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
- 1994-05-03 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 | $319.22 | $319.22 | 6,307 | — | — |
| 1999-12-30 | $318.75 | $318.75 | 14,427 | — | — |
| 1999-12-29 | $314.53 | $314.53 | 8,053 | — | — |
| 1999-12-28 | $314.53 | $314.53 | 17,187 | — | — |
| 1999-12-27 | $327.66 | $327.66 | 21,800 | — | — |
| 1999-12-23 | $323.44 | $323.44 | 23,000 | — | — |
| 1999-12-22 | $317.81 | $317.81 | 20,347 | — | — |
| 1999-12-21 | $322.03 | $322.03 | 24,960 | — | — |
| 1999-12-20 | $315.47 | $315.47 | 17,573 | — | — |
| 1999-12-17 | $299.06 | $299.06 | 44,480 | — | — |
| 1999-12-16 | $314.06 | $314.06 | 382,773 | — | — |
| 1999-12-15 | $283.13 | $283.13 | 165,707 | — | — |
| 1999-12-14 | $236.25 | $236.25 | 14,200 | — | — |
| 1999-12-13 | $227.34 | $227.34 | 10,600 | — | — |
| 1999-12-10 | $233.44 | $233.44 | 9,387 | — | — |
| 1999-12-09 | $233.44 | $233.44 | 11,413 | — | — |
| 1999-12-08 | $235.31 | $235.31 | 9,427 | — | — |
| 1999-12-07 | $233.44 | $233.44 | 20,960 | — | — |
| 1999-12-06 | $230.16 | $230.16 | 14,947 | — | — |
| 1999-12-03 | $224.06 | $224.06 | 19,267 | — | — |
| 1999-12-02 | $225.94 | $225.94 | 8,507 | — | — |
| 1999-12-01 | $231.09 | $231.09 | 9,693 | — | — |
| 1999-11-30 | $229.69 | $229.69 | 17,747 | — | — |
| 1999-11-29 | $238.13 | $238.13 | 53,187 | — | — |
| 1999-11-26 | $222.19 | $222.19 | 8,893 | — | — |
| 1999-11-24 | $225.47 | $225.47 | 22,040 | — | — |
| 1999-11-23 | $217.50 | $217.50 | 16,467 | — | — |
| 1999-11-22 | $224.53 | $224.53 | 24,187 | — | — |
| 1999-11-19 | $229.69 | $229.69 | 9,707 | — | — |
| 1999-11-18 | $236.25 | $236.25 | 19,280 | — | — |
| 1999-11-17 | $235.31 | $235.31 | 22,253 | — | — |
| 1999-11-16 | $233.91 | $233.91 | 23,840 | — | — |
| 1999-11-15 | $242.81 | $242.81 | 51,707 | — | — |
| 1999-11-12 | $232.50 | $232.50 | 15,640 | — | — |
| 1999-11-11 | $225.00 | $225.00 | 9,053 | — | — |
| 1999-11-10 | $229.69 | $229.69 | 7,320 | — | — |
| 1999-11-09 | $228.28 | $228.28 | 11,840 | — | — |
| 1999-11-08 | $237.19 | $237.19 | 21,373 | — | — |
| 1999-11-05 | $211.88 | $211.88 | 12,093 | — | — |
| 1999-11-04 | $208.13 | $208.13 | 24,360 | — | — |
| 1999-11-03 | $209.06 | $209.06 | 8,680 | — | — |
| 1999-11-02 | $204.38 | $204.38 | 4,827 | — | — |
| 1999-11-01 | $201.56 | $201.56 | 11,933 | — | — |
| 1999-10-29 | $206.72 | $206.72 | 14,120 | — | — |
| 1999-10-28 | $210.47 | $210.47 | 14,427 | — | — |
| 1999-10-27 | $214.22 | $214.22 | 1,987 | — | — |
| 1999-10-26 | $215.63 | $215.63 | 9,907 | — | — |
| 1999-10-25 | $210.00 | $210.00 | 10,600 | — | — |
| 1999-10-22 | $210.00 | $210.00 | 5,973 | — | — |
