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
- 1986-05-15 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 | $444.38 | $444.38 | 1,064 | — | — |
| 1999-12-30 | $382.50 | $382.50 | 932 | — | — |
| 1999-12-29 | $343.13 | $343.13 | 961 | — | — |
| 1999-12-28 | $354.38 | $354.38 | 1,018 | — | — |
| 1999-12-27 | $360.00 | $360.00 | 1,352 | — | — |
| 1999-12-23 | $360.00 | $360.00 | 543 | — | — |
| 1999-12-22 | $348.75 | $348.75 | 1,256 | — | — |
| 1999-12-21 | $348.75 | $348.75 | 352 | — | — |
| 1999-12-20 | $360.00 | $360.00 | 1,302 | — | — |
| 1999-12-17 | $315.00 | $315.00 | 792 | — | — |
| 1999-12-16 | $323.44 | $323.44 | 217 | — | — |
| 1999-12-15 | $320.63 | $320.63 | 478 | — | — |
| 1999-12-14 | $337.50 | $337.50 | 516 | — | — |
| 1999-12-13 | $360.00 | $360.00 | 671 | — | — |
| 1999-12-10 | $337.50 | $337.50 | 159 | — | — |
| 1999-12-09 | $337.50 | $337.50 | 489 | — | — |
| 1999-12-08 | $360.00 | $360.00 | 482 | — | — |
| 1999-12-07 | $360.00 | $360.00 | 454 | — | — |
| 1999-12-06 | $360.00 | $360.00 | 1,162 | — | — |
| 1999-12-03 | $438.75 | $438.75 | 357 | — | — |
| 1999-12-02 | $421.88 | $421.88 | 181 | — | — |
| 1999-12-01 | $421.88 | $421.88 | 631 | — | — |
| 1999-11-30 | $438.75 | $438.75 | 1,180 | — | — |
| 1999-11-29 | $438.75 | $438.75 | 897 | — | — |
| 1999-11-26 | $427.50 | $427.50 | 731 | — | — |
| 1999-11-24 | $382.50 | $382.50 | 352 | — | — |
| 1999-11-23 | $371.25 | $371.25 | 691 | — | — |
| 1999-11-22 | $365.63 | $365.63 | 319 | — | — |
| 1999-11-19 | $371.25 | $371.25 | 839 | — | — |
| 1999-11-18 | $393.75 | $393.75 | 266 | — | — |
| 1999-11-17 | $382.50 | $382.50 | 841 | — | — |
| 1999-11-16 | $354.38 | $354.38 | 351 | — | — |
| 1999-11-15 | $348.75 | $348.75 | 451 | — | — |
| 1999-11-12 | $365.63 | $365.63 | 168 | — | — |
| 1999-11-11 | $371.25 | $371.25 | 773 | — | — |
| 1999-11-10 | $326.25 | $326.25 | 1,185 | — | — |
| 1999-11-09 | $348.75 | $348.75 | 251 | — | — |
| 1999-11-08 | $376.88 | $376.88 | 456 | — | — |
| 1999-11-05 | $393.75 | $393.75 | 211 | — | — |
| 1999-11-04 | $360.00 | $360.00 | 408 | — | — |
| 1999-11-03 | $382.50 | $382.50 | 794 | — | — |
| 1999-11-02 | $371.25 | $371.25 | 216 | — | — |
| 1999-11-01 | $360.00 | $360.00 | 236 | — | — |
| 1999-10-29 | $393.75 | $393.75 | 267 | — | — |
| 1999-10-28 | $393.75 | $393.75 | 668 | — | — |
| 1999-10-27 | $360.00 | $360.00 | 559 | — | — |
| 1999-10-26 | $298.13 | $298.13 | 1,532 | — | — |
| 1999-10-25 | $292.50 | $292.50 | 741 | — | — |
| 1999-10-22 | $275.63 | $275.63 | 863 | — | — |
