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
- 1991-06-21 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 | $377.50 | $383.61 | 5,545 | — | — |
| 1999-12-30 | $376.25 | $382.34 | 9,090 | — | — |
| 1999-12-29 | $391.25 | $397.58 | 8,455 | — | — |
| 1999-12-28 | $400.00 | $406.47 | 22,870 | — | — |
| 1999-12-27 | $408.75 | $415.36 | 4,990 | — | — |
| 1999-12-23 | $396.25 | $402.66 | 5,390 | — | — |
| 1999-12-22 | $401.25 | $407.74 | 4,270 | — | — |
| 1999-12-21 | $400.00 | $406.47 | 16,305 | — | — |
| 1999-12-20 | $400.00 | $406.47 | 12,380 | — | — |
| 1999-12-17 | $400.00 | $406.47 | 9,090 | — | — |
| 1999-12-16 | $421.25 | $428.06 | 11,385 | — | — |
| 1999-12-15 | $407.50 | $414.09 | 9,510 | — | — |
| 1999-12-14 | $393.75 | $400.12 | 5,390 | — | — |
| 1999-12-13 | $400.00 | $406.47 | 16,790 | — | — |
| 1999-12-10 | $403.75 | $410.28 | 11,370 | — | — |
| 1999-12-09 | $398.75 | $405.20 | 11,525 | — | — |
| 1999-12-08 | $398.75 | $405.20 | 13,390 | — | — |
| 1999-12-07 | $395.00 | $401.39 | 5,380 | — | — |
| 1999-12-06 | $398.75 | $405.20 | 8,460 | — | — |
| 1999-12-03 | $405.00 | $411.55 | 4,320 | — | — |
| 1999-12-02 | $398.75 | $405.20 | 3,870 | — | — |
| 1999-12-01 | $407.50 | $414.09 | 5,735 | — | — |
| 1999-11-30 | $412.50 | $419.17 | 6,610 | — | — |
| 1999-11-29 | $402.50 | $409.01 | 11,510 | — | — |
| 1999-11-26 | $401.25 | $407.74 | 1,785 | — | — |
| 1999-11-24 | $405.00 | $411.55 | 9,005 | — | — |
| 1999-11-23 | $405.00 | $411.55 | 14,855 | — | — |
| 1999-11-22 | $440.00 | $447.12 | 11,940 | — | — |
| 1999-11-19 | $458.75 | $466.17 | 17,985 | — | — |
| 1999-11-18 | $427.50 | $434.42 | 7,265 | — | — |
| 1999-11-17 | $431.25 | $438.23 | 10,220 | — | — |
| 1999-11-16 | $418.75 | $425.52 | 5,115 | — | — |
| 1999-11-15 | $422.50 | $429.33 | 11,075 | — | — |
| 1999-11-12 | $412.50 | $419.17 | 6,415 | — | — |
| 1999-11-11 | $407.50 | $414.09 | 3,615 | — | — |
| 1999-11-10 | $410.00 | $416.63 | 9,615 | — | — |
| 1999-11-09 | $407.50 | $413.48 | 10,665 | — | — |
| 1999-11-08 | $410.00 | $416.02 | 6,855 | — | — |
| 1999-11-05 | $417.50 | $423.63 | 7,105 | — | — |
| 1999-11-04 | $405.00 | $410.95 | 11,200 | — | — |
| 1999-11-03 | $408.75 | $414.75 | 26,695 | — | — |
| 1999-11-02 | $420.00 | $426.17 | 46,470 | — | — |
| 1999-11-01 | $377.50 | $383.04 | 30,295 | — | — |
| 1999-10-29 | $371.25 | $376.70 | 31,720 | — | — |
| 1999-10-28 | $370.00 | $375.43 | 13,210 | — | — |
| 1999-10-27 | $372.50 | $377.97 | 11,400 | — | — |
| 1999-10-26 | $363.75 | $369.09 | 23,640 | — | — |
| 1999-10-25 | $352.50 | $357.67 | 13,635 | — | — |
| 1999-10-22 | $344.38 | $349.43 | 12,785 | — | — |
