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
- 1998-05-20 to 2026-08-28
- 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 | $2,993.80 | $2,993.80 | 2,168 |
| 1999-12-30 | $2,868.80 | $2,868.80 | 1,574 |
| 1999-12-29 | $2,900.00 | $2,900.00 | 441 |
| 1999-12-28 | $2,737.50 | $2,737.50 | 104 |
| 1999-12-27 | $2,800.00 | $2,800.00 | 64 |
| 1999-12-23 | $2,787.50 | $2,787.50 | 644 |
| 1999-12-22 | $2,656.30 | $2,656.30 | 540 |
| 1999-12-21 | $2,706.25 | $2,706.25 | 350 |
| 1999-12-20 | $2,687.50 | $2,687.50 | 1,412 |
| 1999-12-17 | $2,543.80 | $2,543.80 | 2,768 |
| 1999-12-16 | $2,537.50 | $2,537.50 | 47 |
| 1999-12-15 | $2,562.50 | $2,562.50 | 464 |
| 1999-12-14 | $2,500.00 | $2,500.00 | 591 |
| 1999-12-13 | $2,575.00 | $2,575.00 | 312 |
| 1999-12-10 | $2,662.50 | $2,662.50 | 1,835 |
| 1999-12-09 | $2,787.50 | $2,787.50 | 50 |
| 1999-12-08 | $2,737.50 | $2,737.50 | 94 |
| 1999-12-07 | $2,762.50 | $2,762.50 | 110 |
| 1999-12-06 | $2,806.30 | $2,806.30 | 33 |
| 1999-12-03 | $2,837.50 | $2,837.50 | 269 |
| 1999-12-02 | $2,800.00 | $2,800.00 | 312 |
| 1999-12-01 | $2,700.00 | $2,700.00 | 244 |
| 1999-11-30 | $2,650.00 | $2,650.00 | 261 |
| 1999-11-29 | $2,850.00 | $2,850.00 | 98 |
| 1999-11-26 | $3,087.50 | $3,087.50 | 17 |
| 1999-11-24 | $3,006.30 | $3,006.30 | 158 |
| 1999-11-23 | $3,000.00 | $3,000.00 | 203 |
| 1999-11-22 | $3,075.00 | $3,075.00 | 206 |
| 1999-11-19 | $3,100.00 | $3,100.00 | 138 |
| 1999-11-18 | $3,162.50 | $3,162.50 | 222 |
| 1999-11-17 | $2,862.50 | $2,862.50 | 571 |
| 1999-11-16 | $2,887.50 | $2,887.50 | 1,051 |
| 1999-11-15 | $2,775.00 | $2,775.00 | 85 |
| 1999-11-12 | $2,600.00 | $2,600.00 | 7 |
| 1999-11-11 | $2,562.50 | $2,562.50 | 74 |
| 1999-11-10 | $2,731.30 | $2,731.30 | 8 |
| 1999-11-09 | $2,725.00 | $2,725.00 | 116 |
| 1999-11-08 | $2,675.00 | $2,675.00 | 480 |
| 1999-11-05 | $2,750.00 | $2,750.00 | 169 |
| 1999-11-04 | $2,700.00 | $2,700.00 | 112 |
| 1999-11-03 | $2,800.00 | $2,800.00 | 893 |
| 1999-11-02 | $2,718.80 | $2,718.80 | 359 |
| 1999-11-01 | $2,562.50 | $2,562.50 | 354 |
| 1999-10-29 | $2,500.00 | $2,500.00 | 523 |
| 1999-10-28 | $2,750.00 | $2,750.00 | 379 |
| 1999-10-27 | $2,700.00 | $2,700.00 | 53 |
| 1999-10-26 | $2,650.00 | $2,650.00 | 315 |
| 1999-10-25 | $2,650.00 | $2,650.00 | 432 |
