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
- 1995-08-07 to 2026-08-31
- 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 | $335.00 | $335.00 | 453 | — | — |
| 1999-12-30 | $360.00 | $360.00 | 2,068 | — | — |
| 1999-12-29 | $362.50 | $362.50 | 3,613 | — | — |
| 1999-12-28 | $545.00 | $545.00 | 11,143 | — | — |
| 1999-12-27 | $250.00 | $250.00 | 245 | — | — |
| 1999-12-23 | $260.00 | $260.00 | 138 | — | — |
| 1999-12-22 | $225.00 | $225.00 | 170 | — | — |
| 1999-12-21 | $240.00 | $240.00 | 275 | — | — |
| 1999-12-20 | $245.00 | $245.00 | 230 | — | — |
| 1999-12-17 | $260.00 | $260.00 | 290 | — | — |
| 1999-12-16 | $250.00 | $250.00 | 430 | — | — |
| 1999-12-15 | $257.50 | $257.50 | 688 | — | — |
| 1999-12-14 | $265.00 | $265.00 | 605 | — | — |
| 1999-12-13 | $255.00 | $255.00 | 310 | — | — |
| 1999-12-10 | $320.00 | $320.00 | 420 | — | — |
| 1999-12-09 | $300.00 | $300.00 | 690 | — | — |
| 1999-12-08 | $315.00 | $315.00 | 393 | — | — |
| 1999-12-07 | $355.00 | $355.00 | 310 | — | — |
| 1999-12-06 | $400.00 | $400.00 | 370 | — | — |
| 1999-12-03 | $405.00 | $405.00 | 248 | — | — |
| 1999-12-02 | $365.00 | $365.00 | 735 | — | — |
| 1999-12-01 | $400.00 | $400.00 | 595 | — | — |
| 1999-11-30 | $450.00 | $450.00 | 755 | — | — |
| 1999-11-29 | $512.50 | $512.50 | 818 | — | — |
| 1999-11-26 | $525.00 | $525.00 | 413 | — | — |
| 1999-11-24 | $560.00 | $560.00 | 805 | — | — |
| 1999-11-23 | $550.00 | $550.00 | 1,828 | — | — |
| 1999-11-22 | $560.00 | $560.00 | 5,233 | — | — |
| 1999-11-19 | $492.50 | $492.50 | 4,163 | — | — |
| 1999-11-18 | $682.50 | $682.50 | 10,068 | — | — |
| 1999-11-17 | $1,000.00 | $1,000.00 | 22,670 | — | — |
| 1999-11-16 | $240.00 | $240.00 | 330 | — | — |
| 1999-11-15 | $155.00 | $155.00 | 23 | — | — |
| 1999-11-12 | $155.00 | $155.00 | 0 | — | — |
| 1999-11-11 | $155.00 | $155.00 | 15 | — | — |
| 1999-11-10 | $155.00 | $155.00 | 5 | — | — |
| 1999-11-09 | $157.50 | $157.50 | 65 | — | — |
| 1999-11-08 | $157.50 | $157.50 | 0 | — | — |
| 1999-11-05 | $157.50 | $157.50 | 10 | — | — |
| 1999-11-04 | $160.00 | $160.00 | 0 | — | — |
| 1999-11-03 | $160.00 | $160.00 | 50 | — | — |
| 1999-11-02 | $160.00 | $160.00 | 48 | — | — |
| 1999-11-01 | $157.50 | $157.50 | 23 | — | — |
| 1999-10-29 | $157.50 | $157.50 | 10 | — | — |
| 1999-10-28 | $155.00 | $155.00 | 20 | — | — |
| 1999-10-27 | $160.00 | $160.00 | 0 | — | — |
| 1999-10-26 | $160.00 | $160.00 | 13 | — | — |
