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
- 1993-03-26 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 | $2,375.00 | $2,375.00 | 5,340 | — | — |
| 1999-12-30 | $2,347.50 | $2,347.50 | 7,735 | — | — |
| 1999-12-29 | $2,425.00 | $2,425.00 | 8,820 | — | — |
| 1999-12-28 | $2,310.00 | $2,310.00 | 4,995 | — | — |
| 1999-12-27 | $2,355.00 | $2,355.00 | 13,005 | — | — |
| 1999-12-23 | $2,380.00 | $2,380.00 | 10,155 | — | — |
| 1999-12-22 | $2,175.00 | $2,175.00 | 34,265 | — | — |
| 1999-12-21 | $2,200.00 | $2,200.00 | 9,600 | — | — |
| 1999-12-20 | $2,180.00 | $2,180.00 | 11,630 | — | — |
| 1999-12-17 | $2,081.25 | $2,081.25 | 12,725 | — | — |
| 1999-12-16 | $2,080.00 | $2,080.00 | 13,490 | — | — |
| 1999-12-15 | $2,082.50 | $2,082.50 | 18,860 | — | — |
| 1999-12-14 | $2,055.00 | $2,055.00 | 15,025 | — | — |
| 1999-12-13 | $2,190.00 | $2,190.00 | 10,020 | — | — |
| 1999-12-10 | $2,175.00 | $2,175.00 | 18,165 | — | — |
| 1999-12-09 | $2,090.00 | $2,090.00 | 28,385 | — | — |
| 1999-12-08 | $2,005.00 | $2,005.00 | 46,625 | — | — |
| 1999-12-07 | $1,950.00 | $1,950.00 | 33,070 | — | — |
| 1999-12-06 | $1,880.00 | $1,880.00 | 27,685 | — | — |
| 1999-12-03 | $1,726.25 | $1,726.25 | 22,540 | — | — |
| 1999-12-02 | $1,630.00 | $1,630.00 | 5,710 | — | — |
| 1999-12-01 | $1,582.50 | $1,582.50 | 3,980 | — | — |
| 1999-11-30 | $1,538.75 | $1,538.75 | 10,830 | — | — |
| 1999-11-29 | $1,605.00 | $1,605.00 | 10,650 | — | — |
| 1999-11-26 | $1,692.50 | $1,692.50 | 3,395 | — | — |
| 1999-11-24 | $1,615.00 | $1,615.00 | 4,935 | — | — |
| 1999-11-23 | $1,630.00 | $1,630.00 | 8,990 | — | — |
| 1999-11-22 | $1,682.50 | $1,682.50 | 13,830 | — | — |
| 1999-11-19 | $1,667.50 | $1,667.50 | 11,100 | — | — |
| 1999-11-18 | $1,597.50 | $1,597.50 | 8,905 | — | — |
| 1999-11-17 | $1,645.00 | $1,645.00 | 30,060 | — | — |
| 1999-11-16 | $1,718.75 | $1,718.75 | 76,475 | — | — |
| 1999-11-15 | $1,446.25 | $1,446.25 | 32,200 | — | — |
| 1999-11-12 | $1,296.25 | $1,296.25 | 10,710 | — | — |
| 1999-11-11 | $1,260.00 | $1,260.00 | 59,655 | — | — |
| 1999-11-10 | $1,197.50 | $1,197.50 | 3,065 | — | — |
| 1999-11-09 | $1,200.00 | $1,200.00 | 13,095 | — | — |
| 1999-11-08 | $1,265.00 | $1,265.00 | 17,515 | — | — |
| 1999-11-05 | $1,260.00 | $1,260.00 | 24,850 | — | — |
| 1999-11-04 | $1,185.00 | $1,185.00 | 14,255 | — | — |
| 1999-11-03 | $1,192.50 | $1,192.50 | 61,995 | — | — |
| 1999-11-02 | $1,118.75 | $1,118.75 | 22,155 | — | — |
| 1999-11-01 | $1,150.00 | $1,150.00 | 25,140 | — | — |
| 1999-10-29 | $1,042.50 | $1,042.50 | 7,210 | — | — |
| 1999-10-28 | $1,015.00 | $1,015.00 | 3,070 | — | — |
| 1999-10-27 | $993.75 | $993.75 | 4,230 | — | — |
| 1999-10-26 | $973.75 | $973.75 | 6,290 | — | — |
| 1999-10-25 | $995.00 | $995.00 | 2,830 | — | — |
