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
- 1994-09-13 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 | $445.00 | $445.00 | 11,430 | — | — |
| 1999-12-30 | $437.50 | $437.50 | 50,510 | — | — |
| 1999-12-29 | $415.00 | $415.00 | 65,820 | — | — |
| 1999-12-28 | $366.25 | $366.25 | 44,980 | — | — |
| 1999-12-27 | $361.25 | $361.25 | 144,760 | — | — |
| 1999-12-23 | $309.38 | $309.38 | 15,800 | — | — |
| 1999-12-22 | $308.75 | $308.75 | 18,360 | — | — |
| 1999-12-21 | $308.75 | $308.75 | 15,680 | — | — |
| 1999-12-20 | $320.63 | $320.63 | 32,700 | — | — |
| 1999-12-17 | $305.00 | $305.00 | 28,650 | — | — |
| 1999-12-16 | $297.50 | $297.50 | 17,160 | — | — |
| 1999-12-15 | $285.00 | $285.00 | 17,520 | — | — |
| 1999-12-14 | $295.00 | $295.00 | 18,130 | — | — |
| 1999-12-13 | $305.63 | $305.63 | 38,100 | — | — |
| 1999-12-10 | $300.00 | $300.00 | 73,980 | — | — |
| 1999-12-09 | $275.00 | $275.00 | 42,160 | — | — |
| 1999-12-08 | $253.75 | $253.75 | 33,590 | — | — |
| 1999-12-07 | $257.50 | $257.50 | 33,540 | — | — |
| 1999-12-06 | $260.63 | $260.62 | 19,900 | — | — |
| 1999-12-03 | $268.75 | $268.75 | 41,390 | — | — |
| 1999-12-02 | $271.88 | $271.88 | 12,560 | — | — |
| 1999-12-01 | $265.63 | $265.63 | 26,110 | — | — |
| 1999-11-30 | $268.75 | $268.75 | 25,420 | — | — |
| 1999-11-29 | $278.75 | $278.75 | 27,460 | — | — |
| 1999-11-26 | $288.75 | $288.75 | 11,770 | — | — |
| 1999-11-24 | $291.25 | $291.25 | 39,700 | — | — |
| 1999-11-23 | $286.88 | $286.88 | 65,000 | — | — |
| 1999-11-22 | $296.25 | $296.25 | 36,680 | — | — |
| 1999-11-19 | $285.63 | $285.62 | 72,220 | — | — |
| 1999-11-18 | $278.13 | $278.12 | 36,120 | — | — |
| 1999-11-17 | $265.00 | $265.00 | 27,550 | — | — |
| 1999-11-16 | $258.75 | $258.75 | 43,570 | — | — |
| 1999-11-15 | $241.88 | $241.88 | 17,780 | — | — |
| 1999-11-12 | $233.13 | $233.13 | 20,230 | — | — |
| 1999-11-11 | $239.38 | $239.38 | 26,600 | — | — |
| 1999-11-10 | $240.00 | $240.00 | 13,230 | — | — |
| 1999-11-09 | $242.50 | $242.50 | 13,090 | — | — |
| 1999-11-08 | $245.63 | $245.62 | 30,550 | — | — |
| 1999-11-05 | $243.13 | $243.12 | 11,790 | — | — |
| 1999-11-04 | $243.13 | $243.12 | 31,330 | — | — |
| 1999-11-03 | $244.38 | $244.38 | 50,080 | — | — |
| 1999-11-02 | $245.63 | $245.62 | 57,160 | — | — |
| 1999-11-01 | $247.50 | $247.50 | 24,280 | — | — |
| 1999-10-29 | $255.00 | $255.00 | 49,610 | — | — |
| 1999-10-28 | $254.38 | $254.37 | 40,260 | — | — |
| 1999-10-27 | $250.63 | $250.62 | 15,610 | — | — |
| 1999-10-26 | $255.00 | $255.00 | 18,130 | — | — |
| 1999-10-25 | $249.38 | $249.37 | 26,400 | — | — |