| 1999-10-25 | $160.00 | $160.00 | 0 | — | — |
| 1999-10-22 | $160.00 | $160.00 | 8 | — | — |
| 1999-10-21 | $160.00 | $160.00 | 10 | — | — |
| 1999-10-20 | $160.00 | $160.00 | 0 | — | — |
| 1999-10-19 | $160.00 | $160.00 | 0 | — | — |
| 1999-10-18 | $160.00 | $160.00 | 10 | — | — |
| 1999-10-15 | $165.00 | $165.00 | 40 | — | — |
| 1999-10-14 | $165.00 | $165.00 | 38 | — | — |
| 1999-10-13 | $172.50 | $172.50 | 23 | — | — |
| 1999-10-12 | $176.25 | $176.25 | 0 | — | — |
| 1999-10-11 | $176.25 | $176.25 | 0 | — | — |
| 1999-10-08 | $176.25 | $176.25 | 0 | — | — |
| 1999-10-07 | $176.25 | $176.25 | 0 | — | — |
| 1999-10-06 | $176.25 | $176.25 | 3 | — | — |
| 1999-10-05 | $176.25 | $176.25 | 0 | — | — |
| 1999-10-04 | $176.25 | $176.25 | 23 | — | — |
| 1999-10-01 | $176.25 | $176.25 | 0 | — | — |
| 1999-09-30 | $176.25 | $176.25 | 40 | — | — |
| 1999-09-29 | $175.00 | $175.00 | 0 | — | — |
| 1999-09-28 | $175.00 | $175.00 | 183 | — | — |
| 1999-09-27 | $181.25 | $181.25 | 5 | — | — |
| 1999-09-24 | $181.25 | $181.25 | 0 | — | — |
| 1999-09-23 | $181.25 | $181.25 | 53 | — | — |
| 1999-09-22 | $195.00 | $195.00 | 10 | — | — |
| 1999-09-21 | $182.50 | $182.50 | 8 | — | — |
| 1999-09-20 | $181.25 | $181.25 | 3 | — | — |
| 1999-09-17 | $181.25 | $181.25 | 0 | — | — |
| 1999-09-16 | $181.25 | $181.25 | 40 | — | — |
| 1999-09-15 | $181.25 | $181.25 | 5 | — | — |
| 1999-09-14 | $200.00 | $200.00 | 145 | — | — |
| 1999-09-13 | $182.50 | $182.50 | 5 | — | — |
| 1999-09-10 | $190.00 | $190.00 | 0 | — | — |
| 1999-09-09 | $190.00 | $190.00 | 50 | — | — |
| 1999-09-08 | $182.50 | $182.50 | 3 | — | — |
| 1999-09-07 | $182.50 | $182.50 | 0 | — | — |
| 1999-09-03 | $182.50 | $182.50 | 18 | — | — |
| 1999-09-02 | $180.00 | $180.00 | 0 | — | — |
| 1999-09-01 | $180.00 | $180.00 | 0 | — | — |
| 1999-08-31 | $180.00 | $180.00 | 15 | — | — |
| 1999-08-30 | $180.00 | $180.00 | 8 | — | — |
| 1999-08-27 | $175.00 | $175.00 | 90 | — | — |
| 1999-08-26 | $170.00 | $170.00 | 10 | — | — |
| 1999-08-25 | $185.00 | $185.00 | 5 | — | — |
| 1999-08-24 | $185.00 | $185.00 | 0 | — | — |
| 1999-08-23 | $185.00 | $185.00 | 40 | — | — |
| 1999-08-20 | $177.50 | $177.50 | 8 | — | — |
| 1999-08-19 | $185.00 | $185.00 | 0 | — | — |
| 1999-08-18 | $185.00 | $185.00 | 0 | — | — |
| 1999-08-17 | $185.00 | $185.00 | 20 | — | — |
| 1999-08-16 | $175.00 | $175.00 | 0 | — | — |
| 1999-08-13 | $175.00 | $175.00 | 0 | — | — |
| 1999-08-12 | $175.00 | $175.00 | 3 | — | — |
