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
- 1994-04-08 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 | $16,044.57 | $16,044.57 | 0 | — | — |
| 1999-12-30 | $14,707.52 | $14,707.52 | 4 | — | — |
| 1999-12-29 | $14,261.84 | $14,261.84 | 4 | — | — |
| 1999-12-28 | $13,816.16 | $13,816.16 | 4 | — | — |
| 1999-12-27 | $13,370.47 | $13,370.47 | 4 | — | — |
| 1999-12-23 | $13,816.16 | $13,816.16 | 3 | — | — |
| 1999-12-22 | $14,261.84 | $14,261.84 | 3 | — | — |
| 1999-12-21 | $15,153.20 | $15,153.20 | 1 | — | — |
| 1999-12-20 | $15,598.89 | $15,598.89 | 1 | — | — |
| 1999-12-17 | $17,381.62 | $17,381.62 | 4 | — | — |
| 1999-12-16 | $20,055.71 | $20,055.71 | 2 | — | — |
| 1999-12-15 | $16,490.25 | $16,490.25 | 4 | — | — |
| 1999-12-14 | $22,284.12 | $22,284.12 | 7 | — | — |
| 1999-12-13 | $17,381.62 | $17,381.62 | 6 | — | — |
| 1999-12-10 | $15,598.89 | $15,598.89 | 4 | — | — |
| 1999-12-09 | $12,924.79 | $12,924.79 | 0 | — | — |
| 1999-12-08 | $13,816.16 | $13,816.16 | 1 | — | — |
| 1999-12-07 | $14,261.84 | $14,261.84 | 3 | — | — |
| 1999-12-06 | $14,707.52 | $14,707.52 | 4 | — | — |
| 1999-12-03 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-12-02 | $12,479.11 | $12,479.11 | 3 | — | — |
| 1999-12-01 | $14,707.52 | $14,707.52 | 4 | — | — |
| 1999-11-30 | $12,479.11 | $12,479.11 | 4 | — | — |
| 1999-11-29 | $10,696.38 | $10,696.38 | 2 | — | — |
| 1999-11-26 | $10,696.38 | $10,696.38 | 0 | — | — |
| 1999-11-24 | $10,696.38 | $10,696.38 | 1 | — | — |
| 1999-11-23 | $11,142.06 | $11,142.06 | 1 | — | — |
| 1999-11-22 | $10,696.38 | $10,696.38 | 2 | — | — |
| 1999-11-19 | $11,142.06 | $11,142.06 | 2 | — | — |
| 1999-11-18 | $11,587.74 | $11,587.74 | 4 | — | — |
| 1999-11-17 | $11,587.74 | $11,587.74 | 1 | — | — |
| 1999-11-16 | $12,479.11 | $12,479.11 | 4 | — | — |
| 1999-11-15 | $13,370.47 | $13,370.47 | 4 | — | — |
| 1999-11-12 | $15,598.89 | $15,598.89 | 8 | — | — |
| 1999-11-11 | $16,490.25 | $16,490.25 | 3 | — | — |
| 1999-11-10 | $17,827.30 | $17,827.30 | 10 | — | — |
| 1999-11-09 | $15,153.20 | $15,153.20 | 1 | — | — |
| 1999-11-08 | $12,033.43 | $12,033.43 | 0 | — | — |
| 1999-11-05 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-11-04 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-11-03 | $10,696.38 | $10,696.38 | 2 | — | — |
| 1999-11-02 | $11,587.74 | $11,587.74 | 0 | — | — |
| 1999-11-01 | $12,479.11 | $12,479.11 | 0 | — | — |
| 1999-10-29 | $12,479.11 | $12,479.11 | 0 | — | — |
| 1999-10-28 | $12,479.11 | $12,479.11 | 0 | — | — |
| 1999-10-27 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-10-26 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-10-25 | $12,924.79 | $12,924.79 | 1 | — | — |
