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
- 1997-10-07 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 | $639.38 | $639.38 | 800 | — | — |
| 1999-12-30 | $588.75 | $588.75 | 970 | — | — |
| 1999-12-29 | $605.00 | $605.00 | 2,790 | — | — |
| 1999-12-28 | $613.75 | $613.75 | 3,240 | — | — |
| 1999-12-27 | $620.00 | $620.00 | 7,400 | — | — |
| 1999-12-23 | $656.25 | $656.25 | 3,980 | — | — |
| 1999-12-22 | $627.50 | $627.50 | 1,940 | — | — |
| 1999-12-21 | $645.00 | $645.00 | 2,130 | — | — |
| 1999-12-20 | $620.00 | $620.00 | 1,560 | — | — |
| 1999-12-17 | $646.25 | $646.25 | 6,900 | — | — |
| 1999-12-16 | $672.50 | $672.50 | 4,540 | — | — |
| 1999-12-15 | $635.63 | $635.63 | 7,250 | — | — |
| 1999-12-14 | $562.50 | $562.50 | 5,330 | — | — |
| 1999-12-13 | $571.25 | $571.25 | 7,780 | — | — |
| 1999-12-10 | $590.63 | $590.63 | 3,010 | — | — |
| 1999-12-09 | $596.25 | $596.25 | 5,710 | — | — |
| 1999-12-08 | $612.50 | $612.50 | 7,200 | — | — |
| 1999-12-07 | $613.13 | $613.13 | 5,580 | — | — |
| 1999-12-06 | $607.50 | $607.50 | 2,900 | — | — |
| 1999-12-03 | $610.00 | $610.00 | 41,590 | — | — |
| 1999-12-02 | $611.25 | $611.25 | 13,130 | — | — |
| 1999-12-01 | $620.00 | $620.00 | 14,020 | — | — |
| 1999-11-30 | $630.00 | $630.00 | 3,320 | — | — |
| 1999-11-29 | $592.50 | $592.50 | 7,380 | — | — |
| 1999-11-26 | $625.00 | $625.00 | 3,950 | — | — |
| 1999-11-24 | $636.88 | $636.88 | 10,100 | — | — |
| 1999-11-23 | $655.00 | $655.00 | 14,220 | — | — |
| 1999-11-22 | $683.75 | $683.75 | 22,740 | — | — |
| 1999-11-19 | $687.50 | $687.50 | 40,300 | — | — |
| 1999-11-18 | $711.25 | $711.25 | 39,760 | — | — |
| 1999-11-17 | $625.00 | $625.00 | 18,680 | — | — |
| 1999-11-16 | $578.75 | $578.75 | 9,560 | — | — |
| 1999-11-15 | $557.50 | $557.50 | 10,980 | — | — |
| 1999-11-12 | $521.25 | $521.25 | 8,720 | — | — |
| 1999-11-11 | $540.00 | $540.00 | 4,890 | — | — |
| 1999-11-10 | $565.00 | $565.00 | 5,290 | — | — |
| 1999-11-09 | $550.00 | $550.00 | 12,680 | — | — |
| 1999-11-08 | $548.75 | $548.75 | 5,340 | — | — |
| 1999-11-05 | $552.50 | $552.50 | 4,500 | — | — |
| 1999-11-04 | $554.38 | $554.38 | 21,090 | — | — |
| 1999-11-03 | $523.13 | $523.13 | 12,130 | — | — |
| 1999-11-02 | $488.75 | $488.75 | 13,760 | — | — |
| 1999-11-01 | $485.63 | $485.63 | 4,830 | — | — |
| 1999-10-29 | $472.50 | $472.50 | 10,830 | — | — |
| 1999-10-28 | $461.25 | $461.25 | 5,030 | — | — |
| 1999-10-27 | $451.25 | $451.25 | 1,380 | — | — |
| 1999-10-26 | $451.25 | $451.25 | 6,450 | — | — |
| 1999-10-25 | $460.00 | $460.00 | 4,290 | — | — |
| 1999-10-22 | $462.50 | $462.50 | 16,570 | — | — |
| 1999-10-21 | $465.63 | $465.63 | 54,040 | — | — |
| 1999-10-20 | $420.00 | $420.00 | 1,930 | — | — |
| 1999-10-19 | $437.50 | $437.50 | 4,090 | — | — |
| 1999-10-18 | $430.00 | $430.00 | 11,700 | — | — |
| 1999-10-15 | $427.50 | $427.50 | 20,850 | — | — |
| 1999-10-14 | $406.25 | $406.25 | 44,480 | — | — |
| 1999-10-13 | $455.00 | $455.00 | 2,980 | — | — |
| 1999-10-12 | $475.00 | $475.00 | 3,430 | — | — |
| 1999-10-11 | $474.38 | $474.38 | 3,870 | — | — |
| 1999-10-08 | $463.75 | $463.75 | 1,720 | — | — |
| 1999-10-07 | $475.00 | $475.00 | 3,190 | — | — |
