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
- 1996-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $2,818.75 | $2,818.75 | 992 |
| 1999-12-30 | $2,818.75 | $2,818.75 | 1,098 |
| 1999-12-29 | $2,860.00 | $2,860.00 | 879 |
| 1999-12-28 | $2,873.75 | $2,873.75 | 1,169 |
| 1999-12-27 | $2,963.13 | $2,963.13 | 1,630 |
| 1999-12-23 | $3,135.00 | $3,135.00 | 3,266 |
| 1999-12-22 | $2,818.75 | $2,818.75 | 1,417 |
| 1999-12-21 | $2,873.75 | $2,873.75 | 1,436 |
| 1999-12-20 | $2,860.00 | $2,860.00 | 1,441 |
| 1999-12-17 | $2,970.00 | $2,970.00 | 3,204 |
| 1999-12-16 | $3,100.63 | $3,100.63 | 1,775 |
| 1999-12-15 | $3,217.50 | $3,217.50 | 1,490 |
| 1999-12-14 | $3,162.50 | $3,162.50 | 1,518 |
| 1999-12-13 | $3,107.50 | $3,107.50 | 3,875 |
| 1999-12-10 | $3,348.13 | $3,348.13 | 5,720 |
| 1999-12-09 | $3,485.63 | $3,485.63 | 10,070 |
| 1999-12-08 | $2,640.00 | $2,640.00 | 916 |
| 1999-12-07 | $2,626.25 | $2,626.25 | 1,310 |
| 1999-12-06 | $2,475.00 | $2,475.00 | 612 |
| 1999-12-03 | $2,543.75 | $2,543.75 | 853 |
| 1999-12-02 | $2,495.63 | $2,495.63 | 928 |
| 1999-12-01 | $2,543.75 | $2,543.75 | 781 |
| 1999-11-30 | $2,481.88 | $2,481.88 | 774 |
| 1999-11-29 | $2,530.00 | $2,530.00 | 499 |
| 1999-11-26 | $2,660.63 | $2,660.63 | 818 |
| 1999-11-24 | $2,681.25 | $2,681.25 | 626 |
| 1999-11-23 | $2,585.00 | $2,585.00 | 500 |
| 1999-11-22 | $2,660.63 | $2,660.63 | 1,074 |
| 1999-11-19 | $2,667.50 | $2,667.50 | 1,545 |
| 1999-11-18 | $2,688.13 | $2,688.13 | 1,917 |
| 1999-11-17 | $2,502.50 | $2,502.50 | 546 |
| 1999-11-16 | $2,488.75 | $2,488.75 | 701 |
| 1999-11-15 | $2,420.00 | $2,420.00 | 684 |
| 1999-11-12 | $2,447.50 | $2,447.50 | 440 |
| 1999-11-11 | $2,420.00 | $2,420.00 | 665 |
| 1999-11-10 | $2,433.75 | $2,433.75 | 390 |
| 1999-11-09 | $2,502.50 | $2,502.50 | 491 |
| 1999-11-08 | $2,509.38 | $2,509.38 | 729 |
| 1999-11-05 | $2,488.75 | $2,488.75 | 631 |
| 1999-11-04 | $2,502.50 | $2,502.50 | 362 |
| 1999-11-03 | $2,571.25 | $2,571.25 | 547 |
| 1999-11-02 | $2,509.38 | $2,509.38 | 402 |
| 1999-11-01 | $2,461.25 | $2,461.25 | 1,042 |
| 1999-10-29 | $2,640.00 | $2,640.00 | 1,245 |
| 1999-10-28 | $2,571.25 | $2,571.25 | 1,189 |
| 1999-10-27 | $2,461.25 | $2,461.25 | 965 |
| 1999-10-26 | $2,475.00 | $2,475.00 | 304 |
| 1999-10-25 | $2,475.00 | $2,475.00 | 327 |
| 1999-10-22 | $2,475.00 | $2,475.00 | 318 |
