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
- 1973-02-22 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 | $194.25 | $202.00 | 200 | — | — |
| 1999-12-30 | $197.00 | $204.86 | 1,100 | — | — |
| 1999-12-29 | $200.00 | $207.98 | 300 | — | — |
| 1999-12-28 | $190.00 | $197.58 | 500 | — | — |
| 1999-12-27 | $187.00 | $194.46 | 200 | — | — |
| 1999-12-23 | $206.00 | $214.22 | 400 | — | — |
| 1999-12-22 | $213.00 | $221.50 | 0 | — | — |
| 1999-12-21 | $213.00 | $221.50 | 300 | — | — |
| 1999-12-20 | $216.00 | $224.62 | 100 | — | — |
| 1999-12-17 | $220.00 | $228.78 | 500 | — | — |
| 1999-12-16 | $204.00 | $211.88 | 1,000 | — | — |
| 1999-12-15 | $185.25 | $192.40 | 600 | — | — |
| 1999-12-14 | $215.00 | $223.30 | 400 | — | — |
| 1999-12-13 | $215.00 | $223.30 | 400 | — | — |
| 1999-12-10 | $215.00 | $223.30 | 200 | — | — |
| 1999-12-09 | $215.00 | $223.30 | 1,200 | — | — |
| 1999-12-08 | $235.00 | $244.08 | 1,400 | — | — |
| 1999-12-07 | $239.50 | $248.75 | 800 | — | — |
| 1999-12-06 | $248.00 | $257.58 | 500 | — | — |
| 1999-12-03 | $240.00 | $249.27 | 400 | — | — |
| 1999-12-02 | $238.00 | $247.19 | 1,300 | — | — |
| 1999-12-01 | $223.00 | $231.61 | 200 | — | — |
| 1999-11-30 | $234.00 | $243.04 | 200 | — | — |
| 1999-11-29 | $229.00 | $237.84 | 500 | — | — |
| 1999-11-26 | $243.00 | $252.38 | 200 | — | — |
| 1999-11-24 | $243.00 | $252.38 | 100 | — | — |
| 1999-11-23 | $241.00 | $250.31 | 0 | — | — |
| 1999-11-22 | $241.00 | $250.31 | 100 | — | — |
| 1999-11-19 | $246.00 | $255.50 | 100 | — | — |
| 1999-11-18 | $248.00 | $257.58 | 200 | — | — |
| 1999-11-17 | $244.00 | $253.42 | 100 | — | — |
| 1999-11-16 | $246.00 | $255.50 | 700 | — | — |
| 1999-11-15 | $247.00 | $256.54 | 300 | — | — |
| 1999-11-12 | $247.00 | $256.54 | 500 | — | — |
| 1999-11-11 | $235.00 | $244.08 | 500 | — | — |
| 1999-11-10 | $232.00 | $240.96 | 300 | — | — |
| 1999-11-09 | $248.00 | $257.58 | 200 | — | — |
| 1999-11-08 | $252.00 | $261.73 | 700 | — | — |
| 1999-11-05 | $233.00 | $242.00 | 400 | — | — |
| 1999-11-04 | $234.00 | $243.04 | 1,200 | — | — |
| 1999-11-03 | $230.00 | $238.88 | 200 | — | — |
| 1999-11-02 | $224.00 | $232.65 | 200 | — | — |
| 1999-11-01 | $228.00 | $236.81 | 300 | — | — |
| 1999-10-29 | $224.44 | $233.10 | 300 | — | — |
| 1999-10-28 | $223.00 | $231.61 | 100 | — | — |
| 1999-10-27 | $220.94 | $229.47 | 2,300 | — | — |
| 1999-10-26 | $212.00 | $220.19 | 300 | — | — |
| 1999-10-25 | $220.00 | $228.50 | 300 | — | — |
