999-12-02 | $117.19 | $131.38 | 14,600 | — | — |
| 1999-12-01 | $120.63 | $135.23 | 5,300 | — | — |
| 1999-11-30 | $118.00 | $132.29 | 4,600 | — | — |
| 1999-11-29 | $119.00 | $133.41 | 11,300 | — | — |
| 1999-11-26 | $121.13 | $135.79 | 5,300 | — | — |
| 1999-11-24 | $122.25 | $137.05 | 2,800 | — | — |
| 1999-11-23 | $121.94 | $136.70 | 29,700 | — | — |
| 1999-11-22 | $122.00 | $136.77 | 12,400 | — | — |
| 1999-11-19 | $121.25 | $135.93 | 14,900 | — | — |
| 1999-11-18 | $121.06 | $135.72 | 6,100 | — | — |
| 1999-11-17 | $121.06 | $135.72 | 17,800 | — | — |
| 1999-11-16 | $121.25 | $135.93 | 14,700 | — | — |
| 1999-11-15 | $122.75 | $137.61 | 16,800 | — | — |
| 1999-11-12 | $122.25 | $137.05 | 26,600 | — | — |
| 1999-11-11 | $121.00 | $135.65 | 8,100 | — | — |
| 1999-11-10 | $122.00 | $136.77 | 700 | — | — |
| 1999-11-09 | $122.00 | $136.77 | 22,300 | — | — |
| 1999-11-08 | $123.50 | $138.45 | 5,700 | — | — |
| 1999-11-05 | $122.63 | $137.47 | 6,600 | — | — |
| 1999-11-04 | $123.63 | $138.59 | 11,400 | — | — |
| 1999-11-03 | $120.50 | $135.09 | 29,800 | — | — |
| 1999-11-02 | $120.00 | $134.53 | 38,300 | — | — |
| 1999-11-01 | $126.00 | $141.26 | 16,900 | — | — |
| 1999-10-29 | $126.50 | $141.82 | 6,700 | — | — |
| 1999-10-28 | $126.06 | $141.33 | 31,900 | — | — |
| 1999-10-27 | $126.50 | $141.82 | 4,600 | — | — |
| 1999-10-26 | $129.25 | $144.90 | 31,300 | — | — |
| 1999-10-25 | $130.50 | $146.30 | 17,600 | — | — |
| 1999-10-22 | $134.50 | $150.79 | 19,200 | — | — |
| 1999-10-21 | $130.00 | $145.74 | 29,500 | — | — |
| 1999-10-20 | $125.50 | $140.70 | 12,300 | — | — |
| 1999-10-19 | $121.00 | $135.65 | 6,400 | — | — |
| 1999-10-18 | $121.50 | $136.21 | 9,700 | — | — |
| 1999-10-15 | $125.50 | $140.70 | 1,400 | — | — |
| 1999-10-14 | $127.88 | $143.36 | 9,700 | — | — |
| 1999-10-13 | $128.00 | $143.50 | 4,800 | — | — |
| 1999-10-12 | $130.00 | $145.74 | 1,700 | — | — |
| 1999-10-11 | $130.81 | $146.65 | 1,700 | — | — |
| 1999-10-08 | $131.19 | $147.07 | 6,100 | — | — |
| 1999-10-07 | $132.00 | $147.98 | 4,800 | — | — |
| 1999-10-06 | $134.50 | $150.79 | 5,200 | — | — |
| 1999-10-05 | $133.50 | $149.66 | 900 | — | — |
| 1999-10-04 | $134.00 | $150.23 | 0 | — | — |
| 1999-10-01 | $134.00 | $150.23 | 5,800 | — | — |
| 1999-09-30 | $135.63 | $152.05 | 200 | — | — |
| 1999-09-29 | $135.88 | $152.33 | 700 | — | — |
| 1999-09-28 | $136.50 | $153.03 | 11,800 | — | — |
| 1999-09-27 | $135.50 | $151.91 | 6,900 | — | — |
| 1999-09-24 | $135.56 | $151.98 | 2,100 | — | — |
| 1999-09-23 | $135.56 | $151.98 | 7,500 | — | — |
| 1999-09-22 | $131.75 | $147.70 | 700 | — | — |
| 1999-09-21 | $131.13 | $147.00 | 18,600 | — | — |
| 1999-09-20 | $134.00 | $150.23 | 3,500 | — | — |
| 1999-09-17 | $133.25 | $149.38 | 1,200 | — | — |
| 1999-09-16 | $133.50 | $149.66 | 3,600 | — | — |
| 1999-09-15 | $133.50 | $149.66 | 3,500 | — | — |
| 1999-09-14 | $132.50 | $148.54 | 2,300 | — | — |
| 1999-09-13 | $133.50 | $149.66 | 6,100 | — | — |
