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
- 1992-05-21 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 | $725.00 | $725.00 | 2,341 | — | — |
| 1999-12-30 | $710.00 | $710.00 | 11,443 | — | — |
| 1999-12-29 | $810.00 | $810.00 | 2,595 | — | — |
| 1999-12-28 | $860.00 | $860.00 | 1,258 | — | — |
| 1999-12-27 | $895.00 | $895.00 | 814 | — | — |
| 1999-12-23 | $855.00 | $855.00 | 1,126 | — | — |
| 1999-12-22 | $855.00 | $855.00 | 1,454 | — | — |
| 1999-12-21 | $850.00 | $850.00 | 1,020 | — | — |
| 1999-12-20 | $880.00 | $880.00 | 990 | — | — |
| 1999-12-17 | $960.00 | $960.00 | 1,514 | — | — |
| 1999-12-16 | $925.00 | $925.00 | 1,973 | — | — |
| 1999-12-15 | $1,000.00 | $1,000.00 | 2,878 | — | — |
| 1999-12-14 | $1,010.00 | $1,010.00 | 1,470 | — | — |
| 1999-12-13 | $990.00 | $990.00 | 1,910 | — | — |
| 1999-12-10 | $950.00 | $950.00 | 3,546 | — | — |
| 1999-12-09 | $1,070.00 | $1,070.00 | 6,254 | — | — |
| 1999-12-08 | $1,080.00 | $1,080.00 | 8,590 | — | — |
| 1999-12-07 | $860.00 | $860.00 | 2,280 | — | — |
| 1999-12-06 | $800.00 | $800.00 | 3,920 | — | — |
| 1999-12-03 | $790.00 | $790.00 | 3,521 | — | — |
| 1999-12-02 | $720.00 | $720.00 | 3,399 | — | — |
| 1999-12-01 | $670.00 | $670.00 | 979 | — | — |
| 1999-11-30 | $650.00 | $650.00 | 1,785 | — | — |
| 1999-11-29 | $617.50 | $617.50 | 653 | — | — |
| 1999-11-26 | $640.00 | $640.00 | 499 | — | — |
| 1999-11-24 | $610.00 | $610.00 | 769 | — | — |
| 1999-11-23 | $620.00 | $620.00 | 1,216 | — | — |
| 1999-11-22 | $632.50 | $632.50 | 1,795 | — | — |
| 1999-11-19 | $670.00 | $670.00 | 2,589 | — | — |
| 1999-11-18 | $630.00 | $630.00 | 870 | — | — |
| 1999-11-17 | $630.00 | $630.00 | 1,971 | — | — |
| 1999-11-16 | $695.00 | $695.00 | 2,229 | — | — |
| 1999-11-15 | $705.00 | $705.00 | 2,503 | — | — |
| 1999-11-12 | $665.00 | $665.00 | 3,894 | — | — |
| 1999-11-11 | $640.00 | $640.00 | 5,165 | — | — |
| 1999-11-10 | $580.00 | $580.00 | 3,070 | — | — |
| 1999-11-09 | $562.50 | $562.50 | 1,818 | — | — |
| 1999-11-08 | $530.00 | $530.00 | 511 | — | — |
| 1999-11-05 | $545.00 | $545.00 | 1,821 | — | — |
| 1999-11-04 | $530.00 | $530.00 | 478 | — | — |
| 1999-11-03 | $510.00 | $510.00 | 911 | — | — |
| 1999-11-02 | $520.00 | $520.00 | 464 | — | — |
| 1999-11-01 | $525.00 | $525.00 | 554 | — | — |
| 1999-10-29 | $480.00 | $480.00 | 1,503 | — | — |
| 1999-10-28 | $510.00 | $510.00 | 1,285 | — | — |
| 1999-10-27 | $525.00 | $525.00 | 1,571 | — | — |
| 1999-10-26 | $500.00 | $500.00 | 1,155 | — | — |
| 1999-10-25 | $490.00 | $490.00 | 3,850 | — | — |