| 1999-10-21 | $210.00 | $210.00 | 5,280 | — | — |
| 1999-10-20 | $212.81 | $212.81 | 12,400 | — | — |
| 1999-10-19 | $204.38 | $204.38 | 11,920 | — | — |
| 1999-10-18 | $201.56 | $201.56 | 8,613 | — | — |
| 1999-10-15 | $206.25 | $206.25 | 12,640 | — | — |
| 1999-10-14 | $206.25 | $206.25 | 32,320 | — | — |
| 1999-10-13 | $212.81 | $212.81 | 38,107 | — | — |
| 1999-10-12 | $213.75 | $213.75 | 57,747 | — | — |
| 1999-10-11 | $224.06 | $224.06 | 25,200 | — | — |
| 1999-10-08 | $210.00 | $210.00 | 52,280 | — | — |
| 1999-10-07 | $216.09 | $216.09 | 61,947 | — | — |
| 1999-10-06 | $202.50 | $202.50 | 69,240 | — | — |
| 1999-10-05 | $220.31 | $220.31 | 16,413 | — | — |
| 1999-10-04 | $217.97 | $217.97 | 19,000 | — | — |
| 1999-10-01 | $228.28 | $228.28 | 15,013 | — | — |
| 1999-09-30 | $227.81 | $227.81 | 15,813 | — | — |
| 1999-09-29 | $242.81 | $242.81 | 20,920 | — | — |
| 1999-09-28 | $250.31 | $250.31 | 2,053 | — | — |
| 1999-09-27 | $253.13 | $253.13 | 3,920 | — | — |
| 1999-09-24 | $246.09 | $246.09 | 6,827 | — | — |
| 1999-09-23 | $247.97 | $247.97 | 14,240 | — | — |
| 1999-09-22 | $255.47 | $255.47 | 6,667 | — | — |
| 1999-09-21 | $249.38 | $249.38 | 7,133 | — | — |
| 1999-09-20 | $248.44 | $248.44 | 5,267 | — | — |
| 1999-09-17 | $250.78 | $250.78 | 16,173 | — | — |
| 1999-09-16 | $247.50 | $247.50 | 18,400 | — | — |
| 1999-09-15 | $256.88 | $256.88 | 7,560 | — | — |
| 1999-09-14 | $259.69 | $259.69 | 22,107 | — | — |
| 1999-09-13 | $261.56 | $261.56 | 12,573 | — | — |
| 1999-09-10 | $253.13 | $253.13 | 22,173 | — | — |
| 1999-09-09 | $243.75 | $243.75 | 5,253 | — | — |
| 1999-09-08 | $238.13 | $238.13 | 2,747 | — | — |
| 1999-09-07 | $239.06 | $239.06 | 3,120 | — | — |
| 1999-09-03 | $239.06 | $239.06 | 4,547 | — | — |
| 1999-09-02 | $227.81 | $227.81 | 7,560 | — | — |
| 1999-09-01 | $246.09 | $246.09 | 14,933 | — | — |
| 1999-08-31 | $247.03 | $247.03 | 30,080 | — | — |
| 1999-08-30 | $250.78 | $250.78 | 24,787 | — | — |
| 1999-08-27 | $247.50 | $247.50 | 18,453 | — | — |
| 1999-08-26 | $248.44 | $248.44 | 33,907 | — | — |
| 1999-08-25 | $248.44 | $248.44 | 50,293 | — | — |
| 1999-08-24 | $247.50 | $247.50 | 30,547 | — | — |
| 1999-08-23 | $250.31 | $250.31 | 36,813 | — | — |
| 1999-08-20 | $222.19 | $222.19 | 23,453 | — | — |
| 1999-08-19 | $213.75 | $213.75 | 4,613 | — | — |
| 1999-08-18 | $213.28 | $213.28 | 17,893 | — | — |
| 1999-08-17 | $202.50 | $202.50 | 12,493 | — | — |
| 1999-08-16 | $205.78 | $205.78 | 6,253 | — | — |
| 1999-08-13 | $199.69 | $199.69 | 8,653 | — | — |
| 1999-08-12 | $206.25 | $206.25 | 23,533 | — | — |
