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
- 1972-06-01 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 | $319.38 | $371.97 | 44,570 | — | — |
| 1999-12-30 | $318.75 | $371.24 | 102,340 | — | — |
| 1999-12-29 | $315.00 | $366.87 | 149,140 | — | — |
| 1999-12-28 | $305.63 | $355.95 | 146,670 | — | — |
| 1999-12-27 | $305.63 | $355.95 | 214,050 | — | — |
| 1999-12-23 | $307.50 | $358.14 | 200,760 | — | — |
| 1999-12-22 | $309.38 | $360.32 | 365,070 | — | — |
| 1999-12-21 | $323.75 | $377.06 | 134,420 | — | — |
| 1999-12-20 | $317.66 | $369.97 | 206,730 | — | — |
| 1999-12-17 | $307.50 | $358.14 | 326,390 | — | — |
| 1999-12-16 | $300.00 | $349.40 | 199,750 | — | — |
| 1999-12-15 | $303.13 | $353.04 | 336,850 | — | — |
| 1999-12-14 | $318.75 | $371.24 | 215,110 | — | — |
| 1999-12-13 | $336.88 | $392.35 | 131,360 | — | — |
| 1999-12-10 | $340.00 | $395.99 | 270,030 | — | — |
| 1999-12-09 | $328.75 | $382.89 | 317,980 | — | — |
| 1999-12-08 | $324.69 | $378.16 | 205,080 | — | — |
| 1999-12-07 | $329.38 | $383.62 | 418,660 | — | — |
| 1999-12-06 | $307.50 | $358.14 | 170,810 | — | — |
| 1999-12-03 | $317.50 | $369.78 | 410,260 | — | — |
| 1999-12-02 | $300.00 | $349.40 | 293,070 | — | — |
| 1999-12-01 | $283.75 | $330.48 | 276,710 | — | — |
| 1999-11-30 | $287.50 | $334.84 | 367,110 | — | — |
| 1999-11-29 | $294.38 | $342.85 | 232,720 | — | — |
| 1999-11-26 | $296.88 | $345.76 | 72,440 | — | — |
| 1999-11-24 | $298.13 | $347.22 | 151,210 | — | — |
| 1999-11-23 | $297.50 | $346.49 | 280,160 | — | — |
| 1999-11-22 | $304.38 | $354.50 | 304,080 | — | — |
| 1999-11-19 | $290.63 | $338.48 | 621,470 | — | — |
| 1999-11-18 | $301.25 | $350.86 | 1,098,230 | — | — |
| 1999-11-17 | $246.88 | $287.53 | 763,100 | — | — |
| 1999-11-16 | $260.63 | $303.54 | 541,320 | — | — |
| 1999-11-15 | $240.00 | $279.52 | 193,330 | — | — |
| 1999-11-12 | $247.50 | $288.26 | 273,810 | — | — |
| 1999-11-11 | $250.63 | $291.90 | 304,120 | — | — |
| 1999-11-10 | $244.38 | $284.62 | 527,400 | — | — |
| 1999-11-09 | $236.88 | $275.88 | 407,990 | — | — |
| 1999-11-08 | $228.13 | $265.69 | 283,910 | — | — |
| 1999-11-05 | $225.63 | $262.78 | 267,300 | — | — |
| 1999-11-04 | $231.88 | $270.06 | 216,700 | — | — |
| 1999-11-03 | $232.50 | $270.79 | 266,980 | — | — |
| 1999-11-02 | $238.75 | $278.07 | 396,080 | — | — |
| 1999-11-01 | $237.50 | $276.61 | 409,470 | — | — |
| 1999-10-29 | $225.63 | $262.78 | 1,042,540 | — | — |
| 1999-10-28 | $219.38 | $255.50 | 619,960 | — | — |
| 1999-10-27 | $217.50 | $253.32 | 459,810 | — | — |
| 1999-10-26 | $231.25 | $269.33 | 309,220 | — | — |
| 1999-10-25 | $234.38 | $272.97 | 348,490 | — | — |
| 1999-10-22 | $239.38 | $278.79 | 368,720 | — | — |