| 1999-10-22 | $12,924.79 | $12,924.79 | 1 | — | — |
| 1999-10-21 | $12,924.79 | $12,924.79 | 0 | — | — |
| 1999-10-20 | $12,479.11 | $12,479.11 | 1 | — | — |
| 1999-10-19 | $12,479.11 | $12,479.11 | 1 | — | — |
| 1999-10-18 | $12,479.11 | $12,479.11 | 1 | — | — |
| 1999-10-15 | $12,479.11 | $12,479.11 | 0 | — | — |
| 1999-10-14 | $12,033.43 | $12,033.43 | 2 | — | — |
| 1999-10-13 | $13,816.16 | $13,816.16 | 0 | — | — |
| 1999-10-12 | $13,370.47 | $13,370.47 | 1 | — | — |
| 1999-10-11 | $13,370.47 | $13,370.47 | 2 | — | — |
| 1999-10-08 | $13,370.47 | $13,370.47 | 1 | — | — |
| 1999-10-07 | $13,816.16 | $13,816.16 | 1 | — | — |
| 1999-10-06 | $12,924.79 | $12,924.79 | 0 | — | — |
| 1999-10-05 | $13,370.47 | $13,370.47 | 0 | — | — |
| 1999-10-04 | $13,370.47 | $13,370.47 | 1 | — | — |
| 1999-10-01 | $12,924.79 | $12,924.79 | 0 | — | — |
| 1999-09-30 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-09-29 | $13,816.16 | $13,816.16 | 1 | — | — |
| 1999-09-28 | $13,370.47 | $13,370.47 | 4 | — | — |
| 1999-09-27 | $13,370.47 | $13,370.47 | 0 | — | — |
| 1999-09-24 | $13,370.47 | $13,370.47 | 1 | — | — |
| 1999-09-23 | $14,707.52 | $14,707.52 | 0 | — | — |
| 1999-09-22 | $15,153.20 | $15,153.20 | 1 | — | — |
| 1999-09-21 | $16,490.25 | $16,490.25 | 1 | — | — |
| 1999-09-20 | $15,598.89 | $15,598.89 | 0 | — | — |
| 1999-09-17 | $14,707.52 | $14,707.52 | 0 | — | — |
| 1999-09-16 | $15,598.89 | $15,598.89 | 2 | — | — |
| 1999-09-15 | $16,044.57 | $16,044.57 | 2 | — | — |
| 1999-09-14 | $15,153.20 | $15,153.20 | 0 | — | — |
| 1999-09-13 | $16,044.57 | $16,044.57 | 1 | — | — |
| 1999-09-10 | $16,490.25 | $16,490.25 | 2 | — | — |
| 1999-09-09 | $13,816.16 | $13,816.16 | 1 | — | — |
| 1999-09-08 | $13,370.47 | $13,370.47 | 1 | — | — |
| 1999-09-07 | $14,261.84 | $14,261.84 | 1 | — | — |
| 1999-09-03 | $13,370.47 | $13,370.47 | 1 | — | — |
| 1999-09-02 | $12,479.11 | $12,479.11 | 0 | — | — |
| 1999-09-01 | $12,924.79 | $12,924.79 | 1 | — | — |
| 1999-08-31 | $12,479.11 | $12,479.11 | 0 | — | — |
| 1999-08-30 | $12,924.79 | $12,924.79 | 0 | — | — |
| 1999-08-27 | $13,816.16 | $13,816.16 | 0 | — | — |
| 1999-08-26 | $12,924.79 | $12,924.79 | 1 | — | — |
| 1999-08-25 | $14,261.84 | $14,261.84 | 3 | — | — |
| 1999-08-24 | $13,370.47 | $13,370.47 | 39 | — | — |
| 1999-08-23 | $13,816.16 | $13,816.16 | 88 | — | — |
| 1999-08-20 | $14,707.52 | $14,707.52 | 1 | — | — |
| 1999-08-19 | $14,261.84 | $14,261.84 | 3 | — | — |
| 1999-08-18 | $12,924.79 | $12,924.79 | 1 | — | — |
| 1999-08-17 | $12,924.79 | $12,924.79 | 0 | — | — |
| 1999-08-16 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-08-13 | $12,924.79 | $12,924.79 | 0 | — | — |
| 1999-08-12 | $12,924.79 | $12,924.79 | 1 | — | — |
