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
- 1996-04-02 to 2026-09-03
- 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 | $649.16 | $649.16 | 163 | — | — |
| 1999-12-30 | $624.38 | $624.38 | 1,395 | — | — |
| 1999-12-29 | $634.29 | $634.29 | 1,215 | — | — |
| 1999-12-28 | $639.25 | $639.25 | 767 | — | — |
| 1999-12-27 | $594.65 | $594.65 | 814 | — | — |
| 1999-12-23 | $604.56 | $604.56 | 1,443 | — | — |
| 1999-12-22 | $607.04 | $607.04 | 2,327 | — | — |
| 1999-12-21 | $589.69 | $589.69 | 4,433 | — | — |
| 1999-12-20 | $611.99 | $611.99 | 4,281 | — | — |
| 1999-12-17 | $688.80 | $688.80 | 2,901 | — | — |
| 1999-12-16 | $678.89 | $678.89 | 2,568 | — | — |
| 1999-12-15 | $644.20 | $644.20 | 5,263 | — | — |
| 1999-12-14 | $629.34 | $629.34 | 5,712 | — | — |
| 1999-12-13 | $629.34 | $629.34 | 9,168 | — | — |
| 1999-12-10 | $589.69 | $589.69 | 3,094 | — | — |
| 1999-12-09 | $584.74 | $584.74 | 6,040 | — | — |
| 1999-12-08 | $559.96 | $559.96 | 2,979 | — | — |
| 1999-12-07 | $530.23 | $530.23 | 6,681 | — | — |
| 1999-12-06 | $512.88 | $512.88 | 3,519 | — | — |
| 1999-12-03 | $480.67 | $480.67 | 2,888 | — | — |
| 1999-12-02 | $475.72 | $475.72 | 2,249 | — | — |
| 1999-12-01 | $470.76 | $470.76 | 1,981 | — | — |
| 1999-11-30 | $480.67 | $480.67 | 2,124 | — | — |
| 1999-11-29 | $475.72 | $475.72 | 2,007 | — | — |
| 1999-11-26 | $465.81 | $465.81 | 394 | — | — |
| 1999-11-24 | $458.37 | $458.37 | 1,830 | — | — |
| 1999-11-23 | $436.08 | $436.08 | 2,412 | — | — |
| 1999-11-22 | $465.81 | $465.81 | 3,833 | — | — |
| 1999-11-19 | $426.16 | $426.16 | 1,970 | — | — |
| 1999-11-18 | $421.21 | $421.21 | 5,319 | — | — |
| 1999-11-17 | $396.43 | $396.43 | 2,732 | — | — |
| 1999-11-16 | $426.16 | $426.16 | 5,122 | — | — |
| 1999-11-15 | $401.39 | $401.39 | 3,818 | — | — |
| 1999-11-12 | $384.04 | $384.04 | 901 | — | — |
| 1999-11-11 | $386.52 | $386.52 | 3,026 | — | — |
| 1999-11-10 | $356.79 | $356.79 | 1,645 | — | — |
| 1999-11-09 | $351.83 | $351.83 | 2,868 | — | — |
| 1999-11-08 | $317.15 | $317.15 | 2,564 | — | — |
| 1999-11-05 | $322.10 | $322.10 | 1,564 | — | — |
| 1999-11-04 | $327.06 | $327.06 | 3,106 | — | — |
| 1999-11-03 | $332.01 | $332.01 | 5,687 | — | — |
| 1999-11-02 | $314.67 | $314.67 | 1,295 | — | — |
| 1999-11-01 | $282.46 | $282.46 | 1,878 | — | — |
| 1999-10-29 | $265.11 | $265.11 | 1,220 | — | — |
| 1999-10-28 | $282.46 | $282.46 | 1,221 | — | — |
| 1999-10-27 | $270.07 | $270.07 | 1,046 | — | — |
| 1999-10-26 | $247.77 | $247.77 | 1,347 | — | — |
