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
- 1973-02-21 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 | $335.88 | $398.58 | 3,972 | — | — |
| 1999-12-30 | $334.14 | $396.52 | 4,965 | — | — |
| 1999-12-29 | $331.42 | $393.29 | 9,434 | — | — |
| 1999-12-28 | $331.57 | $393.47 | 6,786 | — | — |
| 1999-12-27 | $329.15 | $390.60 | 45,678 | — | — |
| 1999-12-23 | $332.93 | $395.08 | 17,212 | — | — |
| 1999-12-22 | $331.68 | $393.61 | 5,793 | — | — |
| 1999-12-21 | $332.33 | $394.37 | 9,765 | — | — |
| 1999-12-20 | $328.78 | $390.15 | 19,695 | — | — |
| 1999-12-17 | $326.28 | $387.20 | 33,100 | — | — |
| 1999-12-16 | $327.04 | $388.09 | 16,550 | — | — |
| 1999-12-15 | $327.49 | $388.63 | 55,774 | — | — |
| 1999-12-14 | $335.95 | $398.67 | 40,548 | — | — |
| 1999-12-13 | $338.44 | $401.63 | 35,583 | — | — |
| 1999-12-10 | $342.22 | $406.11 | 22,012 | — | — |
| 1999-12-09 | $339.80 | $403.24 | 35,748 | — | — |
| 1999-12-08 | $342.52 | $406.47 | 31,611 | — | — |
| 1999-12-07 | $336.40 | $399.21 | 21,350 | — | — |
| 1999-12-06 | $339.73 | $403.15 | 40,382 | — | — |
| 1999-12-03 | $341.50 | $405.26 | 22,343 | — | — |
| 1999-12-02 | $340.07 | $403.55 | 19,033 | — | — |
| 1999-12-01 | $341.50 | $405.26 | 17,047 | — | — |
| 1999-11-30 | $345.32 | $409.78 | 22,177 | — | — |
| 1999-11-29 | $339.16 | $402.48 | 8,937 | — | — |
| 1999-11-26 | $341.69 | $405.48 | 9,599 | — | — |
| 1999-11-24 | $342.60 | $406.56 | 16,716 | — | — |
| 1999-11-23 | $337.76 | $400.82 | 18,205 | — | — |
| 1999-11-22 | $342.75 | $406.74 | 15,061 | — | — |
| 1999-11-19 | $341.01 | $404.67 | 25,653 | — | — |
| 1999-11-18 | $345.02 | $409.42 | 22,674 | — | — |
| 1999-11-17 | $347.21 | $412.02 | 9,434 | — | — |
| 1999-11-16 | $347.47 | $412.34 | 18,040 | — | — |
| 1999-11-15 | $349.40 | $414.62 | 22,343 | — | — |
| 1999-11-12 | $347.73 | $412.65 | 25,156 | — | — |
| 1999-11-11 | $348.04 | $413.01 | 15,888 | — | — |
| 1999-11-10 | $353.02 | $418.93 | 54,615 | — | — |
| 1999-11-09 | $352.27 | $418.03 | 59,084 | — | — |
| 1999-11-08 | $320.85 | $380.74 | 8,441 | — | — |
| 1999-11-05 | $322.32 | $382.49 | 16,550 | — | — |
| 1999-11-04 | $320.81 | $380.70 | 11,420 | — | — |
| 1999-11-03 | $316.62 | $375.72 | 24,825 | — | — |
| 1999-11-02 | $319.34 | $378.95 | 14,564 | — | — |
| 1999-11-01 | $321.75 | $381.82 | 21,681 | — | — |
| 1999-10-29 | $321.49 | $381.51 | 13,571 | — | — |
| 1999-10-28 | $317.52 | $376.80 | 17,543 | — | — |
| 1999-10-27 | $312.08 | $370.35 | 24,163 | — | — |
| 1999-10-26 | $305.74 | $362.82 | 29,956 | — | — |
| 1999-10-25 | $299.47 | $355.38 | 19,860 | — | — |
| 1999-10-22 | $299.32 | $355.20 | 70,669 | — | — |