| 1999-10-21 | $340.00 | $344.99 | 19,610 | — | — |
| 1999-10-20 | $347.50 | $352.60 | 6,785 | — | — |
| 1999-10-19 | $341.25 | $346.26 | 25,990 | — | — |
| 1999-10-18 | $348.75 | $353.87 | 15,010 | — | — |
| 1999-10-15 | $342.50 | $347.53 | 6,725 | — | — |
| 1999-10-14 | $347.50 | $352.60 | 9,445 | — | — |
| 1999-10-13 | $342.50 | $347.53 | 13,115 | — | — |
| 1999-10-12 | $352.50 | $357.67 | 14,435 | — | — |
| 1999-10-11 | $343.75 | $348.80 | 8,720 | — | — |
| 1999-10-08 | $350.00 | $355.14 | 11,135 | — | — |
| 1999-10-07 | $365.00 | $370.36 | 14,495 | — | — |
| 1999-10-06 | $368.75 | $374.16 | 14,785 | — | — |
| 1999-10-05 | $373.75 | $379.24 | 4,925 | — | — |
| 1999-10-04 | $372.50 | $377.97 | 9,930 | — | — |
| 1999-10-01 | $378.13 | $383.68 | 7,330 | — | — |
| 1999-09-30 | $385.00 | $390.65 | 21,705 | — | — |
| 1999-09-29 | $362.50 | $367.82 | 12,305 | — | — |
| 1999-09-28 | $360.00 | $365.28 | 5,115 | — | — |
| 1999-09-27 | $375.00 | $380.50 | 12,935 | — | — |
| 1999-09-24 | $347.50 | $352.60 | 5,655 | — | — |
| 1999-09-23 | $366.25 | $371.63 | 4,290 | — | — |
| 1999-09-22 | $367.50 | $372.89 | 4,410 | — | — |
| 1999-09-21 | $363.75 | $369.09 | 7,645 | — | — |
| 1999-09-20 | $372.50 | $377.97 | 4,740 | — | — |
| 1999-09-17 | $382.50 | $388.11 | 6,400 | — | — |
| 1999-09-16 | $371.25 | $376.70 | 5,210 | — | — |
| 1999-09-15 | $381.25 | $386.85 | 7,560 | — | — |
| 1999-09-14 | $383.13 | $388.75 | 5,420 | — | — |
| 1999-09-13 | $393.75 | $399.53 | 2,775 | — | — |
| 1999-09-10 | $395.00 | $400.80 | 3,565 | — | — |
| 1999-09-09 | $395.00 | $400.80 | 9,935 | — | — |
| 1999-09-08 | $392.50 | $398.26 | 22,230 | — | — |
| 1999-09-07 | $400.00 | $405.87 | 9,810 | — | — |
| 1999-09-03 | $397.50 | $403.34 | 6,080 | — | — |
| 1999-09-02 | $388.75 | $394.46 | 6,255 | — | — |
| 1999-09-01 | $391.25 | $396.38 | 5,265 | — | — |
| 1999-08-31 | $382.50 | $387.52 | 8,615 | — | — |
| 1999-08-30 | $390.00 | $395.12 | 11,785 | — | — |
| 1999-08-27 | $395.00 | $400.18 | 7,120 | — | — |
| 1999-08-26 | $397.50 | $402.72 | 10,795 | — | — |
| 1999-08-25 | $400.00 | $405.25 | 17,100 | — | — |
| 1999-08-24 | $410.00 | $415.38 | 40,590 | — | — |
| 1999-08-23 | $390.00 | $395.12 | 11,095 | — | — |
| 1999-08-20 | $387.50 | $392.59 | 6,590 | — | — |
| 1999-08-19 | $392.50 | $397.65 | 5,845 | — | — |
| 1999-08-18 | $400.00 | $405.25 | 10,765 | — | — |
| 1999-08-17 | $400.00 | $405.25 | 7,570 | — | — |
| 1999-08-16 | $405.00 | $410.31 | 10,245 | — | — |
| 1999-08-13 | $397.50 | $402.72 | 17,715 | — | — |
| 1999-08-12 | $365.00 | $369.79 | 19,765 | — | — |
