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
- 1987-08-28 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 | $285.00 | $411.63 | 470 | — | — |
| 1999-12-30 | $291.25 | $420.66 | 70 | — | — |
| 1999-12-29 | $287.50 | $415.24 | 60 | — | — |
| 1999-12-28 | $287.50 | $413.22 | 210 | — | — |
| 1999-12-27 | $286.25 | $411.42 | 200 | — | — |
| 1999-12-23 | $278.13 | $399.74 | 130 | — | — |
| 1999-12-22 | $271.88 | $390.76 | 20 | — | — |
| 1999-12-21 | $271.88 | $390.76 | 5,180 | — | — |
| 1999-12-20 | $270.63 | $388.96 | 220 | — | — |
| 1999-12-17 | $270.00 | $388.07 | 5,890 | — | — |
| 1999-12-16 | $275.00 | $395.25 | 310 | — | — |
| 1999-12-15 | $271.25 | $389.86 | 890 | — | — |
| 1999-12-14 | $268.75 | $386.27 | 400 | — | — |
| 1999-12-13 | $271.25 | $389.86 | 5,130 | — | — |
| 1999-12-10 | $270.00 | $388.07 | 20 | — | — |
| 1999-12-09 | $267.50 | $384.47 | 4,140 | — | — |
| 1999-12-08 | $262.50 | $377.29 | 1,380 | — | — |
| 1999-12-07 | $266.25 | $382.68 | 420 | — | — |
| 1999-12-06 | $263.75 | $379.08 | 810 | — | — |
| 1999-12-03 | $259.69 | $373.24 | 10 | — | — |
| 1999-12-02 | $258.44 | $371.45 | 130 | — | — |
| 1999-12-01 | $260.00 | $373.69 | 210 | — | — |
| 1999-11-30 | $253.13 | $363.81 | 110 | — | — |
| 1999-11-29 | $253.75 | $364.71 | 250 | — | — |
| 1999-11-26 | $253.75 | $364.71 | 580 | — | — |
| 1999-11-24 | $255.00 | $366.51 | 30 | — | — |
| 1999-11-23 | $252.50 | $362.91 | 280 | — | — |
| 1999-11-22 | $256.56 | $368.75 | 10 | — | — |
| 1999-11-19 | $259.38 | $372.80 | 330 | — | — |
| 1999-11-18 | $253.75 | $364.71 | 10 | — | — |
| 1999-11-17 | $256.88 | $369.20 | 150 | — | — |
| 1999-11-16 | $256.88 | $369.20 | 80 | — | — |
| 1999-11-15 | $256.88 | $369.20 | 120 | — | — |
| 1999-11-12 | $260.00 | $373.69 | 260 | — | — |
| 1999-11-11 | $258.44 | $371.45 | 120 | — | — |
| 1999-11-10 | $260.00 | $373.69 | 0 | — | — |
| 1999-11-09 | $260.00 | $373.69 | 310 | — | — |
| 1999-11-08 | $252.50 | $362.91 | 0 | — | — |
| 1999-11-05 | $252.50 | $362.91 | 870 | — | — |
| 1999-11-04 | $250.00 | $359.32 | 180 | — | — |
| 1999-11-03 | $250.00 | $359.32 | 90 | — | — |
| 1999-11-02 | $239.38 | $344.05 | 320 | — | — |
| 1999-11-01 | $249.38 | $358.42 | 140 | — | — |
| 1999-10-29 | $247.50 | $355.73 | 810 | — | — |
| 1999-10-28 | $250.00 | $359.32 | 710 | — | — |
| 1999-10-27 | $239.69 | $344.50 | 160 | — | — |
| 1999-10-26 | $236.25 | $339.56 | 0 | — | — |
| 1999-10-25 | $236.25 | $339.56 | 340 | — | — |
| 1999-10-22 | $226.25 | $325.19 | 260 | — | — |