| 1999-10-21 | $296.15 | $351.43 | 14,730 | — | — |
| 1999-10-20 | $303.25 | $359.86 | 14,233 | — | — |
| 1999-10-19 | $303.21 | $358.88 | 8,937 | — | — |
| 1999-10-18 | $304.12 | $359.96 | 22,674 | — | — |
| 1999-10-15 | $302.72 | $358.30 | 10,096 | — | — |
| 1999-10-14 | $308.61 | $365.28 | 12,744 | — | — |
| 1999-10-13 | $306.65 | $362.95 | 8,606 | — | — |
| 1999-10-12 | $306.72 | $363.04 | 12,413 | — | — |
| 1999-10-11 | $310.57 | $367.60 | 22,177 | — | — |
| 1999-10-08 | $311.48 | $368.67 | 7,448 | — | — |
| 1999-10-07 | $310.95 | $368.05 | 22,508 | — | — |
| 1999-10-06 | $309.97 | $366.88 | 20,026 | — | — |
| 1999-10-05 | $308.01 | $364.56 | 10,261 | — | — |
| 1999-10-04 | $310.50 | $367.51 | 33,266 | — | — |
| 1999-10-01 | $307.29 | $363.71 | 23,998 | — | — |
| 1999-09-30 | $308.16 | $364.74 | 50,809 | — | — |
| 1999-09-29 | $309.06 | $365.81 | 28,466 | — | — |
| 1999-09-28 | $316.31 | $374.39 | 12,744 | — | — |
| 1999-09-27 | $317.82 | $376.18 | 16,054 | — | — |
| 1999-09-24 | $317.82 | $376.18 | 11,916 | — | — |
| 1999-09-23 | $321.45 | $380.47 | 5,958 | — | — |
| 1999-09-22 | $324.96 | $384.63 | 46,009 | — | — |
| 1999-09-21 | $326.81 | $386.82 | 8,606 | — | — |
| 1999-09-20 | $328.70 | $389.05 | 8,772 | — | — |
| 1999-09-17 | $332.02 | $392.99 | 16,054 | — | — |
| 1999-09-16 | $329.08 | $389.50 | 24,163 | — | — |
| 1999-09-15 | $324.77 | $384.41 | 11,916 | — | — |
| 1999-09-14 | $327.34 | $387.45 | 11,585 | — | — |
| 1999-09-13 | $328.70 | $389.05 | 2,814 | — | — |
| 1999-09-10 | $331.72 | $392.63 | 2,648 | — | — |
| 1999-09-09 | $333.53 | $394.78 | 7,117 | — | — |
| 1999-09-08 | $331.27 | $392.09 | 12,909 | — | — |
| 1999-09-07 | $327.68 | $387.85 | 11,585 | — | — |
| 1999-09-03 | $326.93 | $386.95 | 11,420 | — | — |
| 1999-09-02 | $323.56 | $382.98 | 8,606 | — | — |
| 1999-09-01 | $326.81 | $386.82 | 14,068 | — | — |
| 1999-08-31 | $325.68 | $385.48 | 19,198 | — | — |
| 1999-08-30 | $327.49 | $387.62 | 7,282 | — | — |
| 1999-08-27 | $329.61 | $390.13 | 6,455 | — | — |
| 1999-08-26 | $333.53 | $394.78 | 12,744 | — | — |
| 1999-08-25 | $330.51 | $391.20 | 11,254 | — | — |
| 1999-08-24 | $331.95 | $392.90 | 11,254 | — | — |
| 1999-08-23 | $333.23 | $394.42 | 14,399 | — | — |
| 1999-08-20 | $335.95 | $397.64 | 11,585 | — | — |
| 1999-08-19 | $333.72 | $395.00 | 6,620 | — | — |
| 1999-08-18 | $336.71 | $398.53 | 5,627 | — | — |
| 1999-08-17 | $331.76 | $392.68 | 10,592 | — | — |
| 1999-08-16 | $329.31 | $389.77 | 7,779 | — | — |
| 1999-08-13 | $331.80 | $392.72 | 5,296 | — | — |
| 1999-08-12 | $334.21 | $395.58 | 14,730 | — | — |
| 1999-08-11 | $333.23 | $394.42 | 16,550 | — | — |