| 1999-08-11 | $380.00 | $384.99 | 4,275 | — | — |
| 1999-08-10 | $390.00 | $395.12 | 6,870 | — | — |
| 1999-08-09 | $402.50 | $407.78 | 3,055 | — | — |
| 1999-08-06 | $407.50 | $412.85 | 4,900 | — | — |
| 1999-08-05 | $397.50 | $402.72 | 9,720 | — | — |
| 1999-08-04 | $410.63 | $416.01 | 8,100 | — | — |
| 1999-08-03 | $403.75 | $409.05 | 15,700 | — | — |
| 1999-08-02 | $410.00 | $415.38 | 9,805 | — | — |
| 1999-07-30 | $420.00 | $425.51 | 3,040 | — | — |
| 1999-07-29 | $408.75 | $414.11 | 5,935 | — | — |
| 1999-07-28 | $408.75 | $414.11 | 2,415 | — | — |
| 1999-07-27 | $410.00 | $415.38 | 11,280 | — | — |
| 1999-07-26 | $405.00 | $410.31 | 6,560 | — | — |
| 1999-07-23 | $410.00 | $415.38 | 5,680 | — | — |
| 1999-07-22 | $413.75 | $419.18 | 5,680 | — | — |
| 1999-07-21 | $423.75 | $429.31 | 8,205 | — | — |
| 1999-07-20 | $411.25 | $416.65 | 15,865 | — | — |
| 1999-07-19 | $422.50 | $428.04 | 11,760 | — | — |
| 1999-07-16 | $415.63 | $421.08 | 23,290 | — | — |
| 1999-07-15 | $415.00 | $420.45 | 23,030 | — | — |
| 1999-07-14 | $406.25 | $411.58 | 5,375 | — | — |
| 1999-07-13 | $407.50 | $412.85 | 44,790 | — | — |
| 1999-07-12 | $392.50 | $397.65 | 17,900 | — | — |
| 1999-07-09 | $383.13 | $388.15 | 20,600 | — | — |
| 1999-07-08 | $382.50 | $387.52 | 14,290 | — | — |
| 1999-07-07 | $393.75 | $398.92 | 44,870 | — | — |
| 1999-07-06 | $398.13 | $403.35 | 29,185 | — | — |
| 1999-07-02 | $400.63 | $405.88 | 33,500 | — | — |
| 1999-07-01 | $395.00 | $400.18 | 108,735 | — | — |
| 1999-06-30 | $383.75 | $388.79 | 177,225 | — | — |
| 1999-06-29 | $435.00 | $440.71 | 26,170 | — | — |
| 1999-06-28 | $457.50 | $463.50 | 4,645 | — | — |
| 1999-06-25 | $460.00 | $466.04 | 2,430 | — | — |
| 1999-06-24 | $477.50 | $483.77 | 2,820 | — | — |
| 1999-06-23 | $493.75 | $500.23 | 2,855 | — | — |
| 1999-06-22 | $491.25 | $497.70 | 3,705 | — | — |
| 1999-06-21 | $490.00 | $496.43 | 1,225 | — | — |
| 1999-06-18 | $490.00 | $496.43 | 2,400 | — | — |
| 1999-06-17 | $485.00 | $491.36 | 3,670 | — | — |
| 1999-06-16 | $478.75 | $485.03 | 3,045 | — | — |
| 1999-06-15 | $480.00 | $486.30 | 5,725 | — | — |
| 1999-06-14 | $476.25 | $482.50 | 3,680 | — | — |
| 1999-06-11 | $483.75 | $490.10 | 6,570 | — | — |
| 1999-06-10 | $481.25 | $487.57 | 21,705 | — | — |
| 1999-06-09 | $495.00 | $501.50 | 12,395 | — | — |
| 1999-06-08 | $487.50 | $493.90 | 7,845 | — | — |
| 1999-06-07 | $492.50 | $498.96 | 3,935 | — | — |
| 1999-06-04 | $492.50 | $498.96 | 2,515 | — | — |
| 1999-06-03 | $492.50 | $498.96 | 2,260 | — | — |
| 1999-06-02 | $485.00 | $491.36 | 3,255 | — | — |
| 1999-06-01 | $485.00 | $491.36 | 4,335 | — | — |