| 1999-08-11 | $175.00 | $175.00 | 33 | — | — |
| 1999-08-10 | $175.00 | $175.00 | 18 | — | — |
| 1999-08-09 | $175.00 | $175.00 | 20 | — | — |
| 1999-08-06 | $175.00 | $175.00 | 3 | — | — |
| 1999-08-05 | $187.50 | $187.50 | 10 | — | — |
| 1999-08-04 | $177.50 | $177.50 | 65 | — | — |
| 1999-08-03 | $175.00 | $175.00 | 0 | — | — |
| 1999-08-02 | $175.00 | $175.00 | 55 | — | — |
| 1999-07-30 | $187.50 | $187.50 | 13 | — | — |
| 1999-07-29 | $185.00 | $185.00 | 30 | — | — |
| 1999-07-28 | $180.00 | $180.00 | 85 | — | — |
| 1999-07-27 | $220.00 | $220.00 | 0 | — | — |
| 1999-07-26 | $220.00 | $220.00 | 15 | — | — |
| 1999-07-23 | $220.00 | $220.00 | 0 | — | — |
| 1999-07-22 | $220.00 | $220.00 | 15 | — | — |
| 1999-07-21 | $230.00 | $230.00 | 0 | — | — |
| 1999-07-20 | $230.00 | $230.00 | 13 | — | — |
| 1999-07-19 | $250.00 | $250.00 | 43 | — | — |
| 1999-07-16 | $220.00 | $220.00 | 65 | — | — |
| 1999-07-15 | $245.00 | $245.00 | 10 | — | — |
| 1999-07-14 | $245.00 | $245.00 | 38 | — | — |
| 1999-07-13 | $250.00 | $250.00 | 60 | — | — |
| 1999-07-12 | $280.00 | $280.00 | 125 | — | — |
| 1999-07-09 | $330.00 | $330.00 | 110 | — | — |
| 1999-07-08 | $310.00 | $310.00 | 465 | — | — |
| 1999-07-07 | $235.00 | $235.00 | 168 | — | — |
| 1999-07-06 | $200.00 | $200.00 | 150 | — | — |
| 1999-07-02 | $200.00 | $200.00 | 203 | — | — |
| 1999-07-01 | $167.50 | $167.50 | 65 | — | — |
| 1999-06-30 | $165.00 | $165.00 | 40 | — | — |
| 1999-06-29 | $170.00 | $170.00 | 25 | — | — |
| 1999-06-28 | $165.00 | $165.00 | 170 | — | — |
| 1999-06-25 | $160.00 | $160.00 | 20 | — | — |
| 1999-06-24 | $160.00 | $160.00 | 0 | — | — |
| 1999-06-23 | $160.00 | $160.00 | 13 | — | — |
| 1999-06-22 | $145.00 | $145.00 | 5 | — | — |
| 1999-06-21 | $145.00 | $145.00 | 0 | — | — |
| 1999-06-18 | $145.00 | $145.00 | 30 | — | — |
| 1999-06-17 | $140.00 | $140.00 | 0 | — | — |
| 1999-06-16 | $140.00 | $140.00 | 50 | — | — |
| 1999-06-15 | $150.00 | $150.00 | 10 | — | — |
| 1999-06-14 | $150.00 | $150.00 | 38 | — | — |
| 1999-06-11 | $175.00 | $175.00 | 11 | — | — |
| 1999-06-10 | $150.00 | $150.00 | 4 | — | — |
| 1999-06-09 | $150.00 | $150.00 | 26 | — | — |
| 1999-06-08 | $156.25 | $156.25 | 47 | — | — |
| 1999-06-07 | $175.00 | $175.00 | 47 | — | — |
| 1999-06-04 | $162.50 | $162.50 | 33 | — | — |
| 1999-06-03 | $187.50 | $187.50 | 1 | — | — |
| 1999-06-02 | $200.00 | $200.00 | 31 | — | — |
| 1999-06-01 | $187.50 | $187.50 | 4 | — | — |
