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
- 1980-03-17 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 | $210.00 | $210.00 | 237 | — | — |
| 1999-12-30 | $187.50 | $187.50 | 477 | — | — |
| 1999-12-29 | $195.00 | $195.00 | 137 | — | — |
| 1999-12-28 | $191.25 | $191.25 | 595 | — | — |
| 1999-12-27 | $202.50 | $202.50 | 865 | — | — |
| 1999-12-23 | $202.50 | $202.50 | 1,427 | — | — |
| 1999-12-22 | $180.00 | $180.00 | 482 | — | — |
| 1999-12-21 | $187.50 | $187.50 | 115 | — | — |
| 1999-12-20 | $195.00 | $195.00 | 318 | — | — |
| 1999-12-17 | $210.00 | $210.00 | 575 | — | — |
| 1999-12-16 | $202.50 | $202.50 | 245 | — | — |
| 1999-12-15 | $202.50 | $202.50 | 292 | — | — |
| 1999-12-14 | $210.00 | $210.00 | 803 | — | — |
| 1999-12-13 | $210.00 | $210.00 | 500 | — | — |
| 1999-12-10 | $195.00 | $195.00 | 442 | — | — |
| 1999-12-09 | $198.75 | $198.75 | 200 | — | — |
| 1999-12-08 | $206.25 | $206.25 | 138 | — | — |
| 1999-12-07 | $210.00 | $210.00 | 325 | — | — |
| 1999-12-06 | $210.00 | $210.00 | 182 | — | — |
| 1999-12-03 | $213.75 | $213.75 | 125 | — | — |
| 1999-12-02 | $213.75 | $213.75 | 338 | — | — |
| 1999-12-01 | $225.00 | $225.00 | 393 | — | — |
| 1999-11-30 | $236.25 | $236.25 | 137 | — | — |
| 1999-11-29 | $225.00 | $225.00 | 508 | — | — |
| 1999-11-26 | $225.00 | $225.00 | 22 | — | — |
| 1999-11-24 | $236.25 | $236.25 | 1,300 | — | — |
| 1999-11-23 | $221.25 | $221.25 | 1,217 | — | — |
| 1999-11-22 | $217.50 | $217.50 | 273 | — | — |
| 1999-11-19 | $217.50 | $217.50 | 617 | — | — |
| 1999-11-18 | $202.50 | $202.50 | 498 | — | — |
| 1999-11-17 | $191.25 | $191.25 | 73 | — | — |
| 1999-11-16 | $195.00 | $195.00 | 147 | — | — |
| 1999-11-15 | $195.00 | $195.00 | 213 | — | — |
| 1999-11-12 | $202.50 | $202.50 | 75 | — | — |
| 1999-11-11 | $202.50 | $202.50 | 110 | — | — |
| 1999-11-10 | $210.00 | $210.00 | 262 | — | — |
| 1999-11-09 | $210.00 | $210.00 | 337 | — | — |
| 1999-11-08 | $202.50 | $202.50 | 125 | — | — |
| 1999-11-05 | $202.50 | $202.50 | 165 | — | — |
| 1999-11-04 | $202.50 | $202.50 | 240 | — | — |
| 1999-11-03 | $206.25 | $206.25 | 508 | — | — |
| 1999-11-02 | $210.00 | $210.00 | 240 | — | — |
| 1999-11-01 | $225.00 | $225.00 | 293 | — | — |
| 1999-10-29 | $221.25 | $221.25 | 372 | — | — |
| 1999-10-28 | $225.00 | $225.00 | 260 | — | — |
| 1999-10-27 | $225.00 | $225.00 | 418 | — | — |
| 1999-10-26 | $225.00 | $225.00 | 217 | — | — |
| 1999-10-25 | $232.50 | $232.50 | 210 | — | — |
| 1999-10-22 | $240.00 | $240.00 | 393 | — | — |