| 1999-09-10 | $135.06 | $151.42 | 2,400 | — | — |
| 1999-09-09 | $136.56 | $153.10 | 5,100 | — | — |
| 1999-09-08 | $137.06 | $153.21 | 9,500 | — | — |
| 1999-09-07 | $132.63 | $148.25 | 4,000 | — | — |
| 1999-09-03 | $131.50 | $146.99 | 2,300 | — | — |
| 1999-09-02 | $130.50 | $145.87 | 2,500 | — | — |
| 1999-09-01 | $130.13 | $145.46 | 4,900 | — | — |
| 1999-08-31 | $130.25 | $145.59 | 6,800 | — | — |
| 1999-08-30 | $132.50 | $148.11 | 4,000 | — | — |
| 1999-08-27 | $133.00 | $148.67 | 4,900 | — | — |
| 1999-08-26 | $132.00 | $147.55 | 5,800 | — | — |
| 1999-08-25 | $132.75 | $148.39 | 2,500 | — | — |
| 1999-08-24 | $133.00 | $148.67 | 0 | — | — |
| 1999-08-23 | $133.00 | $148.67 | 900 | — | — |
| 1999-08-20 | $133.75 | $149.51 | 1,300 | — | — |
| 1999-08-19 | $133.50 | $149.23 | 800 | — | — |
| 1999-08-18 | $132.75 | $148.39 | 4,900 | — | — |
| 1999-08-17 | $131.25 | $146.71 | 3,700 | — | — |
| 1999-08-16 | $132.00 | $147.55 | 700 | — | — |
| 1999-08-13 | $131.13 | $146.57 | 5,700 | — | — |
| 1999-08-12 | $131.13 | $146.57 | 1,400 | — | — |
| 1999-08-11 | $131.75 | $147.27 | 5,100 | — | — |
| 1999-08-10 | $132.50 | $148.11 | 4,900 | — | — |
| 1999-08-09 | $130.06 | $145.39 | 9,700 | — | — |
| 1999-08-06 | $131.00 | $146.43 | 2,500 | — | — |
| 1999-08-05 | $131.00 | $146.43 | 2,800 | — | — |
| 1999-08-04 | $131.19 | $146.64 | 12,900 | — | — |
| 1999-08-03 | $132.75 | $148.39 | 3,300 | — | — |
| 1999-08-02 | $132.56 | $148.18 | 1,800 | — | — |
| 1999-07-30 | $132.25 | $147.83 | 1,100 | — | — |
| 1999-07-29 | $131.38 | $146.85 | 1,300 | — | — |
| 1999-07-28 | $131.75 | $147.27 | 700 | — | — |
| 1999-07-27 | $131.75 | $147.27 | 1,700 | — | — |
| 1999-07-26 | $130.50 | $145.87 | 14,900 | — | — |
| 1999-07-23 | $131.00 | $146.43 | 4,800 | — | — |
| 1999-07-22 | $133.00 | $148.67 | 2,800 | — | — |
| 1999-07-21 | $134.31 | $150.14 | 2,800 | — | — |
| 1999-07-20 | $134.00 | $149.79 | 6,000 | — | — |
| 1999-07-19 | $134.00 | $149.79 | 16,300 | — | — |
| 1999-07-16 | $137.50 | $153.70 | 6,500 | — | — |
| 1999-07-15 | $141.25 | $157.89 | 4,400 | — | — |
| 1999-07-14 | $140.56 | $157.12 | 2,900 | — | — |
| 1999-07-13 | $140.50 | $157.05 | 7,000 | — | — |
| 1999-07-12 | $140.50 | $157.05 | 2,400 | — | — |
| 1999-07-09 | $139.50 | $155.93 | 9,500 | — | — |
| 1999-07-08 | $139.50 | $155.93 | 2,700 | — | — |
| 1999-07-07 | $138.06 | $154.33 | 3,000 | — | — |
| 1999-07-06 | $141.00 | $157.61 | 1,800 | — | — |
| 1999-07-02 | $142.25 | $159.01 | 1,100 | — | — |
| 1999-07-01 | $143.00 | $159.85 | 10,800 | — | — |
| 1999-06-30 | $141.00 | $157.61 | 11,200 | — | — |
| 1999-06-29 | $145.50 | $162.64 | 2,300 | — | — |
| 1999-06-28 | $144.50 | $161.52 | 5,900 | — | — |
| 1999-06-25 | $142.00 | $158.73 | 1,300 | — | — |
| 1999-06-24 | $141.25 | $157.89 | 3,600 | — | — |
| 1999-06-23 | $140.13 | $156.63 | 7,100 | — | — |
| 1999-06-22 | $139.00 | $155.38 | 4,300 | — | — |
| 1999-06-21 | $138.88 | $155.24 | 4,000 | — | — |