| 1999-10-22 | $2,587.50 | $2,587.50 | 24 |
| 1999-10-21 | $2,500.00 | $2,500.00 | 393 |
| 1999-10-20 | $2,587.50 | $2,587.50 | 38 |
| 1999-10-19 | $2,487.50 | $2,487.50 | 334 |
| 1999-10-18 | $2,587.50 | $2,587.50 | 1,253 |
| 1999-10-15 | $2,543.80 | $2,543.80 | 350 |
| 1999-10-14 | $2,750.00 | $2,750.00 | 108 |
| 1999-10-13 | $2,750.00 | $2,750.00 | 304 |
| 1999-10-12 | $2,687.50 | $2,687.50 | 201 |
| 1999-10-11 | $2,700.00 | $2,700.00 | 275 |
| 1999-10-08 | $2,750.00 | $2,750.00 | 188 |
| 1999-10-07 | $2,650.00 | $2,650.00 | 144 |
| 1999-10-06 | $2,762.50 | $2,762.50 | 597 |
| 1999-10-05 | $2,631.30 | $2,631.30 | 136 |
| 1999-10-04 | $2,575.00 | $2,575.00 | 286 |
| 1999-10-01 | $2,650.00 | $2,650.00 | 941 |
| 1999-09-30 | $2,593.80 | $2,593.80 | 717 |
| 1999-09-29 | $2,693.80 | $2,693.80 | 180 |
| 1999-09-28 | $2,600.00 | $2,600.00 | 18 |
| 1999-09-27 | $2,543.80 | $2,543.80 | 59 |
| 1999-09-24 | $2,600.00 | $2,600.00 | 669 |
| 1999-09-23 | $2,587.50 | $2,587.50 | 431 |
| 1999-09-22 | $2,475.00 | $2,475.00 | 1,668 |
| 1999-09-21 | $2,662.50 | $2,662.50 | 102 |
| 1999-09-20 | $2,650.00 | $2,650.00 | 117 |
| 1999-09-17 | $2,650.00 | $2,650.00 | 381 |
| 1999-09-16 | $2,900.00 | $2,900.00 | 4,546 |
| 1999-09-15 | $3,100.00 | $3,100.00 | 3 |
| 1999-09-14 | $2,975.00 | $2,975.00 | 234 |
| 1999-09-13 | $3,025.00 | $3,025.00 | 46 |
| 1999-09-10 | $2,993.80 | $2,993.80 | 35 |
| 1999-09-09 | $3,162.50 | $3,162.50 | 1,056 |
| 1999-09-08 | $3,100.00 | $3,100.00 | 363 |
| 1999-09-07 | $3,175.00 | $3,175.00 | 27 |
| 1999-09-03 | $3,137.50 | $3,137.50 | 37 |
| 1999-09-02 | $3,200.00 | $3,200.00 | 394 |
| 1999-09-01 | $3,062.50 | $3,062.50 | 46 |
| 1999-08-31 | $3,125.00 | $3,125.00 | 377 |
| 1999-08-30 | $3,150.00 | $3,150.00 | 364 |
| 1999-08-27 | $3,006.30 | $3,006.30 | 159 |
| 1999-08-26 | $3,100.00 | $3,100.00 | 253 |
| 1999-08-25 | $2,925.00 | $2,925.00 | 34 |
| 1999-08-24 | $2,956.30 | $2,956.30 | 506 |
| 1999-08-23 | $2,975.00 | $2,975.00 | 156 |
| 1999-08-20 | $2,962.50 | $2,962.50 | 313 |
| 1999-08-19 | $2,975.00 | $2,975.00 | 282 |
| 1999-08-18 | $2,990.60 | $2,990.60 | 521 |
| 1999-08-17 | $3,000.00 | $3,000.00 | 254 |
| 1999-08-16 | $2,975.00 | $2,975.00 | 924 |
| 1999-08-13 | $2,984.40 | $2,984.40 | 27 |
| 1999-08-12 | $2,956.30 | $2,956.30 | 56 |