| 1999-10-21 | $243.75 | $243.75 | 665 | — | — |
| 1999-10-20 | $270.00 | $270.00 | 922 | — | — |
| 1999-10-19 | $243.75 | $243.75 | 400 | — | — |
| 1999-10-18 | $236.25 | $236.25 | 715 | — | — |
| 1999-10-15 | $243.75 | $243.75 | 1,092 | — | — |
| 1999-10-14 | $232.50 | $232.50 | 173 | — | — |
| 1999-10-13 | $240.00 | $240.00 | 145 | — | — |
| 1999-10-12 | $232.50 | $232.50 | 262 | — | — |
| 1999-10-11 | $232.50 | $232.50 | 638 | — | — |
| 1999-10-08 | $236.25 | $236.25 | 670 | — | — |
| 1999-10-07 | $243.75 | $243.75 | 622 | — | — |
| 1999-10-06 | $232.50 | $232.50 | 487 | — | — |
| 1999-10-05 | $240.00 | $240.00 | 903 | — | — |
| 1999-10-04 | $202.50 | $202.50 | 318 | — | — |
| 1999-10-01 | $217.50 | $217.50 | 578 | — | — |
| 1999-09-30 | $210.00 | $210.00 | 1,633 | — | — |
| 1999-09-29 | $240.00 | $240.00 | 950 | — | — |
| 1999-09-28 | $255.00 | $255.00 | 840 | — | — |
| 1999-09-27 | $232.50 | $232.50 | 478 | — | — |
| 1999-09-24 | $228.75 | $228.75 | 167 | — | — |
| 1999-09-23 | $217.50 | $217.50 | 37 | — | — |
| 1999-09-22 | $217.50 | $217.50 | 252 | — | — |
| 1999-09-21 | $217.50 | $217.50 | 413 | — | — |
| 1999-09-20 | $213.75 | $213.75 | 255 | — | — |
| 1999-09-17 | $228.75 | $228.75 | 87 | — | — |
| 1999-09-16 | $221.25 | $221.25 | 152 | — | — |
| 1999-09-15 | $221.25 | $221.25 | 393 | — | — |
| 1999-09-14 | $225.00 | $225.00 | 215 | — | — |
| 1999-09-13 | $221.25 | $221.25 | 438 | — | — |
| 1999-09-10 | $232.50 | $232.50 | 347 | — | — |
| 1999-09-09 | $240.00 | $240.00 | 405 | — | — |
| 1999-09-08 | $219.38 | $219.37 | 207 | — | — |
| 1999-09-07 | $202.50 | $202.50 | 265 | — | — |
| 1999-09-03 | $213.75 | $213.75 | 187 | — | — |
| 1999-09-02 | $213.75 | $213.75 | 217 | — | — |
| 1999-09-01 | $202.50 | $202.50 | 52 | — | — |
| 1999-08-31 | $210.00 | $210.00 | 335 | — | — |
| 1999-08-30 | $195.00 | $195.00 | 282 | — | — |
| 1999-08-27 | $202.50 | $202.50 | 187 | — | — |
| 1999-08-26 | $206.25 | $206.25 | 675 | — | — |
| 1999-08-25 | $213.75 | $213.75 | 367 | — | — |
| 1999-08-24 | $225.00 | $225.00 | 128 | — | — |
| 1999-08-23 | $228.75 | $228.75 | 293 | — | — |
| 1999-08-20 | $232.50 | $232.50 | 148 | — | — |
| 1999-08-19 | $240.00 | $240.00 | 272 | — | — |
| 1999-08-18 | $225.00 | $225.00 | 110 | — | — |
| 1999-08-17 | $225.00 | $225.00 | 303 | — | — |
| 1999-08-16 | $217.50 | $217.50 | 160 | — | — |
| 1999-08-13 | $232.50 | $232.50 | 485 | — | — |
| 1999-08-12 | $225.00 | $225.00 | 308 | — | — |
| 1999-08-11 | $225.00 | $225.00 | 452 | — | — |