| 1999-10-22 | $990.00 | $990.00 | 15,035 | — | — |
| 1999-10-21 | $941.25 | $941.25 | 9,935 | — | — |
| 1999-10-20 | $970.00 | $970.00 | 8,180 | — | — |
| 1999-10-19 | $938.75 | $938.75 | 11,135 | — | — |
| 1999-10-18 | $880.00 | $880.00 | 7,560 | — | — |
| 1999-10-15 | $890.00 | $890.00 | 12,785 | — | — |
| 1999-10-14 | $861.25 | $861.25 | 37,765 | — | — |
| 1999-10-13 | $870.00 | $870.00 | 26,775 | — | — |
| 1999-10-12 | $927.50 | $927.50 | 20,880 | — | — |
| 1999-10-11 | $983.75 | $983.75 | 32,275 | — | — |
| 1999-10-08 | $1,020.00 | $1,020.00 | 8,480 | — | — |
| 1999-10-07 | $1,001.25 | $1,001.25 | 5,605 | — | — |
| 1999-10-06 | $1,012.50 | $1,012.50 | 9,375 | — | — |
| 1999-10-05 | $1,020.00 | $1,020.00 | 5,540 | — | — |
| 1999-10-04 | $1,028.75 | $1,028.75 | 4,955 | — | — |
| 1999-10-01 | $1,030.00 | $1,030.00 | 10,370 | — | — |
| 1999-09-30 | $1,072.50 | $1,072.50 | 9,330 | — | — |
| 1999-09-29 | $1,056.25 | $1,056.25 | 5,005 | — | — |
| 1999-09-28 | $1,052.50 | $1,052.50 | 7,120 | — | — |
| 1999-09-27 | $1,070.00 | $1,070.00 | 3,390 | — | — |
| 1999-09-24 | $1,050.00 | $1,050.00 | 7,715 | — | — |
| 1999-09-23 | $1,051.25 | $1,051.25 | 6,940 | — | — |
| 1999-09-22 | $1,042.50 | $1,042.50 | 6,515 | — | — |
| 1999-09-21 | $1,002.50 | $1,002.50 | 11,115 | — | — |
| 1999-09-20 | $1,032.50 | $1,032.50 | 2,195 | — | — |
| 1999-09-17 | $1,057.50 | $1,057.50 | 4,830 | — | — |
| 1999-09-16 | $1,042.50 | $1,042.50 | 6,960 | — | — |
| 1999-09-15 | $1,016.25 | $1,016.25 | 4,765 | — | — |
| 1999-09-14 | $1,032.50 | $1,032.50 | 3,200 | — | — |
| 1999-09-13 | $1,062.50 | $1,062.50 | 2,255 | — | — |
| 1999-09-10 | $1,070.00 | $1,070.00 | 6,610 | — | — |
| 1999-09-09 | $1,065.00 | $1,065.00 | 10,395 | — | — |
| 1999-09-08 | $1,035.00 | $1,035.00 | 9,760 | — | — |
| 1999-09-07 | $991.25 | $991.25 | 18,400 | — | — |
| 1999-09-03 | $961.25 | $961.25 | 12,085 | — | — |
| 1999-09-02 | $961.25 | $961.25 | 6,750 | — | — |
| 1999-09-01 | $950.00 | $950.00 | 3,920 | — | — |
| 1999-08-31 | $942.50 | $942.50 | 11,325 | — | — |
| 1999-08-30 | $962.50 | $962.50 | 24,275 | — | — |
| 1999-08-27 | $920.00 | $920.00 | 25,000 | — | — |
| 1999-08-26 | $846.25 | $846.25 | 40,535 | — | — |
| 1999-08-25 | $883.75 | $883.75 | 36,600 | — | — |
| 1999-08-24 | $937.50 | $937.50 | 16,545 | — | — |
| 1999-08-23 | $960.00 | $960.00 | 15,785 | — | — |
| 1999-08-20 | $936.25 | $936.25 | 9,305 | — | — |
| 1999-08-19 | $946.25 | $946.25 | 4,055 | — | — |
| 1999-08-18 | $950.00 | $950.00 | 9,000 | — | — |
| 1999-08-17 | $967.50 | $967.50 | 16,870 | — | — |
| 1999-08-16 | $961.25 | $961.25 | 32,195 | — | — |
| 1999-08-13 | $960.00 | $960.00 | 19,345 | — | — |
| 1999-08-12 | $1,000.00 | $1,000.00 | 5,110 | — | — |
| 1999-08-11 | $1,027.50 | $1,027.50 | 3,340 | — | — |