| 1999-10-21 | $2,488.75 | $2,488.75 | 565 |
| 1999-10-20 | $2,440.63 | $2,440.63 | 816 |
| 1999-10-19 | $2,488.75 | $2,488.75 | 728 |
| 1999-10-18 | $2,626.25 | $2,626.25 | 1,236 |
| 1999-10-15 | $2,722.50 | $2,722.50 | 719 |
| 1999-10-14 | $2,667.50 | $2,667.50 | 485 |
| 1999-10-13 | $2,681.25 | $2,681.25 | 877 |
| 1999-10-12 | $2,557.50 | $2,557.50 | 946 |
| 1999-10-11 | $2,674.38 | $2,674.38 | 1,628 |
| 1999-10-08 | $2,605.63 | $2,605.63 | 525 |
| 1999-10-07 | $2,509.38 | $2,509.38 | 516 |
| 1999-10-06 | $2,564.38 | $2,564.38 | 639 |
| 1999-10-05 | $2,502.50 | $2,502.50 | 515 |
| 1999-10-04 | $2,550.63 | $2,550.63 | 1,298 |
| 1999-10-01 | $2,440.63 | $2,440.63 | 369 |
| 1999-09-30 | $2,378.75 | $2,378.75 | 611 |
| 1999-09-29 | $2,444.06 | $2,444.06 | 931 |
| 1999-09-28 | $2,378.75 | $2,378.75 | 884 |
| 1999-09-27 | $2,378.75 | $2,378.75 | 1,082 |
| 1999-09-24 | $2,378.75 | $2,378.75 | 1,181 |
| 1999-09-23 | $2,420.00 | $2,420.00 | 975 |
| 1999-09-22 | $2,440.63 | $2,440.63 | 1,398 |
| 1999-09-21 | $2,495.63 | $2,495.63 | 586 |
| 1999-09-20 | $2,543.75 | $2,543.75 | 598 |
| 1999-09-17 | $2,571.25 | $2,571.25 | 1,496 |
| 1999-09-16 | $2,543.75 | $2,543.75 | 1,441 |
| 1999-09-15 | $2,777.50 | $2,777.50 | 3,180 |
| 1999-09-14 | $2,653.75 | $2,653.75 | 2,498 |
| 1999-09-13 | $2,516.25 | $2,516.25 | 4,956 |
| 1999-09-10 | $2,681.25 | $2,681.25 | 2,627 |
| 1999-09-09 | $2,530.00 | $2,530.00 | 1,702 |
| 1999-09-08 | $2,461.25 | $2,461.25 | 2,183 |
| 1999-09-07 | $2,378.75 | $2,378.75 | 1,355 |
| 1999-09-03 | $2,323.75 | $2,323.75 | 765 |
| 1999-09-02 | $2,241.25 | $2,241.25 | 874 |
| 1999-09-01 | $2,282.50 | $2,282.50 | 464 |
| 1999-08-31 | $2,296.25 | $2,296.25 | 785 |
| 1999-08-30 | $2,261.88 | $2,261.88 | 484 |
| 1999-08-27 | $2,296.25 | $2,296.25 | 516 |
| 1999-08-26 | $2,344.38 | $2,344.38 | 488 |
| 1999-08-25 | $2,337.50 | $2,337.50 | 798 |
| 1999-08-24 | $2,406.25 | $2,406.25 | 721 |
| 1999-08-23 | $2,420.00 | $2,420.00 | 727 |
| 1999-08-20 | $2,447.50 | $2,447.50 | 692 |
| 1999-08-19 | $2,447.50 | $2,447.50 | 481 |
| 1999-08-18 | $2,461.25 | $2,461.25 | 343 |
| 1999-08-17 | $2,433.75 | $2,433.75 | 471 |
| 1999-08-16 | $2,420.00 | $2,420.00 | 243 |
| 1999-08-13 | $2,420.00 | $2,420.00 | 620 |
| 1999-08-12 | $2,310.00 | $2,310.00 | 398 |
| 1999-08-11 | $2,310.00 | $2,310.00 | 1,168 |