| 1999-10-22 | $510.00 | $510.00 | 1,798 | — | — |
| 1999-10-21 | $465.00 | $465.00 | 585 | — | — |
| 1999-10-20 | $450.00 | $450.00 | 496 | — | — |
| 1999-10-19 | $460.00 | $460.00 | 753 | — | — |
| 1999-10-18 | $410.00 | $410.00 | 1,733 | — | — |
| 1999-10-15 | $410.00 | $410.00 | 3,239 | — | — |
| 1999-10-14 | $430.00 | $430.00 | 635 | — | — |
| 1999-10-13 | $460.00 | $460.00 | 1,040 | — | — |
| 1999-10-12 | $440.00 | $440.00 | 1,103 | — | — |
| 1999-10-11 | $460.00 | $460.00 | 614 | — | — |
| 1999-10-08 | $430.00 | $430.00 | 655 | — | — |
| 1999-10-07 | $425.00 | $425.00 | 844 | — | — |
| 1999-10-06 | $420.00 | $420.00 | 1,450 | — | — |
| 1999-10-05 | $407.50 | $407.50 | 3,768 | — | — |
| 1999-10-04 | $425.00 | $425.00 | 1,429 | — | — |
| 1999-10-01 | $450.00 | $450.00 | 1,058 | — | — |
| 1999-09-30 | $457.50 | $457.50 | 1,183 | — | — |
| 1999-09-29 | $450.00 | $450.00 | 1,333 | — | — |
| 1999-09-28 | $460.00 | $460.00 | 8,043 | — | — |
| 1999-09-27 | $562.50 | $562.50 | 23,515 | — | — |
| 1999-09-24 | $430.00 | $430.00 | 88 | — | — |
| 1999-09-23 | $415.00 | $415.00 | 745 | — | — |
| 1999-09-22 | $450.00 | $450.00 | 435 | — | — |
| 1999-09-21 | $450.00 | $450.00 | 1,528 | — | — |
| 1999-09-20 | $477.50 | $477.50 | 2,858 | — | — |
| 1999-09-17 | $490.00 | $490.00 | 1,320 | — | — |
| 1999-09-16 | $440.00 | $440.00 | 486 | — | — |
| 1999-09-15 | $470.00 | $470.00 | 519 | — | — |
| 1999-09-14 | $460.00 | $460.00 | 1,060 | — | — |
| 1999-09-13 | $480.00 | $480.00 | 491 | — | — |
| 1999-09-10 | $500.00 | $500.00 | 648 | — | — |
| 1999-09-09 | $475.00 | $475.00 | 883 | — | — |
| 1999-09-08 | $515.00 | $515.00 | 929 | — | — |
| 1999-09-07 | $540.00 | $540.00 | 1,726 | — | — |
| 1999-09-03 | $450.00 | $450.00 | 1,296 | — | — |
| 1999-09-02 | $400.00 | $400.00 | 1,250 | — | — |
| 1999-09-01 | $390.00 | $390.00 | 285 | — | — |
| 1999-08-31 | $365.00 | $365.00 | 548 | — | — |
| 1999-08-30 | $375.00 | $375.00 | 781 | — | — |
| 1999-08-27 | $385.00 | $385.00 | 939 | — | — |
| 1999-08-26 | $400.00 | $400.00 | 386 | — | — |
| 1999-08-25 | $400.00 | $400.00 | 910 | — | — |
| 1999-08-24 | $400.00 | $400.00 | 1,014 | — | — |
| 1999-08-23 | $405.00 | $405.00 | 640 | — | — |
| 1999-08-20 | $430.00 | $430.00 | 665 | — | — |
| 1999-08-19 | $410.00 | $410.00 | 495 | — | — |
| 1999-08-18 | $420.00 | $420.00 | 740 | — | — |
| 1999-08-17 | $410.00 | $410.00 | 553 | — | — |
| 1999-08-16 | $420.00 | $420.00 | 510 | — | — |
| 1999-08-13 | $435.00 | $435.00 | 714 | — | — |