| 1999-08-10 | $1,022.50 | $1,022.50 | 6,150 | — | — |
| 1999-08-09 | $1,037.50 | $1,037.50 | 2,595 | — | — |
| 1999-08-06 | $1,050.00 | $1,050.00 | 4,535 | — | — |
| 1999-08-05 | $1,035.00 | $1,035.00 | 4,540 | — | — |
| 1999-08-04 | $1,057.50 | $1,057.50 | 13,070 | — | — |
| 1999-08-03 | $1,040.00 | $1,040.00 | 3,080 | — | — |
| 1999-08-02 | $1,051.25 | $1,051.25 | 2,920 | — | — |
| 1999-07-30 | $1,055.00 | $1,055.00 | 10,400 | — | — |
| 1999-07-29 | $1,055.00 | $1,055.00 | 2,750 | — | — |
| 1999-07-28 | $1,020.00 | $1,020.00 | 6,735 | — | — |
| 1999-07-27 | $1,020.00 | $1,020.00 | 6,745 | — | — |
| 1999-07-26 | $1,010.00 | $1,010.00 | 18,195 | — | — |
| 1999-07-23 | $1,080.00 | $1,080.00 | 1,720 | — | — |
| 1999-07-22 | $1,081.25 | $1,081.25 | 6,155 | — | — |
| 1999-07-21 | $1,095.00 | $1,095.00 | 7,390 | — | — |
| 1999-07-20 | $1,110.00 | $1,110.00 | 6,910 | — | — |
| 1999-07-19 | $1,130.00 | $1,130.00 | 11,555 | — | — |
| 1999-07-16 | $1,160.00 | $1,160.00 | 4,475 | — | — |
| 1999-07-15 | $1,162.50 | $1,162.50 | 7,125 | — | — |
| 1999-07-14 | $1,153.75 | $1,153.75 | 7,385 | — | — |
| 1999-07-13 | $1,153.75 | $1,153.75 | 11,920 | — | — |
| 1999-07-12 | $1,170.00 | $1,170.00 | 6,255 | — | — |
| 1999-07-09 | $1,205.00 | $1,205.00 | 24,285 | — | — |
| 1999-07-08 | $1,148.75 | $1,148.75 | 84,360 | — | — |
| 1999-07-07 | $1,247.50 | $1,247.50 | 19,370 | — | — |
| 1999-07-06 | $1,245.00 | $1,245.00 | 32,535 | — | — |
| 1999-07-02 | $1,130.00 | $1,130.00 | 22,980 | — | — |
| 1999-07-01 | $1,080.00 | $1,080.00 | 23,715 | — | — |
| 1999-06-30 | $1,050.00 | $1,050.00 | 28,055 | — | — |
| 1999-06-29 | $966.25 | $966.25 | 5,025 | — | — |
| 1999-06-28 | $960.00 | $960.00 | 12,795 | — | — |
| 1999-06-25 | $965.00 | $965.00 | 15,810 | — | — |
| 1999-06-24 | $942.50 | $942.50 | 16,615 | — | — |
| 1999-06-23 | $965.00 | $965.00 | 12,715 | — | — |
| 1999-06-22 | $987.50 | $987.50 | 11,090 | — | — |
| 1999-06-21 | $1,017.50 | $1,017.50 | 26,855 | — | — |
| 1999-06-18 | $1,053.75 | $1,053.75 | 27,210 | — | — |
| 1999-06-17 | $958.75 | $958.75 | 27,970 | — | — |
| 1999-06-16 | $957.50 | $957.50 | 15,780 | — | — |
| 1999-06-15 | $957.50 | $957.50 | 6,810 | — | — |
| 1999-06-14 | $960.00 | $960.00 | 14,620 | — | — |
| 1999-06-11 | $960.00 | $960.00 | 18,235 | — | — |
| 1999-06-10 | $992.50 | $992.50 | 12,865 | — | — |
| 1999-06-09 | $1,010.00 | $1,010.00 | 13,160 | — | — |
| 1999-06-08 | $1,040.00 | $1,040.00 | 10,435 | — | — |
| 1999-06-07 | $1,060.00 | $1,060.00 | 7,840 | — | — |
| 1999-06-04 | $1,100.00 | $1,100.00 | 5,190 | — | — |
| 1999-06-03 | $1,117.50 | $1,117.50 | 15,215 | — | — |
| 1999-06-02 | $1,060.00 | $1,060.00 | 10,210 | — | — |
| 1999-06-01 | $1,062.50 | $1,062.50 | 7,170 | — | — |
| 1999-05-28 | $1,055.00 | $1,055.00 | 4,040 | — | — |