| 1999-08-11 | $3,000.00 | $3,000.00 | 578 |
| 1999-08-10 | $2,950.00 | $2,950.00 | 261 |
| 1999-08-09 | $3,187.50 | $3,187.50 | 81 |
| 1999-08-06 | $3,000.00 | $3,000.00 | 56 |
| 1999-08-05 | $2,987.50 | $2,987.50 | 91 |
| 1999-08-04 | $2,975.00 | $2,975.00 | 150 |
| 1999-08-03 | $3,000.00 | $3,000.00 | 222 |
| 1999-08-02 | $3,037.50 | $3,037.50 | 158 |
| 1999-07-30 | $3,100.00 | $3,100.00 | 889 |
| 1999-07-29 | $3,368.80 | $3,368.80 | 282 |
| 1999-07-28 | $3,387.50 | $3,387.50 | 443 |
| 1999-07-27 | $3,300.00 | $3,300.00 | 145 |
| 1999-07-26 | $3,250.00 | $3,250.00 | 105 |
| 1999-07-23 | $3,200.00 | $3,200.00 | 239 |
| 1999-07-22 | $3,250.00 | $3,250.00 | 144 |
| 1999-07-21 | $3,387.50 | $3,387.50 | 1,362 |
| 1999-07-20 | $3,337.50 | $3,337.50 | 317 |
| 1999-07-19 | $3,250.00 | $3,250.00 | 345 |
| 1999-07-16 | $3,150.00 | $3,150.00 | 175 |
| 1999-07-15 | $3,200.00 | $3,200.00 | 484 |
| 1999-07-14 | $3,050.00 | $3,050.00 | 995 |
| 1999-07-13 | $2,725.00 | $2,725.00 | 148 |
| 1999-07-12 | $2,681.30 | $2,681.30 | 129 |
| 1999-07-09 | $2,531.30 | $2,531.30 | 12 |
| 1999-07-08 | $2,562.50 | $2,562.50 | 92 |
| 1999-07-07 | $2,562.50 | $2,562.50 | 669 |
| 1999-07-06 | $2,587.50 | $2,587.50 | 1,777 |
| 1999-07-02 | $2,550.00 | $2,550.00 | 226 |
| 1999-07-01 | $2,775.00 | $2,775.00 | 732 |
| 1999-06-30 | $2,350.00 | $2,350.00 | 1,076 |
| 1999-06-29 | $2,275.00 | $2,275.00 | 501 |
| 1999-06-28 | $2,362.50 | $2,362.50 | 1,963 |
| 1999-06-25 | $2,481.30 | $2,481.30 | 359 |
| 1999-06-24 | $2,650.00 | $2,650.00 | 468 |
| 1999-06-23 | $2,750.00 | $2,750.00 | 2,135 |
| 1999-06-22 | $2,625.00 | $2,625.00 | 205 |
| 1999-06-21 | $2,625.00 | $2,625.00 | 114 |
| 1999-06-18 | $2,862.50 | $2,862.50 | 8 |
| 1999-06-17 | $2,825.00 | $2,825.00 | 35 |
| 1999-06-16 | $2,862.50 | $2,862.50 | 28 |
| 1999-06-15 | $2,812.50 | $2,812.50 | 202 |
| 1999-06-14 | $2,950.00 | $2,950.00 | 75 |
| 1999-06-11 | $3,137.50 | $3,137.50 | 115 |
| 1999-06-10 | $3,025.00 | $3,025.00 | 317 |
| 1999-06-09 | $3,118.80 | $3,118.80 | 133 |
| 1999-06-08 | $3,075.00 | $3,075.00 | 252 |
| 1999-06-07 | $3,200.00 | $3,200.00 | 302 |
| 1999-06-04 | $2,887.50 | $2,887.50 | 162 |
| 1999-06-03 | $2,625.00 | $2,625.00 | 487 |
| 1999-06-02 | $2,700.00 | $2,700.00 | 604 |
| 1999-06-01 | $2,712.50 | $2,712.50 | 68 |