| 1999-08-10 | $240.00 | $240.00 | 152 | — | — |
| 1999-08-09 | $240.00 | $240.00 | 75 | — | — |
| 1999-08-06 | $247.50 | $247.50 | 260 | — | — |
| 1999-08-05 | $243.75 | $243.75 | 463 | — | — |
| 1999-08-04 | $255.00 | $255.00 | 470 | — | — |
| 1999-08-03 | $258.75 | $258.75 | 293 | — | — |
| 1999-08-02 | $270.00 | $270.00 | 87 | — | — |
| 1999-07-30 | $258.75 | $258.75 | 252 | — | — |
| 1999-07-29 | $270.00 | $270.00 | 68 | — | — |
| 1999-07-28 | $270.00 | $270.00 | 428 | — | — |
| 1999-07-27 | $266.25 | $266.25 | 348 | — | — |
| 1999-07-26 | $273.75 | $273.75 | 940 | — | — |
| 1999-07-23 | $273.75 | $273.75 | 308 | — | — |
| 1999-07-22 | $270.00 | $270.00 | 648 | — | — |
| 1999-07-21 | $266.25 | $266.25 | 1,033 | — | — |
| 1999-07-20 | $238.13 | $238.12 | 2,007 | — | — |
| 1999-07-19 | $277.50 | $277.50 | 273 | — | — |
| 1999-07-16 | $277.50 | $277.50 | 252 | — | — |
| 1999-07-15 | $285.00 | $285.00 | 97 | — | — |
| 1999-07-14 | $277.50 | $277.50 | 867 | — | — |
| 1999-07-13 | $292.50 | $292.50 | 418 | — | — |
| 1999-07-12 | $292.50 | $292.50 | 1,362 | — | — |
| 1999-07-09 | $305.63 | $305.62 | 1,330 | — | — |
| 1999-07-08 | $277.50 | $277.50 | 1,668 | — | — |
| 1999-07-07 | $285.00 | $285.00 | 2,268 | — | — |
| 1999-07-06 | $236.25 | $236.25 | 1,658 | — | — |
| 1999-07-02 | $240.00 | $240.00 | 277 | — | — |
| 1999-07-01 | $236.25 | $236.25 | 428 | — | — |
| 1999-06-30 | $225.00 | $225.00 | 908 | — | — |
| 1999-06-29 | $232.50 | $232.50 | 147 | — | — |
| 1999-06-28 | $236.25 | $236.25 | 467 | — | — |
| 1999-06-25 | $236.25 | $236.25 | 478 | — | — |
| 1999-06-24 | $221.25 | $221.25 | 357 | — | — |
| 1999-06-23 | $225.00 | $225.00 | 423 | — | — |
| 1999-06-22 | $232.50 | $232.50 | 97 | — | — |
| 1999-06-21 | $225.00 | $225.00 | 555 | — | — |
| 1999-06-18 | $219.38 | $219.37 | 1,555 | — | — |
| 1999-06-17 | $225.00 | $225.00 | 1,722 | — | — |
| 1999-06-16 | $198.75 | $198.75 | 518 | — | — |
| 1999-06-15 | $213.75 | $213.75 | 660 | — | — |
| 1999-06-14 | $213.75 | $213.75 | 443 | — | — |
| 1999-06-11 | $221.25 | $221.25 | 337 | — | — |
| 1999-06-10 | $228.75 | $228.75 | 733 | — | — |
| 1999-06-09 | $221.25 | $221.25 | 325 | — | — |
| 1999-06-08 | $217.50 | $217.50 | 357 | — | — |
| 1999-06-07 | $217.50 | $217.50 | 487 | — | — |
| 1999-06-04 | $217.50 | $217.50 | 182 | — | — |
| 1999-06-03 | $217.50 | $217.50 | 342 | — | — |
| 1999-06-02 | $213.75 | $213.75 | 187 | — | — |
| 1999-06-01 | $210.00 | $210.00 | 242 | — | — |
| 1999-05-28 | $240.00 | $240.00 | 445 | — | — |