| 1999-05-27 | $1,057.50 | $1,057.50 | 7,465 | — | — |
| 1999-05-26 | $1,060.00 | $1,060.00 | 8,100 | — | — |
| 1999-05-25 | $1,065.00 | $1,065.00 | 19,950 | — | — |
| 1999-05-24 | $1,110.00 | $1,110.00 | 9,525 | — | — |
| 1999-05-21 | $1,120.00 | $1,120.00 | 10,770 | — | — |
| 1999-05-20 | $1,130.00 | $1,130.00 | 9,190 | — | — |
| 1999-05-19 | $1,135.00 | $1,135.00 | 4,625 | — | — |
| 1999-05-18 | $1,100.00 | $1,100.00 | 2,355 | — | — |
| 1999-05-17 | $1,115.00 | $1,115.00 | 5,260 | — | — |
| 1999-05-14 | $1,101.25 | $1,101.25 | 10,260 | — | — |
| 1999-05-13 | $1,047.50 | $1,047.50 | 22,515 | — | — |
| 1999-05-12 | $1,157.50 | $1,157.50 | 20,760 | — | — |
| 1999-05-11 | $1,082.50 | $1,082.50 | 30,700 | — | — |
| 1999-05-10 | $1,017.50 | $1,017.50 | 10,470 | — | — |
| 1999-05-07 | $980.00 | $980.00 | 6,320 | — | — |
| 1999-05-06 | $993.75 | $993.75 | 8,730 | — | — |
| 1999-05-05 | $1,000.00 | $1,000.00 | 33,390 | — | — |
| 1999-05-04 | $1,020.00 | $1,020.00 | 19,260 | — | — |
| 1999-05-03 | $1,052.50 | $1,052.50 | 18,605 | — | — |
| 1999-04-30 | $1,040.00 | $1,040.00 | 17,755 | — | — |
| 1999-04-29 | $1,055.00 | $1,055.00 | 23,045 | — | — |
| 1999-04-28 | $1,050.00 | $1,050.00 | 8,350 | — | — |
| 1999-04-27 | $1,057.50 | $1,057.50 | 16,050 | — | — |
| 1999-04-26 | $1,120.00 | $1,120.00 | 7,045 | — | — |
| 1999-04-23 | $1,135.00 | $1,135.00 | 1,610 | — | — |
| 1999-04-22 | $1,140.00 | $1,140.00 | 7,865 | — | — |
| 1999-04-21 | $1,077.50 | $1,077.50 | 6,535 | — | — |
| 1999-04-20 | $1,067.50 | $1,067.50 | 25,460 | — | — |
| 1999-04-19 | $1,052.50 | $1,052.50 | 19,940 | — | — |
| 1999-04-16 | $1,172.50 | $1,172.50 | 20,035 | — | — |
| 1999-04-15 | $1,205.00 | $1,205.00 | 13,460 | — | — |
| 1999-04-14 | $1,197.50 | $1,197.50 | 5,670 | — | — |
| 1999-04-13 | $1,197.50 | $1,197.50 | 9,905 | — | — |
| 1999-04-12 | $1,198.75 | $1,198.75 | 14,910 | — | — |
| 1999-04-09 | $1,201.25 | $1,201.25 | 5,705 | — | — |
| 1999-04-08 | $1,198.75 | $1,198.75 | 11,470 | — | — |
| 1999-04-07 | $1,210.00 | $1,210.00 | 1,955 | — | — |
| 1999-04-06 | $1,215.00 | $1,215.00 | 6,315 | — | — |
| 1999-04-05 | $1,207.50 | $1,207.50 | 2,320 | — | — |
| 1999-04-01 | $1,200.00 | $1,200.00 | 8,845 | — | — |
| 1999-03-31 | $1,200.00 | $1,200.00 | 3,775 | — | — |
| 1999-03-30 | $1,180.00 | $1,180.00 | 4,730 | — | — |
| 1999-03-29 | $1,217.50 | $1,217.50 | 8,230 | — | — |
| 1999-03-26 | $1,153.75 | $1,153.75 | 10,055 | — | — |
| 1999-03-25 | $1,150.00 | $1,150.00 | 13,515 | — | — |
| 1999-03-24 | $1,132.50 | $1,132.50 | 16,675 | — | — |
| 1999-03-23 | $1,045.00 | $1,045.00 | 23,640 | — | — |
| 1999-03-22 | $1,062.50 | $1,062.50 | 17,445 | — | — |
| 1999-03-19 | $1,132.50 | $1,132.50 | 4,580 | — | — |
| 1999-03-18 | $1,150.00 | $1,150.00 | 6,010 | — | — |
| 1999-03-17 | $1,165.00 | $1,165.00 | 4,830 | — | — |