| 1999-08-11 | $196.88 | $196.88 | 8,507 | — | — |
| 1999-08-10 | $188.91 | $188.91 | 15,027 | — | — |
| 1999-08-09 | $190.31 | $190.31 | 8,507 | — | — |
| 1999-08-06 | $185.63 | $185.63 | 2,693 | — | — |
| 1999-08-05 | $192.66 | $192.66 | 6,933 | — | — |
| 1999-08-04 | $185.63 | $185.63 | 7,507 | — | — |
| 1999-08-03 | $187.50 | $187.50 | 13,200 | — | — |
| 1999-08-02 | $190.31 | $190.31 | 11,280 | — | — |
| 1999-07-30 | $184.69 | $184.69 | 22,653 | — | — |
| 1999-07-29 | $179.53 | $179.53 | 5,720 | — | — |
| 1999-07-28 | $180.94 | $180.94 | 3,040 | — | — |
| 1999-07-27 | $183.75 | $183.75 | 3,040 | — | — |
| 1999-07-26 | $177.19 | $177.19 | 12,693 | — | — |
| 1999-07-23 | $183.75 | $183.75 | 7,093 | — | — |
| 1999-07-22 | $183.28 | $183.28 | 4,773 | — | — |
| 1999-07-21 | $194.06 | $194.06 | 2,373 | — | — |
| 1999-07-20 | $183.75 | $183.75 | 3,613 | — | — |
| 1999-07-19 | $180.94 | $180.94 | 6,227 | — | — |
| 1999-07-16 | $191.25 | $191.25 | 6,360 | — | — |
| 1999-07-15 | $189.38 | $189.38 | 22,213 | — | — |
| 1999-07-14 | $184.69 | $184.69 | 18,613 | — | — |
| 1999-07-13 | $187.03 | $187.03 | 17,093 | — | — |
| 1999-07-12 | $187.50 | $187.50 | 5,093 | — | — |
| 1999-07-09 | $188.44 | $188.44 | 18,653 | — | — |
| 1999-07-08 | $195.00 | $195.00 | 14,000 | — | — |
| 1999-07-07 | $194.06 | $194.06 | 9,680 | — | — |
| 1999-07-06 | $187.97 | $187.97 | 35,307 | — | — |
| 1999-07-02 | $180.47 | $180.47 | 48,480 | — | — |
| 1999-07-01 | $178.13 | $178.13 | 25,027 | — | — |
| 1999-06-30 | $178.59 | $178.59 | 37,413 | — | — |
| 1999-06-29 | $180.00 | $180.00 | 65,027 | — | — |
| 1999-06-28 | $172.97 | $172.97 | 14,733 | — | — |
| 1999-06-25 | $172.50 | $172.50 | 13,867 | — | — |
| 1999-06-24 | $181.88 | $181.88 | 15,227 | — | — |
| 1999-06-23 | $181.88 | $181.88 | 20,000 | — | — |
| 1999-06-22 | $187.50 | $187.50 | 11,053 | — | — |
| 1999-06-21 | $193.13 | $193.13 | 6,587 | — | — |
| 1999-06-18 | $190.31 | $190.31 | 14,907 | — | — |
| 1999-06-17 | $188.44 | $188.44 | 4,400 | — | — |
| 1999-06-16 | $189.38 | $189.38 | 8,573 | — | — |
| 1999-06-15 | $188.91 | $188.91 | 3,880 | — | — |
| 1999-06-14 | $186.56 | $186.56 | 15,120 | — | — |
| 1999-06-11 | $180.00 | $180.00 | 6,520 | — | — |
| 1999-06-10 | $189.38 | $189.38 | 5,400 | — | — |
| 1999-06-09 | $189.38 | $189.38 | 6,333 | — | — |
| 1999-06-08 | $186.56 | $186.56 | 8,827 | — | — |
| 1999-06-07 | $201.56 | $201.56 | 4,147 | — | — |
| 1999-06-04 | $201.56 | $201.56 | 6,627 | — | — |
| 1999-06-03 | $191.25 | $191.25 | 1,787 | — | — |
| 1999-06-02 | $192.19 | $192.19 | 4,653 | — | — |
| 1999-06-01 | $195.00 | $195.00 | 6,520 | — | — |