| 1999-05-27 | $240.00 | $240.00 | 323 | — | — |
| 1999-05-26 | $221.25 | $221.25 | 628 | — | — |
| 1999-05-25 | $225.00 | $225.00 | 342 | — | — |
| 1999-05-24 | $240.00 | $240.00 | 453 | — | — |
| 1999-05-21 | $240.00 | $240.00 | 220 | — | — |
| 1999-05-20 | $228.75 | $228.75 | 623 | — | — |
| 1999-05-19 | $232.50 | $232.50 | 442 | — | — |
| 1999-05-18 | $243.75 | $243.75 | 1,593 | — | — |
| 1999-05-17 | $247.50 | $247.50 | 443 | — | — |
| 1999-05-14 | $247.50 | $247.50 | 238 | — | — |
| 1999-05-13 | $240.00 | $240.00 | 685 | — | — |
| 1999-05-12 | $247.50 | $247.50 | 437 | — | — |
| 1999-05-11 | $243.75 | $243.75 | 415 | — | — |
| 1999-05-10 | $247.50 | $247.50 | 637 | — | — |
| 1999-05-07 | $243.75 | $243.75 | 1,438 | — | — |
| 1999-05-06 | $232.50 | $232.50 | 863 | — | — |
| 1999-05-05 | $228.75 | $228.75 | 510 | — | — |
| 1999-05-04 | $221.25 | $221.25 | 538 | — | — |
| 1999-05-03 | $225.00 | $225.00 | 1,268 | — | — |
| 1999-04-30 | $225.00 | $225.00 | 1,923 | — | — |
| 1999-04-29 | $236.25 | $236.25 | 1,943 | — | — |
| 1999-04-28 | $255.00 | $255.00 | 885 | — | — |
| 1999-04-27 | $266.25 | $266.25 | 1,642 | — | — |
| 1999-04-26 | $281.25 | $281.25 | 1,140 | — | — |
| 1999-04-23 | $288.75 | $288.75 | 555 | — | — |
| 1999-04-22 | $292.50 | $292.50 | 1,420 | — | — |
| 1999-04-21 | $330.00 | $330.00 | 1,560 | — | — |
| 1999-04-20 | $318.75 | $318.75 | 2,972 | — | — |
| 1999-04-19 | $326.25 | $326.25 | 4,390 | — | — |
| 1999-04-16 | $288.75 | $288.75 | 2,462 | — | — |
| 1999-04-15 | $277.50 | $277.50 | 1,532 | — | — |
| 1999-04-14 | $270.00 | $270.00 | 2,245 | — | — |
| 1999-04-13 | $262.50 | $262.50 | 3,022 | — | — |
| 1999-04-12 | $270.00 | $270.00 | 1,945 | — | — |
| 1999-04-09 | $258.75 | $258.75 | 3,448 | — | — |
| 1999-04-08 | $255.00 | $255.00 | 1,392 | — | — |
| 1999-04-07 | $240.00 | $240.00 | 1,347 | — | — |
| 1999-04-06 | $232.50 | $232.50 | 1,022 | — | — |
| 1999-04-05 | $228.75 | $228.75 | 1,185 | — | — |
| 1999-04-01 | $210.00 | $210.00 | 328 | — | — |
| 1999-03-31 | $217.50 | $217.50 | 772 | — | — |
| 1999-03-30 | $210.00 | $210.00 | 382 | — | — |
| 1999-03-29 | $217.50 | $217.50 | 288 | — | — |
| 1999-03-26 | $217.50 | $217.50 | 402 | — | — |
| 1999-03-25 | $210.00 | $210.00 | 748 | — | — |
| 1999-03-24 | $221.25 | $221.25 | 338 | — | — |
| 1999-03-23 | $198.75 | $198.75 | 3,382 | — | — |
| 1999-03-22 | $221.25 | $221.25 | 98 | — | — |
| 1999-03-19 | $210.00 | $210.00 | 372 | — | — |
| 1999-03-18 | $232.50 | $232.50 | 288 | — | — |
