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 | $1,161.29 | $1,325.69 | 11,985 | — | — |
| 1999-12-30 | $1,080.65 | $1,233.63 | 12,716 | — | — |
| 1999-12-29 | $1,116.94 | $1,275.06 | 13,253 | — | — |
| 1999-12-28 | $1,096.77 | $1,252.04 | 9,688 | — | — |
| 1999-12-27 | $1,116.94 | $1,275.06 | 12,555 | — | — |
| 1999-12-23 | $1,102.82 | $1,258.94 | 20,159 | — | — |
| 1999-12-22 | $1,028.23 | $1,173.79 | 10,385 | — | — |
| 1999-12-21 | $1,030.24 | $1,176.09 | 11,985 | — | — |
| 1999-12-20 | $993.95 | $1,134.66 | 8,358 | — | — |
| 1999-12-17 | $1,000.00 | $1,141.57 | 13,246 | — | — |
| 1999-12-16 | $1,046.37 | $1,194.50 | 14,892 | — | — |
| 1999-12-15 | $1,052.42 | $1,201.41 | 24,462 | — | — |
| 1999-12-14 | $959.68 | $1,095.54 | 12,242 | — | — |
| 1999-12-13 | $955.65 | $1,090.93 | 16,446 | — | — |
| 1999-12-10 | $961.69 | $1,097.84 | 9,725 | — | — |
| 1999-12-09 | $1,000.00 | $1,141.57 | 21,477 | — | — |
| 1999-12-08 | $1,052.42 | $1,201.41 | 32,659 | — | — |
| 1999-12-07 | $963.71 | $1,100.14 | 14,303 | — | — |
| 1999-12-06 | $995.97 | $1,136.96 | 14,121 | — | — |
| 1999-12-03 | $1,042.34 | $1,189.90 | 11,114 | — | — |
| 1999-12-02 | $1,084.68 | $1,238.23 | 28,489 | — | — |
| 1999-12-01 | $1,096.77 | $1,252.04 | 25,321 | — | — |
| 1999-11-30 | $1,030.24 | $1,176.09 | 22,636 | — | — |
| 1999-11-29 | $1,000.00 | $1,141.57 | 13,783 | — | — |
| 1999-11-26 | $1,026.21 | $1,171.49 | 4,269 | — | — |
| 1999-11-24 | $1,042.34 | $1,189.90 | 17,667 | — | — |
| 1999-11-23 | $1,018.15 | $1,162.28 | 21,601 | — | — |
| 1999-11-22 | $1,116.94 | $1,275.06 | 20,401 | — | — |
| 1999-11-19 | $1,137.10 | $1,298.07 | 27,568 | — | — |
| 1999-11-18 | $1,096.77 | $1,252.04 | 12,388 | — | — |
| 1999-11-17 | $1,139.11 | $1,294.85 | 36,571 | — | — |
| 1999-11-16 | $1,076.61 | $1,223.80 | 19,415 | — | — |
| 1999-11-15 | $1,110.89 | $1,262.76 | 17,149 | — | — |
| 1999-11-12 | $1,080.65 | $1,228.39 | 17,546 | — | — |
| 1999-11-11 | $1,022.18 | $1,161.93 | 11,011 | — | — |
| 1999-11-10 | $1,062.50 | $1,207.76 | 28,328 | — | — |
| 1999-11-09 | $1,062.50 | $1,207.76 | 28,226 | — | — |
| 1999-11-08 | $971.77 | $1,104.63 | 18,975 | — | — |
| 1999-11-05 | $923.39 | $1,049.63 | 18,399 | — | — |
| 1999-11-04 | $981.85 | $1,116.09 | 14,365 | — | — |
| 1999-11-03 | $995.97 | $1,132.13 | 15,655 | — | — |
| 1999-11-02 | $981.85 | $1,116.09 | 18,039 | — | — |
| 1999-11-01 | $1,014.11 | $1,152.76 | 23,188 | — | — |
| 1999-10-29 | $967.74 | $1,100.05 | 28,306 | — | — |
| 1999-10-28 | $903.23 | $1,026.71 | 23,796 | — | — |
| 1999-10-27 | $937.50 | $1,065.67 | 13,838 | — | — |
| 1999-10-26 | $943.55 | $1,072.55 | 22,525 | — | — |
| 1999-10-25 | $935.48 | $1,063.38 | 21,796 | — | — |