| 1999-08-12 | $410.00 | $410.00 | 304 | — | — |
| 1999-08-11 | $410.00 | $410.00 | 265 | — | — |
| 1999-08-10 | $415.00 | $415.00 | 738 | — | — |
| 1999-08-09 | $430.00 | $430.00 | 618 | — | — |
| 1999-08-06 | $430.00 | $430.00 | 786 | — | — |
| 1999-08-05 | $440.00 | $440.00 | 670 | — | — |
| 1999-08-04 | $415.00 | $415.00 | 500 | — | — |
| 1999-08-03 | $440.00 | $440.00 | 516 | — | — |
| 1999-08-02 | $455.00 | $455.00 | 330 | — | — |
| 1999-07-30 | $460.00 | $460.00 | 1,249 | — | — |
| 1999-07-29 | $460.00 | $460.00 | 683 | — | — |
| 1999-07-28 | $465.00 | $465.00 | 639 | — | — |
| 1999-07-27 | $480.00 | $480.00 | 1,163 | — | — |
| 1999-07-26 | $500.00 | $500.00 | 634 | — | — |
| 1999-07-23 | $470.00 | $470.00 | 1,165 | — | — |
| 1999-07-22 | $500.00 | $500.00 | 521 | — | — |
| 1999-07-21 | $520.00 | $520.00 | 749 | — | — |
| 1999-07-20 | $520.00 | $520.00 | 2,223 | — | — |
| 1999-07-19 | $490.00 | $490.00 | 1,596 | — | — |
| 1999-07-16 | $530.00 | $530.00 | 2,105 | — | — |
| 1999-07-15 | $540.00 | $540.00 | 5,394 | — | — |
| 1999-07-14 | $575.00 | $575.00 | 8,325 | — | — |
| 1999-07-13 | $560.00 | $560.00 | 7,471 | — | — |
| 1999-07-12 | $455.00 | $455.00 | 2,116 | — | — |
| 1999-07-09 | $390.00 | $390.00 | 740 | — | — |
| 1999-07-08 | $400.00 | $400.00 | 1,881 | — | — |
| 1999-07-07 | $370.00 | $370.00 | 660 | — | — |
| 1999-07-06 | $380.00 | $380.00 | 810 | — | — |
| 1999-07-02 | $380.00 | $380.00 | 1,210 | — | — |
| 1999-07-01 | $335.00 | $335.00 | 1,263 | — | — |
| 1999-06-30 | $315.00 | $315.00 | 123 | — | — |
| 1999-06-29 | $310.00 | $310.00 | 301 | — | — |
| 1999-06-28 | $310.00 | $310.00 | 275 | — | — |
| 1999-06-25 | $310.00 | $310.00 | 40 | — | — |
| 1999-06-24 | $310.00 | $310.00 | 183 | — | — |
| 1999-06-23 | $315.00 | $315.00 | 1,588 | — | — |
| 1999-06-22 | $315.00 | $315.00 | 275 | — | — |
| 1999-06-21 | $310.00 | $310.00 | 374 | — | — |
| 1999-06-18 | $310.00 | $310.00 | 170 | — | — |
| 1999-06-17 | $300.00 | $300.00 | 698 | — | — |
| 1999-06-16 | $280.00 | $280.00 | 258 | — | — |
| 1999-06-15 | $295.00 | $295.00 | 104 | — | — |
| 1999-06-14 | $275.00 | $275.00 | 808 | — | — |
| 1999-06-11 | $340.00 | $340.00 | 486 | — | — |
| 1999-06-10 | $335.00 | $335.00 | 449 | — | — |
| 1999-06-09 | $340.00 | $340.00 | 290 | — | — |
| 1999-06-08 | $332.50 | $332.50 | 1,284 | — | — |
| 1999-06-07 | $295.00 | $295.00 | 125 | — | — |
| 1999-06-04 | $290.00 | $290.00 | 288 | — | — |
| 1999-06-03 | $287.50 | $287.50 | 355 | — | — |
| 1999-06-02 | $270.00 | $270.00 | 146 | — | — |