| 1999-10-21 | $270.00 | $270.00 | 1,268 | — | — |
| 1999-10-20 | $292.50 | $292.50 | 559 | — | — |
| 1999-10-19 | $320.63 | $320.63 | 311 | — | — |
| 1999-10-18 | $315.00 | $315.00 | 1,843 | — | — |
| 1999-10-15 | $315.00 | $315.00 | 1,132 | — | — |
| 1999-10-14 | $360.00 | $360.00 | 189 | — | — |
| 1999-10-13 | $360.00 | $360.00 | 449 | — | — |
| 1999-10-12 | $360.00 | $360.00 | 560 | — | — |
| 1999-10-11 | $371.25 | $371.25 | 210 | — | — |
| 1999-10-08 | $382.50 | $382.50 | 204 | — | — |
| 1999-10-07 | $382.50 | $382.50 | 514 | — | — |
| 1999-10-06 | $360.00 | $360.00 | 359 | — | — |
| 1999-10-05 | $360.00 | $360.00 | 584 | — | — |
| 1999-10-04 | $371.25 | $371.25 | 388 | — | — |
| 1999-10-01 | $388.13 | $388.13 | 164 | — | — |
| 1999-09-30 | $382.50 | $382.50 | 259 | — | — |
| 1999-09-29 | $371.25 | $371.25 | 202 | — | — |
| 1999-09-28 | $360.00 | $360.00 | 1,452 | — | — |
| 1999-09-27 | $365.63 | $365.63 | 518 | — | — |
| 1999-09-24 | $382.50 | $382.50 | 272 | — | — |
| 1999-09-23 | $371.25 | $371.25 | 408 | — | — |
| 1999-09-22 | $382.50 | $382.50 | 851 | — | — |
| 1999-09-21 | $348.75 | $348.75 | 457 | — | — |
| 1999-09-20 | $393.75 | $393.75 | 1,067 | — | — |
| 1999-09-17 | $405.00 | $405.00 | 976 | — | — |
| 1999-09-16 | $405.00 | $405.00 | 2,047 | — | — |
| 1999-09-15 | $405.00 | $405.00 | 222 | — | — |
| 1999-09-14 | $410.63 | $410.63 | 382 | — | — |
| 1999-09-13 | $405.00 | $405.00 | 616 | — | — |
| 1999-09-10 | $405.00 | $405.00 | 1,167 | — | — |
| 1999-09-09 | $410.63 | $410.63 | 778 | — | — |
| 1999-09-08 | $410.63 | $410.63 | 1,469 | — | — |
| 1999-09-07 | $421.88 | $421.88 | 587 | — | — |
| 1999-09-03 | $427.50 | $427.50 | 119 | — | — |
| 1999-09-02 | $433.13 | $433.13 | 162 | — | — |
| 1999-09-01 | $450.00 | $450.00 | 330 | — | — |
| 1999-08-31 | $450.00 | $450.00 | 2,028 | — | — |
| 1999-08-30 | $483.75 | $483.75 | 698 | — | — |
| 1999-08-27 | $455.63 | $455.63 | 408 | — | — |
| 1999-08-26 | $495.00 | $495.00 | 956 | — | — |
| 1999-08-25 | $517.50 | $517.50 | 1,121 | — | — |
| 1999-08-24 | $511.88 | $511.88 | 2,302 | — | — |
| 1999-08-23 | $427.50 | $427.50 | 509 | — | — |
| 1999-08-20 | $427.50 | $427.50 | 650 | — | — |
| 1999-08-19 | $405.00 | $405.00 | 243 | — | — |
| 1999-08-18 | $427.50 | $427.50 | 627 | — | — |
| 1999-08-17 | $399.38 | $399.38 | 708 | — | — |
| 1999-08-16 | $382.50 | $382.50 | 363 | — | — |
| 1999-08-13 | $405.00 | $405.00 | 397 | — | — |
| 1999-08-12 | $416.25 | $416.25 | 628 | — | — |