| 1999-10-22 | $260.00 | $260.00 | 19,000 | — | — |
| 1999-10-21 | $251.88 | $251.87 | 12,560 | — | — |
| 1999-10-20 | $261.88 | $261.87 | 11,550 | — | — |
| 1999-10-19 | $262.50 | $262.50 | 12,470 | — | — |
| 1999-10-18 | $267.50 | $267.50 | 16,770 | — | — |
| 1999-10-15 | $270.00 | $270.00 | 41,310 | — | — |
| 1999-10-14 | $284.38 | $284.37 | 14,370 | — | — |
| 1999-10-13 | $285.00 | $285.00 | 22,360 | — | — |
| 1999-10-12 | $284.38 | $284.37 | 40,570 | — | — |
| 1999-10-11 | $289.38 | $289.38 | 67,290 | — | — |
| 1999-10-08 | $270.00 | $270.00 | 30,970 | — | — |
| 1999-10-07 | $255.00 | $255.00 | 53,600 | — | — |
| 1999-10-06 | $260.63 | $260.62 | 31,120 | — | — |
| 1999-10-05 | $256.25 | $256.25 | 85,530 | — | — |
| 1999-10-04 | $258.13 | $258.13 | 54,330 | — | — |
| 1999-10-01 | $255.00 | $255.00 | 39,350 | — | — |
| 1999-09-30 | $255.00 | $255.00 | 91,940 | — | — |
| 1999-09-29 | $247.50 | $247.50 | 89,430 | — | — |
| 1999-09-28 | $255.00 | $255.00 | 87,480 | — | — |
| 1999-09-27 | $243.13 | $243.12 | 140,420 | — | — |
| 1999-09-24 | $236.25 | $236.25 | 390,230 | — | — |
| 1999-09-23 | $247.50 | $247.50 | 149,850 | — | — |
| 1999-09-22 | $275.00 | $275.00 | 66,790 | — | — |
| 1999-09-21 | $289.38 | $289.38 | 50,640 | — | — |
| 1999-09-20 | $305.00 | $305.00 | 31,960 | — | — |
| 1999-09-17 | $311.88 | $311.88 | 20,760 | — | — |
| 1999-09-16 | $309.38 | $309.38 | 9,650 | — | — |
| 1999-09-15 | $308.75 | $308.75 | 46,130 | — | — |
| 1999-09-14 | $326.25 | $326.25 | 10,740 | — | — |
| 1999-09-13 | $333.75 | $333.75 | 19,680 | — | — |
| 1999-09-10 | $344.38 | $344.37 | 16,270 | — | — |
| 1999-09-09 | $351.88 | $351.87 | 18,200 | — | — |
| 1999-09-08 | $346.88 | $346.87 | 21,060 | — | — |
| 1999-09-07 | $348.75 | $348.75 | 26,650 | — | — |
| 1999-09-03 | $327.50 | $327.50 | 20,830 | — | — |
| 1999-09-02 | $313.75 | $313.75 | 13,080 | — | — |
| 1999-09-01 | $326.88 | $326.87 | 45,440 | — | — |
| 1999-08-31 | $324.38 | $324.38 | 51,880 | — | — |
| 1999-08-30 | $275.63 | $275.62 | 13,150 | — | — |
| 1999-08-27 | $266.25 | $266.25 | 11,330 | — | — |
| 1999-08-26 | $264.38 | $264.37 | 5,550 | — | — |
| 1999-08-25 | $261.25 | $261.25 | 10,700 | — | — |
| 1999-08-24 | $263.75 | $263.75 | 8,560 | — | — |
| 1999-08-23 | $269.38 | $269.37 | 14,040 | — | — |
| 1999-08-20 | $271.25 | $271.25 | 33,170 | — | — |
| 1999-08-19 | $278.75 | $278.75 | 3,310 | — | — |
| 1999-08-18 | $286.25 | $286.25 | 18,390 | — | — |
| 1999-08-17 | $270.00 | $270.00 | 10,970 | — | — |
| 1999-08-16 | $266.25 | $266.25 | 11,240 | — | — |
| 1999-08-13 | $273.75 | $273.75 | 16,290 | — | — |
| 1999-08-12 | $265.00 | $265.00 | 12,020 | — | — |