| 1999-10-22 | $931.45 | $1,058.80 | 35,077 | — | — |
| 1999-10-21 | $862.90 | $980.88 | 19,028 | — | — |
| 1999-10-20 | $854.84 | $971.71 | 9,111 | — | — |
| 1999-10-19 | $814.52 | $925.87 | 8,172 | — | — |
| 1999-10-18 | $816.53 | $928.17 | 7,902 | — | — |
| 1999-10-15 | $840.73 | $955.67 | 14,214 | — | — |
| 1999-10-14 | $856.85 | $974.00 | 15,863 | — | — |
| 1999-10-13 | $864.92 | $983.17 | 10,831 | — | — |
| 1999-10-12 | $860.89 | $978.59 | 26,142 | — | — |
| 1999-10-11 | $883.06 | $1,003.79 | 23,597 | — | — |
| 1999-10-08 | $808.47 | $919.00 | 22,522 | — | — |
| 1999-10-07 | $802.42 | $912.12 | 22,181 | — | — |
| 1999-10-06 | $828.63 | $941.92 | 29,484 | — | — |
| 1999-10-05 | $780.24 | $886.91 | 23,318 | — | — |
| 1999-10-04 | $816.53 | $928.17 | 18,259 | — | — |
| 1999-10-01 | $858.87 | $976.29 | 15,336 | — | — |
| 1999-09-30 | $822.58 | $935.04 | 22,714 | — | — |
| 1999-09-29 | $870.97 | $990.04 | 19,852 | — | — |
| 1999-09-28 | $838.71 | $953.38 | 20,280 | — | — |
| 1999-09-27 | $895.16 | $1,017.55 | 14,254 | — | — |
| 1999-09-24 | $895.16 | $1,017.55 | 18,885 | — | — |
| 1999-09-23 | $905.24 | $1,029.00 | 14,344 | — | — |
| 1999-09-22 | $937.50 | $1,065.67 | 21,530 | — | — |
| 1999-09-21 | $949.60 | $1,079.42 | 18,073 | — | — |
| 1999-09-20 | $991.94 | $1,127.55 | 10,859 | — | — |
| 1999-09-17 | $1,028.23 | $1,168.80 | 13,780 | — | — |
| 1999-09-16 | $1,006.05 | $1,143.59 | 10,800 | — | — |
| 1999-09-15 | $1,004.03 | $1,141.30 | 21,055 | — | — |
| 1999-09-14 | $1,020.16 | $1,159.63 | 11,352 | — | — |
| 1999-09-13 | $1,082.66 | $1,230.68 | 14,592 | — | — |
| 1999-09-10 | $1,100.81 | $1,251.31 | 8,851 | — | — |
| 1999-09-09 | $1,106.85 | $1,258.18 | 18,916 | — | — |
| 1999-09-08 | $1,058.47 | $1,203.18 | 15,987 | — | — |
| 1999-09-07 | $1,086.69 | $1,235.26 | 16,194 | — | — |
| 1999-09-03 | $1,036.29 | $1,177.97 | 9,619 | — | — |
| 1999-09-02 | $1,028.23 | $1,168.80 | 10,066 | — | — |
| 1999-09-01 | $1,046.37 | $1,189.43 | 16,185 | — | — |
| 1999-08-31 | $1,048.39 | $1,191.72 | 17,205 | — | — |
| 1999-08-30 | $1,022.18 | $1,161.93 | 9,892 | — | — |
| 1999-08-27 | $1,018.15 | $1,157.34 | 11,492 | — | — |
| 1999-08-26 | $1,034.27 | $1,175.68 | 22,633 | — | — |
| 1999-08-25 | $1,024.19 | $1,164.22 | 19,558 | — | — |
| 1999-08-24 | $1,072.58 | $1,219.22 | 23,851 | — | — |
| 1999-08-23 | $1,127.02 | $1,281.10 | 14,948 | — | — |
| 1999-08-20 | $1,106.85 | $1,258.18 | 11,721 | — | — |
| 1999-08-19 | $1,114.92 | $1,267.35 | 9,613 | — | — |
| 1999-08-18 | $1,096.77 | $1,246.72 | 11,532 | — | — |
| 1999-08-17 | $1,129.03 | $1,283.39 | 18,445 | — | — |
| 1999-08-16 | $1,086.69 | $1,235.26 | 9,762 | — | — |
| 1999-08-13 | $1,112.90 | $1,265.06 | 8,795 | — | — |