| 1999-10-21 | $233.13 | $271.52 | 410,760 | — | — |
| 1999-10-20 | $235.00 | $273.70 | 557,890 | — | — |
| 1999-10-19 | $217.50 | $253.32 | 669,890 | — | — |
| 1999-10-18 | $230.00 | $267.88 | 601,320 | — | — |
| 1999-10-15 | $248.75 | $289.71 | 1,322,580 | — | — |
| 1999-10-14 | $265.63 | $309.37 | 2,295,820 | — | — |
| 1999-10-13 | $422.50 | $492.08 | 146,870 | — | — |
| 1999-10-12 | $431.25 | $502.27 | 358,190 | — | — |
| 1999-10-11 | $428.75 | $499.35 | 120,810 | — | — |
| 1999-10-08 | $436.88 | $508.82 | 313,260 | — | — |
| 1999-10-07 | $458.13 | $533.57 | 150,450 | — | — |
| 1999-10-06 | $461.88 | $537.93 | 94,010 | — | — |
| 1999-10-05 | $455.63 | $530.66 | 95,930 | — | — |
| 1999-10-04 | $452.50 | $527.02 | 46,270 | — | — |
| 1999-10-01 | $448.75 | $522.65 | 95,590 | — | — |
| 1999-09-30 | $451.25 | $525.56 | 54,680 | — | — |
| 1999-09-29 | $443.13 | $516.10 | 65,110 | — | — |
| 1999-09-28 | $453.75 | $528.47 | 114,360 | — | — |
| 1999-09-27 | $441.88 | $514.64 | 185,160 | — | — |
| 1999-09-24 | $431.25 | $502.27 | 136,510 | — | — |
| 1999-09-23 | $429.38 | $500.08 | 136,920 | — | — |
| 1999-09-22 | $455.63 | $530.66 | 125,310 | — | — |
| 1999-09-21 | $475.00 | $553.22 | 138,410 | — | — |
| 1999-09-20 | $493.13 | $574.33 | 99,560 | — | — |
| 1999-09-17 | $480.63 | $559.77 | 220,060 | — | — |
| 1999-09-16 | $482.50 | $561.96 | 183,870 | — | — |
| 1999-09-15 | $460.63 | $536.48 | 116,800 | — | — |
| 1999-09-14 | $469.38 | $546.67 | 151,560 | — | — |
| 1999-09-13 | $456.88 | $532.11 | 104,430 | — | — |
| 1999-09-10 | $456.25 | $531.38 | 72,580 | — | — |
| 1999-09-09 | $453.13 | $527.74 | 70,520 | — | — |
| 1999-09-08 | $451.25 | $525.56 | 116,650 | — | — |
| 1999-09-07 | $445.00 | $518.28 | 63,110 | — | — |
| 1999-09-03 | $438.13 | $510.27 | 78,840 | — | — |
| 1999-09-02 | $441.25 | $513.91 | 90,330 | — | — |
| 1999-09-01 | $425.00 | $494.99 | 95,030 | — | — |
| 1999-08-31 | $430.00 | $500.81 | 102,060 | — | — |
| 1999-08-30 | $437.50 | $509.55 | 80,750 | — | — |
| 1999-08-27 | $446.25 | $519.74 | 80,760 | — | — |
| 1999-08-26 | $446.88 | $520.46 | 58,530 | — | — |
| 1999-08-25 | $448.13 | $521.92 | 117,340 | — | — |
| 1999-08-24 | $443.13 | $516.10 | 176,240 | — | — |
| 1999-08-23 | $440.00 | $512.46 | 121,670 | — | — |
| 1999-08-20 | $439.38 | $511.73 | 117,800 | — | — |
| 1999-08-19 | $428.13 | $498.63 | 105,820 | — | — |
| 1999-08-18 | $423.13 | $492.80 | 142,720 | — | — |
| 1999-08-17 | $426.25 | $496.44 | 116,110 | — | — |
| 1999-08-16 | $415.00 | $483.34 | 53,850 | — | — |
| 1999-08-13 | $416.88 | $485.52 | 133,210 | — | — |
| 1999-08-12 | $396.25 | $461.50 | 76,200 | — | — |
| 1999-08-11 | $386.88 | $450.58 | 91,310 | — | — |