| 1999-10-21 | $235.63 | $338.66 | 190 | — | — |
| 1999-10-20 | $240.00 | $344.95 | 4,600 | — | — |
| 1999-10-19 | $237.50 | $341.35 | 210 | — | — |
| 1999-10-18 | $235.00 | $337.76 | 80 | — | — |
| 1999-10-15 | $234.38 | $336.86 | 160 | — | — |
| 1999-10-14 | $227.81 | $327.43 | 80 | — | — |
| 1999-10-13 | $236.25 | $339.56 | 60 | — | — |
| 1999-10-12 | $232.50 | $334.17 | 150 | — | — |
| 1999-10-11 | $250.00 | $359.32 | 40 | — | — |
| 1999-10-08 | $242.19 | $348.09 | 70 | — | — |
| 1999-10-07 | $241.25 | $346.74 | 1,440 | — | — |
| 1999-10-06 | $240.00 | $344.95 | 270 | — | — |
| 1999-10-05 | $233.75 | $335.96 | 1,040 | — | — |
| 1999-10-04 | $228.75 | $328.78 | 140 | — | — |
| 1999-10-01 | $228.75 | $328.78 | 690 | — | — |
| 1999-09-30 | $228.75 | $328.78 | 2,450 | — | — |
| 1999-09-29 | $228.75 | $328.78 | 3,400 | — | — |
| 1999-09-28 | $226.25 | $325.19 | 270 | — | — |
| 1999-09-27 | $225.00 | $321.38 | 120 | — | — |
| 1999-09-24 | $227.50 | $324.95 | 0 | — | — |
| 1999-09-23 | $227.50 | $324.95 | 280 | — | — |
| 1999-09-22 | $233.75 | $333.87 | 490 | — | — |
| 1999-09-21 | $234.38 | $334.77 | 190 | — | — |
| 1999-09-20 | $230.00 | $328.52 | 0 | — | — |
| 1999-09-17 | $230.00 | $328.52 | 250 | — | — |
| 1999-09-16 | $230.00 | $328.52 | 180 | — | — |
| 1999-09-15 | $235.31 | $336.11 | 230 | — | — |
| 1999-09-14 | $237.50 | $339.23 | 50 | — | — |
| 1999-09-13 | $232.50 | $332.09 | 420 | — | — |
| 1999-09-10 | $240.00 | $342.80 | 10 | — | — |
| 1999-09-09 | $236.25 | $337.44 | 80 | — | — |
| 1999-09-08 | $240.00 | $342.80 | 590 | — | — |
| 1999-09-07 | $245.00 | $349.94 | 130 | — | — |
| 1999-09-03 | $238.75 | $341.02 | 1,110 | — | — |
| 1999-09-02 | $230.00 | $328.52 | 30 | — | — |
| 1999-09-01 | $233.75 | $333.87 | 1,690 | — | — |
| 1999-08-31 | $230.63 | $329.41 | 140 | — | — |
| 1999-08-30 | $240.00 | $342.80 | 0 | — | — |
| 1999-08-27 | $240.00 | $342.80 | 280 | — | — |
| 1999-08-26 | $235.00 | $335.66 | 330 | — | — |
| 1999-08-25 | $245.00 | $349.94 | 110 | — | — |
| 1999-08-24 | $255.00 | $364.23 | 410 | — | — |
| 1999-08-23 | $251.25 | $358.87 | 0 | — | — |
| 1999-08-20 | $251.25 | $358.87 | 550 | — | — |
| 1999-08-19 | $260.00 | $371.37 | 310 | — | — |
| 1999-08-18 | $253.75 | $362.44 | 680 | — | — |
| 1999-08-17 | $240.00 | $342.80 | 100 | — | — |
| 1999-08-16 | $240.00 | $342.80 | 80 | — | — |
| 1999-08-13 | $238.75 | $341.02 | 770 | — | — |
| 1999-08-12 | $247.50 | $353.51 | 160 | — | — |
| 1999-08-11 | $250.00 | $357.08 | 100 | — | — |
