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 | $319.38 | $438.02 | 3,520 | — | — |
| 1999-12-30 | $313.75 | $430.30 | 3,100 | — | — |
| 1999-12-29 | $313.13 | $429.44 | 2,280 | — | — |
| 1999-12-28 | $316.25 | $433.73 | 5,370 | — | — |
| 1999-12-27 | $306.25 | $420.02 | 4,840 | — | — |
| 1999-12-23 | $299.38 | $410.59 | 1,310 | — | — |
| 1999-12-22 | $296.25 | $406.30 | 2,050 | — | — |
| 1999-12-21 | $300.00 | $411.44 | 3,120 | — | — |
| 1999-12-20 | $298.13 | $408.87 | 3,240 | — | — |
| 1999-12-17 | $298.13 | $408.87 | 5,720 | — | — |
| 1999-12-16 | $300.63 | $412.30 | 6,050 | — | — |
| 1999-12-15 | $303.75 | $416.59 | 4,640 | — | — |
| 1999-12-14 | $304.38 | $417.44 | 4,980 | — | — |
| 1999-12-13 | $303.13 | $415.73 | 4,010 | — | — |
| 1999-12-10 | $300.63 | $412.30 | 2,570 | — | — |
| 1999-12-09 | $300.00 | $411.44 | 2,470 | — | — |
| 1999-12-08 | $298.75 | $409.73 | 4,970 | — | — |
| 1999-12-07 | $291.88 | $400.30 | 2,380 | — | — |
| 1999-12-06 | $290.00 | $397.73 | 3,810 | — | — |
| 1999-12-03 | $284.38 | $390.01 | 9,200 | — | — |
| 1999-12-02 | $277.50 | $380.59 | 4,560 | — | — |
| 1999-12-01 | $280.00 | $384.01 | 6,760 | — | — |
| 1999-11-30 | $283.13 | $388.30 | 3,680 | — | — |
| 1999-11-29 | $283.13 | $388.30 | 4,510 | — | — |
| 1999-11-26 | $291.88 | $398.11 | 1,470 | — | — |
| 1999-11-24 | $289.38 | $394.70 | 1,800 | — | — |
| 1999-11-23 | $293.13 | $399.81 | 1,670 | — | — |
| 1999-11-22 | $298.75 | $407.48 | 1,170 | — | — |
| 1999-11-19 | $301.88 | $411.75 | 1,260 | — | — |
| 1999-11-18 | $305.63 | $416.86 | 3,660 | — | — |
| 1999-11-17 | $300.63 | $410.04 | 1,310 | — | — |
| 1999-11-16 | $303.75 | $414.30 | 1,700 | — | — |
| 1999-11-15 | $303.13 | $413.45 | 3,010 | — | — |
| 1999-11-12 | $305.00 | $416.01 | 2,310 | — | — |
| 1999-11-11 | $298.13 | $406.63 | 1,300 | — | — |
| 1999-11-10 | $299.38 | $408.34 | 1,820 | — | — |
| 1999-11-09 | $299.38 | $408.34 | 2,540 | — | — |
| 1999-11-08 | $298.75 | $407.48 | 5,110 | — | — |
| 1999-11-05 | $300.00 | $409.19 | 5,790 | — | — |
| 1999-11-04 | $305.63 | $416.86 | 5,030 | — | — |
| 1999-11-03 | $302.50 | $412.60 | 7,480 | — | — |
| 1999-11-02 | $300.63 | $410.04 | 5,390 | — | — |
| 1999-11-01 | $295.00 | $402.37 | 4,140 | — | — |
| 1999-10-29 | $295.00 | $402.37 | 4,830 | — | — |
| 1999-10-28 | $293.13 | $399.81 | 2,260 | — | — |
| 1999-10-27 | $291.25 | $397.25 | 5,290 | — | — |
| 1999-10-26 | $285.63 | $389.58 | 4,760 | — | — |
| 1999-10-25 | $284.38 | $387.88 | 5,200 | — | — |
| 1999-10-22 | $280.00 | $381.91 | 4,520 | — | — |
| 1999-10-21 | $279.38 | $381.06 | 3,110 | — | — |