| 1999-06-18 | $138.00 | $154.26 | 4,900 | — | — |
| 1999-06-17 | $137.56 | $153.77 | 3,200 | — | — |
| 1999-06-16 | $137.00 | $153.14 | 20,200 | — | — |
| 1999-06-15 | $137.00 | $153.14 | 5,000 | — | — |
| 1999-06-14 | $137.75 | $153.98 | 11,500 | — | — |
| 1999-06-11 | $141.75 | $158.45 | 100 | — | — |
| 1999-06-10 | $141.50 | $158.17 | 7,100 | — | — |
| 1999-06-09 | $140.25 | $156.33 | 4,600 | — | — |
| 1999-06-08 | $140.00 | $156.05 | 1,700 | — | — |
| 1999-06-07 | $141.00 | $157.16 | 600 | — | — |
| 1999-06-04 | $141.50 | $157.72 | 5,400 | — | — |
| 1999-06-03 | $143.25 | $159.67 | 5,100 | — | — |
| 1999-06-02 | $145.25 | $161.90 | 6,100 | — | — |
| 1999-06-01 | $149.00 | $166.08 | 2,900 | — | — |
| 1999-05-28 | $149.00 | $166.08 | 9,900 | — | — |
| 1999-05-27 | $146.50 | $163.29 | 4,000 | — | — |
| 1999-05-26 | $148.50 | $165.52 | 12,700 | — | — |
| 1999-05-25 | $148.25 | $165.24 | 3,200 | — | — |
| 1999-05-24 | $148.06 | $165.03 | 3,000 | — | — |
| 1999-05-21 | $149.00 | $166.08 | 7,700 | — | — |
| 1999-05-20 | $148.00 | $164.96 | 3,800 | — | — |
| 1999-05-19 | $147.00 | $163.85 | 4,500 | — | — |
| 1999-05-18 | $144.75 | $161.34 | 10,800 | — | — |
| 1999-05-17 | $143.00 | $159.39 | 7,600 | — | — |
| 1999-05-14 | $145.63 | $162.32 | 3,400 | — | — |
| 1999-05-13 | $146.00 | $162.74 | 5,100 | — | — |
| 1999-05-12 | $146.00 | $162.74 | 4,200 | — | — |
| 1999-05-11 | $145.00 | $161.62 | 8,500 | — | — |
| 1999-05-10 | $145.00 | $161.62 | 10,800 | — | — |
| 1999-05-07 | $141.88 | $158.14 | 2,900 | — | — |
| 1999-05-06 | $141.69 | $157.93 | 1,500 | — | — |
| 1999-05-05 | $141.31 | $157.51 | 3,100 | — | — |
| 1999-05-04 | $142.00 | $158.28 | 6,800 | — | — |
| 1999-05-03 | $143.00 | $159.39 | 6,000 | — | — |
| 1999-04-30 | $144.00 | $160.51 | 5,600 | — | — |
| 1999-04-29 | $145.75 | $162.46 | 1,500 | — | — |
| 1999-04-28 | $147.00 | $163.85 | 11,300 | — | — |
| 1999-04-27 | $145.50 | $162.18 | 1,700 | — | — |
| 1999-04-26 | $144.75 | $161.34 | 4,700 | — | — |
| 1999-04-23 | $143.50 | $159.95 | 8,900 | — | — |
| 1999-04-22 | $145.00 | $161.62 | 6,200 | — | — |
| 1999-04-21 | $140.50 | $156.60 | 7,000 | — | — |
| 1999-04-20 | $140.75 | $156.88 | 6,800 | — | — |
| 1999-04-19 | $142.75 | $159.11 | 4,100 | — | — |
| 1999-04-16 | $144.25 | $160.78 | 14,100 | — | — |
| 1999-04-15 | $141.25 | $157.44 | 3,800 | — | — |
| 1999-04-14 | $140.63 | $156.74 | 5,300 | — | — |
| 1999-04-13 | $138.75 | $154.65 | 4,200 | — | — |
| 1999-04-12 | $137.13 | $152.84 | 21,200 | — | — |
| 1999-04-09 | $131.38 | $146.43 | 5,100 | — | — |
| 1999-04-08 | $132.75 | $147.97 | 4,400 | — | — |
| 1999-04-07 | $133.06 | $148.31 | 4,900 | — | — |
| 1999-04-06 | $132.00 | $147.13 | 7,200 | — | — |
| 1999-04-05 | $133.00 | $148.24 | 2,000 | — | — |
| 1999-04-01 | $133.50 | $148.80 | 4,300 | — | — |
| 1999-03-31 | $133.06 | $148.31 | 6,900 | — | — |
| 1999-03-30 | $133.00 | $148.24 | 16,800 | — | — |
| 1999-03-29 | $132.38 | $147.55 | 14,400 | — | — |