| 1999-05-28 | $482.50 | $488.83 | 3,640 | — | — |
| 1999-05-27 | $500.63 | $507.19 | 3,230 | — | — |
| 1999-05-26 | $499.38 | $505.93 | 1,950 | — | — |
| 1999-05-25 | $490.00 | $496.43 | 6,985 | — | — |
| 1999-05-24 | $516.25 | $523.02 | 9,305 | — | — |
| 1999-05-21 | $512.50 | $519.23 | 3,680 | — | — |
| 1999-05-20 | $508.75 | $515.43 | 8,075 | — | — |
| 1999-05-19 | $500.00 | $506.56 | 5,560 | — | — |
| 1999-05-18 | $497.50 | $504.03 | 4,285 | — | — |
| 1999-05-17 | $487.50 | $493.90 | 2,365 | — | — |
| 1999-05-14 | $511.25 | $517.96 | 2,480 | — | — |
| 1999-05-13 | $513.75 | $520.49 | 6,165 | — | — |
| 1999-05-12 | $470.00 | $475.56 | 9,840 | — | — |
| 1999-05-11 | $475.00 | $480.62 | 5,160 | — | — |
| 1999-05-10 | $490.63 | $496.43 | 7,590 | — | — |
| 1999-05-07 | $497.50 | $503.39 | 10,665 | — | — |
| 1999-05-06 | $492.50 | $498.33 | 4,795 | — | — |
| 1999-05-05 | $495.00 | $500.86 | 7,025 | — | — |
| 1999-05-04 | $505.00 | $510.97 | 15,525 | — | — |
| 1999-05-03 | $510.00 | $516.03 | 5,885 | — | — |
| 1999-04-30 | $512.50 | $518.56 | 3,840 | — | — |
| 1999-04-29 | $522.50 | $528.68 | 5,740 | — | — |
| 1999-04-28 | $517.50 | $523.62 | 2,280 | — | — |
| 1999-04-27 | $521.25 | $527.42 | 2,830 | — | — |
| 1999-04-26 | $523.75 | $529.95 | 6,010 | — | — |
| 1999-04-23 | $520.00 | $526.15 | 1,750 | — | — |
| 1999-04-22 | $518.75 | $524.89 | 6,390 | — | — |
| 1999-04-21 | $522.50 | $528.68 | 9,795 | — | — |
| 1999-04-20 | $510.00 | $516.03 | 4,655 | — | — |
| 1999-04-19 | $509.38 | $515.40 | 7,185 | — | — |
| 1999-04-16 | $520.00 | $526.15 | 6,745 | — | — |
| 1999-04-15 | $537.50 | $543.86 | 4,680 | — | — |
| 1999-04-14 | $512.50 | $518.56 | 3,625 | — | — |
| 1999-04-13 | $500.00 | $505.92 | 10,905 | — | — |
| 1999-04-12 | $521.25 | $527.42 | 5,100 | — | — |
| 1999-04-09 | $520.00 | $526.15 | 2,910 | — | — |
| 1999-04-08 | $528.75 | $535.01 | 4,820 | — | — |
| 1999-04-07 | $528.75 | $535.01 | 5,235 | — | — |
| 1999-04-06 | $512.50 | $518.56 | 6,460 | — | — |
| 1999-04-05 | $500.00 | $505.92 | 4,235 | — | — |
| 1999-04-01 | $510.00 | $516.03 | 4,155 | — | — |
| 1999-03-31 | $532.50 | $538.80 | 8,755 | — | — |
| 1999-03-30 | $532.50 | $538.80 | 6,055 | — | — |
| 1999-03-29 | $542.50 | $548.92 | 8,800 | — | — |
| 1999-03-26 | $510.00 | $516.03 | 3,745 | — | — |
| 1999-03-25 | $490.00 | $495.80 | 53,735 | — | — |
| 1999-03-24 | $477.50 | $483.15 | 13,155 | — | — |
| 1999-03-23 | $480.00 | $485.68 | 10,465 | — | — |
| 1999-03-22 | $490.00 | $495.80 | 3,440 | — | — |
| 1999-03-19 | $493.75 | $499.59 | 3,645 | — | — |
| 1999-03-18 | $510.00 | $516.03 | 7,825 | — | — |