| 1999-10-20 | $281.88 | $384.47 | 7,770 | — | — |
| 1999-10-19 | $279.38 | $381.06 | 1,230 | — | — |
| 1999-10-18 | $280.00 | $381.91 | 2,660 | — | — |
| 1999-10-15 | $282.50 | $385.32 | 4,930 | — | — |
| 1999-10-14 | $285.00 | $388.73 | 3,060 | — | — |
| 1999-10-13 | $285.00 | $388.73 | 2,610 | — | — |
| 1999-10-12 | $287.50 | $392.14 | 2,960 | — | — |
| 1999-10-11 | $294.38 | $401.52 | 4,330 | — | — |
| 1999-10-08 | $282.50 | $385.32 | 3,730 | — | — |
| 1999-10-07 | $279.38 | $381.06 | 2,860 | — | — |
| 1999-10-06 | $278.13 | $379.35 | 2,950 | — | — |
| 1999-10-05 | $283.75 | $387.02 | 1,710 | — | — |
| 1999-10-04 | $285.63 | $389.58 | 3,150 | — | — |
| 1999-10-01 | $277.50 | $378.50 | 2,760 | — | — |
| 1999-09-30 | $273.75 | $373.38 | 20,230 | — | — |
| 1999-09-29 | $278.13 | $379.35 | 10,140 | — | — |
| 1999-09-28 | $270.63 | $369.12 | 6,660 | — | — |
| 1999-09-27 | $270.63 | $369.12 | 3,950 | — | — |
| 1999-09-24 | $279.38 | $381.06 | 1,390 | — | — |
| 1999-09-23 | $283.75 | $387.02 | 3,700 | — | — |
| 1999-09-22 | $283.13 | $386.17 | 1,720 | — | — |
| 1999-09-21 | $282.50 | $385.32 | 1,380 | — | — |
| 1999-09-20 | $286.25 | $390.43 | 2,520 | — | — |
| 1999-09-17 | $280.00 | $381.91 | 13,430 | — | — |
| 1999-09-16 | $290.00 | $395.55 | 3,930 | — | — |
| 1999-09-15 | $288.13 | $392.99 | 5,420 | — | — |
| 1999-09-14 | $288.75 | $393.84 | 1,710 | — | — |
| 1999-09-13 | $289.38 | $394.70 | 890 | — | — |
| 1999-09-10 | $289.38 | $394.70 | 7,240 | — | — |
| 1999-09-09 | $289.38 | $394.70 | 930 | — | — |
| 1999-09-08 | $291.88 | $398.11 | 2,760 | — | — |
| 1999-09-07 | $296.88 | $404.93 | 1,920 | — | — |
| 1999-09-03 | $296.25 | $404.07 | 1,770 | — | — |
| 1999-09-02 | $286.25 | $390.43 | 6,710 | — | — |
| 1999-09-01 | $286.88 | $391.29 | 2,640 | — | — |
| 1999-08-31 | $286.88 | $391.29 | 2,550 | — | — |
| 1999-08-30 | $288.13 | $392.99 | 2,690 | — | — |
| 1999-08-27 | $296.25 | $402.03 | 2,250 | — | — |
| 1999-08-26 | $298.75 | $405.42 | 3,100 | — | — |
| 1999-08-25 | $298.13 | $404.57 | 3,250 | — | — |
| 1999-08-24 | $298.13 | $404.57 | 2,970 | — | — |
| 1999-08-23 | $299.38 | $406.27 | 5,040 | — | — |
| 1999-08-20 | $299.38 | $406.27 | 2,840 | — | — |
| 1999-08-19 | $299.38 | $406.27 | 1,480 | — | — |
| 1999-08-18 | $298.75 | $405.42 | 1,480 | — | — |
| 1999-08-17 | $298.75 | $405.42 | 2,230 | — | — |
| 1999-08-16 | $300.00 | $407.12 | 1,480 | — | — |
| 1999-08-13 | $300.00 | $407.12 | 2,680 | — | — |
| 1999-08-12 | $299.38 | $406.27 | 2,360 | — | — |
| 1999-08-11 | $300.63 | $407.96 | 5,050 | — | — |