| 1999-08-10 | $252.50 | $360.66 | 330 | — | — |
| 1999-08-09 | $240.00 | $342.80 | 290 | — | — |
| 1999-08-06 | $247.50 | $353.51 | 110 | — | — |
| 1999-08-05 | $247.50 | $353.51 | 1,700 | — | — |
| 1999-08-04 | $238.75 | $341.02 | 100 | — | — |
| 1999-08-03 | $240.00 | $342.80 | 80 | — | — |
| 1999-08-02 | $240.00 | $342.80 | 700 | — | — |
| 1999-07-30 | $223.75 | $319.59 | 600 | — | — |
| 1999-07-29 | $232.50 | $332.09 | 20 | — | — |
| 1999-07-28 | $231.25 | $330.30 | 0 | — | — |
| 1999-07-27 | $231.25 | $330.30 | 160 | — | — |
| 1999-07-26 | $240.00 | $342.80 | 190 | — | — |
| 1999-07-23 | $237.50 | $339.23 | 1,160 | — | — |
| 1999-07-22 | $239.38 | $341.91 | 300 | — | — |
| 1999-07-21 | $247.50 | $353.51 | 0 | — | — |
| 1999-07-20 | $247.50 | $353.51 | 490 | — | — |
| 1999-07-19 | $265.00 | $378.51 | 20 | — | — |
| 1999-07-16 | $251.25 | $358.87 | 40 | — | — |
| 1999-07-15 | $265.00 | $378.51 | 3,340 | — | — |
| 1999-07-14 | $265.00 | $378.51 | 800 | — | — |
| 1999-07-13 | $260.00 | $371.37 | 230 | — | — |
| 1999-07-12 | $253.75 | $362.44 | 410 | — | — |
| 1999-07-09 | $252.50 | $360.66 | 1,310 | — | — |
| 1999-07-08 | $240.00 | $342.80 | 490 | — | — |
| 1999-07-07 | $233.75 | $333.87 | 110 | — | — |
| 1999-07-06 | $233.75 | $333.87 | 200 | — | — |
| 1999-07-02 | $230.00 | $328.52 | 1,890 | — | — |
| 1999-07-01 | $232.50 | $332.09 | 2,000 | — | — |
| 1999-06-30 | $265.00 | $378.51 | 11,350 | — | — |
| 1999-06-29 | $215.63 | $307.99 | 920 | — | — |
| 1999-06-28 | $220.00 | $314.23 | 1,060 | — | — |
| 1999-06-25 | $217.50 | $308.66 | 1,020 | — | — |
| 1999-06-24 | $203.75 | $289.15 | 600 | — | — |
| 1999-06-23 | $192.50 | $273.19 | 850 | — | — |
| 1999-06-22 | $197.50 | $280.28 | 1,740 | — | — |
| 1999-06-21 | $215.00 | $305.12 | 250 | — | — |
| 1999-06-18 | $211.25 | $299.79 | 70 | — | — |
| 1999-06-17 | $208.75 | $296.25 | 1,040 | — | — |
| 1999-06-16 | $212.50 | $301.57 | 680 | — | — |
| 1999-06-15 | $203.13 | $288.26 | 870 | — | — |
| 1999-06-14 | $201.25 | $285.60 | 40 | — | — |
| 1999-06-11 | $201.25 | $285.60 | 980 | — | — |
| 1999-06-10 | $213.75 | $303.34 | 330 | — | — |
| 1999-06-09 | $205.63 | $291.81 | 240 | — | — |
| 1999-06-08 | $200.00 | $283.83 | 210 | — | — |
| 1999-06-07 | $213.75 | $303.34 | 200 | — | — |
| 1999-06-04 | $213.75 | $303.34 | 230 | — | — |
| 1999-06-03 | $205.00 | $290.92 | 640 | — | — |
| 1999-06-02 | $202.50 | $287.38 | 330 | — | — |
| 1999-06-01 | $198.75 | $282.05 | 60 | — | — |