| 1999-08-10 | $329.46 | $389.95 | 10,427 | — | — |
| 1999-08-09 | $332.36 | $393.39 | 7,117 | — | — |
| 1999-08-06 | $331.68 | $392.59 | 10,758 | — | — |
| 1999-08-05 | $332.18 | $393.17 | 7,613 | — | — |
| 1999-08-04 | $336.59 | $398.40 | 10,427 | — | — |
| 1999-08-03 | $337.76 | $399.78 | 4,634 | — | — |
| 1999-08-02 | $340.48 | $403.00 | 7,448 | — | — |
| 1999-07-30 | $341.39 | $404.07 | 16,716 | — | — |
| 1999-07-29 | $341.35 | $404.03 | 10,592 | — | — |
| 1999-07-28 | $343.81 | $406.93 | 19,860 | — | — |
| 1999-07-27 | $344.41 | $407.65 | 23,667 | — | — |
| 1999-07-26 | $340.79 | $403.36 | 10,758 | — | — |
| 1999-07-23 | $343.96 | $407.11 | 8,441 | — | — |
| 1999-07-22 | $344.71 | $408.01 | 19,033 | — | — |
| 1999-07-21 | $344.11 | $407.29 | 26,315 | — | — |
| 1999-07-20 | $342.90 | $404.93 | 4,800 | — | — |
| 1999-07-19 | $343.16 | $405.24 | 19,033 | — | — |
| 1999-07-16 | $341.39 | $403.15 | 20,357 | — | — |
| 1999-07-15 | $337.76 | $398.87 | 21,019 | — | — |
| 1999-07-14 | $333.53 | $393.87 | 14,068 | — | — |
| 1999-07-13 | $330.63 | $390.44 | 5,131 | — | — |
| 1999-07-12 | $332.85 | $393.07 | 5,793 | — | — |
| 1999-07-09 | $332.63 | $392.80 | 3,641 | — | — |
| 1999-07-08 | $332.25 | $392.36 | 16,054 | — | — |
| 1999-07-07 | $336.90 | $397.84 | 19,364 | — | — |
| 1999-07-06 | $335.35 | $396.01 | 20,853 | — | — |
| 1999-07-02 | $329.61 | $389.23 | 121,643 | — | — |
| 1999-07-01 | $328.93 | $388.43 | 11,916 | — | — |
| 1999-06-30 | $324.92 | $383.70 | 64,380 | — | — |
| 1999-06-29 | $332.33 | $392.44 | 16,550 | — | — |
| 1999-06-28 | $332.33 | $392.44 | 12,744 | — | — |
| 1999-06-25 | $332.33 | $392.44 | 7,944 | — | — |
| 1999-06-24 | $334.52 | $395.03 | 5,296 | — | — |
| 1999-06-23 | $337.16 | $398.15 | 5,627 | — | — |
| 1999-06-22 | $336.86 | $397.80 | 8,441 | — | — |
| 1999-06-21 | $336.67 | $397.57 | 23,501 | — | — |
| 1999-06-18 | $334.69 | $395.23 | 29,128 | — | — |
| 1999-06-17 | $337.46 | $398.51 | 6,951 | — | — |
| 1999-06-16 | $336.56 | $397.44 | 4,800 | — | — |
| 1999-06-15 | $336.37 | $397.22 | 8,772 | — | — |
| 1999-06-14 | $334.25 | $394.72 | 3,807 | — | — |
| 1999-06-11 | $334.63 | $395.16 | 5,627 | — | — |
| 1999-06-10 | $338.18 | $399.36 | 5,958 | — | — |
| 1999-06-09 | $338.22 | $399.40 | 4,800 | — | — |
| 1999-06-08 | $336.56 | $397.44 | 5,793 | — | — |
| 1999-06-07 | $337.46 | $398.51 | 5,958 | — | — |
| 1999-06-04 | $337.46 | $398.51 | 11,089 | — | — |
| 1999-06-03 | $333.46 | $393.78 | 13,406 | — | — |
| 1999-06-02 | $335.31 | $395.97 | 17,047 | — | — |
| 1999-06-01 | $332.33 | $392.44 | 5,793 | — | — |