| 1999-08-10 | $295.63 | $401.18 | 2,870 | — | — |
| 1999-08-09 | $293.13 | $397.79 | 2,070 | — | — |
| 1999-08-06 | $299.38 | $406.27 | 2,100 | — | — |
| 1999-08-05 | $300.63 | $407.96 | 2,650 | — | — |
| 1999-08-04 | $293.13 | $397.79 | 1,680 | — | — |
| 1999-08-03 | $298.13 | $404.57 | 4,380 | — | — |
| 1999-08-02 | $296.88 | $402.88 | 2,870 | — | — |
| 1999-07-30 | $304.38 | $413.05 | 4,850 | — | — |
| 1999-07-29 | $300.00 | $407.12 | 2,990 | — | — |
| 1999-07-28 | $309.38 | $419.84 | 25,690 | — | — |
| 1999-07-27 | $310.63 | $421.53 | 5,890 | — | — |
| 1999-07-26 | $301.88 | $409.66 | 2,450 | — | — |
| 1999-07-23 | $300.00 | $407.12 | 3,400 | — | — |
| 1999-07-22 | $307.50 | $417.29 | 5,990 | — | — |
| 1999-07-21 | $305.00 | $413.90 | 6,290 | — | — |
| 1999-07-20 | $299.38 | $406.27 | 4,240 | — | — |
| 1999-07-19 | $297.50 | $403.72 | 2,330 | — | — |
| 1999-07-16 | $298.75 | $405.42 | 1,920 | — | — |
| 1999-07-15 | $298.75 | $405.42 | 2,960 | — | — |
| 1999-07-14 | $298.13 | $404.57 | 1,370 | — | — |
| 1999-07-13 | $296.25 | $402.03 | 920 | — | — |
| 1999-07-12 | $293.75 | $398.63 | 1,740 | — | — |
| 1999-07-09 | $291.88 | $396.09 | 3,700 | — | — |
| 1999-07-08 | $291.88 | $396.09 | 3,410 | — | — |
| 1999-07-07 | $290.00 | $393.55 | 5,650 | — | — |
| 1999-07-06 | $290.63 | $394.39 | 4,640 | — | — |
| 1999-07-02 | $290.63 | $394.39 | 2,050 | — | — |
| 1999-07-01 | $296.25 | $402.03 | 6,590 | — | — |
| 1999-06-30 | $305.00 | $413.90 | 25,440 | — | — |
| 1999-06-29 | $281.25 | $381.67 | 4,840 | — | — |
| 1999-06-28 | $285.00 | $386.76 | 8,560 | — | — |
| 1999-06-25 | $285.63 | $387.61 | 3,890 | — | — |
| 1999-06-24 | $281.25 | $381.67 | 11,780 | — | — |
| 1999-06-23 | $284.38 | $385.91 | 21,070 | — | — |
| 1999-06-22 | $288.75 | $391.85 | 3,250 | — | — |
| 1999-06-21 | $288.75 | $391.85 | 4,430 | — | — |
| 1999-06-18 | $289.38 | $392.70 | 5,540 | — | — |
| 1999-06-17 | $288.75 | $391.85 | 4,880 | — | — |
| 1999-06-16 | $288.75 | $391.85 | 3,760 | — | — |
| 1999-06-15 | $289.38 | $392.70 | 2,990 | — | — |
| 1999-06-14 | $287.50 | $390.15 | 2,070 | — | — |
| 1999-06-11 | $286.88 | $389.30 | 2,330 | — | — |
| 1999-06-10 | $290.00 | $393.55 | 940 | — | — |
| 1999-06-09 | $291.25 | $395.24 | 3,690 | — | — |
| 1999-06-08 | $286.25 | $388.46 | 2,030 | — | — |
| 1999-06-07 | $290.63 | $394.39 | 5,320 | — | — |
| 1999-06-04 | $292.50 | $396.94 | 2,760 | — | — |
| 1999-06-03 | $293.13 | $397.79 | 2,710 | — | — |
| 1999-06-02 | $290.63 | $394.39 | 1,600 | — | — |
| 1999-06-01 | $291.88 | $396.09 | 1,960 | — | — |
| 1999-05-28 | $290.00 | $393.55 | 3,580 | — | — |