| 1999-08-11 | $393.75 | $393.75 | 286 | — | — |
| 1999-08-10 | $405.00 | $405.00 | 557 | — | — |
| 1999-08-09 | $405.00 | $405.00 | 510 | — | — |
| 1999-08-06 | $461.25 | $461.25 | 588 | — | — |
| 1999-08-05 | $461.25 | $461.25 | 762 | — | — |
| 1999-08-04 | $483.75 | $483.75 | 667 | — | — |
| 1999-08-03 | $483.75 | $483.75 | 747 | — | — |
| 1999-08-02 | $472.50 | $472.50 | 905 | — | — |
| 1999-07-30 | $495.00 | $495.00 | 1,554 | — | — |
| 1999-07-29 | $506.25 | $506.25 | 1,964 | — | — |
| 1999-07-28 | $489.38 | $489.38 | 1,252 | — | — |
| 1999-07-27 | $461.25 | $461.25 | 1,756 | — | — |
| 1999-07-26 | $506.25 | $506.25 | 4,844 | — | — |
| 1999-07-23 | $562.50 | $562.50 | 26,052 | — | — |
| 1999-07-22 | $405.00 | $405.00 | 1,998 | — | — |
| 1999-07-21 | $360.00 | $360.00 | 857 | — | — |
| 1999-07-20 | $405.00 | $405.00 | 3,919 | — | — |
| 1999-07-19 | $388.13 | $388.13 | 1,133 | — | — |
| 1999-07-16 | $348.75 | $348.75 | 406 | — | — |
| 1999-07-15 | $337.50 | $337.50 | 333 | — | — |
| 1999-07-14 | $303.75 | $303.75 | 583 | — | — |
| 1999-07-13 | $315.00 | $315.00 | 546 | — | — |
| 1999-07-12 | $343.13 | $343.13 | 1,358 | — | — |
| 1999-07-09 | $360.00 | $360.00 | 732 | — | — |
| 1999-07-08 | $348.75 | $348.75 | 606 | — | — |
| 1999-07-07 | $360.00 | $360.00 | 2,277 | — | — |
| 1999-07-06 | $348.75 | $348.75 | 1,639 | — | — |
| 1999-07-02 | $354.38 | $354.38 | 355 | — | — |
| 1999-07-01 | $315.00 | $315.00 | 3,824 | — | — |
| 1999-06-30 | $382.50 | $382.50 | 1,561 | — | — |
| 1999-06-29 | $315.00 | $315.00 | 655 | — | — |
| 1999-06-28 | $303.75 | $303.75 | 1,286 | — | — |
| 1999-06-25 | $303.75 | $303.75 | 1,508 | — | — |
| 1999-06-24 | $281.25 | $281.25 | 874 | — | — |
| 1999-06-23 | $275.63 | $275.63 | 680 | — | — |
| 1999-06-22 | $270.00 | $270.00 | 1,994 | — | — |
| 1999-06-21 | $247.50 | $247.50 | 1,693 | — | — |
| 1999-06-18 | $225.00 | $225.00 | 147 | — | — |
| 1999-06-17 | $225.00 | $225.00 | 197 | — | — |
| 1999-06-16 | $213.75 | $213.75 | 274 | — | — |
| 1999-06-15 | $213.75 | $213.75 | 261 | — | — |
| 1999-06-14 | $213.75 | $213.75 | 478 | — | — |
| 1999-06-11 | $213.75 | $213.75 | 819 | — | — |
| 1999-06-10 | $225.00 | $225.00 | 200 | — | — |
| 1999-06-09 | $219.38 | $219.38 | 84 | — | — |
| 1999-06-08 | $202.50 | $202.50 | 33 | — | — |
| 1999-06-07 | $225.00 | $225.00 | 155 | — | — |
| 1999-06-04 | $219.38 | $219.38 | 93 | — | — |
| 1999-06-03 | $213.75 | $213.75 | 508 | — | — |
| 1999-06-02 | $225.00 | $225.00 | 164 | — | — |
| 1999-06-01 | $219.38 | $219.38 | 123 | — | — |