| 1999-05-28 | $336.25 | $397.08 | 21,846 | — | — |
| 1999-05-27 | $332.14 | $392.22 | 4,634 | — | — |
| 1999-05-26 | $336.33 | $397.17 | 66,035 | — | — |
| 1999-05-25 | $345.02 | $407.43 | 21,846 | — | — |
| 1999-05-24 | $336.74 | $397.66 | 10,427 | — | — |
| 1999-05-21 | $338.33 | $399.54 | 7,282 | — | — |
| 1999-05-20 | $337.76 | $398.87 | 10,427 | — | — |
| 1999-05-19 | $337.84 | $398.96 | 10,096 | — | — |
| 1999-05-18 | $337.16 | $398.15 | 19,033 | — | — |
| 1999-05-17 | $338.22 | $399.40 | 16,385 | — | — |
| 1999-05-14 | $339.58 | $401.01 | 13,571 | — | — |
| 1999-05-13 | $345.09 | $407.52 | 29,956 | — | — |
| 1999-05-12 | $339.88 | $401.36 | 9,599 | — | — |
| 1999-05-11 | $335.35 | $396.01 | 12,413 | — | — |
| 1999-05-10 | $343.16 | $405.24 | 3,145 | — | — |
| 1999-05-07 | $342.86 | $404.89 | 6,786 | — | — |
| 1999-05-06 | $342.52 | $404.49 | 5,462 | — | — |
| 1999-05-05 | $345.28 | $407.74 | 17,047 | — | — |
| 1999-05-04 | $349.92 | $413.23 | 8,606 | — | — |
| 1999-05-03 | $349.85 | $413.14 | 14,895 | — | — |
| 1999-04-30 | $346.83 | $409.57 | 8,937 | — | — |
| 1999-04-29 | $348.19 | $411.17 | 11,089 | — | — |
| 1999-04-28 | $350.68 | $414.12 | 15,888 | — | — |
| 1999-04-27 | $347.43 | $410.28 | 22,343 | — | — |
| 1999-04-26 | $348.19 | $411.17 | 22,012 | — | — |
| 1999-04-23 | $343.24 | $405.33 | 16,054 | — | — |
| 1999-04-22 | $333.46 | $393.78 | 20,357 | — | — |
| 1999-04-21 | $329.00 | $388.52 | 10,096 | — | — |
| 1999-04-20 | $324.55 | $382.33 | 20,522 | — | — |
| 1999-04-19 | $326.81 | $385.00 | 28,797 | — | — |
| 1999-04-16 | $326.02 | $384.07 | 26,480 | — | — |
| 1999-04-15 | $326.36 | $384.47 | 20,026 | — | — |
| 1999-04-14 | $322.02 | $379.35 | 25,984 | — | — |
| 1999-04-13 | $318.66 | $375.39 | 26,480 | — | — |
| 1999-04-12 | $314.24 | $370.18 | 26,811 | — | — |
| 1999-04-09 | $310.95 | $366.31 | 15,723 | — | — |
| 1999-04-08 | $314.27 | $370.23 | 38,065 | — | — |
| 1999-04-07 | $312.08 | $367.65 | 15,723 | — | — |
| 1999-04-06 | $314.77 | $370.81 | 17,047 | — | — |
| 1999-04-05 | $316.01 | $372.28 | 12,247 | — | — |
| 1999-04-01 | $318.47 | $375.17 | 10,758 | — | — |
| 1999-03-31 | $315.11 | $371.21 | 31,942 | — | — |
| 1999-03-30 | $315.41 | $371.56 | 19,033 | — | — |
| 1999-03-29 | $317.82 | $374.41 | 14,730 | — | — |
| 1999-03-26 | $316.62 | $372.99 | 14,564 | — | — |
| 1999-03-25 | $319.18 | $376.01 | 7,613 | — | — |
| 1999-03-24 | $322.02 | $379.35 | 9,434 | — | — |
| 1999-03-23 | $315.41 | $371.56 | 25,818 | — | — |
| 1999-03-22 | $316.39 | $372.72 | 13,406 | — | — |
| 1999-03-19 | $317.60 | $374.14 | 26,480 | — | — |
| 1999-03-18 | $324.47 | $382.24 | 11,420 | — | — |