| 1999-03-26 | $123.88 | $138.07 | 30,000 | — | — |
| 1999-03-25 | $120.50 | $134.31 | 7,500 | — | — |
| 1999-03-24 | $122.25 | $136.26 | 1,600 | — | — |
| 1999-03-23 | $123.00 | $137.10 | 5,300 | — | — |
| 1999-03-22 | $123.25 | $137.38 | 3,600 | — | — |
| 1999-03-19 | $124.25 | $138.49 | 13,800 | — | — |
| 1999-03-18 | $126.38 | $140.86 | 2,000 | — | — |
| 1999-03-17 | $126.56 | $141.07 | 7,300 | — | — |
| 1999-03-16 | $127.75 | $142.39 | 7,000 | — | — |
| 1999-03-15 | $128.63 | $143.37 | 5,400 | — | — |
| 1999-03-12 | $129.75 | $144.62 | 1,200 | — | — |
| 1999-03-11 | $129.75 | $144.62 | 4,200 | — | — |
| 1999-03-10 | $131.50 | $146.13 | 3,500 | — | — |
| 1999-03-09 | $132.06 | $146.75 | 10,600 | — | — |
| 1999-03-08 | $132.50 | $147.24 | 500 | — | — |
| 1999-03-05 | $132.75 | $147.52 | 35,600 | — | — |
| 1999-03-04 | $132.31 | $147.03 | 2,600 | — | — |
| 1999-03-03 | $131.75 | $146.40 | 3,900 | — | — |
| 1999-03-02 | $131.63 | $146.27 | 1,900 | — | — |
| 1999-03-01 | $131.75 | $146.40 | 3,800 | — | — |
| 1999-02-26 | $131.50 | $146.13 | 10,300 | — | — |
| 1999-02-25 | $130.50 | $145.02 | 2,500 | — | — |
| 1999-02-24 | $132.00 | $146.68 | 2,800 | — | — |
| 1999-02-23 | $132.00 | $146.68 | 1,900 | — | — |
| 1999-02-22 | $133.00 | $147.79 | 2,300 | — | — |
| 1999-02-19 | $133.00 | $147.79 | 14,600 | — | — |
| 1999-02-18 | $133.38 | $148.21 | 1,800 | — | — |
| 1999-02-17 | $133.75 | $148.63 | 4,900 | — | — |
| 1999-02-16 | $135.50 | $150.57 | 5,600 | — | — |
| 1999-02-12 | $137.50 | $152.79 | 7,200 | — | — |
| 1999-02-11 | $139.00 | $154.46 | 26,800 | — | — |
| 1999-02-10 | $139.00 | $154.46 | 2,900 | — | — |
| 1999-02-09 | $139.06 | $154.53 | 2,900 | — | — |
| 1999-02-08 | $140.00 | $155.57 | 2,900 | — | — |
| 1999-02-05 | $140.56 | $156.20 | 3,600 | — | — |
| 1999-02-04 | $141.13 | $156.82 | 4,100 | — | — |
| 1999-02-03 | $142.31 | $158.14 | 22,700 | — | — |
| 1999-02-02 | $146.25 | $162.52 | 9,300 | — | — |
| 1999-02-01 | $150.00 | $166.68 | 10,600 | — | — |
| 1999-01-29 | $145.75 | $161.96 | 800 | — | — |
| 1999-01-28 | $146.13 | $162.38 | 2,700 | — | — |
| 1999-01-27 | $145.38 | $161.55 | 11,000 | — | — |
| 1999-01-26 | $147.88 | $164.32 | 2,600 | — | — |
| 1999-01-25 | $146.50 | $162.80 | 5,200 | — | — |
| 1999-01-22 | $144.06 | $160.09 | 3,800 | — | — |
| 1999-01-21 | $144.94 | $161.06 | 6,100 | — | — |
| 1999-01-20 | $146.00 | $162.24 | 5,900 | — | — |
| 1999-01-19 | $144.75 | $160.85 | 2,600 | — | — |
| 1999-01-15 | $145.00 | $161.13 | 4,200 | — | — |
| 1999-01-14 | $144.44 | $160.50 | 3,200 | — | — |
| 1999-01-13 | $144.63 | $160.71 | 8,100 | — | — |
| 1999-01-12 | $145.50 | $161.68 | 2,500 | — | — |
| 1999-01-11 | $145.06 | $161.20 | 6,300 | — | — |
| 1999-01-08 | $142.88 | $158.77 | 4,000 | — | — |
| 1999-01-07 | $142.50 | $158.35 | 500 | — | — |
| 1999-01-06 | $143.00 | $158.91 | 3,300 | — | — |
| 1999-01-05 | $141.75 | $157.52 | 3,400 | — | — |
| 1999-01-04 | $142.00 | $157.80 | 4,300 | — | — |