| 1999-05-27 | $286.88 | $389.30 | 2,670 | — | — |
| 1999-05-26 | $290.63 | $392.36 | 3,470 | — | — |
| 1999-05-25 | $288.75 | $389.83 | 2,830 | — | — |
| 1999-05-24 | $288.13 | $388.98 | 3,130 | — | — |
| 1999-05-21 | $294.38 | $397.42 | 5,520 | — | — |
| 1999-05-20 | $293.13 | $395.73 | 2,820 | — | — |
| 1999-05-19 | $288.13 | $388.98 | 2,870 | — | — |
| 1999-05-18 | $281.25 | $379.70 | 4,730 | — | — |
| 1999-05-17 | $279.38 | $377.17 | 4,170 | — | — |
| 1999-05-14 | $278.75 | $376.33 | 4,250 | — | — |
| 1999-05-13 | $288.75 | $389.83 | 5,620 | — | — |
| 1999-05-12 | $290.63 | $392.36 | 1,780 | — | — |
| 1999-05-11 | $290.63 | $392.36 | 10,040 | — | — |
| 1999-05-10 | $289.38 | $390.67 | 4,510 | — | — |
| 1999-05-07 | $286.88 | $387.30 | 870 | — | — |
| 1999-05-06 | $285.63 | $385.61 | 1,390 | — | — |
| 1999-05-05 | $287.50 | $388.14 | 3,270 | — | — |
| 1999-05-04 | $283.75 | $383.08 | 1,160 | — | — |
| 1999-05-03 | $283.13 | $382.23 | 2,450 | — | — |
| 1999-04-30 | $286.25 | $386.45 | 3,060 | — | — |
| 1999-04-29 | $293.13 | $395.73 | 4,270 | — | — |
| 1999-04-28 | $298.13 | $402.48 | 6,200 | — | — |
| 1999-04-27 | $292.50 | $394.89 | 5,450 | — | — |
| 1999-04-26 | $297.50 | $401.64 | 4,080 | — | — |
| 1999-04-23 | $294.38 | $397.42 | 3,040 | — | — |
| 1999-04-22 | $285.00 | $384.76 | 5,860 | — | — |
| 1999-04-21 | $286.25 | $386.45 | 2,310 | — | — |
| 1999-04-20 | $284.38 | $383.92 | 3,790 | — | — |
| 1999-04-19 | $293.75 | $396.58 | 7,000 | — | — |
| 1999-04-16 | $283.75 | $383.08 | 5,140 | — | — |
| 1999-04-15 | $286.25 | $386.45 | 3,720 | — | — |
| 1999-04-14 | $288.13 | $388.98 | 9,510 | — | — |
| 1999-04-13 | $278.75 | $376.33 | 6,730 | — | — |
| 1999-04-12 | $283.13 | $382.23 | 10,030 | — | — |
| 1999-04-09 | $283.75 | $383.08 | 5,930 | — | — |
| 1999-04-08 | $282.50 | $381.39 | 3,220 | — | — |
| 1999-04-07 | $279.38 | $377.17 | 8,730 | — | — |
| 1999-04-06 | $284.38 | $383.92 | 6,460 | — | — |
| 1999-04-05 | $284.38 | $383.92 | 5,400 | — | — |
| 1999-04-01 | $281.25 | $379.70 | 8,910 | — | — |
| 1999-03-31 | $290.00 | $391.51 | 16,190 | — | — |
| 1999-03-30 | $290.63 | $392.36 | 9,370 | — | — |
| 1999-03-29 | $290.00 | $391.51 | 6,470 | — | — |
| 1999-03-26 | $278.13 | $375.48 | 6,230 | — | — |
| 1999-03-25 | $275.63 | $372.11 | 7,690 | — | — |
| 1999-03-24 | $275.63 | $372.11 | 4,530 | — | — |
| 1999-03-23 | $268.13 | $361.98 | 4,210 | — | — |
| 1999-03-22 | $270.63 | $365.36 | 2,800 | — | — |
| 1999-03-19 | $271.25 | $366.20 | 6,490 | — | — |
| 1999-03-18 | $271.88 | $367.04 | 4,760 | — | — |