| 1999-10-22 | $213.50 | $221.75 | 900 | — | — |
| 1999-10-21 | $215.00 | $223.30 | 100 | — | — |
| 1999-10-20 | $213.00 | $221.23 | 500 | — | — |
| 1999-10-19 | $209.75 | $217.85 | 100 | — | — |
| 1999-10-18 | $210.00 | $218.11 | 100 | — | — |
| 1999-10-15 | $210.00 | $218.11 | 200 | — | — |
| 1999-10-14 | $211.00 | $219.15 | 400 | — | — |
| 1999-10-13 | $212.50 | $220.71 | 200 | — | — |
| 1999-10-12 | $213.00 | $221.23 | 100 | — | — |
| 1999-10-11 | $214.00 | $222.26 | 100 | — | — |
| 1999-10-08 | $214.00 | $222.26 | 600 | — | — |
| 1999-10-07 | $214.00 | $222.26 | 100 | — | — |
| 1999-10-06 | $218.00 | $226.42 | 0 | — | — |
| 1999-10-05 | $218.00 | $226.42 | 200 | — | — |
| 1999-10-04 | $215.75 | $224.08 | 1,100 | — | — |
| 1999-10-01 | $209.00 | $217.07 | 3,100 | — | — |
| 1999-09-30 | $216.00 | $224.34 | 400 | — | — |
| 1999-09-29 | $227.00 | $235.77 | 900 | — | — |
| 1999-09-28 | $235.00 | $244.08 | 400 | — | — |
| 1999-09-27 | $234.00 | $243.04 | 100 | — | — |
| 1999-09-24 | $232.00 | $240.96 | 200 | — | — |
| 1999-09-23 | $230.00 | $238.88 | 600 | — | — |
| 1999-09-22 | $235.00 | $244.08 | 100 | — | — |
| 1999-09-21 | $242.00 | $251.35 | 100 | — | — |
| 1999-09-20 | $250.00 | $259.65 | 100 | — | — |
| 1999-09-17 | $251.75 | $261.47 | 100 | — | — |
| 1999-09-16 | $250.00 | $259.65 | 400 | — | — |
| 1999-09-15 | $251.00 | $260.43 | 100 | — | — |
| 1999-09-14 | $255.00 | $264.58 | 0 | — | — |
| 1999-09-13 | $255.00 | $264.58 | 100 | — | — |
| 1999-09-10 | $255.00 | $264.58 | 300 | — | — |
| 1999-09-09 | $249.00 | $258.36 | 300 | — | — |
| 1999-09-08 | $238.00 | $246.95 | 100 | — | — |
| 1999-09-07 | $242.00 | $251.10 | 600 | — | — |
| 1999-09-03 | $242.00 | $251.10 | 0 | — | — |
| 1999-09-02 | $242.00 | $251.10 | 400 | — | — |
| 1999-09-01 | $244.00 | $253.17 | 200 | — | — |
| 1999-08-31 | $242.00 | $251.10 | 1,500 | — | — |
| 1999-08-30 | $248.25 | $257.58 | 100 | — | — |
| 1999-08-27 | $248.00 | $257.32 | 200 | — | — |
| 1999-08-26 | $251.00 | $260.43 | 100 | — | — |
| 1999-08-25 | $253.00 | $262.51 | 300 | — | — |
| 1999-08-24 | $249.00 | $258.36 | 0 | — | — |
| 1999-08-23 | $249.00 | $258.36 | 200 | — | — |
| 1999-08-20 | $258.00 | $267.70 | 100 | — | — |
| 1999-08-19 | $260.00 | $269.77 | 100 | — | — |
| 1999-08-18 | $264.00 | $273.92 | 100 | — | — |
| 1999-08-17 | $261.94 | $271.78 | 0 | — | — |
| 1999-08-16 | $261.94 | $271.78 | 200 | — | — |
| 1999-08-13 | $258.00 | $267.70 | 100 | — | — |
| 1999-08-12 | $260.00 | $269.77 | 100 | — | — |