| 1999-08-11 | $13,816.16 | $13,816.16 | 3 | — | — |
| 1999-08-10 | $13,370.47 | $13,370.47 | 2 | — | — |
| 1999-08-09 | $13,370.47 | $13,370.47 | 1 | — | — |
| 1999-08-06 | $12,479.11 | $12,479.11 | 2 | — | — |
| 1999-08-05 | $12,033.43 | $12,033.43 | 2 | — | — |
| 1999-08-04 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-08-03 | $12,033.43 | $12,033.43 | 2 | — | — |
| 1999-08-02 | $13,370.47 | $13,370.47 | 0 | — | — |
| 1999-07-30 | $13,816.16 | $13,816.16 | 0 | — | — |
| 1999-07-29 | $13,370.47 | $13,370.47 | 1 | — | — |
| 1999-07-28 | $13,816.16 | $13,816.16 | 5 | — | — |
| 1999-07-27 | $13,370.47 | $13,370.47 | 9 | — | — |
| 1999-07-26 | $16,935.93 | $16,935.93 | 1 | — | — |
| 1999-07-23 | $16,490.25 | $16,490.25 | 0 | — | — |
| 1999-07-22 | $16,044.57 | $16,044.57 | 1 | — | — |
| 1999-07-21 | $16,044.57 | $16,044.57 | 2 | — | — |
| 1999-07-20 | $16,490.25 | $16,490.25 | 1 | — | — |
| 1999-07-19 | $16,935.93 | $16,935.93 | 1 | — | — |
| 1999-07-16 | $16,935.93 | $16,935.93 | 4 | — | — |
| 1999-07-15 | $18,718.66 | $18,718.66 | 4 | — | — |
| 1999-07-14 | $18,272.98 | $18,272.98 | 1 | — | — |
| 1999-07-13 | $18,718.66 | $18,718.66 | 1 | — | — |
| 1999-07-12 | $21,838.44 | $21,838.44 | 1 | — | — |
| 1999-07-09 | $18,272.98 | $18,272.98 | 3 | — | — |
| 1999-07-08 | $17,827.30 | $17,827.30 | 0 | — | — |
| 1999-07-07 | $17,827.30 | $17,827.30 | 1 | — | — |
| 1999-07-06 | $20,947.08 | $20,947.08 | 1 | — | — |
| 1999-07-02 | $20,947.08 | $20,947.08 | 2 | — | — |
| 1999-07-01 | $21,838.44 | $21,838.44 | 1 | — | — |
| 1999-06-30 | $22,284.12 | $22,284.12 | 2 | — | — |
| 1999-06-29 | $21,838.44 | $21,838.44 | 1 | — | — |
| 1999-06-28 | $23,175.49 | $23,175.49 | 1 | — | — |
| 1999-06-25 | $22,284.12 | $22,284.12 | 3 | — | — |
| 1999-06-24 | $22,284.12 | $22,284.12 | 2 | — | — |
| 1999-06-23 | $23,175.49 | $23,175.49 | 2 | — | — |
| 1999-06-22 | $20,055.71 | $20,055.71 | 1 | — | — |
| 1999-06-21 | $18,272.98 | $18,272.98 | 1 | — | — |
| 1999-06-18 | $20,501.39 | $20,501.39 | 1 | — | — |
| 1999-06-17 | $20,055.71 | $20,055.71 | 1 | — | — |
| 1999-06-16 | $20,055.71 | $20,055.71 | 5 | — | — |
| 1999-06-15 | $21,838.44 | $21,838.44 | 2 | — | — |
| 1999-06-14 | $21,392.76 | $21,392.76 | 1 | — | — |
| 1999-06-11 | $21,392.76 | $21,392.76 | 1 | — | — |
| 1999-06-10 | $23,175.49 | $23,175.49 | 1 | — | — |
| 1999-06-09 | $23,175.49 | $23,175.49 | 5 | — | — |
| 1999-06-08 | $22,729.80 | $22,729.80 | 1 | — | — |
| 1999-06-07 | $24,958.22 | $24,958.22 | 4 | — | — |
| 1999-06-04 | $28,969.36 | $28,969.36 | 4 | — | — |
| 1999-06-03 | $31,197.77 | $31,197.77 | 5 | — | — |
| 1999-06-02 | $31,643.45 | $31,643.45 | 4 | — | — |
| 1999-06-01 | $31,643.45 | $31,643.45 | 3 | — | — |