| 1999-08-10 | $2,227.50 | $2,227.50 | 905 |
| 1999-08-09 | $2,261.88 | $2,261.88 | 2,210 |
| 1999-08-06 | $2,358.13 | $2,358.13 | 1,028 |
| 1999-08-05 | $2,420.00 | $2,420.00 | 2,305 |
| 1999-08-04 | $2,296.25 | $2,296.25 | 730 |
| 1999-08-03 | $2,330.63 | $2,330.63 | 836 |
| 1999-08-02 | $2,413.13 | $2,413.13 | 1,384 |
| 1999-07-30 | $2,461.25 | $2,461.25 | 1,741 |
| 1999-07-29 | $2,502.50 | $2,502.50 | 1,157 |
| 1999-07-28 | $2,461.25 | $2,461.25 | 1,121 |
| 1999-07-27 | $2,488.75 | $2,488.75 | 3,883 |
| 1999-07-26 | $2,275.63 | $2,275.63 | 1,104 |
| 1999-07-23 | $2,351.25 | $2,351.25 | 3,380 |
| 1999-07-22 | $2,468.13 | $2,468.13 | 605 |
| 1999-07-21 | $2,591.88 | $2,591.88 | 1,085 |
| 1999-07-20 | $2,468.13 | $2,468.13 | 798 |
| 1999-07-19 | $2,420.00 | $2,420.00 | 508 |
| 1999-07-16 | $2,475.00 | $2,475.00 | 666 |
| 1999-07-15 | $2,488.75 | $2,488.75 | 719 |
| 1999-07-14 | $2,516.25 | $2,516.25 | 1,478 |
| 1999-07-13 | $2,475.00 | $2,475.00 | 806 |
| 1999-07-12 | $2,475.00 | $2,475.00 | 1,315 |
| 1999-07-09 | $2,595.31 | $2,595.31 | 2,632 |
| 1999-07-08 | $2,674.38 | $2,674.38 | 4,701 |
| 1999-07-07 | $2,310.00 | $2,310.00 | 941 |
| 1999-07-06 | $2,365.00 | $2,365.00 | 1,307 |
| 1999-07-02 | $2,392.50 | $2,392.50 | 622 |
| 1999-07-01 | $2,426.88 | $2,426.88 | 515 |
| 1999-06-30 | $2,475.00 | $2,475.00 | 1,570 |
| 1999-06-29 | $2,475.00 | $2,475.00 | 370 |
| 1999-06-28 | $2,488.75 | $2,488.75 | 518 |
| 1999-06-25 | $2,502.50 | $2,502.50 | 617 |
| 1999-06-24 | $2,365.00 | $2,365.00 | 744 |
| 1999-06-23 | $2,591.88 | $2,591.88 | 559 |
| 1999-06-22 | $2,557.50 | $2,557.50 | 859 |
| 1999-06-21 | $2,488.75 | $2,488.75 | 575 |
| 1999-06-18 | $2,399.38 | $2,399.38 | 757 |
| 1999-06-17 | $2,310.00 | $2,310.00 | 1,109 |
| 1999-06-16 | $2,303.13 | $2,303.13 | 2,127 |
| 1999-06-15 | $2,241.25 | $2,241.25 | 1,962 |
| 1999-06-14 | $2,261.88 | $2,261.88 | 3,115 |
| 1999-06-11 | $2,200.00 | $2,200.00 | 3,105 |
| 1999-06-10 | $2,426.88 | $2,426.88 | 2,400 |
| 1999-06-09 | $2,708.75 | $2,708.75 | 615 |
| 1999-06-08 | $2,805.00 | $2,805.00 | 1,239 |
| 1999-06-07 | $2,770.63 | $2,770.63 | 770 |
| 1999-06-04 | $2,777.50 | $2,777.50 | 404 |
| 1999-06-03 | $2,736.25 | $2,736.25 | 405 |
| 1999-06-02 | $2,777.50 | $2,777.50 | 328 |
| 1999-06-01 | $2,811.88 | $2,811.88 | 340 |
| 1999-05-28 | $2,860.00 | $2,860.00 | 900 |