| 1999-05-28 | $212.50 | $301.57 | 500 | — | — |
| 1999-05-27 | $201.25 | $285.60 | 270 | — | — |
| 1999-05-26 | $201.88 | $286.49 | 780 | — | — |
| 1999-05-25 | $211.88 | $300.68 | 50 | — | — |
| 1999-05-24 | $205.00 | $290.92 | 510 | — | — |
| 1999-05-21 | $200.00 | $283.83 | 3,840 | — | — |
| 1999-05-20 | $196.88 | $279.39 | 730 | — | — |
| 1999-05-19 | $193.75 | $274.96 | 380 | — | — |
| 1999-05-18 | $190.00 | $269.64 | 10 | — | — |
| 1999-05-17 | $190.00 | $269.64 | 0 | — | — |
| 1999-05-14 | $190.00 | $269.64 | 310 | — | — |
| 1999-05-13 | $195.00 | $276.73 | 270 | — | — |
| 1999-05-12 | $195.00 | $276.73 | 960 | — | — |
| 1999-05-11 | $200.00 | $283.83 | 50 | — | — |
| 1999-05-10 | $198.75 | $282.05 | 170 | — | — |
| 1999-05-07 | $197.50 | $280.28 | 0 | — | — |
| 1999-05-06 | $197.50 | $280.28 | 1,170 | — | — |
| 1999-05-05 | $197.50 | $280.28 | 10 | — | — |
| 1999-05-04 | $197.50 | $280.28 | 0 | — | — |
| 1999-05-03 | $197.50 | $280.28 | 2,230 | — | — |
| 1999-04-30 | $190.00 | $269.64 | 270 | — | — |
| 1999-04-29 | $190.00 | $269.64 | 0 | — | — |
| 1999-04-28 | $190.00 | $269.64 | 160 | — | — |
| 1999-04-27 | $196.25 | $278.51 | 2,070 | — | — |
| 1999-04-26 | $183.75 | $260.77 | 20 | — | — |
| 1999-04-23 | $187.50 | $266.09 | 1,100 | — | — |
| 1999-04-22 | $188.13 | $266.98 | 1,250 | — | — |
| 1999-04-21 | $191.25 | $271.41 | 320 | — | — |
| 1999-04-20 | $187.50 | $266.09 | 70 | — | — |
| 1999-04-19 | $187.50 | $266.09 | 2,500 | — | — |
| 1999-04-16 | $177.50 | $251.90 | 110 | — | — |
| 1999-04-15 | $178.75 | $253.67 | 40 | — | — |
| 1999-04-14 | $180.00 | $255.45 | 2,870 | — | — |
| 1999-04-13 | $178.75 | $253.67 | 450 | — | — |
| 1999-04-12 | $180.00 | $255.45 | 1,250 | — | — |
| 1999-04-09 | $180.00 | $255.45 | 180 | — | — |
| 1999-04-08 | $180.00 | $255.45 | 40 | — | — |
| 1999-04-07 | $180.00 | $255.45 | 2,370 | — | — |
| 1999-04-06 | $178.75 | $253.67 | 0 | — | — |
| 1999-04-05 | $178.75 | $253.67 | 990 | — | — |
| 1999-04-01 | $176.25 | $250.12 | 20 | — | — |
| 1999-03-31 | $177.50 | $251.90 | 0 | — | — |
| 1999-03-30 | $177.50 | $251.90 | 730 | — | — |
| 1999-03-29 | $178.75 | $253.67 | 970 | — | — |
| 1999-03-26 | $178.75 | $251.83 | 30 | — | — |
| 1999-03-25 | $178.75 | $251.83 | 130 | — | — |
| 1999-03-24 | $178.75 | $251.83 | 580 | — | — |
| 1999-03-23 | $179.38 | $252.71 | 740 | — | — |
| 1999-03-22 | $178.75 | $251.83 | 110 | — | — |
| 1999-03-19 | $178.75 | $251.83 | 580 | — | — |
| 1999-03-18 | $178.75 | $251.83 | 760 | — | — |