| 1999-05-28 | $31,197.77 | $31,197.77 | 4 | — | — |
| 1999-05-27 | $31,197.77 | $31,197.77 | 4 | — | — |
| 1999-05-26 | $31,197.77 | $31,197.77 | 2 | — | — |
| 1999-05-25 | $31,197.77 | $31,197.77 | 9 | — | — |
| 1999-05-24 | $32,980.50 | $32,980.50 | 10 | — | — |
| 1999-05-21 | $34,317.55 | $34,317.55 | 6 | — | — |
| 1999-05-20 | $29,860.72 | $29,860.72 | 7 | — | — |
| 1999-05-19 | $36,545.96 | $36,545.96 | 5 | — | — |
| 1999-05-18 | $36,545.96 | $36,545.96 | 8 | — | — |
| 1999-05-17 | $33,426.18 | $33,426.18 | 13 | — | — |
| 1999-05-14 | $26,295.26 | $26,295.26 | 7 | — | — |
| 1999-05-13 | $24,512.54 | $24,512.54 | 3 | — | — |
| 1999-05-12 | $22,729.80 | $22,729.80 | 2 | — | — |
| 1999-05-11 | $22,284.12 | $22,284.12 | 5 | — | — |
| 1999-05-10 | $24,066.85 | $24,066.85 | 3 | — | — |
| 1999-05-07 | $24,512.54 | $24,512.54 | 5 | — | — |
| 1999-05-06 | $26,295.26 | $26,295.26 | 3 | — | — |
| 1999-05-05 | $24,958.22 | $24,958.22 | 9 | — | — |
| 1999-05-04 | $28,969.36 | $28,969.36 | 8 | — | — |
| 1999-05-03 | $31,197.77 | $31,197.77 | 17 | — | — |
| 1999-04-30 | $33,426.18 | $33,426.18 | 26 | — | — |
| 1999-04-29 | $31,197.77 | $31,197.77 | 57 | — | — |
| 1999-04-28 | $20,055.71 | $20,055.71 | 13 | — | — |
| 1999-04-27 | $18,272.98 | $18,272.98 | 21 | — | — |
| 1999-04-26 | $16,490.25 | $16,490.25 | 5 | — | — |
| 1999-04-23 | $15,598.89 | $15,598.89 | 1 | — | — |
| 1999-04-22 | $12,033.43 | $12,033.43 | 1 | — | — |
| 1999-04-21 | $14,707.52 | $14,707.52 | 10 | — | — |
| 1999-04-20 | $19,610.03 | $19,610.03 | 25 | — | — |
| 1999-04-19 | $10,696.38 | $10,696.38 | 1 | — | — |
| 1999-04-16 | $11,587.74 | $11,587.74 | 3 | — | — |
| 1999-04-15 | $12,924.79 | $12,924.79 | 1 | — | — |
| 1999-04-14 | $13,370.47 | $13,370.47 | 4 | — | — |
| 1999-04-13 | $13,370.47 | $13,370.47 | 3 | — | — |
| 1999-04-12 | $13,370.47 | $13,370.47 | 2 | — | — |
| 1999-04-09 | $10,696.38 | $10,696.38 | 1 | — | — |
| 1999-04-08 | $10,696.38 | $10,696.38 | 0 | — | — |
| 1999-04-07 | $9,805.01 | $9,805.01 | 2 | — | — |
| 1999-04-06 | $9,359.33 | $9,359.33 | 2 | — | — |
| 1999-04-05 | $9,359.33 | $9,359.33 | 2 | — | — |
| 1999-04-01 | $9,805.01 | $9,805.01 | 2 | — | — |
| 1999-03-31 | $9,359.33 | $9,359.33 | 1 | — | — |
| 1999-03-30 | $9,359.33 | $9,359.33 | 0 | — | — |
| 1999-03-29 | $10,250.70 | $10,250.70 | 2 | — | — |
| 1999-03-26 | $11,587.74 | $11,587.74 | 4 | — | — |
| 1999-03-25 | $12,479.11 | $12,479.11 | 1 | — | — |
| 1999-03-24 | $11,142.06 | $11,142.06 | 1 | — | — |
| 1999-03-23 | $10,250.70 | $10,250.70 | 4 | — | — |
| 1999-03-22 | $10,250.70 | $10,250.70 | 2 | — | — |
| 1999-03-19 | $10,696.38 | $10,696.38 | 1 | — | — |
| 1999-03-18 | $10,696.38 | $10,696.38 | 1 | — | — |