| 1999-03-16 | $1,187.50 | $1,187.50 | 3,420 | — | — |
| 1999-03-15 | $1,213.75 | $1,213.75 | 12,120 | — | — |
| 1999-03-12 | $1,205.00 | $1,205.00 | 8,185 | — | — |
| 1999-03-11 | $1,227.50 | $1,227.50 | 12,930 | — | — |
| 1999-03-10 | $1,253.75 | $1,253.75 | 10,140 | — | — |
| 1999-03-09 | $1,260.00 | $1,260.00 | 7,065 | — | — |
| 1999-03-08 | $1,250.00 | $1,250.00 | 13,685 | — | — |
| 1999-03-05 | $1,215.00 | $1,215.00 | 5,500 | — | — |
| 1999-03-04 | $1,182.50 | $1,182.50 | 5,945 | — | — |
| 1999-03-03 | $1,170.00 | $1,170.00 | 10,590 | — | — |
| 1999-03-02 | $1,153.75 | $1,153.75 | 3,375 | — | — |
| 1999-03-01 | $1,175.00 | $1,175.00 | 5,135 | — | — |
| 1999-02-26 | $1,185.00 | $1,185.00 | 5,015 | — | — |
| 1999-02-25 | $1,187.50 | $1,187.50 | 2,425 | — | — |
| 1999-02-24 | $1,210.00 | $1,210.00 | 5,425 | — | — |
| 1999-02-23 | $1,225.00 | $1,225.00 | 4,935 | — | — |
| 1999-02-22 | $1,230.00 | $1,230.00 | 12,085 | — | — |
| 1999-02-19 | $1,210.00 | $1,210.00 | 5,980 | — | — |
| 1999-02-18 | $1,197.50 | $1,197.50 | 4,875 | — | — |
| 1999-02-17 | $1,197.50 | $1,197.50 | 11,050 | — | — |
| 1999-02-16 | $1,192.50 | $1,192.50 | 8,405 | — | — |
| 1999-02-12 | $1,202.50 | $1,202.50 | 6,905 | — | — |
| 1999-02-11 | $1,210.00 | $1,210.00 | 7,310 | — | — |
| 1999-02-10 | $1,182.50 | $1,182.50 | 6,455 | — | — |
| 1999-02-09 | $1,190.00 | $1,190.00 | 17,865 | — | — |
| 1999-02-08 | $1,175.00 | $1,175.00 | 20,405 | — | — |
| 1999-02-05 | $1,155.00 | $1,155.00 | 16,365 | — | — |
| 1999-02-04 | $1,160.00 | $1,160.00 | 25,865 | — | — |
| 1999-02-03 | $1,181.25 | $1,181.25 | 145,340 | — | — |
| 1999-02-02 | $1,165.00 | $1,165.00 | 21,930 | — | — |
| 1999-02-01 | $1,252.50 | $1,252.50 | 18,315 | — | — |
| 1999-01-29 | $1,258.75 | $1,258.75 | 35,635 | — | — |
| 1999-01-28 | $1,181.25 | $1,181.25 | 29,000 | — | — |
| 1999-01-27 | $1,115.00 | $1,115.00 | 8,845 | — | — |
| 1999-01-26 | $1,085.00 | $1,085.00 | 5,490 | — | — |
| 1999-01-25 | $1,080.00 | $1,080.00 | 8,315 | — | — |
| 1999-01-22 | $1,110.00 | $1,110.00 | 10,080 | — | — |
| 1999-01-21 | $1,110.00 | $1,110.00 | 10,580 | — | — |
| 1999-01-20 | $1,152.50 | $1,152.50 | 11,815 | — | — |
| 1999-01-19 | $1,205.00 | $1,205.00 | 4,620 | — | — |
| 1999-01-15 | $1,170.00 | $1,170.00 | 8,155 | — | — |
| 1999-01-14 | $1,147.50 | $1,147.50 | 5,040 | — | — |
| 1999-01-13 | $1,140.00 | $1,140.00 | 8,065 | — | — |
| 1999-01-12 | $1,158.75 | $1,158.75 | 4,940 | — | — |
| 1999-01-11 | $1,177.50 | $1,177.50 | 3,035 | — | — |
| 1999-01-08 | $1,145.00 | $1,145.00 | 1,990 | — | — |
| 1999-01-07 | $1,135.00 | $1,135.00 | 5,845 | — | — |
| 1999-01-06 | $1,160.00 | $1,160.00 | 7,940 | — | — |
| 1999-01-05 | $1,177.50 | $1,177.50 | 15,515 | — | — |
| 1999-01-04 | $1,132.50 | $1,132.50 | 7,625 | — | — |