| 1999-06-01 | $280.00 | $280.00 | 260 | — | — |
| 1999-05-28 | $270.00 | $270.00 | 371 | — | — |
| 1999-05-27 | $270.00 | $270.00 | 123 | — | — |
| 1999-05-26 | $280.00 | $280.00 | 236 | — | — |
| 1999-05-25 | $280.00 | $280.00 | 219 | — | — |
| 1999-05-24 | $270.00 | $270.00 | 736 | — | — |
| 1999-05-21 | $300.00 | $300.00 | 374 | — | — |
| 1999-05-20 | $300.00 | $300.00 | 229 | — | — |
| 1999-05-19 | $320.00 | $320.00 | 698 | — | — |
| 1999-05-18 | $315.00 | $315.00 | 513 | — | — |
| 1999-05-17 | $330.00 | $330.00 | 1,038 | — | — |
| 1999-05-14 | $315.00 | $315.00 | 353 | — | — |
| 1999-05-13 | $310.00 | $310.00 | 489 | — | — |
| 1999-05-12 | $330.00 | $330.00 | 578 | — | — |
| 1999-05-11 | $320.00 | $320.00 | 343 | — | — |
| 1999-05-10 | $320.00 | $320.00 | 655 | — | — |
| 1999-05-07 | $320.00 | $320.00 | 890 | — | — |
| 1999-05-06 | $310.00 | $310.00 | 360 | — | — |
| 1999-05-05 | $315.00 | $315.00 | 484 | — | — |
| 1999-05-04 | $325.00 | $325.00 | 540 | — | — |
| 1999-05-03 | $320.00 | $320.00 | 304 | — | — |
| 1999-04-30 | $310.00 | $310.00 | 338 | — | — |
| 1999-04-29 | $315.00 | $315.00 | 786 | — | — |
| 1999-04-28 | $295.00 | $295.00 | 76 | — | — |
| 1999-04-27 | $295.00 | $295.00 | 758 | — | — |
| 1999-04-26 | $335.00 | $335.00 | 1,363 | — | — |
| 1999-04-23 | $267.50 | $267.50 | 714 | — | — |
| 1999-04-22 | $260.00 | $260.00 | 645 | — | — |
| 1999-04-21 | $260.00 | $260.00 | 633 | — | — |
| 1999-04-20 | $240.00 | $240.00 | 520 | — | — |
| 1999-04-19 | $270.00 | $270.00 | 465 | — | — |
| 1999-04-16 | $295.00 | $295.00 | 510 | — | — |
| 1999-04-15 | $270.00 | $270.00 | 489 | — | — |
| 1999-04-14 | $270.00 | $270.00 | 1,075 | — | — |
| 1999-04-13 | $245.00 | $245.00 | 358 | — | — |
| 1999-04-12 | $240.00 | $240.00 | 631 | — | — |
| 1999-04-09 | $230.00 | $230.00 | 304 | — | — |
| 1999-04-08 | $225.00 | $225.00 | 794 | — | — |
| 1999-04-07 | $240.00 | $240.00 | 300 | — | — |
| 1999-04-06 | $250.00 | $250.00 | 728 | — | — |
| 1999-04-05 | $230.00 | $230.00 | 439 | — | — |
| 1999-04-01 | $240.00 | $240.00 | 531 | — | — |
| 1999-03-31 | $225.00 | $225.00 | 1,103 | — | — |
| 1999-03-30 | $240.00 | $240.00 | 606 | — | — |
| 1999-03-29 | $245.00 | $245.00 | 624 | — | — |
| 1999-03-26 | $266.25 | $266.25 | 358 | — | — |
| 1999-03-25 | $260.00 | $260.00 | 260 | — | — |
| 1999-03-24 | $270.00 | $270.00 | 298 | — | — |
| 1999-03-23 | $270.00 | $270.00 | 269 | — | — |
| 1999-03-22 | $295.00 | $295.00 | 153 | — | — |
| 1999-03-19 | $280.00 | $280.00 | 306 | — | — |
| 1999-03-18 | $285.00 | $285.00 | 199 | — | — |