| 1999-05-27 | $2,722.50 | $2,722.50 | 663 |
| 1999-05-26 | $2,798.13 | $2,798.13 | 922 |
| 1999-05-25 | $2,839.38 | $2,839.38 | 1,397 |
| 1999-05-24 | $2,887.50 | $2,887.50 | 972 |
| 1999-05-21 | $2,976.88 | $2,976.88 | 763 |
| 1999-05-20 | $2,970.00 | $2,970.00 | 916 |
| 1999-05-19 | $2,921.88 | $2,921.88 | 1,112 |
| 1999-05-18 | $2,846.25 | $2,846.25 | 1,975 |
| 1999-05-17 | $2,715.63 | $2,715.63 | 658 |
| 1999-05-14 | $2,695.00 | $2,695.00 | 401 |
| 1999-05-13 | $2,818.75 | $2,818.75 | 444 |
| 1999-05-12 | $2,873.75 | $2,873.75 | 915 |
| 1999-05-11 | $2,743.13 | $2,743.13 | 410 |
| 1999-05-10 | $2,722.50 | $2,722.50 | 755 |
| 1999-05-07 | $2,818.75 | $2,818.75 | 824 |
| 1999-05-06 | $2,777.50 | $2,777.50 | 1,060 |
| 1999-05-05 | $2,695.00 | $2,695.00 | 631 |
| 1999-05-04 | $2,777.50 | $2,777.50 | 512 |
| 1999-05-03 | $2,846.25 | $2,846.25 | 655 |
| 1999-04-30 | $2,935.63 | $2,935.63 | 827 |
| 1999-04-29 | $2,887.50 | $2,887.50 | 637 |
| 1999-04-28 | $2,894.38 | $2,894.38 | 824 |
| 1999-04-27 | $3,011.25 | $3,011.25 | 453 |
| 1999-04-26 | $2,983.75 | $2,983.75 | 959 |
| 1999-04-23 | $3,018.13 | $3,018.13 | 775 |
| 1999-04-22 | $2,887.50 | $2,887.50 | 925 |
| 1999-04-21 | $3,011.25 | $3,011.25 | 602 |
| 1999-04-20 | $2,970.00 | $2,970.00 | 1,196 |
| 1999-04-19 | $2,750.00 | $2,750.00 | 1,869 |
| 1999-04-16 | $3,011.25 | $3,011.25 | 1,025 |
| 1999-04-15 | $3,093.75 | $3,093.75 | 2,953 |
| 1999-04-14 | $2,990.63 | $2,990.63 | 9,171 |
| 1999-04-13 | $2,763.75 | $2,763.75 | 1,471 |
| 1999-04-12 | $2,915.00 | $2,915.00 | 5,125 |
| 1999-04-09 | $2,722.50 | $2,722.50 | 1,470 |
| 1999-04-08 | $2,598.75 | $2,598.75 | 1,172 |
| 1999-04-07 | $2,681.25 | $2,681.25 | 1,386 |
| 1999-04-06 | $2,729.38 | $2,729.38 | 5,755 |
| 1999-04-05 | $2,619.38 | $2,619.38 | 4,473 |
| 1999-04-01 | $2,488.75 | $2,488.75 | 1,819 |
| 1999-03-31 | $2,323.75 | $2,323.75 | 2,305 |
| 1999-03-30 | $2,557.50 | $2,557.50 | 1,087 |
| 1999-03-29 | $2,640.00 | $2,640.00 | 1,898 |
| 1999-03-26 | $2,516.25 | $2,516.25 | 2,015 |
| 1999-03-25 | $2,447.50 | $2,447.50 | 1,499 |
| 1999-03-24 | $2,351.25 | $2,351.25 | 782 |
| 1999-03-23 | $2,282.50 | $2,282.50 | 1,244 |
| 1999-03-22 | $2,248.13 | $2,248.13 | 1,176 |
| 1999-03-19 | $2,378.75 | $2,378.75 | 872 |
| 1999-03-18 | $2,358.13 | $2,358.13 | 1,206 |
| 1999-03-17 | $2,413.13 | $2,413.13 | 3,449 |