| 1999-08-10 | $382.50 | $445.49 | 119,110 | — | — |
| 1999-08-09 | $394.38 | $459.32 | 75,530 | — | — |
| 1999-08-06 | $400.00 | $465.87 | 65,810 | — | — |
| 1999-08-05 | $392.50 | $457.14 | 134,650 | — | — |
| 1999-08-04 | $397.50 | $462.96 | 106,590 | — | — |
| 1999-08-03 | $400.00 | $465.87 | 84,240 | — | — |
| 1999-08-02 | $412.50 | $480.43 | 159,230 | — | — |
| 1999-07-30 | $408.13 | $475.33 | 127,320 | — | — |
| 1999-07-29 | $410.00 | $477.52 | 81,420 | — | — |
| 1999-07-28 | $416.88 | $485.52 | 100,770 | — | — |
| 1999-07-27 | $413.75 | $481.88 | 134,730 | — | — |
| 1999-07-26 | $410.00 | $477.52 | 70,890 | — | — |
| 1999-07-23 | $426.88 | $497.17 | 85,550 | — | — |
| 1999-07-22 | $417.50 | $486.25 | 91,330 | — | — |
| 1999-07-21 | $436.88 | $508.82 | 65,110 | — | — |
| 1999-07-20 | $438.75 | $511.00 | 114,910 | — | — |
| 1999-07-19 | $440.00 | $512.46 | 110,260 | — | — |
| 1999-07-16 | $458.75 | $534.30 | 229,900 | — | — |
| 1999-07-15 | $444.38 | $517.55 | 192,880 | — | — |
| 1999-07-14 | $440.63 | $513.19 | 88,680 | — | — |
| 1999-07-13 | $436.88 | $508.82 | 116,490 | — | — |
| 1999-07-12 | $439.38 | $511.73 | 133,670 | — | — |
| 1999-07-09 | $427.50 | $497.90 | 149,930 | — | — |
| 1999-07-08 | $412.50 | $480.43 | 86,530 | — | — |
| 1999-07-07 | $413.75 | $481.88 | 115,680 | — | — |
| 1999-07-06 | $403.13 | $469.51 | 155,020 | — | — |
| 1999-07-02 | $401.25 | $467.33 | 90,420 | — | — |
| 1999-07-01 | $401.88 | $468.05 | 233,310 | — | — |
| 1999-06-30 | $389.38 | $453.50 | 182,270 | — | — |
| 1999-06-29 | $385.63 | $449.13 | 254,130 | — | — |
| 1999-06-28 | $372.50 | $433.84 | 120,050 | — | — |
| 1999-06-25 | $376.88 | $438.94 | 305,520 | — | — |
| 1999-06-24 | $393.75 | $458.59 | 117,590 | — | — |
| 1999-06-23 | $386.25 | $449.86 | 77,400 | — | — |
| 1999-06-22 | $385.63 | $449.13 | 116,430 | — | — |
| 1999-06-21 | $380.00 | $442.58 | 67,860 | — | — |
| 1999-06-18 | $384.38 | $447.67 | 122,940 | — | — |
| 1999-06-17 | $383.75 | $446.94 | 278,480 | — | — |
| 1999-06-16 | $392.50 | $457.14 | 141,570 | — | — |
| 1999-06-15 | $376.88 | $438.94 | 97,660 | — | — |
| 1999-06-14 | $374.38 | $436.03 | 62,090 | — | — |
| 1999-06-11 | $375.63 | $437.48 | 162,240 | — | — |
| 1999-06-10 | $382.50 | $445.49 | 84,600 | — | — |
| 1999-06-09 | $386.88 | $450.58 | 248,220 | — | — |
| 1999-06-08 | $380.63 | $443.30 | 111,410 | — | — |
| 1999-06-07 | $388.75 | $452.77 | 237,630 | — | — |
| 1999-06-04 | $387.50 | $451.31 | 197,760 | — | — |
| 1999-06-03 | $373.75 | $435.30 | 137,700 | — | — |
| 1999-06-02 | $380.00 | $442.58 | 146,650 | — | — |
| 1999-06-01 | $379.38 | $441.85 | 108,190 | — | — |
| 1999-05-28 | $379.38 | $441.85 | 164,960 | — | — |