| 1999-08-12 | $1,125.00 | $1,278.81 | 9,297 | — | — |
| 1999-08-11 | $1,149.19 | $1,306.31 | 9,092 | — | — |
| 1999-08-10 | $1,151.21 | $1,308.60 | 22,897 | — | — |
| 1999-08-09 | $1,155.24 | $1,313.18 | 20,476 | — | — |
| 1999-08-06 | $1,094.76 | $1,244.43 | 10,401 | — | — |
| 1999-08-05 | $1,106.85 | $1,258.18 | 30,743 | — | — |
| 1999-08-04 | $1,064.52 | $1,210.05 | 16,173 | — | — |
| 1999-08-03 | $1,050.40 | $1,188.51 | 12,763 | — | — |
| 1999-08-02 | $1,038.31 | $1,174.82 | 17,152 | — | — |
| 1999-07-30 | $1,066.53 | $1,206.76 | 27,950 | — | — |
| 1999-07-29 | $1,026.21 | $1,161.14 | 24,772 | — | — |
| 1999-07-28 | $981.85 | $1,110.95 | 20,578 | — | — |
| 1999-07-27 | $949.60 | $1,074.45 | 11,300 | — | — |
| 1999-07-26 | $957.66 | $1,083.58 | 8,079 | — | — |
| 1999-07-23 | $985.89 | $1,115.51 | 13,268 | — | — |
| 1999-07-22 | $971.77 | $1,099.54 | 11,482 | — | — |
| 1999-07-21 | $975.81 | $1,104.11 | 13,222 | — | — |
| 1999-07-20 | $953.63 | $1,079.01 | 12,381 | — | — |
| 1999-07-19 | $1,012.10 | $1,145.17 | 6,219 | — | — |
| 1999-07-16 | $1,024.19 | $1,158.86 | 13,516 | — | — |
| 1999-07-15 | $1,034.27 | $1,170.26 | 25,535 | — | — |
| 1999-07-14 | $1,004.03 | $1,136.04 | 12,440 | — | — |
| 1999-07-13 | $993.95 | $1,124.64 | 12,682 | — | — |
| 1999-07-12 | $1,008.06 | $1,140.61 | 14,855 | — | — |
| 1999-07-09 | $983.87 | $1,113.23 | 11,228 | — | — |
| 1999-07-08 | $975.81 | $1,104.11 | 15,919 | — | — |
| 1999-07-07 | $961.69 | $1,088.14 | 14,902 | — | — |
| 1999-07-06 | $977.82 | $1,106.39 | 11,696 | — | — |
| 1999-07-02 | $987.90 | $1,117.79 | 9,480 | — | — |
| 1999-07-01 | $967.74 | $1,094.98 | 13,848 | — | — |
| 1999-06-30 | $983.87 | $1,113.23 | 29,927 | — | — |
| 1999-06-29 | $937.50 | $1,060.76 | 14,037 | — | — |
| 1999-06-28 | $901.21 | $1,019.70 | 16,926 | — | — |
| 1999-06-25 | $897.18 | $1,015.14 | 15,900 | — | — |
| 1999-06-24 | $887.10 | $1,003.73 | 15,485 | — | — |
| 1999-06-23 | $921.37 | $1,042.51 | 29,816 | — | — |
| 1999-06-22 | $899.19 | $1,017.42 | 21,189 | — | — |
| 1999-06-21 | $875.00 | $990.05 | 12,468 | — | — |
| 1999-06-18 | $921.37 | $1,042.51 | 10,887 | — | — |
| 1999-06-17 | $923.39 | $1,044.79 | 7,803 | — | — |
| 1999-06-16 | $889.11 | $1,006.01 | 11,086 | — | — |
| 1999-06-15 | $937.50 | $1,060.76 | 18,870 | — | — |
| 1999-06-14 | $901.21 | $1,019.70 | 13,085 | — | — |
| 1999-06-11 | $929.44 | $1,051.64 | 10,286 | — | — |
| 1999-06-10 | $905.24 | $1,024.26 | 26,592 | — | — |
| 1999-06-09 | $885.08 | $1,001.45 | 17,856 | — | — |
| 1999-06-08 | $870.97 | $985.48 | 38,167 | — | — |
| 1999-06-07 | $850.81 | $962.67 | 9,998 | — | — |
| 1999-06-04 | $854.84 | $967.23 | 12,952 | — | — |
| 1999-06-03 | $844.76 | $955.83 | 22,853 | — | — |