| 1999-03-17 | $285.00 | $285.00 | 675 | — | — |
| 1999-03-16 | $315.00 | $315.00 | 771 | — | — |
| 1999-03-15 | $287.50 | $287.50 | 704 | — | — |
| 1999-03-12 | $285.00 | $285.00 | 329 | — | — |
| 1999-03-11 | $290.00 | $290.00 | 631 | — | — |
| 1999-03-10 | $295.00 | $295.00 | 304 | — | — |
| 1999-03-09 | $295.00 | $295.00 | 614 | — | — |
| 1999-03-08 | $305.00 | $305.00 | 193 | — | — |
| 1999-03-05 | $320.00 | $320.00 | 271 | — | — |
| 1999-03-04 | $310.00 | $310.00 | 398 | — | — |
| 1999-03-03 | $285.00 | $285.00 | 86 | — | — |
| 1999-03-02 | $280.00 | $280.00 | 380 | — | — |
| 1999-03-01 | $270.00 | $270.00 | 339 | — | — |
| 1999-02-26 | $290.00 | $290.00 | 1,923 | — | — |
| 1999-02-25 | $320.00 | $320.00 | 445 | — | — |
| 1999-02-24 | $320.00 | $320.00 | 345 | — | — |
| 1999-02-23 | $310.00 | $310.00 | 659 | — | — |
| 1999-02-22 | $320.00 | $320.00 | 463 | — | — |
| 1999-02-19 | $335.00 | $335.00 | 348 | — | — |
| 1999-02-18 | $340.00 | $340.00 | 670 | — | — |
| 1999-02-17 | $330.00 | $330.00 | 629 | — | — |
| 1999-02-16 | $360.00 | $360.00 | 625 | — | — |
| 1999-02-12 | $365.00 | $365.00 | 588 | — | — |
| 1999-02-11 | $400.00 | $400.00 | 651 | — | — |
| 1999-02-10 | $355.00 | $355.00 | 325 | — | — |
| 1999-02-09 | $345.00 | $345.00 | 934 | — | — |
| 1999-02-08 | $380.00 | $380.00 | 459 | — | — |
| 1999-02-05 | $380.00 | $380.00 | 463 | — | — |
| 1999-02-04 | $400.00 | $400.00 | 458 | — | — |
| 1999-02-03 | $415.00 | $415.00 | 881 | — | — |
| 1999-02-02 | $420.00 | $420.00 | 744 | — | — |
| 1999-02-01 | $410.00 | $410.00 | 718 | — | — |
| 1999-01-29 | $420.00 | $420.00 | 753 | — | — |
| 1999-01-28 | $435.00 | $435.00 | 1,675 | — | — |
| 1999-01-27 | $400.00 | $400.00 | 1,248 | — | — |
| 1999-01-26 | $425.00 | $425.00 | 2,156 | — | — |
| 1999-01-25 | $405.00 | $405.00 | 3,765 | — | — |
| 1999-01-22 | $385.00 | $385.00 | 2,981 | — | — |
| 1999-01-21 | $335.00 | $335.00 | 2,418 | — | — |
| 1999-01-20 | $350.00 | $350.00 | 754 | — | — |
| 1999-01-19 | $340.00 | $340.00 | 459 | — | — |
| 1999-01-15 | $325.00 | $325.00 | 376 | — | — |
| 1999-01-14 | $322.50 | $322.50 | 1,246 | — | — |
| 1999-01-13 | $325.00 | $325.00 | 946 | — | — |
| 1999-01-12 | $310.00 | $310.00 | 1,703 | — | — |
| 1999-01-11 | $340.00 | $340.00 | 2,633 | — | — |
| 1999-01-08 | $390.00 | $390.00 | 4,068 | — | — |
| 1999-01-07 | $340.00 | $340.00 | 2,328 | — | — |
| 1999-01-06 | $310.00 | $310.00 | 2,058 | — | — |
| 1999-01-05 | $285.00 | $285.00 | 1,681 | — | — |
| 1999-01-04 | $270.00 | $270.00 | 3,706 | — | — |