| 1999-08-11 | $253.00 | $262.51 | 300 | — | — |
| 1999-08-10 | $250.00 | $259.40 | 200 | — | — |
| 1999-08-09 | $255.00 | $264.58 | 400 | — | — |
| 1999-08-06 | $260.00 | $269.77 | 400 | — | — |
| 1999-08-05 | $263.00 | $272.88 | 0 | — | — |
| 1999-08-04 | $263.00 | $272.88 | 200 | — | — |
| 1999-08-03 | $268.00 | $278.07 | 100 | — | — |
| 1999-08-02 | $274.00 | $284.30 | 100 | — | — |
| 1999-07-30 | $270.00 | $280.15 | 200 | — | — |
| 1999-07-29 | $282.00 | $292.60 | 500 | — | — |
| 1999-07-28 | $280.00 | $290.52 | 200 | — | — |
| 1999-07-27 | $290.00 | $300.90 | 300 | — | — |
| 1999-07-26 | $303.00 | $314.39 | 100 | — | — |
| 1999-07-23 | $303.00 | $314.39 | 300 | — | — |
| 1999-07-22 | $305.00 | $316.46 | 300 | — | — |
| 1999-07-21 | $307.00 | $318.54 | 100 | — | — |
| 1999-07-20 | $309.00 | $320.61 | 100 | — | — |
| 1999-07-19 | $303.00 | $314.39 | 100 | — | — |
| 1999-07-16 | $307.00 | $318.54 | 100 | — | — |
| 1999-07-15 | $304.00 | $315.43 | 400 | — | — |
| 1999-07-14 | $302.00 | $313.35 | 100 | — | — |
| 1999-07-13 | $305.00 | $316.46 | 100 | — | — |
| 1999-07-12 | $307.00 | $318.54 | 100 | — | — |
| 1999-07-09 | $305.00 | $316.46 | 200 | — | — |
| 1999-07-08 | $320.00 | $332.03 | 1,400 | — | — |
| 1999-07-07 | $299.00 | $310.24 | 800 | — | — |
| 1999-07-06 | $318.00 | $329.95 | 0 | — | — |
| 1999-07-02 | $318.00 | $329.95 | 500 | — | — |
| 1999-07-01 | $318.00 | $329.95 | 200 | — | — |
| 1999-06-30 | $340.00 | $352.78 | 1,700 | — | — |
| 1999-06-29 | $322.00 | $334.10 | 300 | — | — |
| 1999-06-28 | $308.00 | $319.58 | 1,100 | — | — |
| 1999-06-25 | $282.50 | $293.12 | 100 | — | — |
| 1999-06-24 | $282.50 | $293.12 | 300 | — | — |
| 1999-06-23 | $270.00 | $280.15 | 300 | — | — |
| 1999-06-22 | $268.00 | $278.07 | 100 | — | — |
| 1999-06-21 | $266.00 | $276.00 | 200 | — | — |
| 1999-06-18 | $265.00 | $274.96 | 400 | — | — |
| 1999-06-17 | $277.00 | $287.41 | 100 | — | — |
| 1999-06-16 | $271.00 | $281.19 | 100 | — | — |
| 1999-06-15 | $267.00 | $276.78 | 0 | — | — |
| 1999-06-14 | $267.00 | $276.78 | 100 | — | — |
| 1999-06-11 | $265.00 | $274.70 | 0 | — | — |
| 1999-06-10 | $265.00 | $274.70 | 200 | — | — |
| 1999-06-09 | $266.00 | $275.74 | 0 | — | — |
| 1999-06-08 | $266.00 | $275.74 | 300 | — | — |
| 1999-06-07 | $262.00 | $271.59 | 100 | — | — |
| 1999-06-04 | $265.38 | $275.09 | 100 | — | — |
| 1999-06-03 | $263.38 | $273.02 | 0 | — | — |
| 1999-06-02 | $263.38 | $273.02 | 0 | — | — |
| 1999-06-01 | $263.38 | $273.02 | 200 | — | — |