| 1999-05-28 | $198.75 | $198.75 | 3,747 | — | — |
| 1999-05-27 | $192.19 | $192.19 | 3,147 | — | — |
| 1999-05-26 | $198.28 | $198.28 | 11,493 | — | — |
| 1999-05-25 | $200.63 | $200.63 | 4,573 | — | — |
| 1999-05-24 | $199.69 | $199.69 | 12,947 | — | — |
| 1999-05-21 | $190.31 | $190.31 | 4,307 | — | — |
| 1999-05-20 | $197.81 | $197.81 | 5,347 | — | — |
| 1999-05-19 | $198.28 | $198.28 | 2,480 | — | — |
| 1999-05-18 | $195.94 | $195.94 | 4,147 | — | — |
| 1999-05-17 | $193.13 | $193.13 | 4,587 | — | — |
| 1999-05-14 | $191.25 | $191.25 | 7,133 | — | — |
| 1999-05-13 | $196.88 | $196.88 | 22,547 | — | — |
| 1999-05-12 | $201.56 | $201.56 | 13,893 | — | — |
| 1999-05-11 | $192.19 | $192.19 | 11,827 | — | — |
| 1999-05-10 | $191.02 | $191.02 | 31,467 | — | — |
| 1999-05-07 | $188.91 | $188.91 | 116,627 | — | — |
| 1999-05-06 | $197.81 | $197.81 | 9,080 | — | — |
| 1999-05-05 | $205.31 | $205.31 | 9,373 | — | — |
| 1999-05-04 | $204.38 | $204.38 | 4,547 | — | — |
| 1999-05-03 | $217.97 | $217.97 | 3,813 | — | — |
| 1999-04-30 | $215.63 | $215.63 | 14,800 | — | — |
| 1999-04-29 | $210.94 | $210.94 | 11,253 | — | — |
| 1999-04-28 | $205.31 | $205.31 | 18,440 | — | — |
| 1999-04-27 | $215.63 | $215.63 | 20,600 | — | — |
| 1999-04-26 | $217.50 | $217.50 | 6,747 | — | — |
| 1999-04-23 | $217.50 | $217.50 | 2,427 | — | — |
| 1999-04-22 | $215.63 | $215.63 | 7,467 | — | — |
| 1999-04-21 | $219.84 | $219.84 | 17,213 | — | — |
| 1999-04-20 | $217.03 | $217.03 | 11,787 | — | — |
| 1999-04-19 | $209.53 | $209.53 | 11,453 | — | — |
| 1999-04-16 | $210.00 | $210.00 | 8,160 | — | — |
| 1999-04-15 | $206.25 | $206.25 | 18,987 | — | — |
| 1999-04-14 | $206.25 | $206.25 | 28,240 | — | — |
| 1999-04-13 | $203.44 | $203.44 | 13,107 | — | — |
| 1999-04-12 | $212.81 | $212.81 | 9,067 | — | — |
| 1999-04-09 | $215.63 | $215.63 | 13,707 | — | — |
| 1999-04-08 | $222.19 | $222.19 | 7,760 | — | — |
| 1999-04-07 | $220.31 | $220.31 | 8,880 | — | — |
| 1999-04-06 | $222.66 | $222.66 | 26,973 | — | — |
| 1999-04-05 | $219.38 | $219.38 | 18,880 | — | — |
| 1999-04-01 | $209.06 | $209.06 | 24,320 | — | — |
| 1999-03-31 | $203.44 | $203.44 | 26,480 | — | — |
| 1999-03-30 | $200.16 | $200.16 | 14,200 | — | — |
| 1999-03-29 | $190.31 | $190.31 | 28,480 | — | — |
| 1999-03-26 | $184.22 | $184.22 | 11,587 | — | — |
| 1999-03-25 | $180.00 | $180.00 | 14,467 | — | — |
| 1999-03-24 | $179.06 | $179.06 | 20,533 | — | — |
| 1999-03-23 | $185.16 | $185.16 | 16,467 | — | — |
| 1999-03-22 | $186.56 | $186.56 | 8,653 | — | — |
| 1999-03-19 | $187.03 | $187.03 | 14,227 | — | — |
| 1999-03-18 | $189.84 | $189.84 | 12,360 | — | — |