| 1999-03-17 | $271.25 | $366.20 | 1,700 | — | — |
| 1999-03-16 | $275.63 | $372.11 | 8,660 | — | — |
| 1999-03-15 | $270.63 | $365.36 | 2,030 | — | — |
| 1999-03-12 | $276.88 | $373.80 | 890 | — | — |
| 1999-03-11 | $274.38 | $370.42 | 3,710 | — | — |
| 1999-03-10 | $270.63 | $365.36 | 2,650 | — | — |
| 1999-03-09 | $271.25 | $366.20 | 1,730 | — | — |
| 1999-03-08 | $272.50 | $367.89 | 2,940 | — | — |
| 1999-03-05 | $275.63 | $372.11 | 1,640 | — | — |
| 1999-03-04 | $272.50 | $367.89 | 1,390 | — | — |
| 1999-03-03 | $271.25 | $366.20 | 6,720 | — | — |
| 1999-03-02 | $276.25 | $372.95 | 3,480 | — | — |
| 1999-03-01 | $276.25 | $372.95 | 6,090 | — | — |
| 1999-02-26 | $276.25 | $372.95 | 2,670 | — | — |
| 1999-02-25 | $268.75 | $362.83 | 5,420 | — | — |
| 1999-02-24 | $268.13 | $360.09 | 2,730 | — | — |
| 1999-02-23 | $272.50 | $365.97 | 4,790 | — | — |
| 1999-02-22 | $275.00 | $369.33 | 1,660 | — | — |
| 1999-02-19 | $275.00 | $369.33 | 4,920 | — | — |
| 1999-02-18 | $275.63 | $370.16 | 3,370 | — | — |
| 1999-02-17 | $273.13 | $366.81 | 5,410 | — | — |
| 1999-02-16 | $276.25 | $371.00 | 4,580 | — | — |
| 1999-02-12 | $279.38 | $375.20 | 2,970 | — | — |
| 1999-02-11 | $280.00 | $376.04 | 1,780 | — | — |
| 1999-02-10 | $276.88 | $371.84 | 2,940 | — | — |
| 1999-02-09 | $282.50 | $379.40 | 1,820 | — | — |
| 1999-02-08 | $285.00 | $382.76 | 23,090 | — | — |
| 1999-02-05 | $283.75 | $381.08 | 2,670 | — | — |
| 1999-02-04 | $281.88 | $378.56 | 2,650 | — | — |
| 1999-02-03 | $281.88 | $378.56 | 13,210 | — | — |
| 1999-02-02 | $285.00 | $382.76 | 9,450 | — | — |
| 1999-02-01 | $286.25 | $384.43 | 3,890 | — | — |
| 1999-01-29 | $280.00 | $376.04 | 1,490 | — | — |
| 1999-01-28 | $283.75 | $381.08 | 3,010 | — | — |
| 1999-01-27 | $281.25 | $377.72 | 3,240 | — | — |
| 1999-01-26 | $287.50 | $386.11 | 1,700 | — | — |
| 1999-01-25 | $291.88 | $391.99 | 14,690 | — | — |
| 1999-01-22 | $287.50 | $386.11 | 4,060 | — | — |
| 1999-01-21 | $289.38 | $388.63 | 3,030 | — | — |
| 1999-01-20 | $293.13 | $393.67 | 3,670 | — | — |
| 1999-01-19 | $291.25 | $391.15 | 2,260 | — | — |
| 1999-01-15 | $295.00 | $396.19 | 1,800 | — | — |
| 1999-01-14 | $285.00 | $382.76 | 2,830 | — | — |
| 1999-01-13 | $295.63 | $397.02 | 5,760 | — | — |
| 1999-01-12 | $290.00 | $389.47 | 4,050 | — | — |
| 1999-01-11 | $290.63 | $390.31 | 3,230 | — | — |
| 1999-01-08 | $295.00 | $396.19 | 7,150 | — | — |
| 1999-01-07 | $299.38 | $402.06 | 940 | — | — |
| 1999-01-06 | $299.38 | $402.06 | 3,860 | — | — |
| 1999-01-05 | $302.50 | $406.26 | 3,700 | — | — |
| 1999-01-04 | $310.63 | $417.17 | 7,330 | — | — |