| 1999-05-28 | $225.00 | $225.00 | 663 | — | — |
| 1999-05-27 | $225.00 | $225.00 | 134 | — | — |
| 1999-05-26 | $225.00 | $225.00 | 213 | — | — |
| 1999-05-25 | $225.00 | $225.00 | 526 | — | — |
| 1999-05-24 | $230.63 | $230.63 | 173 | — | — |
| 1999-05-21 | $241.88 | $241.88 | 51 | — | — |
| 1999-05-20 | $247.50 | $247.50 | 182 | — | — |
| 1999-05-19 | $236.25 | $236.25 | 118 | — | — |
| 1999-05-18 | $230.63 | $230.63 | 159 | — | — |
| 1999-05-17 | $258.75 | $258.75 | 253 | — | — |
| 1999-05-14 | $236.25 | $236.25 | 82 | — | — |
| 1999-05-13 | $275.63 | $275.63 | 402 | — | — |
| 1999-05-12 | $270.00 | $270.00 | 744 | — | — |
| 1999-05-11 | $236.25 | $236.25 | 159 | — | — |
| 1999-05-10 | $247.50 | $247.50 | 208 | — | — |
| 1999-05-07 | $247.50 | $247.50 | 175 | — | — |
| 1999-05-06 | $225.00 | $225.00 | 190 | — | — |
| 1999-05-05 | $225.00 | $225.00 | 748 | — | — |
| 1999-05-04 | $230.63 | $230.63 | 134 | — | — |
| 1999-05-03 | $241.88 | $241.88 | 264 | — | — |
| 1999-04-30 | $264.38 | $264.38 | 362 | — | — |
| 1999-04-29 | $247.50 | $247.50 | 271 | — | — |
| 1999-04-28 | $270.00 | $270.00 | 578 | — | — |
| 1999-04-27 | $258.75 | $258.75 | 82 | — | — |
| 1999-04-26 | $247.50 | $247.50 | 119 | — | — |
| 1999-04-23 | $241.88 | $241.88 | 104 | — | — |
| 1999-04-22 | $253.13 | $253.13 | 378 | — | — |
| 1999-04-21 | $253.13 | $253.13 | 780 | — | — |
| 1999-04-20 | $270.00 | $270.00 | 1,388 | — | — |
| 1999-04-19 | $202.50 | $202.50 | 193 | — | — |
| 1999-04-16 | $202.50 | $202.50 | 258 | — | — |
| 1999-04-15 | $208.13 | $208.13 | 130 | — | — |
| 1999-04-14 | $213.75 | $213.75 | 281 | — | — |
| 1999-04-13 | $213.75 | $213.75 | 151 | — | — |
| 1999-04-12 | $208.13 | $208.13 | 349 | — | — |
| 1999-04-09 | $225.00 | $225.00 | 554 | — | — |
| 1999-04-08 | $213.75 | $213.75 | 690 | — | — |
| 1999-04-07 | $225.00 | $225.00 | 206 | — | — |
| 1999-04-06 | $225.00 | $225.00 | 169 | — | — |
| 1999-04-05 | $230.63 | $230.63 | 329 | — | — |
| 1999-04-01 | $258.75 | $258.75 | 522 | — | — |
| 1999-03-31 | $281.25 | $281.25 | 639 | — | — |
| 1999-03-30 | $225.00 | $225.00 | 340 | — | — |
| 1999-03-29 | $230.63 | $230.63 | 184 | — | — |
| 1999-03-26 | $225.00 | $225.00 | 304 | — | — |
| 1999-03-25 | $230.63 | $230.63 | 272 | — | — |
| 1999-03-24 | $258.75 | $258.75 | 209 | — | — |
| 1999-03-23 | $230.63 | $230.63 | 253 | — | — |
| 1999-03-22 | $236.25 | $236.25 | 187 | — | — |
| 1999-03-19 | $225.00 | $225.00 | 202 | — | — |
| 1999-03-18 | $241.88 | $241.88 | 166 | — | — |