| 1999-03-17 | $515.00 | $521.09 | 9,700 | — | — |
| 1999-03-16 | $522.50 | $528.68 | 13,595 | — | — |
| 1999-03-15 | $568.75 | $575.48 | 7,940 | — | — |
| 1999-03-12 | $558.75 | $565.36 | 4,230 | — | — |
| 1999-03-11 | $555.00 | $561.57 | 7,830 | — | — |
| 1999-03-10 | $550.00 | $556.51 | 3,175 | — | — |
| 1999-03-09 | $547.50 | $553.98 | 7,055 | — | — |
| 1999-03-08 | $540.00 | $546.39 | 8,610 | — | — |
| 1999-03-05 | $527.50 | $533.74 | 5,265 | — | — |
| 1999-03-04 | $500.00 | $505.92 | 5,860 | — | — |
| 1999-03-03 | $487.50 | $493.27 | 3,985 | — | — |
| 1999-03-02 | $480.00 | $485.68 | 4,000 | — | — |
| 1999-03-01 | $505.83 | $511.82 | 4,538 | — | — |
| 1999-02-26 | $498.33 | $504.23 | 6,990 | — | — |
| 1999-02-25 | $505.00 | $510.97 | 3,495 | — | — |
| 1999-02-24 | $510.83 | $516.88 | 10,103 | — | — |
| 1999-02-23 | $495.00 | $500.86 | 9,195 | — | — |
| 1999-02-22 | $486.67 | $492.42 | 17,160 | — | — |
| 1999-02-19 | $470.00 | $475.56 | 15,488 | — | — |
| 1999-02-18 | $463.33 | $468.81 | 10,155 | — | — |
| 1999-02-17 | $480.83 | $486.52 | 3,195 | — | — |
| 1999-02-16 | $498.33 | $504.23 | 11,070 | — | — |
| 1999-02-12 | $500.00 | $505.92 | 2,243 | — | — |
| 1999-02-11 | $519.17 | $525.31 | 8,985 | — | — |
| 1999-02-10 | $521.67 | $527.84 | 3,563 | — | — |
| 1999-02-09 | $518.33 | $523.86 | 6,233 | — | — |
| 1999-02-08 | $518.33 | $523.86 | 3,833 | — | — |
| 1999-02-05 | $521.67 | $527.23 | 3,270 | — | — |
| 1999-02-04 | $535.00 | $540.70 | 3,510 | — | — |
| 1999-02-03 | $534.17 | $539.86 | 14,243 | — | — |
| 1999-02-02 | $533.33 | $539.02 | 4,350 | — | — |
| 1999-02-01 | $536.67 | $542.39 | 8,310 | — | — |
| 1999-01-29 | $550.00 | $555.86 | 15,263 | — | — |
| 1999-01-28 | $535.00 | $540.70 | 14,340 | — | — |
| 1999-01-27 | $531.67 | $537.33 | 16,215 | — | — |
| 1999-01-26 | $529.17 | $534.81 | 29,355 | — | — |
| 1999-01-25 | $516.67 | $522.17 | 3,758 | — | — |
| 1999-01-22 | $510.83 | $516.28 | 7,238 | — | — |
| 1999-01-21 | $493.33 | $498.59 | 14,535 | — | — |
| 1999-01-20 | $485.00 | $490.17 | 7,320 | — | — |
| 1999-01-19 | $490.00 | $495.22 | 3,795 | — | — |
| 1999-01-15 | $513.33 | $518.80 | 4,283 | — | — |
| 1999-01-14 | $505.00 | $510.38 | 3,645 | — | — |
| 1999-01-13 | $503.33 | $508.70 | 4,065 | — | — |
| 1999-01-12 | $496.67 | $501.96 | 11,138 | — | — |
| 1999-01-11 | $488.33 | $493.54 | 5,865 | — | — |
| 1999-01-08 | $476.67 | $481.75 | 9,368 | — | — |
| 1999-01-07 | $493.33 | $498.59 | 6,053 | — | — |
| 1999-01-06 | $516.67 | $522.17 | 1,898 | — | — |
| 1999-01-05 | $514.17 | $519.65 | 5,513 | — | — |
| 1999-01-04 | $520.00 | $525.54 | 10,875 | — | — |