| 1999-05-27 | $381.25 | $444.03 | 605,770 | — | — |
| 1999-05-26 | $367.50 | $428.02 | 345,550 | — | — |
| 1999-05-25 | $345.63 | $402.54 | 210,080 | — | — |
| 1999-05-24 | $343.75 | $400.36 | 113,620 | — | — |
| 1999-05-21 | $350.63 | $408.36 | 131,310 | — | — |
| 1999-05-20 | $348.75 | $406.18 | 191,030 | — | — |
| 1999-05-19 | $338.13 | $393.81 | 210,240 | — | — |
| 1999-05-18 | $341.88 | $398.17 | 100,470 | — | — |
| 1999-05-17 | $333.13 | $387.98 | 64,000 | — | — |
| 1999-05-14 | $335.63 | $390.89 | 108,680 | — | — |
| 1999-05-13 | $340.00 | $395.99 | 116,950 | — | — |
| 1999-05-12 | $335.63 | $390.89 | 87,670 | — | — |
| 1999-05-11 | $329.38 | $383.62 | 103,110 | — | — |
| 1999-05-10 | $331.25 | $385.80 | 60,620 | — | — |
| 1999-05-07 | $332.50 | $387.25 | 75,640 | — | — |
| 1999-05-06 | $335.00 | $390.17 | 144,540 | — | — |
| 1999-05-05 | $346.25 | $403.27 | 467,620 | — | — |
| 1999-05-04 | $326.25 | $379.98 | 218,960 | — | — |
| 1999-05-03 | $318.75 | $371.24 | 130,440 | — | — |
| 1999-04-30 | $314.38 | $366.15 | 123,280 | — | — |
| 1999-04-29 | $314.38 | $366.15 | 135,080 | — | — |
| 1999-04-28 | $315.00 | $366.87 | 119,610 | — | — |
| 1999-04-27 | $313.13 | $364.69 | 103,580 | — | — |
| 1999-04-26 | $317.50 | $369.78 | 128,420 | — | — |
| 1999-04-23 | $306.25 | $356.68 | 100,690 | — | — |
| 1999-04-22 | $305.63 | $355.95 | 223,040 | — | — |
| 1999-04-21 | $288.13 | $335.57 | 145,760 | — | — |
| 1999-04-20 | $283.13 | $329.75 | 141,860 | — | — |
| 1999-04-19 | $296.25 | $345.04 | 169,090 | — | — |
| 1999-04-16 | $300.00 | $349.40 | 231,040 | — | — |
| 1999-04-15 | $290.00 | $337.76 | 295,200 | — | — |
| 1999-04-14 | $293.13 | $341.40 | 122,030 | — | — |
| 1999-04-13 | $287.50 | $334.84 | 180,740 | — | — |
| 1999-04-12 | $288.13 | $335.57 | 179,670 | — | — |
| 1999-04-09 | $294.38 | $342.85 | 124,690 | — | — |
| 1999-04-08 | $283.75 | $330.48 | 90,560 | — | — |
| 1999-04-07 | $283.13 | $329.75 | 294,410 | — | — |
| 1999-04-06 | $282.50 | $329.02 | 257,620 | — | — |
| 1999-04-05 | $290.00 | $337.76 | 106,120 | — | — |
| 1999-04-01 | $298.13 | $347.22 | 262,310 | — | — |
| 1999-03-31 | $276.88 | $322.47 | 195,560 | — | — |
| 1999-03-30 | $288.75 | $336.30 | 120,380 | — | — |
| 1999-03-29 | $293.75 | $342.12 | 220,250 | — | — |
| 1999-03-26 | $287.50 | $334.84 | 201,670 | — | — |
| 1999-03-25 | $295.00 | $343.58 | 346,740 | — | — |
| 1999-03-24 | $295.00 | $343.58 | 423,680 | — | — |
| 1999-03-23 | $301.25 | $350.86 | 161,270 | — | — |
| 1999-03-22 | $311.25 | $362.51 | 59,870 | — | — |
| 1999-03-19 | $314.38 | $366.15 | 313,990 | — | — |
| 1999-03-18 | $316.88 | $369.06 | 259,100 | — | — |