| 1999-03-17 | $321.98 | $379.30 | 5,462 | — | — |
| 1999-03-16 | $324.09 | $381.80 | 11,585 | — | — |
| 1999-03-15 | $328.10 | $386.51 | 9,268 | — | — |
| 1999-03-12 | $329.80 | $388.51 | 7,282 | — | — |
| 1999-03-11 | $329.53 | $388.20 | 29,128 | — | — |
| 1999-03-10 | $331.72 | $390.78 | 26,315 | — | — |
| 1999-03-09 | $336.56 | $396.48 | 12,578 | — | — |
| 1999-03-08 | $338.37 | $398.61 | 13,571 | — | — |
| 1999-03-05 | $336.14 | $395.99 | 10,923 | — | — |
| 1999-03-04 | $332.33 | $391.49 | 13,571 | — | — |
| 1999-03-03 | $330.14 | $388.91 | 14,564 | — | — |
| 1999-03-02 | $333.50 | $392.87 | 11,916 | — | — |
| 1999-03-01 | $334.71 | $394.30 | 16,054 | — | — |
| 1999-02-26 | $332.40 | $391.58 | 31,114 | — | — |
| 1999-02-25 | $338.67 | $398.97 | 21,515 | — | — |
| 1999-02-24 | $337.08 | $397.10 | 11,254 | — | — |
| 1999-02-23 | $343.13 | $404.22 | 6,786 | — | — |
| 1999-02-22 | $344.34 | $405.64 | 12,744 | — | — |
| 1999-02-19 | $339.58 | $400.04 | 8,110 | — | — |
| 1999-02-18 | $343.58 | $404.75 | 22,177 | — | — |
| 1999-02-17 | $338.10 | $398.30 | 15,226 | — | — |
| 1999-02-16 | $339.35 | $399.77 | 6,620 | — | — |
| 1999-02-12 | $333.53 | $392.92 | 25,818 | — | — |
| 1999-02-11 | $338.97 | $399.32 | 8,606 | — | — |
| 1999-02-10 | $328.70 | $387.22 | 22,343 | — | — |
| 1999-02-09 | $336.86 | $396.83 | 23,336 | — | — |
| 1999-02-08 | $335.27 | $394.96 | 11,420 | — | — |
| 1999-02-05 | $335.27 | $394.96 | 8,441 | — | — |
| 1999-02-04 | $332.33 | $391.49 | 31,776 | — | — |
| 1999-02-03 | $335.91 | $395.72 | 13,406 | — | — |
| 1999-02-02 | $337.73 | $397.86 | 23,005 | — | — |
| 1999-02-01 | $341.65 | $402.48 | 10,427 | — | — |
| 1999-01-29 | $343.81 | $405.02 | 9,599 | — | — |
| 1999-01-28 | $346.60 | $408.31 | 7,613 | — | — |
| 1999-01-27 | $345.51 | $407.02 | 13,737 | — | — |
| 1999-01-26 | $350.23 | $412.58 | 25,818 | — | — |
| 1999-01-25 | $357.10 | $420.68 | 14,233 | — | — |
| 1999-01-22 | $352.87 | $415.70 | 21,681 | — | — |
| 1999-01-21 | $349.62 | $411.87 | 14,399 | — | — |
| 1999-01-20 | $355.44 | $417.80 | 21,846 | — | — |
| 1999-01-19 | $349.85 | $411.23 | 10,427 | — | — |
| 1999-01-15 | $350.45 | $411.94 | 16,219 | — | — |
| 1999-01-14 | $342.60 | $402.70 | 13,240 | — | — |
| 1999-01-13 | $345.85 | $406.52 | 23,501 | — | — |
| 1999-01-12 | $346.79 | $407.63 | 18,371 | — | — |
| 1999-01-11 | $340.18 | $399.86 | 29,128 | — | — |
| 1999-01-08 | $346.22 | $406.97 | 37,238 | — | — |
| 1999-01-07 | $345.02 | $405.54 | 11,751 | — | — |
| 1999-01-06 | $353.78 | $415.84 | 21,846 | — | — |
| 1999-01-05 | $348.68 | $409.85 | 16,385 | — | — |
| 1999-01-04 | $351.32 | $412.96 | 37,403 | — | — |