| 1999-03-17 | $178.75 | $251.83 | 1,530 | — | — |
| 1999-03-16 | $178.75 | $251.83 | 0 | — | — |
| 1999-03-15 | $178.75 | $251.83 | 130 | — | — |
| 1999-03-12 | $175.00 | $246.54 | 130 | — | — |
| 1999-03-11 | $176.25 | $248.31 | 120 | — | — |
| 1999-03-10 | $175.00 | $246.54 | 710 | — | — |
| 1999-03-09 | $176.25 | $248.31 | 250 | — | — |
| 1999-03-08 | $176.25 | $248.31 | 300 | — | — |
| 1999-03-05 | $177.50 | $250.07 | 100 | — | — |
| 1999-03-04 | $175.00 | $246.54 | 890 | — | — |
| 1999-03-03 | $175.00 | $246.54 | 200 | — | — |
| 1999-03-02 | $175.00 | $246.54 | 50 | — | — |
| 1999-03-01 | $172.50 | $243.02 | 0 | — | — |
| 1999-02-26 | $172.50 | $243.02 | 450 | — | — |
| 1999-02-25 | $176.25 | $248.31 | 70 | — | — |
| 1999-02-24 | $175.00 | $246.54 | 80 | — | — |
| 1999-02-23 | $175.00 | $246.54 | 1,140 | — | — |
| 1999-02-22 | $170.63 | $240.38 | 220 | — | — |
| 1999-02-19 | $173.75 | $244.78 | 700 | — | — |
| 1999-02-18 | $173.75 | $244.78 | 160 | — | — |
| 1999-02-17 | $170.00 | $239.50 | 780 | — | — |
| 1999-02-16 | $171.25 | $241.26 | 1,210 | — | — |
| 1999-02-12 | $170.00 | $239.50 | 1,910 | — | — |
| 1999-02-11 | $170.00 | $239.50 | 930 | — | — |
| 1999-02-10 | $170.00 | $239.50 | 80 | — | — |
| 1999-02-09 | $171.25 | $241.26 | 860 | — | — |
| 1999-02-08 | $170.00 | $239.50 | 260 | — | — |
| 1999-02-05 | $171.25 | $241.26 | 620 | — | — |
| 1999-02-04 | $170.00 | $239.50 | 240 | — | — |
| 1999-02-03 | $170.00 | $239.50 | 310 | — | — |
| 1999-02-02 | $170.00 | $239.50 | 80 | — | — |
| 1999-02-01 | $170.00 | $239.50 | 150 | — | — |
| 1999-01-29 | $170.00 | $239.50 | 1,400 | — | — |
| 1999-01-28 | $170.00 | $239.50 | 490 | — | — |
| 1999-01-27 | $170.00 | $239.50 | 30 | — | — |
| 1999-01-26 | $170.63 | $240.38 | 70 | — | — |
| 1999-01-25 | $170.63 | $240.38 | 1,600 | — | — |
| 1999-01-22 | $171.25 | $241.26 | 220 | — | — |
| 1999-01-21 | $171.25 | $241.26 | 2,000 | — | — |
| 1999-01-20 | $170.00 | $239.50 | 0 | — | — |
| 1999-01-19 | $170.00 | $239.50 | 140 | — | — |
| 1999-01-15 | $170.00 | $239.50 | 20 | — | — |
| 1999-01-14 | $170.00 | $239.50 | 220 | — | — |
| 1999-01-13 | $172.50 | $243.02 | 0 | — | — |
| 1999-01-12 | $172.50 | $243.02 | 550 | — | — |
| 1999-01-11 | $171.25 | $241.26 | 50 | — | — |
| 1999-01-08 | $172.50 | $243.02 | 2,410 | — | — |
| 1999-01-07 | $170.00 | $239.50 | 120 | — | — |
| 1999-01-06 | $170.00 | $239.50 | 70 | — | — |
| 1999-01-05 | $172.50 | $243.02 | 1,210 | — | — |
| 1999-01-04 | $171.25 | $241.26 | 1,580 | — | — |