| 1999-03-17 | $228.75 | $228.75 | 373 | — | — |
| 1999-03-16 | $225.00 | $225.00 | 432 | — | — |
| 1999-03-15 | $225.00 | $225.00 | 662 | — | — |
| 1999-03-12 | $217.50 | $217.50 | 178 | — | — |
| 1999-03-11 | $221.25 | $221.25 | 375 | — | — |
| 1999-03-10 | $217.50 | $217.50 | 322 | — | — |
| 1999-03-09 | $232.50 | $232.50 | 385 | — | — |
| 1999-03-08 | $217.50 | $217.50 | 182 | — | — |
| 1999-03-05 | $225.00 | $225.00 | 390 | — | — |
| 1999-03-04 | $232.50 | $232.50 | 758 | — | — |
| 1999-03-03 | $232.50 | $232.50 | 1,725 | — | — |
| 1999-03-02 | $236.25 | $236.25 | 1,620 | — | — |
| 1999-03-01 | $217.50 | $217.50 | 1,947 | — | — |
| 1999-02-26 | $202.50 | $202.50 | 802 | — | — |
| 1999-02-25 | $191.25 | $191.25 | 230 | — | — |
| 1999-02-24 | $198.75 | $198.75 | 847 | — | — |
| 1999-02-23 | $202.50 | $202.50 | 542 | — | — |
| 1999-02-22 | $191.25 | $191.25 | 468 | — | — |
| 1999-02-19 | $195.00 | $195.00 | 410 | — | — |
| 1999-02-18 | $180.00 | $180.00 | 1,030 | — | — |
| 1999-02-17 | $180.00 | $180.00 | 162 | — | — |
| 1999-02-16 | $180.00 | $180.00 | 1,345 | — | — |
| 1999-02-12 | $195.00 | $195.00 | 158 | — | — |
| 1999-02-11 | $172.50 | $172.50 | 425 | — | — |
| 1999-02-10 | $198.75 | $198.75 | 3,330 | — | — |
| 1999-02-09 | $176.25 | $176.25 | 0 | — | — |
| 1999-02-08 | $165.00 | $165.00 | 562 | — | — |
| 1999-02-05 | $172.50 | $172.50 | 123 | — | — |
| 1999-02-04 | $183.75 | $183.75 | 892 | — | — |
| 1999-02-03 | $161.25 | $161.25 | 1,768 | — | — |
| 1999-02-02 | $157.50 | $157.50 | 2,203 | — | — |
| 1999-02-01 | $172.50 | $172.50 | 260 | — | — |
| 1999-01-29 | $180.00 | $180.00 | 267 | — | — |
| 1999-01-28 | $191.25 | $191.25 | 200 | — | — |
| 1999-01-27 | $180.00 | $180.00 | 882 | — | — |
| 1999-01-26 | $187.50 | $187.50 | 773 | — | — |
| 1999-01-25 | $195.00 | $195.00 | 675 | — | — |
| 1999-01-22 | $191.25 | $191.25 | 1,068 | — | — |
| 1999-01-21 | $191.25 | $191.25 | 1,352 | — | — |
| 1999-01-20 | $191.25 | $191.25 | 560 | — | — |
| 1999-01-19 | $187.50 | $187.50 | 1,770 | — | — |
| 1999-01-15 | $187.50 | $187.50 | 910 | — | — |
| 1999-01-14 | $180.00 | $180.00 | 1,202 | — | — |
| 1999-01-13 | $172.50 | $172.50 | 995 | — | — |
| 1999-01-12 | $159.38 | $159.38 | 1,652 | — | — |
| 1999-01-11 | $142.50 | $142.50 | 1,270 | — | — |
| 1999-01-08 | $138.75 | $138.75 | 195 | — | — |
| 1999-01-07 | $138.75 | $138.75 | 1,162 | — | — |
| 1999-01-06 | $123.75 | $123.75 | 815 | — | — |
| 1999-01-05 | $131.25 | $131.25 | 302 | — | — |
| 1999-01-04 | $131.25 | $131.25 | 983 | — | — |