| 1999-08-11 | $287.50 | $287.50 | 6,800 | — | — |
| 1999-08-10 | $280.00 | $280.00 | 17,260 | — | — |
| 1999-08-09 | $273.75 | $273.75 | 9,550 | — | — |
| 1999-08-06 | $291.25 | $291.25 | 5,630 | — | — |
| 1999-08-05 | $290.00 | $290.00 | 8,670 | — | — |
| 1999-08-04 | $292.50 | $292.50 | 9,940 | — | — |
| 1999-08-03 | $299.38 | $299.37 | 17,990 | — | — |
| 1999-08-02 | $301.25 | $301.25 | 5,720 | — | — |
| 1999-07-30 | $310.00 | $310.00 | 6,420 | — | — |
| 1999-07-29 | $317.50 | $317.50 | 12,080 | — | — |
| 1999-07-28 | $311.25 | $311.25 | 13,920 | — | — |
| 1999-07-27 | $306.25 | $306.25 | 26,590 | — | — |
| 1999-07-26 | $305.00 | $305.00 | 16,330 | — | — |
| 1999-07-23 | $323.75 | $323.75 | 3,110 | — | — |
| 1999-07-22 | $320.00 | $320.00 | 9,400 | — | — |
| 1999-07-21 | $322.50 | $322.50 | 21,100 | — | — |
| 1999-07-20 | $327.50 | $327.50 | 20,520 | — | — |
| 1999-07-19 | $356.88 | $356.88 | 14,250 | — | — |
| 1999-07-16 | $360.00 | $360.00 | 8,180 | — | — |
| 1999-07-15 | $371.88 | $371.87 | 10,120 | — | — |
| 1999-07-14 | $365.00 | $365.00 | 16,620 | — | — |
| 1999-07-13 | $349.38 | $349.38 | 22,700 | — | — |
| 1999-07-12 | $363.75 | $363.75 | 19,020 | — | — |
| 1999-07-09 | $371.25 | $371.25 | 16,340 | — | — |
| 1999-07-08 | $369.38 | $369.37 | 23,010 | — | — |
| 1999-07-07 | $360.63 | $360.62 | 12,350 | — | — |
| 1999-07-06 | $351.25 | $351.25 | 65,930 | — | — |
| 1999-07-02 | $345.00 | $345.00 | 20,300 | — | — |
| 1999-07-01 | $330.63 | $330.63 | 52,340 | — | — |
| 1999-06-30 | $304.69 | $304.69 | 15,230 | — | — |
| 1999-06-29 | $307.50 | $307.50 | 9,930 | — | — |
| 1999-06-28 | $307.50 | $307.50 | 14,630 | — | — |
| 1999-06-25 | $296.25 | $296.25 | 12,300 | — | — |
| 1999-06-24 | $308.75 | $308.75 | 19,890 | — | — |
| 1999-06-23 | $303.75 | $303.75 | 76,400 | — | — |
| 1999-06-22 | $291.25 | $291.25 | 32,770 | — | — |
| 1999-06-21 | $283.75 | $283.75 | 19,840 | — | — |
| 1999-06-18 | $286.25 | $286.25 | 17,180 | — | — |
| 1999-06-17 | $290.00 | $290.00 | 63,630 | — | — |
| 1999-06-16 | $272.50 | $272.50 | 41,270 | — | — |
| 1999-06-15 | $261.25 | $261.25 | 191,930 | — | — |
| 1999-06-14 | $253.75 | $253.75 | 51,410 | — | — |
| 1999-06-11 | $246.88 | $246.87 | 15,980 | — | — |
| 1999-06-10 | $238.13 | $238.12 | 10,240 | — | — |
| 1999-06-09 | $246.25 | $246.25 | 8,150 | — | — |
| 1999-06-08 | $248.75 | $248.75 | 19,370 | — | — |
| 1999-06-07 | $239.38 | $239.38 | 9,340 | — | — |
| 1999-06-04 | $225.63 | $225.62 | 3,210 | — | — |
| 1999-06-03 | $235.63 | $235.62 | 11,380 | — | — |
| 1999-06-02 | $233.75 | $233.75 | 20,610 | — | — |
| 1999-06-01 | $215.00 | $215.00 | 15,200 | — | — |