| 1999-05-28 | $2,725.00 | $2,725.00 | 339 |
| 1999-05-27 | $2,600.00 | $2,600.00 | 33 |
| 1999-05-26 | $2,568.80 | $2,568.80 | 355 |
| 1999-05-25 | $2,581.30 | $2,581.30 | 4 |
| 1999-05-24 | $2,587.50 | $2,587.50 | 721 |
| 1999-05-21 | $2,675.00 | $2,675.00 | 290 |
| 1999-05-20 | $2,900.00 | $2,900.00 | 786 |
| 1999-05-19 | $2,618.80 | $2,618.80 | 1,002 |
| 1999-05-18 | $2,606.30 | $2,606.30 | 565 |
| 1999-05-17 | $2,625.00 | $2,625.00 | 401 |
| 1999-05-14 | $2,612.50 | $2,612.50 | 497 |
| 1999-05-13 | $2,675.00 | $2,675.00 | 436 |
| 1999-05-12 | $2,568.75 | $2,568.75 | 907 |
| 1999-05-11 | $2,475.00 | $2,475.00 | 687 |
| 1999-05-10 | $2,675.00 | $2,675.00 | 40 |
| 1999-05-07 | $2,662.50 | $2,662.50 | 262 |
| 1999-05-06 | $2,750.00 | $2,750.00 | 51 |
| 1999-05-05 | $2,737.50 | $2,737.50 | 220 |
| 1999-05-04 | $2,837.50 | $2,837.50 | 103 |
| 1999-05-03 | $3,000.00 | $3,000.00 | 113 |
| 1999-04-30 | $2,875.00 | $2,875.00 | 129 |
| 1999-04-29 | $2,975.00 | $2,975.00 | 236 |
| 1999-04-28 | $2,912.50 | $2,912.50 | 73 |
| 1999-04-27 | $3,012.50 | $3,012.50 | 65 |
| 1999-04-26 | $2,962.50 | $2,962.50 | 384 |
| 1999-04-23 | $3,000.00 | $3,000.00 | 666 |
| 1999-04-22 | $3,143.80 | $3,143.80 | 731 |
| 1999-04-21 | $2,900.00 | $2,900.00 | 287 |
| 1999-04-20 | $2,650.00 | $2,650.00 | 202 |
| 1999-04-19 | $2,687.50 | $2,687.50 | 229 |
| 1999-04-16 | $2,650.00 | $2,650.00 | 433 |
| 1999-04-15 | $2,637.50 | $2,637.50 | 227 |
| 1999-04-14 | $2,650.00 | $2,650.00 | 33 |
| 1999-04-13 | $2,700.00 | $2,700.00 | 109 |
| 1999-04-12 | $2,600.00 | $2,600.00 | 385 |
| 1999-04-09 | $2,550.00 | $2,550.00 | 537 |
| 1999-04-08 | $2,500.00 | $2,500.00 | 20 |
| 1999-04-07 | $2,500.00 | $2,500.00 | 171 |
| 1999-04-06 | $2,512.50 | $2,512.50 | 54 |
| 1999-04-05 | $2,600.00 | $2,600.00 | 36 |
| 1999-04-01 | $2,587.50 | $2,587.50 | 2,483 |
| 1999-03-31 | $2,618.80 | $2,618.80 | 1,868 |
| 1999-03-30 | $2,650.00 | $2,650.00 | 88 |
| 1999-03-29 | $2,587.50 | $2,587.50 | 515 |
| 1999-03-26 | $2,575.00 | $2,575.00 | 1,642 |
| 1999-03-25 | $2,512.50 | $2,512.50 | 202 |
| 1999-03-24 | $2,425.00 | $2,425.00 | 207 |
| 1999-03-23 | $2,337.50 | $2,337.50 | 292 |
| 1999-03-22 | $2,606.30 | $2,606.30 | 1,045 |
| 1999-03-19 | $2,837.50 | $2,837.50 | 50 |
| 1999-03-18 | $2,800.00 | $2,800.00 | 13 |