| 1999-10-25 | $247.77 | $247.77 | 1,138 | — | — |
| 1999-10-22 | $242.81 | $242.81 | 730 | — | — |
| 1999-10-21 | $247.77 | $247.77 | 1,193 | — | — |
| 1999-10-20 | $235.38 | $235.38 | 694 | — | — |
| 1999-10-19 | $237.86 | $237.86 | 2,009 | — | — |
| 1999-10-18 | $237.86 | $237.86 | 758 | — | — |
| 1999-10-15 | $237.86 | $237.86 | 4,049 | — | — |
| 1999-10-14 | $213.08 | $213.08 | 279 | — | — |
| 1999-10-13 | $227.95 | $227.95 | 481 | — | — |
| 1999-10-12 | $237.86 | $237.86 | 2,412 | — | — |
| 1999-10-11 | $240.34 | $240.34 | 1,315 | — | — |
| 1999-10-08 | $237.86 | $237.86 | 1,675 | — | — |
| 1999-10-07 | $242.81 | $242.81 | 546 | — | — |
| 1999-10-06 | $237.86 | $237.86 | 970 | — | — |
| 1999-10-05 | $227.95 | $227.95 | 969 | — | — |
| 1999-10-04 | $227.95 | $227.95 | 3,017 | — | — |
| 1999-10-01 | $222.99 | $222.99 | 552 | — | — |
| 1999-09-30 | $203.17 | $203.17 | 1,423 | — | — |
| 1999-09-29 | $200.69 | $200.69 | 2,187 | — | — |
| 1999-09-28 | $188.31 | $188.31 | 1,022 | — | — |
| 1999-09-27 | $163.53 | $163.53 | 1,626 | — | — |
| 1999-09-24 | $158.57 | $158.57 | 626 | — | — |
| 1999-09-23 | $166.01 | $166.01 | 463 | — | — |
| 1999-09-22 | $168.48 | $168.48 | 811 | — | — |
| 1999-09-21 | $146.18 | $146.18 | 344 | — | — |
| 1999-09-20 | $158.57 | $158.57 | 53 | — | — |
| 1999-09-17 | $158.57 | $158.57 | 5 | — | — |
| 1999-09-16 | $173.44 | $173.44 | 293 | — | — |
| 1999-09-15 | $163.53 | $163.53 | 486 | — | — |
| 1999-09-14 | $163.53 | $163.53 | 603 | — | — |
| 1999-09-13 | $148.66 | $148.66 | 329 | — | — |
| 1999-09-10 | $158.57 | $158.57 | 168 | — | — |
| 1999-09-09 | $161.05 | $161.05 | 742 | — | — |
| 1999-09-08 | $163.53 | $163.53 | 465 | — | — |
| 1999-09-07 | $163.53 | $163.53 | 71 | — | — |
| 1999-09-03 | $158.57 | $158.57 | 243 | — | — |
| 1999-09-02 | $183.35 | $183.35 | 661 | — | — |
| 1999-09-01 | $178.39 | $178.39 | 468 | — | — |
| 1999-08-31 | $180.87 | $180.87 | 208 | — | — |
| 1999-08-30 | $188.31 | $188.31 | 207 | — | — |
| 1999-08-27 | $213.08 | $213.08 | 236 | — | — |
| 1999-08-26 | $213.08 | $213.08 | 211 | — | — |
| 1999-08-25 | $208.13 | $208.13 | 168 | — | — |
| 1999-08-24 | $230.43 | $230.43 | 993 | — | — |
| 1999-08-23 | $225.47 | $225.47 | 803 | — | — |
| 1999-08-20 | $198.22 | $198.22 | 1,006 | — | — |
| 1999-08-19 | $178.39 | $178.39 | 281 | — | — |
| 1999-08-18 | $185.83 | $185.83 | 366 | — | — |
| 1999-08-17 | $163.53 | $163.53 | 228 | — | — |
| 1999-08-16 | $158.57 | $158.57 | 362 | — | — |
| 1999-08-13 | $153.62 | $153.62 | 146 | — | — |