| 1999-05-28 | $226.25 | $226.25 | 6,390 | — | — |
| 1999-05-27 | $230.00 | $230.00 | 9,180 | — | — |
| 1999-05-26 | $233.75 | $233.75 | 41,220 | — | — |
| 1999-05-25 | $232.50 | $232.50 | 5,840 | — | — |
| 1999-05-24 | $237.50 | $237.50 | 12,540 | — | — |
| 1999-05-21 | $238.13 | $238.12 | 10,640 | — | — |
| 1999-05-20 | $238.75 | $238.75 | 9,330 | — | — |
| 1999-05-19 | $265.00 | $265.00 | 10,930 | — | — |
| 1999-05-18 | $252.50 | $252.50 | 2,360 | — | — |
| 1999-05-17 | $247.50 | $247.50 | 7,350 | — | — |
| 1999-05-14 | $259.38 | $259.37 | 4,410 | — | — |
| 1999-05-13 | $261.88 | $261.87 | 13,490 | — | — |
| 1999-05-12 | $260.00 | $260.00 | 10,030 | — | — |
| 1999-05-11 | $240.63 | $240.63 | 3,300 | — | — |
| 1999-05-10 | $240.00 | $240.00 | 2,830 | — | — |
| 1999-05-07 | $235.63 | $235.62 | 6,240 | — | — |
| 1999-05-06 | $238.75 | $238.75 | 5,600 | — | — |
| 1999-05-05 | $245.00 | $245.00 | 8,400 | — | — |
| 1999-05-04 | $235.00 | $235.00 | 11,100 | — | — |
| 1999-05-03 | $258.13 | $258.13 | 8,550 | — | — |
| 1999-04-30 | $245.00 | $245.00 | 4,320 | — | — |
| 1999-04-29 | $245.00 | $245.00 | 5,770 | — | — |
| 1999-04-28 | $253.75 | $253.75 | 12,970 | — | — |
| 1999-04-27 | $247.50 | $247.50 | 6,950 | — | — |
| 1999-04-26 | $246.25 | $246.25 | 11,990 | — | — |
| 1999-04-23 | $249.38 | $249.37 | 9,590 | — | — |
| 1999-04-22 | $242.50 | $242.50 | 5,790 | — | — |
| 1999-04-21 | $243.75 | $243.75 | 12,020 | — | — |
| 1999-04-20 | $222.50 | $222.50 | 16,560 | — | — |
| 1999-04-19 | $230.00 | $230.00 | 13,620 | — | — |
| 1999-04-16 | $235.00 | $235.00 | 49,820 | — | — |
| 1999-04-15 | $250.00 | $250.00 | 8,280 | — | — |
| 1999-04-14 | $250.00 | $250.00 | 13,140 | — | — |
| 1999-04-13 | $275.00 | $275.00 | 17,140 | — | — |
| 1999-04-12 | $280.00 | $280.00 | 32,010 | — | — |
| 1999-04-09 | $262.50 | $262.50 | 17,420 | — | — |
| 1999-04-08 | $236.88 | $236.87 | 6,260 | — | — |
| 1999-04-07 | $230.00 | $230.00 | 11,670 | — | — |
| 1999-04-06 | $235.63 | $235.62 | 20,920 | — | — |
| 1999-04-05 | $255.00 | $255.00 | 10,850 | — | — |
| 1999-04-01 | $248.75 | $248.75 | 39,170 | — | — |
| 1999-03-31 | $260.00 | $260.00 | 40,560 | — | — |
| 1999-03-30 | $235.00 | $235.00 | 12,790 | — | — |
| 1999-03-29 | $240.00 | $240.00 | 13,500 | — | — |
| 1999-03-26 | $237.50 | $237.50 | 9,150 | — | — |
| 1999-03-25 | $232.50 | $232.50 | 7,470 | — | — |
| 1999-03-24 | $246.25 | $246.25 | 9,530 | — | — |
| 1999-03-23 | $248.75 | $248.75 | 10,350 | — | — |
| 1999-03-22 | $248.75 | $248.75 | 7,050 | — | — |
| 1999-03-19 | $250.63 | $250.62 | 13,120 | — | — |
| 1999-03-18 | $258.75 | $258.75 | 12,810 | — | — |