| 1999-03-17 | $2,900.00 | $2,900.00 | 138 |
| 1999-03-16 | $2,700.00 | $2,700.00 | 236 |
| 1999-03-15 | $2,975.00 | $2,975.00 | 144 |
| 1999-03-12 | $3,262.50 | $3,262.50 | 330 |
| 1999-03-11 | $3,100.00 | $3,100.00 | 1,004 |
| 1999-03-10 | $2,725.00 | $2,725.00 | 414 |
| 1999-03-09 | $2,637.50 | $2,637.50 | 638 |
| 1999-03-08 | $2,800.00 | $2,800.00 | 30 |
| 1999-03-05 | $2,868.80 | $2,868.80 | 270 |
| 1999-03-04 | $2,900.00 | $2,900.00 | 31 |
| 1999-03-03 | $2,912.50 | $2,912.50 | 22 |
| 1999-03-02 | $2,912.50 | $2,912.50 | 198 |
| 1999-03-01 | $2,975.00 | $2,975.00 | 41 |
| 1999-02-26 | $3,112.50 | $3,112.50 | 293 |
| 1999-02-25 | $3,325.00 | $3,325.00 | 47 |
| 1999-02-24 | $3,400.00 | $3,400.00 | 85 |
| 1999-02-23 | $3,325.00 | $3,325.00 | 941 |
| 1999-02-22 | $2,962.50 | $2,962.50 | 143 |
| 1999-02-19 | $3,200.00 | $3,200.00 | 118 |
| 1999-02-18 | $3,112.50 | $3,112.50 | 219 |
| 1999-02-17 | $3,075.00 | $3,075.00 | 128 |
| 1999-02-16 | $3,075.00 | $3,075.00 | 48 |
| 1999-02-12 | $3,000.00 | $3,000.00 | 199 |
| 1999-02-11 | $2,993.75 | $2,993.75 | 27 |
| 1999-02-10 | $3,050.00 | $3,050.00 | 544 |
| 1999-02-09 | $3,237.50 | $3,237.50 | 59 |
| 1999-02-08 | $3,212.50 | $3,212.50 | 295 |
| 1999-02-05 | $3,387.50 | $3,387.50 | 274 |
| 1999-02-04 | $3,562.50 | $3,562.50 | 276 |
| 1999-02-03 | $3,550.00 | $3,550.00 | 8 |
| 1999-02-02 | $3,600.00 | $3,600.00 | 106 |
| 1999-02-01 | $3,387.50 | $3,387.50 | 43 |
| 1999-01-29 | $3,400.00 | $3,400.00 | 523 |
| 1999-01-28 | $3,581.30 | $3,581.30 | 911 |
| 1999-01-27 | $3,300.00 | $3,300.00 | 183 |
| 1999-01-26 | $3,168.80 | $3,168.80 | 1,681 |
| 1999-01-25 | $3,231.30 | $3,231.30 | 80 |
| 1999-01-22 | $3,087.50 | $3,087.50 | 126 |
| 1999-01-21 | $3,062.50 | $3,062.50 | 389 |
| 1999-01-20 | $3,062.50 | $3,062.50 | 106 |
| 1999-01-19 | $2,887.50 | $2,887.50 | 235 |
| 1999-01-15 | $3,012.50 | $3,012.50 | 64 |
| 1999-01-14 | $3,100.00 | $3,100.00 | 4,635 |
| 1999-01-13 | $2,925.00 | $2,925.00 | 68 |
| 1999-01-12 | $2,931.30 | $2,931.30 | 789 |
| 1999-01-11 | $2,800.00 | $2,800.00 | 26 |
| 1999-01-08 | $2,812.50 | $2,812.50 | 177 |
| 1999-01-07 | $2,812.50 | $2,812.50 | 981 |
| 1999-01-06 | $2,825.00 | $2,825.00 | 2,198 |
| 1999-01-05 | $2,725.00 | $2,725.00 | 477 |
| 1999-01-04 | $2,650.00 | $2,650.00 | 411 |