| 1999-05-28 | $225.00 | $225.00 | 44 | — | — |
| 1999-05-27 | $162.50 | $162.50 | 26 | — | — |
| 1999-05-26 | $175.00 | $175.00 | 26 | — | — |
| 1999-05-25 | $237.50 | $237.50 | 26 | — | — |
| 1999-05-24 | $150.00 | $150.00 | 398 | — | — |
| 1999-05-21 | $225.00 | $225.00 | 10 | — | — |
| 1999-05-20 | $250.00 | $250.00 | 1 | — | — |
| 1999-05-19 | $250.00 | $250.00 | 2 | — | — |
| 1999-05-18 | $225.00 | $225.00 | 35 | — | — |
| 1999-05-17 | $212.50 | $212.50 | 30 | — | — |
| 1999-05-14 | $212.50 | $212.50 | 2 | — | — |
| 1999-05-13 | $212.50 | $212.50 | 11 | — | — |
| 1999-05-12 | $212.50 | $212.50 | 4 | — | — |
| 1999-05-11 | $212.50 | $212.50 | 8 | — | — |
| 1999-05-10 | $212.50 | $212.50 | 4 | — | — |
| 1999-05-07 | $250.00 | $250.00 | 40 | — | — |
| 1999-05-06 | $237.50 | $237.50 | 53 | — | — |
| 1999-05-05 | $237.50 | $237.50 | 4 | — | — |
| 1999-05-04 | $225.00 | $225.00 | 2 | — | — |
| 1999-05-03 | $237.50 | $237.50 | 37 | — | — |
| 1999-04-30 | $237.50 | $237.50 | 5 | — | — |
| 1999-04-29 | $225.00 | $225.00 | 2 | — | — |
| 1999-04-28 | $237.50 | $237.50 | 7 | — | — |
| 1999-04-27 | $237.50 | $237.50 | 6 | — | — |
| 1999-04-26 | $225.00 | $225.00 | 21 | — | — |
| 1999-04-23 | $225.00 | $225.00 | 110 | — | — |
| 1999-04-22 | $200.00 | $200.00 | 8 | — | — |
| 1999-04-21 | $200.00 | $200.00 | 0 | — | — |
| 1999-04-20 | $200.00 | $200.00 | 0 | — | — |
| 1999-04-19 | $200.00 | $200.00 | 48 | — | — |
| 1999-04-16 | $200.00 | $200.00 | 0 | — | — |
| 1999-04-15 | $200.00 | $200.00 | 97 | — | — |
| 1999-04-14 | $187.50 | $187.50 | 10 | — | — |
| 1999-04-13 | $187.50 | $187.50 | 4 | — | — |
| 1999-04-12 | $187.50 | $187.50 | 10 | — | — |
| 1999-04-09 | $175.00 | $175.00 | 20 | — | — |
| 1999-04-08 | $200.00 | $200.00 | 83 | — | — |
| 1999-04-07 | $187.50 | $187.50 | 1 | — | — |
| 1999-04-06 | $175.00 | $175.00 | 28 | — | — |
| 1999-04-05 | $175.00 | $175.00 | 141 | — | — |
| 1999-04-01 | $162.50 | $162.50 | 30 | — | — |
| 1999-03-31 | $162.50 | $162.50 | 1 | — | — |
| 1999-03-30 | $200.00 | $200.00 | 7 | — | — |
| 1999-03-29 | $175.00 | $175.00 | 6 | — | — |
| 1999-03-26 | $175.00 | $175.00 | 7 | — | — |
| 1999-03-25 | $175.00 | $175.00 | 47 | — | — |
| 1999-03-24 | $150.00 | $150.00 | 11 | — | — |
| 1999-03-23 | $150.00 | $150.00 | 9 | — | — |
| 1999-03-22 | $175.00 | $175.00 | 16 | — | — |
| 1999-03-19 | $150.00 | $150.00 | 14 | — | — |
| 1999-03-18 | $250.00 | $250.00 | 27 | — | — |