| 1999-08-12 | $143.71 | $143.71 | 160 | — | — |
| 1999-08-11 | $148.66 | $148.66 | 754 | — | — |
| 1999-08-10 | $141.23 | $141.23 | 347 | — | — |
| 1999-08-09 | $163.53 | $163.53 | 120 | — | — |
| 1999-08-06 | $170.96 | $170.96 | 81 | — | — |
| 1999-08-05 | $158.57 | $158.57 | 588 | — | — |
| 1999-08-04 | $158.57 | $158.57 | 502 | — | — |
| 1999-08-03 | $158.57 | $158.57 | 386 | — | — |
| 1999-08-02 | $163.53 | $163.53 | 81 | — | — |
| 1999-07-30 | $170.96 | $170.96 | 328 | — | — |
| 1999-07-29 | $168.48 | $168.48 | 465 | — | — |
| 1999-07-28 | $168.48 | $168.48 | 526 | — | — |
| 1999-07-27 | $178.39 | $178.39 | 571 | — | — |
| 1999-07-26 | $170.96 | $170.96 | 388 | — | — |
| 1999-07-23 | $178.39 | $178.39 | 674 | — | — |
| 1999-07-22 | $178.39 | $178.39 | 198 | — | — |
| 1999-07-21 | $183.35 | $183.35 | 279 | — | — |
| 1999-07-20 | $190.78 | $190.78 | 68 | — | — |
| 1999-07-19 | $198.22 | $198.22 | 101 | — | — |
| 1999-07-16 | $198.22 | $198.22 | 179 | — | — |
| 1999-07-15 | $193.26 | $193.26 | 72 | — | — |
| 1999-07-14 | $198.22 | $198.22 | 289 | — | — |
| 1999-07-13 | $188.31 | $188.31 | 116 | — | — |
| 1999-07-12 | $198.22 | $198.22 | 571 | — | — |
| 1999-07-09 | $188.31 | $188.31 | 127 | — | — |
| 1999-07-08 | $188.31 | $188.31 | 270 | — | — |
| 1999-07-07 | $183.35 | $183.35 | 339 | — | — |
| 1999-07-06 | $183.35 | $183.35 | 173 | — | — |
| 1999-07-02 | $193.26 | $193.26 | 214 | — | — |
| 1999-07-01 | $183.35 | $183.35 | 261 | — | — |
| 1999-06-30 | $193.26 | $193.26 | 175 | — | — |
| 1999-06-29 | $198.22 | $198.22 | 377 | — | — |
| 1999-06-28 | $213.08 | $213.08 | 76 | — | — |
| 1999-06-25 | $198.22 | $198.22 | 409 | — | — |
| 1999-06-24 | $213.08 | $213.08 | 1,294 | — | — |
| 1999-06-23 | $222.99 | $222.99 | 547 | — | — |
| 1999-06-22 | $227.95 | $227.95 | 784 | — | — |
| 1999-06-21 | $232.90 | $232.90 | 626 | — | — |
| 1999-06-18 | $222.99 | $222.99 | 1,812 | — | — |
| 1999-06-17 | $193.26 | $193.26 | 810 | — | — |
| 1999-06-16 | $168.48 | $168.48 | 218 | — | — |
| 1999-06-15 | $178.39 | $178.39 | 211 | — | — |
| 1999-06-14 | $168.48 | $168.48 | 585 | — | — |
| 1999-06-11 | $180.87 | $180.87 | 19 | — | — |
| 1999-06-10 | $168.48 | $168.48 | 172 | — | — |
| 1999-06-09 | $168.48 | $168.48 | 314 | — | — |
| 1999-06-08 | $188.31 | $188.31 | 144 | — | — |
| 1999-06-07 | $168.48 | $168.48 | 325 | — | — |
| 1999-06-04 | $168.48 | $168.48 | 174 | — | — |
| 1999-06-03 | $168.48 | $168.48 | 499 | — | — |
| 1999-06-02 | $175.92 | $175.92 | 148 | — | — |
| 1999-06-01 | $180.87 | $180.87 | 332 | — | — |