| 1999-03-17 | $247.50 | $247.50 | 418 | — | — |
| 1999-03-16 | $258.75 | $258.75 | 69 | — | — |
| 1999-03-15 | $236.25 | $236.25 | 63 | — | — |
| 1999-03-12 | $236.25 | $236.25 | 196 | — | — |
| 1999-03-11 | $264.38 | $264.38 | 236 | — | — |
| 1999-03-10 | $225.00 | $225.00 | 598 | — | — |
| 1999-03-09 | $236.25 | $236.25 | 314 | — | — |
| 1999-03-08 | $264.38 | $264.38 | 188 | — | — |
| 1999-03-05 | $258.75 | $258.75 | 544 | — | — |
| 1999-03-04 | $247.50 | $247.50 | 314 | — | — |
| 1999-03-03 | $247.50 | $247.50 | 214 | — | — |
| 1999-03-02 | $247.50 | $247.50 | 502 | — | — |
| 1999-03-01 | $270.00 | $270.00 | 753 | — | — |
| 1999-02-26 | $270.00 | $270.00 | 1,372 | — | — |
| 1999-02-25 | $303.75 | $303.75 | 659 | — | — |
| 1999-02-24 | $315.00 | $315.00 | 850 | — | — |
| 1999-02-23 | $315.00 | $315.00 | 460 | — | — |
| 1999-02-22 | $315.00 | $315.00 | 418 | — | — |
| 1999-02-19 | $326.25 | $326.25 | 392 | — | — |
| 1999-02-18 | $315.00 | $315.00 | 448 | — | — |
| 1999-02-17 | $315.00 | $315.00 | 604 | — | — |
| 1999-02-16 | $326.25 | $326.25 | 506 | — | — |
| 1999-02-12 | $348.75 | $348.75 | 91 | — | — |
| 1999-02-11 | $354.38 | $354.38 | 428 | — | — |
| 1999-02-10 | $309.38 | $309.38 | 79 | — | — |
| 1999-02-09 | $337.50 | $337.50 | 255 | — | — |
| 1999-02-08 | $315.00 | $315.00 | 200 | — | — |
| 1999-02-05 | $337.50 | $337.50 | 384 | — | — |
| 1999-02-04 | $326.25 | $326.25 | 373 | — | — |
| 1999-02-03 | $315.00 | $315.00 | 815 | — | — |
| 1999-02-02 | $360.00 | $360.00 | 231 | — | — |
| 1999-02-01 | $348.75 | $348.75 | 393 | — | — |
| 1999-01-29 | $376.88 | $376.88 | 389 | — | — |
| 1999-01-28 | $360.00 | $360.00 | 683 | — | — |
| 1999-01-27 | $343.13 | $343.13 | 783 | — | — |
| 1999-01-26 | $371.25 | $371.25 | 323 | — | — |
| 1999-01-25 | $365.63 | $365.63 | 481 | — | — |
| 1999-01-22 | $365.63 | $365.63 | 246 | — | — |
| 1999-01-21 | $371.25 | $371.25 | 549 | — | — |
| 1999-01-20 | $360.00 | $360.00 | 631 | — | — |
| 1999-01-19 | $371.25 | $371.25 | 630 | — | — |
| 1999-01-15 | $382.50 | $382.50 | 460 | — | — |
| 1999-01-14 | $405.00 | $405.00 | 404 | — | — |
| 1999-01-13 | $393.75 | $393.75 | 1,346 | — | — |
| 1999-01-12 | $393.75 | $393.75 | 963 | — | — |
| 1999-01-11 | $360.00 | $360.00 | 834 | — | — |
| 1999-01-08 | $388.13 | $388.13 | 653 | — | — |
| 1999-01-07 | $433.13 | $433.13 | 472 | — | — |
| 1999-01-06 | $427.50 | $427.50 | 888 | — | — |
| 1999-01-05 | $360.00 | $360.00 | 508 | — | — |
| 1999-01-04 | $348.75 | $348.75 | 723 | — | — |