| 1999-05-28 | $260.00 | $269.52 | 500 | — | — |
| 1999-05-27 | $263.00 | $272.63 | 300 | — | — |
| 1999-05-26 | $266.00 | $275.74 | 100 | — | — |
| 1999-05-25 | $268.00 | $277.81 | 500 | — | — |
| 1999-05-24 | $270.00 | $279.89 | 100 | — | — |
| 1999-05-21 | $264.00 | $273.67 | 300 | — | — |
| 1999-05-20 | $262.00 | $271.59 | 400 | — | — |
| 1999-05-19 | $275.00 | $285.07 | 100 | — | — |
| 1999-05-18 | $276.00 | $286.11 | 200 | — | — |
| 1999-05-17 | $271.00 | $280.92 | 200 | — | — |
| 1999-05-14 | $278.00 | $288.18 | 100 | — | — |
| 1999-05-13 | $284.00 | $294.40 | 0 | — | — |
| 1999-05-12 | $284.00 | $294.40 | 300 | — | — |
| 1999-05-11 | $276.00 | $286.11 | 100 | — | — |
| 1999-05-10 | $276.00 | $286.11 | 0 | — | — |
| 1999-05-07 | $276.00 | $286.11 | 300 | — | — |
| 1999-05-06 | $280.00 | $290.25 | 400 | — | — |
| 1999-05-05 | $282.00 | $292.32 | 300 | — | — |
| 1999-05-04 | $274.00 | $284.03 | 300 | — | — |
| 1999-05-03 | $262.25 | $271.85 | 400 | — | — |
| 1999-04-30 | $264.00 | $273.67 | 200 | — | — |
| 1999-04-29 | $262.00 | $271.59 | 600 | — | — |
| 1999-04-28 | $278.00 | $288.18 | 300 | — | — |
| 1999-04-27 | $262.00 | $271.59 | 100 | — | — |
| 1999-04-26 | $263.00 | $272.63 | 400 | — | — |
| 1999-04-23 | $261.00 | $270.56 | 300 | — | — |
| 1999-04-22 | $261.00 | $270.56 | 700 | — | — |
| 1999-04-21 | $256.00 | $265.37 | 1,900 | — | — |
| 1999-04-20 | $259.00 | $268.48 | 1,200 | — | — |
| 1999-04-19 | $270.00 | $279.89 | 700 | — | — |
| 1999-04-16 | $266.25 | $276.00 | 300 | — | — |
| 1999-04-15 | $265.50 | $275.22 | 500 | — | — |
| 1999-04-14 | $271.00 | $280.92 | 500 | — | — |
| 1999-04-13 | $265.00 | $274.70 | 800 | — | — |
| 1999-04-12 | $269.75 | $279.63 | 900 | — | — |
| 1999-04-09 | $278.00 | $288.18 | 400 | — | — |
| 1999-04-08 | $265.00 | $274.70 | 500 | — | — |
| 1999-04-07 | $278.00 | $288.18 | 200 | — | — |
| 1999-04-06 | $290.00 | $300.62 | 200 | — | — |
| 1999-04-05 | $291.00 | $301.65 | 300 | — | — |
| 1999-04-01 | $296.00 | $306.84 | 100 | — | — |
| 1999-03-31 | $298.00 | $308.91 | 3,600 | — | — |
| 1999-03-30 | $314.00 | $325.50 | 200 | — | — |
| 1999-03-29 | $314.50 | $326.01 | 300 | — | — |
| 1999-03-26 | $315.00 | $326.53 | 0 | — | — |
| 1999-03-25 | $315.00 | $326.53 | 900 | — | — |
| 1999-03-24 | $320.00 | $331.72 | 1,600 | — | — |
| 1999-03-23 | $324.75 | $336.64 | 100 | — | — |
| 1999-03-22 | $323.25 | $335.09 | 200 | — | — |
| 1999-03-19 | $322.00 | $333.79 | 500 | — | — |
| 1999-03-18 | $328.00 | $340.01 | 100 | — | — |