| 1999-05-28 | $203.17 | $203.17 | 213 | — | — |
| 1999-05-27 | $203.17 | $203.17 | 34 | — | — |
| 1999-05-26 | $193.26 | $193.26 | 184 | — | — |
| 1999-05-25 | $183.35 | $183.35 | 643 | — | — |
| 1999-05-24 | $208.13 | $208.13 | 483 | — | — |
| 1999-05-21 | $200.69 | $200.69 | 88 | — | — |
| 1999-05-20 | $215.56 | $215.56 | 763 | — | — |
| 1999-05-19 | $210.60 | $210.60 | 1,486 | — | — |
| 1999-05-18 | $213.08 | $213.08 | 2,700 | — | — |
| 1999-05-17 | $183.35 | $183.35 | 1,146 | — | — |
| 1999-05-14 | $158.57 | $158.57 | 1,064 | — | — |
| 1999-05-13 | $151.14 | $151.14 | 425 | — | — |
| 1999-05-12 | $146.18 | $146.18 | 161 | — | — |
| 1999-05-11 | $128.84 | $128.84 | 665 | — | — |
| 1999-05-10 | $153.62 | $153.62 | 428 | — | — |
| 1999-05-07 | $156.10 | $156.10 | 256 | — | — |
| 1999-05-06 | $156.10 | $156.10 | 772 | — | — |
| 1999-05-05 | $158.57 | $158.57 | 212 | — | — |
| 1999-05-04 | $158.57 | $158.57 | 341 | — | — |
| 1999-05-03 | $158.57 | $158.57 | 47 | — | — |
| 1999-04-30 | $158.57 | $158.57 | 85 | — | — |
| 1999-04-29 | $163.53 | $163.53 | 820 | — | — |
| 1999-04-28 | $158.57 | $158.57 | 700 | — | — |
| 1999-04-27 | $158.57 | $158.57 | 221 | — | — |
| 1999-04-26 | $158.57 | $158.57 | 612 | — | — |
| 1999-04-23 | $161.05 | $161.05 | 541 | — | — |
| 1999-04-22 | $183.35 | $183.35 | 660 | — | — |
| 1999-04-21 | $188.31 | $188.31 | 863 | — | — |
| 1999-04-20 | $183.35 | $183.35 | 1,111 | — | — |
| 1999-04-19 | $198.22 | $198.22 | 343 | — | — |
| 1999-04-16 | $203.17 | $203.17 | 182 | — | — |
| 1999-04-15 | $203.17 | $203.17 | 445 | — | — |
| 1999-04-14 | $203.17 | $203.17 | 503 | — | — |
| 1999-04-13 | $227.95 | $227.95 | 172 | — | — |
| 1999-04-12 | $232.90 | $232.90 | 184 | — | — |
| 1999-04-09 | $237.86 | $237.86 | 523 | — | — |
| 1999-04-08 | $218.04 | $218.04 | 347 | — | — |
| 1999-04-07 | $218.04 | $218.04 | 1,356 | — | — |
| 1999-04-06 | $247.77 | $247.77 | 892 | — | — |
| 1999-04-05 | $237.86 | $237.86 | 1,236 | — | — |
| 1999-04-01 | $287.41 | $287.41 | 1,143 | — | — |
| 1999-03-31 | $354.31 | $354.31 | 10,075 | — | — |
| 1999-03-30 | $341.92 | $341.92 | 235 | — | — |
| 1999-03-29 | $366.70 | $366.70 | 419 | — | — |
| 1999-03-26 | $341.92 | $341.92 | 407 | — | — |
| 1999-03-25 | $336.97 | $336.97 | 578 | — | — |
| 1999-03-24 | $336.97 | $336.97 | 323 | — | — |
| 1999-03-23 | $336.97 | $336.97 | 230 | — | — |
| 1999-03-22 | $356.79 | $356.79 | 219 | — | — |
| 1999-03-19 | $356.79 | $356.79 | 376 | — | — |
| 1999-03-18 | $366.70 | $366.70 | 889 | — | — |