| 1999-03-16 | $2,282.50 | $2,282.50 | 8,863 |
| 1999-03-15 | $2,708.75 | $2,708.75 | 1,499 |
| 1999-03-12 | $2,750.00 | $2,750.00 | 3,721 |
| 1999-03-11 | $2,674.38 | $2,674.38 | 3,505 |
| 1999-03-10 | $2,695.00 | $2,695.00 | 3,025 |
| 1999-03-09 | $2,598.75 | $2,598.75 | 5,866 |
| 1999-03-08 | $2,406.25 | $2,406.25 | 1,916 |
| 1999-03-05 | $2,241.25 | $2,241.25 | 718 |
| 1999-03-04 | $2,186.25 | $2,186.25 | 1,895 |
| 1999-03-03 | $2,282.50 | $2,282.50 | 2,896 |
| 1999-03-02 | $2,158.75 | $2,158.75 | 1,585 |
| 1999-03-01 | $2,103.75 | $2,103.75 | 1,078 |
| 1999-02-26 | $2,055.63 | $2,055.63 | 2,586 |
| 1999-02-25 | $2,048.75 | $2,048.75 | 3,039 |
| 1999-02-24 | $2,172.50 | $2,172.50 | 4,385 |
| 1999-02-23 | $2,172.50 | $2,172.50 | 11,334 |
| 1999-02-22 | $1,815.00 | $1,815.00 | 5,386 |
| 1999-02-19 | $1,911.25 | $1,911.25 | 4,557 |
| 1999-02-18 | $2,048.75 | $2,048.75 | 3,749 |
| 1999-02-17 | $2,096.88 | $2,096.88 | 4,228 |
| 1999-02-16 | $2,310.00 | $2,310.00 | 5,143 |
| 1999-02-12 | $2,323.75 | $2,323.75 | 17,716 |
| 1999-02-11 | $2,825.63 | $2,825.63 | 74,836 |
| 1999-02-10 | $1,416.25 | $1,416.25 | 29,970 |
| 1999-02-09 | $2,695.00 | $2,695.00 | 1,447 |
| 1999-02-08 | $2,784.38 | $2,784.38 | 425 |
| 1999-02-05 | $2,791.25 | $2,791.25 | 4,978 |
| 1999-02-04 | $2,970.00 | $2,970.00 | 600 |
| 1999-02-03 | $2,997.50 | $2,997.50 | 556 |
| 1999-02-02 | $2,921.88 | $2,921.88 | 677 |
| 1999-02-01 | $3,025.00 | $3,025.00 | 1,582 |
| 1999-01-29 | $3,217.50 | $3,217.50 | 485 |
| 1999-01-28 | $3,245.00 | $3,245.00 | 903 |
| 1999-01-27 | $3,382.50 | $3,382.50 | 1,154 |
| 1999-01-26 | $3,286.25 | $3,286.25 | 1,541 |
| 1999-01-25 | $2,983.75 | $2,983.75 | 1,655 |
| 1999-01-22 | $3,258.75 | $3,258.75 | 973 |
| 1999-01-21 | $3,368.75 | $3,368.75 | 1,165 |
| 1999-01-20 | $3,327.50 | $3,327.50 | 2,024 |
| 1999-01-19 | $3,368.75 | $3,368.75 | 2,255 |
| 1999-01-15 | $3,410.00 | $3,410.00 | 4,536 |
| 1999-01-14 | $3,630.00 | $3,630.00 | 8,029 |
| 1999-01-13 | $3,080.00 | $3,080.00 | 5,380 |
| 1999-01-12 | $2,887.50 | $2,887.50 | 1,861 |
| 1999-01-11 | $2,743.13 | $2,743.13 | 4,938 |
| 1999-01-08 | $2,798.13 | $2,798.13 | 6,103 |
| 1999-01-07 | $2,296.25 | $2,296.25 | 1,431 |
| 1999-01-06 | $2,282.50 | $2,282.50 | 962 |
| 1999-01-05 | $2,358.13 | $2,358.13 | 757 |
| 1999-01-04 | $2,378.75 | $2,378.75 | 1,257 |