| 1999-03-17 | $187.97 | $187.97 | 17,440 | — | — |
| 1999-03-16 | $189.38 | $189.38 | 34,533 | — | — |
| 1999-03-15 | $190.78 | $190.78 | 16,933 | — | — |
| 1999-03-12 | $194.53 | $194.53 | 9,760 | — | — |
| 1999-03-11 | $199.69 | $199.69 | 5,813 | — | — |
| 1999-03-10 | $201.56 | $201.56 | 4,427 | — | — |
| 1999-03-09 | $200.63 | $200.63 | 6,787 | — | — |
| 1999-03-08 | $201.56 | $201.56 | 26,920 | — | — |
| 1999-03-05 | $199.22 | $199.22 | 7,773 | — | — |
| 1999-03-04 | $201.56 | $201.56 | 11,920 | — | — |
| 1999-03-03 | $196.41 | $196.41 | 4,093 | — | — |
| 1999-03-02 | $205.78 | $205.78 | 4,000 | — | — |
| 1999-03-01 | $203.91 | $203.91 | 11,547 | — | — |
| 1999-02-26 | $206.25 | $206.25 | 10,707 | — | — |
| 1999-02-25 | $215.63 | $215.63 | 3,733 | — | — |
| 1999-02-24 | $210.00 | $210.00 | 4,613 | — | — |
| 1999-02-23 | $215.63 | $215.63 | 24,280 | — | — |
| 1999-02-22 | $213.75 | $213.75 | 11,973 | — | — |
| 1999-02-19 | $207.19 | $207.19 | 15,387 | — | — |
| 1999-02-18 | $217.50 | $217.50 | 17,533 | — | — |
| 1999-02-17 | $214.69 | $214.69 | 38,453 | — | — |
| 1999-02-16 | $208.13 | $208.13 | 21,760 | — | — |
| 1999-02-12 | $190.31 | $190.31 | 20,347 | — | — |
| 1999-02-11 | $196.88 | $196.88 | 22,000 | — | — |
| 1999-02-10 | $202.50 | $202.50 | 21,400 | — | — |
| 1999-02-09 | $206.25 | $206.25 | 45,800 | — | — |
| 1999-02-08 | $225.00 | $225.00 | 7,627 | — | — |
| 1999-02-05 | $225.00 | $225.00 | 6,040 | — | — |
| 1999-02-04 | $231.56 | $231.56 | 12,347 | — | — |
| 1999-02-03 | $244.69 | $244.69 | 2,867 | — | — |
| 1999-02-02 | $241.41 | $241.41 | 6,813 | — | — |
| 1999-02-01 | $248.44 | $248.44 | 24,480 | — | — |
| 1999-01-29 | $250.31 | $250.31 | 5,720 | — | — |
| 1999-01-28 | $249.38 | $249.38 | 5,133 | — | — |
| 1999-01-27 | $250.31 | $250.31 | 4,547 | — | — |
| 1999-01-26 | $251.25 | $251.25 | 11,280 | — | — |
| 1999-01-25 | $245.63 | $245.63 | 6,813 | — | — |
| 1999-01-22 | $249.61 | $249.61 | 7,373 | — | — |
| 1999-01-21 | $258.75 | $258.75 | 22,707 | — | — |
| 1999-01-20 | $252.66 | $252.66 | 13,213 | — | — |
| 1999-01-19 | $259.69 | $259.69 | 16,213 | — | — |
| 1999-01-15 | $251.25 | $251.25 | 9,253 | — | — |
| 1999-01-14 | $241.88 | $241.88 | 10,947 | — | — |
| 1999-01-13 | $239.06 | $239.06 | 15,787 | — | — |
| 1999-01-12 | $228.75 | $228.75 | 4,893 | — | — |
| 1999-01-11 | $226.88 | $226.88 | 10,200 | — | — |
| 1999-01-08 | $236.25 | $236.25 | 17,387 | — | — |
| 1999-01-07 | $238.13 | $238.13 | 8,360 | — | — |
| 1999-01-06 | $238.13 | $238.13 | 9,453 | — | — |
| 1999-01-05 | $240.00 | $240.00 | 14,693 | — | — |
| 1999-01-04 | $255.00 | $255.00 | 30,307 | — | — |