| 1999-03-17 | $351.83 | $351.83 | 291 | — | — |
| 1999-03-16 | $346.88 | $346.88 | 1,020 | — | — |
| 1999-03-15 | $376.61 | $376.61 | 526 | — | — |
| 1999-03-12 | $356.79 | $356.79 | 166 | — | — |
| 1999-03-11 | $341.92 | $341.92 | 899 | — | — |
| 1999-03-10 | $371.66 | $371.66 | 1,635 | — | — |
| 1999-03-09 | $366.70 | $366.70 | 1,057 | — | — |
| 1999-03-08 | $356.79 | $356.79 | 452 | — | — |
| 1999-03-05 | $361.74 | $361.74 | 1,607 | — | — |
| 1999-03-04 | $369.18 | $369.18 | 387 | — | — |
| 1999-03-03 | $371.66 | $371.66 | 214 | — | — |
| 1999-03-02 | $376.61 | $376.61 | 213 | — | — |
| 1999-03-01 | $376.61 | $376.61 | 250 | — | — |
| 1999-02-26 | $376.61 | $376.61 | 394 | — | — |
| 1999-02-25 | $376.61 | $376.61 | 755 | — | — |
| 1999-02-24 | $376.61 | $376.61 | 711 | — | — |
| 1999-02-23 | $401.39 | $401.39 | 1,672 | — | — |
| 1999-02-22 | $406.34 | $406.34 | 747 | — | — |
| 1999-02-19 | $386.52 | $386.52 | 2,308 | — | — |
| 1999-02-18 | $386.52 | $386.52 | 6,218 | — | — |
| 1999-02-17 | $356.79 | $356.79 | 469 | — | — |
| 1999-02-16 | $356.79 | $356.79 | 786 | — | — |
| 1999-02-12 | $376.61 | $376.61 | 434 | — | — |
| 1999-02-11 | $411.30 | $411.30 | 903 | — | — |
| 1999-02-10 | $411.30 | $411.30 | 325 | — | — |
| 1999-02-09 | $398.91 | $398.91 | 227 | — | — |
| 1999-02-08 | $401.39 | $401.39 | 511 | — | — |
| 1999-02-05 | $408.82 | $408.82 | 222 | — | — |
| 1999-02-04 | $411.30 | $411.30 | 96 | — | — |
| 1999-02-03 | $421.21 | $421.21 | 266 | — | — |
| 1999-02-02 | $406.34 | $406.34 | 286 | — | — |
| 1999-02-01 | $445.99 | $445.99 | 208 | — | — |
| 1999-01-29 | $421.21 | $421.21 | 266 | — | — |
| 1999-01-28 | $426.16 | $426.16 | 666 | — | — |
| 1999-01-27 | $436.08 | $436.08 | 542 | — | — |
| 1999-01-26 | $416.25 | $416.25 | 2,355 | — | — |
| 1999-01-25 | $406.34 | $406.34 | 431 | — | — |
| 1999-01-22 | $416.25 | $416.25 | 125 | — | — |
| 1999-01-21 | $431.12 | $431.12 | 948 | — | — |
| 1999-01-20 | $445.99 | $445.99 | 975 | — | — |
| 1999-01-19 | $431.12 | $431.12 | 583 | — | — |
| 1999-01-15 | $416.25 | $416.25 | 472 | — | — |
| 1999-01-14 | $416.25 | $416.25 | 333 | — | — |
| 1999-01-13 | $406.34 | $406.34 | 657 | — | — |
| 1999-01-12 | $406.34 | $406.34 | 619 | — | — |
| 1999-01-11 | $441.03 | $441.03 | 160 | — | — |
| 1999-01-08 | $436.08 | $436.08 | 445 | — | — |
| 1999-01-07 | $455.90 | $455.90 | 680 | — | — |
| 1999-01-06 | $455.90 | $455.90 | 405 | — | — |
| 1999-01-05 | $455.90 | $455.90 | 520 | — | — |
| 1999-01-04 | $465.81 | $465.81 | 111 | — | — |