| 1999-06-02 | $822.58 | $930.73 | 15,965 | — | — |
| 1999-06-01 | $820.56 | $928.45 | 11,296 | — | — |
| 1999-05-28 | $830.65 | $939.86 | 11,210 | — | — |
| 1999-05-27 | $822.58 | $930.73 | 15,258 | — | — |
| 1999-05-26 | $820.56 | $922.98 | 12,143 | — | — |
| 1999-05-25 | $816.53 | $918.44 | 12,248 | — | — |
| 1999-05-24 | $816.53 | $918.44 | 11,901 | — | — |
| 1999-05-21 | $875.00 | $984.21 | 14,998 | — | — |
| 1999-05-20 | $850.81 | $956.99 | 15,785 | — | — |
| 1999-05-19 | $826.61 | $929.78 | 14,173 | — | — |
| 1999-05-18 | $840.73 | $945.66 | 12,769 | — | — |
| 1999-05-17 | $877.02 | $986.48 | 9,108 | — | — |
| 1999-05-14 | $911.29 | $1,025.03 | 23,042 | — | — |
| 1999-05-13 | $891.13 | $1,002.35 | 19,468 | — | — |
| 1999-05-12 | $864.92 | $972.87 | 15,866 | — | — |
| 1999-05-11 | $870.97 | $979.67 | 10,937 | — | — |
| 1999-05-10 | $893.15 | $1,004.62 | 11,396 | — | — |
| 1999-05-07 | $889.11 | $1,000.08 | 12,028 | — | — |
| 1999-05-06 | $868.95 | $977.40 | 7,468 | — | — |
| 1999-05-05 | $895.16 | $1,006.89 | 13,085 | — | — |
| 1999-05-04 | $903.23 | $1,015.96 | 19,366 | — | — |
| 1999-05-03 | $905.24 | $1,018.22 | 20,950 | — | — |
| 1999-04-30 | $854.84 | $961.53 | 27,252 | — | — |
| 1999-04-29 | $858.87 | $966.07 | 37,882 | — | — |
| 1999-04-28 | $846.77 | $952.46 | 24,744 | — | — |
| 1999-04-27 | $814.52 | $916.17 | 14,954 | — | — |
| 1999-04-26 | $802.42 | $902.57 | 23,479 | — | — |
| 1999-04-23 | $834.68 | $938.85 | 14,427 | — | — |
| 1999-04-22 | $887.10 | $997.81 | 19,515 | — | — |
| 1999-04-21 | $872.98 | $981.94 | 18,898 | — | — |
| 1999-04-20 | $866.94 | $975.14 | 16,225 | — | — |
| 1999-04-19 | $917.34 | $1,031.83 | 28,625 | — | — |
| 1999-04-16 | $889.11 | $1,000.08 | 30,033 | — | — |
| 1999-04-15 | $808.47 | $909.37 | 15,770 | — | — |
| 1999-04-14 | $774.19 | $870.82 | 8,671 | — | — |
| 1999-04-13 | $794.35 | $893.50 | 7,366 | — | — |
| 1999-04-12 | $778.23 | $875.35 | 9,049 | — | — |
| 1999-04-09 | $806.45 | $907.10 | 16,644 | — | — |
| 1999-04-08 | $766.13 | $861.75 | 13,327 | — | — |
| 1999-04-07 | $739.92 | $832.27 | 14,985 | — | — |
| 1999-04-06 | $772.18 | $868.55 | 9,371 | — | — |
| 1999-04-05 | $788.31 | $886.69 | 16,597 | — | — |
| 1999-04-01 | $796.37 | $895.77 | 13,119 | — | — |
| 1999-03-31 | $834.68 | $938.85 | 24,564 | — | — |
| 1999-03-30 | $836.69 | $941.12 | 11,876 | — | — |
| 1999-03-29 | $856.85 | $963.80 | 22,776 | — | — |
| 1999-03-26 | $830.65 | $934.32 | 25,529 | — | — |
| 1999-03-25 | $834.68 | $938.85 | 20,299 | — | — |
| 1999-03-24 | $810.48 | $911.64 | 19,143 | — | — |
| 1999-03-23 | $774.19 | $870.82 | 17,338 | — | — |
| 1999-03-22 | $818.55 | $920.71 | 13,699 | — | — |
| 1999-03-19 | $774.19 | $870.82 | 19,378 | — | — |