| 1999-03-17 | $9,805.01 | $9,805.01 | 3 | — | — |
| 1999-03-16 | $9,359.33 | $9,359.33 | 0 | — | — |
| 1999-03-15 | $10,250.70 | $10,250.70 | 1 | — | — |
| 1999-03-12 | $11,142.06 | $11,142.06 | 2 | — | — |
| 1999-03-11 | $9,805.01 | $9,805.01 | 2 | — | — |
| 1999-03-10 | $9,805.01 | $9,805.01 | 7 | — | — |
| 1999-03-09 | $15,598.89 | $15,598.89 | 1 | — | — |
| 1999-03-08 | $16,490.25 | $16,490.25 | 4 | — | — |
| 1999-03-05 | $16,490.25 | $16,490.25 | 0 | — | — |
| 1999-03-04 | $16,490.25 | $16,490.25 | 1 | — | — |
| 1999-03-03 | $16,044.57 | $16,044.57 | 2 | — | — |
| 1999-03-02 | $15,153.20 | $15,153.20 | 0 | — | — |
| 1999-03-01 | $17,381.62 | $17,381.62 | 2 | — | — |
| 1999-02-26 | $15,598.89 | $15,598.89 | 1 | — | — |
| 1999-02-25 | $15,153.20 | $15,153.20 | 3 | — | — |
| 1999-02-24 | $16,044.57 | $16,044.57 | 5 | — | — |
| 1999-02-23 | $19,164.35 | $19,164.35 | 3 | — | — |
| 1999-02-22 | $21,838.44 | $21,838.44 | 8 | — | — |
| 1999-02-19 | $20,055.71 | $20,055.71 | 8 | — | — |
| 1999-02-18 | $20,055.71 | $20,055.71 | 4 | — | — |
| 1999-02-17 | $19,164.35 | $19,164.35 | 13 | — | — |
| 1999-02-16 | $18,272.98 | $18,272.98 | 1 | — | — |
| 1999-02-12 | $16,935.93 | $16,935.93 | 6 | — | — |
| 1999-02-11 | $17,827.30 | $17,827.30 | 7 | — | — |
| 1999-02-10 | $10,250.70 | $10,250.70 | 1 | — | — |
| 1999-02-09 | $10,696.38 | $10,696.38 | 1 | — | — |
| 1999-02-08 | $13,370.47 | $13,370.47 | 0 | — | — |
| 1999-02-05 | $13,816.16 | $13,816.16 | 5 | — | — |
| 1999-02-04 | $16,490.25 | $16,490.25 | 11 | — | — |
| 1999-02-03 | $14,261.84 | $14,261.84 | 8 | — | — |
| 1999-02-02 | $12,479.11 | $12,479.11 | 3 | — | — |
| 1999-02-01 | $12,033.43 | $12,033.43 | 3 | — | — |
| 1999-01-29 | $11,142.06 | $11,142.06 | 3 | — | — |
| 1999-01-28 | $11,142.06 | $11,142.06 | 3 | — | — |
| 1999-01-27 | $10,696.38 | $10,696.38 | 0 | — | — |
| 1999-01-26 | $9,359.33 | $9,359.33 | 2 | — | — |
| 1999-01-25 | $9,805.01 | $9,805.01 | 0 | — | — |
| 1999-01-22 | $9,805.01 | $9,805.01 | 1 | — | — |
| 1999-01-21 | $9,805.01 | $9,805.01 | 3 | — | — |
| 1999-01-20 | $10,696.38 | $10,696.38 | 2 | — | — |
| 1999-01-19 | $11,587.74 | $11,587.74 | 2 | — | — |
| 1999-01-15 | $10,250.70 | $10,250.70 | 1 | — | — |
| 1999-01-14 | $11,587.74 | $11,587.74 | 1 | — | — |
| 1999-01-13 | $11,142.06 | $11,142.06 | 1 | — | — |
| 1999-01-12 | $9,359.33 | $9,359.33 | 1 | — | — |
| 1999-01-11 | $9,805.01 | $9,805.01 | 3 | — | — |
| 1999-01-08 | $11,587.74 | $11,587.74 | 2 | — | — |
| 1999-01-07 | $8,913.65 | $8,913.65 | 0 | — | — |
| 1999-01-06 | $7,576.60 | $7,576.60 | 1 | — | — |
| 1999-01-05 | $8,022.28 | $8,022.28 | 1 | — | — |
| 1999-01-04 | $8,022.28 | $8,022.28 | 1 | — | — |