| 1999-03-17 | $241.25 | $241.25 | 11,140 | — | — |
| 1999-03-16 | $251.88 | $251.87 | 5,830 | — | — |
| 1999-03-15 | $259.38 | $259.37 | 9,990 | — | — |
| 1999-03-12 | $261.88 | $261.87 | 8,140 | — | — |
| 1999-03-11 | $258.13 | $258.13 | 49,280 | — | — |
| 1999-03-10 | $234.38 | $234.37 | 56,130 | — | — |
| 1999-03-09 | $217.50 | $217.50 | 15,900 | — | — |
| 1999-03-08 | $210.00 | $210.00 | 4,900 | — | — |
| 1999-03-05 | $210.00 | $210.00 | 13,310 | — | — |
| 1999-03-04 | $210.00 | $210.00 | 4,990 | — | — |
| 1999-03-03 | $220.00 | $220.00 | 18,890 | — | — |
| 1999-03-02 | $226.88 | $226.88 | 7,140 | — | — |
| 1999-03-01 | $227.50 | $227.50 | 6,780 | — | — |
| 1999-02-26 | $217.50 | $217.50 | 10,030 | — | — |
| 1999-02-25 | $222.50 | $222.50 | 8,830 | — | — |
| 1999-02-24 | $226.25 | $226.25 | 11,310 | — | — |
| 1999-02-23 | $227.50 | $227.50 | 7,290 | — | — |
| 1999-02-22 | $235.00 | $235.00 | 10,590 | — | — |
| 1999-02-19 | $232.50 | $232.50 | 4,760 | — | — |
| 1999-02-18 | $226.88 | $226.88 | 7,940 | — | — |
| 1999-02-17 | $231.25 | $231.25 | 9,730 | — | — |
| 1999-02-16 | $232.50 | $232.50 | 18,430 | — | — |
| 1999-02-12 | $237.50 | $237.50 | 8,590 | — | — |
| 1999-02-11 | $245.00 | $245.00 | 14,100 | — | — |
| 1999-02-10 | $250.63 | $250.62 | 32,870 | — | — |
| 1999-02-09 | $250.00 | $250.00 | 48,930 | — | — |
| 1999-02-08 | $225.63 | $225.62 | 77,820 | — | — |
| 1999-02-05 | $250.00 | $250.00 | 179,910 | — | — |
| 1999-02-04 | $321.25 | $321.25 | 8,630 | — | — |
| 1999-02-03 | $320.00 | $320.00 | 15,640 | — | — |
| 1999-02-02 | $328.75 | $328.75 | 6,870 | — | — |
| 1999-02-01 | $330.00 | $330.00 | 8,840 | — | — |
| 1999-01-29 | $338.75 | $338.75 | 11,710 | — | — |
| 1999-01-28 | $355.00 | $355.00 | 13,480 | — | — |
| 1999-01-27 | $335.63 | $335.62 | 6,890 | — | — |
| 1999-01-26 | $333.44 | $333.44 | 4,350 | — | — |
| 1999-01-25 | $341.25 | $341.25 | 3,550 | — | — |
| 1999-01-22 | $342.50 | $342.50 | 7,580 | — | — |
| 1999-01-21 | $333.75 | $333.75 | 4,410 | — | — |
| 1999-01-20 | $345.00 | $345.00 | 12,850 | — | — |
| 1999-01-19 | $343.75 | $343.75 | 8,800 | — | — |
| 1999-01-15 | $330.00 | $330.00 | 11,600 | — | — |
| 1999-01-14 | $329.38 | $329.37 | 4,390 | — | — |
| 1999-01-13 | $340.00 | $340.00 | 24,140 | — | — |
| 1999-01-12 | $355.00 | $355.00 | 17,390 | — | — |
| 1999-01-11 | $366.25 | $366.25 | 9,380 | — | — |
| 1999-01-08 | $376.88 | $376.87 | 29,670 | — | — |
| 1999-01-07 | $385.00 | $385.00 | 15,760 | — | — |
| 1999-01-06 | $383.75 | $383.75 | 28,400 | — | — |
| 1999-01-05 | $372.50 | $372.50 | 19,860 | — | — |
| 1999-01-04 | $356.88 | $356.88 | 16,010 | — | — |