| 1999-03-17 | $175.00 | $175.00 | 26 | — | — |
| 1999-03-16 | $150.00 | $150.00 | 31 | — | — |
| 1999-03-15 | $150.00 | $150.00 | 11 | — | — |
| 1999-03-12 | $175.00 | $175.00 | 2 | — | — |
| 1999-03-11 | $175.00 | $175.00 | 1 | — | — |
| 1999-03-10 | $187.50 | $187.50 | 26 | — | — |
| 1999-03-09 | $175.00 | $175.00 | 1 | — | — |
| 1999-03-08 | $175.00 | $175.00 | 10 | — | — |
| 1999-03-05 | $175.00 | $175.00 | 4 | — | — |
| 1999-03-04 | $175.00 | $175.00 | 0 | — | — |
| 1999-03-03 | $175.00 | $175.00 | 20 | — | — |
| 1999-03-02 | $175.00 | $175.00 | 44 | — | — |
| 1999-03-01 | $175.00 | $175.00 | 21 | — | — |
| 1999-02-26 | $175.00 | $175.00 | 50 | — | — |
| 1999-02-25 | $200.00 | $200.00 | 4 | — | — |
| 1999-02-24 | $200.00 | $200.00 | 10 | — | — |
| 1999-02-23 | $175.00 | $175.00 | 28 | — | — |
| 1999-02-22 | $187.50 | $187.50 | 14 | — | — |
| 1999-02-19 | $175.00 | $175.00 | 35 | — | — |
| 1999-02-18 | $200.00 | $200.00 | 30 | — | — |
| 1999-02-17 | $200.00 | $200.00 | 36 | — | — |
| 1999-02-16 | $212.50 | $212.50 | 19 | — | — |
| 1999-02-12 | $200.00 | $200.00 | 1 | — | — |
| 1999-02-11 | $200.00 | $200.00 | 7 | — | — |
| 1999-02-10 | $200.00 | $200.00 | 2 | — | — |
| 1999-02-09 | $212.50 | $212.50 | 12 | — | — |
| 1999-02-08 | $212.50 | $212.50 | 4 | — | — |
| 1999-02-05 | $225.00 | $225.00 | 5 | — | — |
| 1999-02-04 | $212.50 | $212.50 | 54 | — | — |
| 1999-02-03 | $350.00 | $350.00 | 250 | — | — |
| 1999-02-02 | $225.00 | $225.00 | 0 | — | — |
| 1999-02-01 | $225.00 | $225.00 | 75 | — | — |
| 1999-01-29 | $237.50 | $237.50 | 5 | — | — |
| 1999-01-28 | $237.50 | $237.50 | 1 | — | — |
| 1999-01-27 | $237.50 | $237.50 | 25 | — | — |
| 1999-01-26 | $225.00 | $225.00 | 20 | — | — |
| 1999-01-25 | $250.00 | $250.00 | 47 | — | — |
| 1999-01-22 | $237.50 | $237.50 | 26 | — | — |
| 1999-01-21 | $250.00 | $250.00 | 52 | — | — |
| 1999-01-20 | $225.00 | $225.00 | 18 | — | — |
| 1999-01-19 | $225.00 | $225.00 | 9 | — | — |
| 1999-01-15 | $237.50 | $237.50 | 6 | — | — |
| 1999-01-14 | $237.50 | $237.50 | 42 | — | — |
| 1999-01-13 | $225.00 | $225.00 | 59 | — | — |
| 1999-01-12 | $225.00 | $225.00 | 51 | — | — |
| 1999-01-11 | $225.00 | $225.00 | 34 | — | — |
| 1999-01-08 | $225.00 | $225.00 | 1 | — | — |
| 1999-01-07 | $237.50 | $237.50 | 29 | — | — |
| 1999-01-06 | $225.00 | $225.00 | 6 | — | — |
| 1999-01-05 | $250.00 | $250.00 | 49 | — | — |
| 1999-01-04 | $250.00 | $250.00 | 8 | — | — |