| 1999-03-17 | $328.00 | $340.01 | 100 | — | — |
| 1999-03-16 | $333.00 | $344.93 | 200 | — | — |
| 1999-03-15 | $340.00 | $352.18 | 0 | — | — |
| 1999-03-12 | $340.00 | $352.18 | 500 | — | — |
| 1999-03-11 | $349.94 | $362.48 | 100 | — | — |
| 1999-03-10 | $351.94 | $364.55 | 0 | — | — |
| 1999-03-09 | $351.94 | $364.55 | 100 | — | — |
| 1999-03-08 | $350.00 | $362.54 | 0 | — | — |
| 1999-03-05 | $350.00 | $362.54 | 400 | — | — |
| 1999-03-04 | $346.00 | $358.40 | 200 | — | — |
| 1999-03-03 | $350.00 | $362.54 | 200 | — | — |
| 1999-03-02 | $350.00 | $362.54 | 200 | — | — |
| 1999-03-01 | $361.94 | $374.91 | 200 | — | — |
| 1999-02-26 | $365.00 | $378.08 | 300 | — | — |
| 1999-02-25 | $368.00 | $381.19 | 300 | — | — |
| 1999-02-24 | $370.00 | $383.26 | 100 | — | — |
| 1999-02-23 | $372.00 | $385.33 | 100 | — | — |
| 1999-02-22 | $377.00 | $390.51 | 700 | — | — |
| 1999-02-19 | $381.00 | $394.65 | 300 | — | — |
| 1999-02-18 | $383.00 | $396.72 | 0 | — | — |
| 1999-02-17 | $383.00 | $396.72 | 200 | — | — |
| 1999-02-16 | $397.00 | $411.23 | 100 | — | — |
| 1999-02-12 | $403.00 | $417.44 | 100 | — | — |
| 1999-02-11 | $406.00 | $420.55 | 900 | — | — |
| 1999-02-10 | $409.75 | $424.43 | 0 | — | — |
| 1999-02-09 | $409.75 | $424.43 | 500 | — | — |
| 1999-02-08 | $409.75 | $424.43 | 100 | — | — |
| 1999-02-05 | $412.75 | $427.54 | 100 | — | — |
| 1999-02-04 | $412.75 | $427.54 | 100 | — | — |
| 1999-02-03 | $412.75 | $427.54 | 200 | — | — |
| 1999-02-02 | $413.00 | $427.80 | 100 | — | — |
| 1999-02-01 | $410.00 | $424.69 | 200 | — | — |
| 1999-01-29 | $418.00 | $432.98 | 100 | — | — |
| 1999-01-28 | $416.00 | $430.91 | 100 | — | — |
| 1999-01-27 | $415.00 | $429.87 | 200 | — | — |
| 1999-01-26 | $418.00 | $432.98 | 200 | — | — |
| 1999-01-25 | $426.00 | $441.27 | 0 | — | — |
| 1999-01-22 | $426.00 | $441.27 | 100 | — | — |
| 1999-01-21 | $436.00 | $451.62 | 100 | — | — |
| 1999-01-20 | $441.00 | $456.80 | 700 | — | — |
| 1999-01-19 | $444.00 | $459.91 | 200 | — | — |
| 1999-01-15 | $443.00 | $458.87 | 200 | — | — |
| 1999-01-14 | $443.00 | $458.87 | 300 | — | — |
| 1999-01-13 | $443.00 | $458.87 | 400 | — | — |
| 1999-01-12 | $433.00 | $448.52 | 300 | — | — |
| 1999-01-11 | $448.00 | $464.05 | 400 | — | — |
| 1999-01-08 | $449.75 | $465.87 | 800 | — | — |
| 1999-01-07 | $448.25 | $464.31 | 1,000 | — | — |
| 1999-01-06 | $457.00 | $473.38 | 700 | — | — |
| 1999-01-05 | $447.00 | $463.02 | 100 | — | — |
| 1999-01-04 | $445.00 | $460.95 | 1,700 | — | — |