| 1999-03-17 | $313.75 | $365.42 | 383,330 | — | — |
| 1999-03-16 | $303.75 | $353.77 | 123,740 | — | — |
| 1999-03-15 | $306.88 | $357.41 | 197,820 | — | — |
| 1999-03-12 | $301.88 | $351.59 | 195,280 | — | — |
| 1999-03-11 | $310.00 | $361.05 | 261,110 | — | — |
| 1999-03-10 | $311.88 | $363.23 | 112,580 | — | — |
| 1999-03-09 | $313.75 | $365.42 | 119,050 | — | — |
| 1999-03-08 | $318.13 | $370.51 | 145,170 | — | — |
| 1999-03-05 | $304.38 | $354.50 | 100,630 | — | — |
| 1999-03-04 | $300.00 | $349.40 | 342,480 | — | — |
| 1999-03-03 | $296.88 | $345.76 | 254,770 | — | — |
| 1999-03-02 | $301.88 | $351.59 | 213,800 | — | — |
| 1999-03-01 | $300.00 | $349.40 | 162,390 | — | — |
| 1999-02-26 | $298.13 | $347.22 | 231,900 | — | — |
| 1999-02-25 | $303.75 | $353.77 | 133,820 | — | — |
| 1999-02-24 | $308.13 | $358.87 | 189,590 | — | — |
| 1999-02-23 | $315.00 | $366.87 | 118,260 | — | — |
| 1999-02-22 | $316.88 | $369.06 | 116,780 | — | — |
| 1999-02-19 | $310.00 | $361.05 | 84,140 | — | — |
| 1999-02-18 | $318.13 | $370.51 | 116,200 | — | — |
| 1999-02-17 | $317.50 | $369.78 | 130,110 | — | — |
| 1999-02-16 | $328.13 | $382.16 | 198,210 | — | — |
| 1999-02-12 | $325.00 | $378.52 | 181,140 | — | — |
| 1999-02-11 | $322.50 | $375.61 | 230,860 | — | — |
| 1999-02-10 | $304.38 | $354.50 | 147,370 | — | — |
| 1999-02-09 | $306.88 | $357.41 | 182,770 | — | — |
| 1999-02-08 | $313.13 | $364.69 | 233,830 | — | — |
| 1999-02-05 | $314.38 | $366.15 | 193,810 | — | — |
| 1999-02-04 | $320.00 | $372.70 | 213,260 | — | — |
| 1999-02-03 | $323.75 | $377.06 | 218,070 | — | — |
| 1999-02-02 | $318.75 | $371.24 | 183,070 | — | — |
| 1999-02-01 | $329.38 | $383.62 | 133,780 | — | — |
| 1999-01-29 | $331.25 | $385.80 | 195,130 | — | — |
| 1999-01-28 | $328.75 | $382.89 | 156,140 | — | — |
| 1999-01-27 | $324.38 | $377.79 | 177,250 | — | — |
| 1999-01-26 | $335.00 | $390.17 | 158,430 | — | — |
| 1999-01-25 | $337.50 | $393.08 | 178,210 | — | — |
| 1999-01-22 | $342.50 | $398.90 | 224,770 | — | — |
| 1999-01-21 | $353.75 | $412.00 | 211,460 | — | — |
| 1999-01-20 | $340.00 | $395.99 | 189,230 | — | — |
| 1999-01-19 | $361.88 | $421.47 | 273,230 | — | — |
| 1999-01-15 | $356.25 | $414.92 | 337,990 | — | — |
| 1999-01-14 | $343.75 | $400.36 | 415,290 | — | — |
| 1999-01-13 | $334.38 | $389.44 | 276,200 | — | — |
| 1999-01-12 | $343.75 | $400.36 | 245,820 | — | — |
| 1999-01-11 | $338.13 | $393.81 | 186,040 | — | — |
| 1999-01-08 | $332.50 | $387.25 | 167,140 | — | — |
| 1999-01-07 | $340.00 | $395.99 | 121,660 | — | — |
| 1999-01-06 | $346.88 | $404.00 | 180,970 | — | — |
| 1999-01-05 | $343.75 | $400.36 | 157,510 | — | — |
| 1999-01-04 | $341.88 | $398.17 | 264,110 | — | — |