| 1999-03-18 | $790.32 | $888.96 | 27,788 | — | — |
| 1999-03-17 | $776.21 | $873.09 | 22,252 | — | — |
| 1999-03-16 | $733.87 | $825.46 | 10,649 | — | — |
| 1999-03-15 | $754.03 | $848.14 | 15,798 | — | — |
| 1999-03-12 | $764.11 | $859.48 | 31,326 | — | — |
| 1999-03-11 | $733.87 | $825.46 | 25,268 | — | — |
| 1999-03-10 | $756.05 | $850.41 | 29,115 | — | — |
| 1999-03-09 | $697.58 | $784.64 | 18,175 | — | — |
| 1999-03-08 | $716.73 | $806.19 | 18,262 | — | — |
| 1999-03-05 | $675.40 | $759.70 | 11,910 | — | — |
| 1999-03-04 | $693.55 | $780.11 | 16,346 | — | — |
| 1999-03-03 | $647.18 | $727.95 | 19,437 | — | — |
| 1999-03-02 | $602.82 | $678.06 | 7,797 | — | — |
| 1999-03-01 | $604.84 | $680.33 | 8,448 | — | — |
| 1999-02-26 | $608.87 | $684.86 | 7,846 | — | — |
| 1999-02-25 | $629.03 | $707.54 | 9,440 | — | — |
| 1999-02-24 | $618.95 | $696.20 | 11,086 | — | — |
| 1999-02-23 | $622.98 | $700.74 | 8,680 | — | — |
| 1999-02-22 | $618.95 | $696.20 | 8,692 | — | — |
| 1999-02-19 | $631.05 | $709.81 | 18,240 | — | — |
| 1999-02-18 | $651.21 | $732.49 | 17,149 | — | — |
| 1999-02-17 | $645.16 | $725.68 | 6,860 | — | — |
| 1999-02-16 | $651.21 | $732.49 | 7,322 | — | — |
| 1999-02-12 | $667.34 | $750.63 | 6,070 | — | — |
| 1999-02-11 | $681.45 | $766.50 | 10,776 | — | — |
| 1999-02-10 | $667.34 | $750.63 | 13,584 | — | — |
| 1999-02-09 | $693.55 | $780.11 | 8,944 | — | — |
| 1999-02-08 | $715.73 | $805.05 | 10,187 | — | — |
| 1999-02-05 | $707.66 | $795.98 | 9,836 | — | — |
| 1999-02-04 | $687.50 | $773.31 | 11,067 | — | — |
| 1999-02-03 | $717.74 | $807.32 | 14,204 | — | — |
| 1999-02-02 | $679.44 | $764.23 | 15,596 | — | — |
| 1999-02-01 | $671.37 | $755.16 | 17,484 | — | — |
| 1999-01-29 | $693.55 | $780.11 | 16,021 | — | — |
| 1999-01-28 | $691.53 | $772.40 | 12,205 | — | — |
| 1999-01-27 | $711.69 | $794.92 | 15,187 | — | — |
| 1999-01-26 | $735.89 | $821.94 | 17,341 | — | — |
| 1999-01-25 | $752.02 | $839.96 | 10,884 | — | — |
| 1999-01-22 | $774.19 | $864.73 | 12,753 | — | — |
| 1999-01-21 | $778.23 | $869.23 | 20,711 | — | — |
| 1999-01-20 | $760.08 | $848.96 | 11,935 | — | — |
| 1999-01-19 | $776.21 | $866.98 | 13,714 | — | — |
| 1999-01-15 | $758.06 | $846.71 | 14,214 | — | — |
| 1999-01-14 | $743.95 | $830.95 | 12,815 | — | — |
| 1999-01-13 | $745.97 | $833.20 | 17,118 | — | — |
| 1999-01-12 | $794.35 | $887.24 | 13,795 | — | — |
| 1999-01-11 | $822.58 | $918.77 | 15,844 | — | — |
| 1999-01-08 | $820.56 | $916.52 | 17,562 | — | — |
| 1999-01-07 | $838.71 | $936.79 | 26,400 | — | — |
| 1999-01-06 | $798.39 | $891.75 | 22,208 | — | — |
| 1999-01-05 | $756.05 | $844.46 | 12,543 | — | — |
| 1999-01-04 | $756.05 | $844.46 | 22,664 | — | — |