| 1999-10-06 | $468.75 | $468.75 | 3,420 | — | — |
| 1999-10-05 | $476.25 | $476.25 | 2,580 | — | — |
| 1999-10-04 | $466.25 | $466.25 | 4,210 | — | — |
| 1999-10-01 | $491.25 | $491.25 | 11,630 | — | — |
| 1999-09-30 | $454.38 | $454.38 | 8,180 | — | — |
| 1999-09-29 | $422.50 | $422.50 | 630 | — | — |
| 1999-09-28 | $436.25 | $436.25 | 3,470 | — | — |
| 1999-09-27 | $436.88 | $436.88 | 4,540 | — | — |
| 1999-09-24 | $420.00 | $420.00 | 6,960 | — | — |
| 1999-09-23 | $422.50 | $422.50 | 1,560 | — | — |
| 1999-09-22 | $439.38 | $439.38 | 9,120 | — | — |
| 1999-09-21 | $440.00 | $440.00 | 9,140 | — | — |
| 1999-09-20 | $486.25 | $486.25 | 3,420 | — | — |
| 1999-09-17 | $491.25 | $491.25 | 9,550 | — | — |
| 1999-09-16 | $493.75 | $493.75 | 6,220 | — | — |
| 1999-09-15 | $501.25 | $501.25 | 20,480 | — | — |
| 1999-09-14 | $481.88 | $481.88 | 26,680 | — | — |
| 1999-09-13 | $443.75 | $443.75 | 1,300 | — | — |
| 1999-09-10 | $456.25 | $456.25 | 16,320 | — | — |
| 1999-09-09 | $406.25 | $406.25 | 3,460 | — | — |
| 1999-09-08 | $387.50 | $387.50 | 8,330 | — | — |
| 1999-09-07 | $385.00 | $385.00 | 15,780 | — | — |
| 1999-09-03 | $406.25 | $406.25 | 1,600 | — | — |
| 1999-09-02 | $415.00 | $415.00 | 2,560 | — | — |
| 1999-09-01 | $421.25 | $421.25 | 1,140 | — | — |
| 1999-08-31 | $420.00 | $420.00 | 2,050 | — | — |
| 1999-08-30 | $424.38 | $424.38 | 2,750 | — | — |
| 1999-08-27 | $425.63 | $425.63 | 15,160 | — | — |
| 1999-08-26 | $422.50 | $422.50 | 9,740 | — | — |
| 1999-08-25 | $444.38 | $444.38 | 9,390 | — | — |
| 1999-08-24 | $456.88 | $456.88 | 4,250 | — | — |
| 1999-08-23 | $473.13 | $473.13 | 3,560 | — | — |
| 1999-08-20 | $478.75 | $478.75 | 4,780 | — | — |
| 1999-08-19 | $480.00 | $480.00 | 4,110 | — | — |
| 1999-08-18 | $480.00 | $480.00 | 7,740 | — | — |
| 1999-08-17 | $483.75 | $483.75 | 2,620 | — | — |
| 1999-08-16 | $477.50 | $477.50 | 3,580 | — | — |
| 1999-08-13 | $476.25 | $476.25 | 1,350 | — | — |
| 1999-08-12 | $487.50 | $487.50 | 9,950 | — | — |
| 1999-08-11 | $483.13 | $483.13 | 3,520 | — | — |
| 1999-08-10 | $455.00 | $455.00 | 1,710 | — | — |
| 1999-08-09 | $462.50 | $462.50 | 1,650 | — | — |
| 1999-08-06 | $472.50 | $472.50 | 850 | — | — |
| 1999-08-05 | $460.00 | $460.00 | 760 | — | — |
| 1999-08-04 | $478.75 | $478.75 | 4,800 | — | — |
| 1999-08-03 | $475.00 | $475.00 | 1,800 | — | — |
| 1999-08-02 | $487.50 | $487.50 | 3,990 | — | — |
| 1999-07-30 | $497.50 | $497.50 | 2,620 | — | — |
| 1999-07-29 | $495.63 | $495.63 | 4,200 | — | — |
| 1999-07-28 | $495.00 | $495.00 | 8,860 | — | — |
| 1999-07-27 | $463.75 | $463.75 | 4,690 | — | — |
| 1999-07-26 | $457.50 | $457.50 | 7,280 | — | — |
| 1999-07-23 | $460.00 | $460.00 | 10,590 | — | — |
| 1999-07-22 | $465.00 | $465.00 | 2,020 | — | — |
| 1999-07-21 | $455.63 | $455.63 | 6,210 | — | — |
| 1999-07-20 | $453.13 | $453.13 | 7,660 | — | — |
| 1999-07-19 | $482.50 | $482.50 | 2,120 | — | — |
| 1999-07-16 | $492.50 | $492.50 | 2,510 | — | — |
| 1999-07-15 | $495.00 | $495.00 | 2,860 | — | — |
| 1999-07-14 | $496.25 | $496.25 | 900 | — | — |
| 1999-07-13 | $497.50 | $497.50 | 2,650 | — | — |
| 1999-07-12 | $499.38 | $499.38 | 5,190 | — | — |
| 1999-07-09 | $490.00 | $490.00 | 6,760 | — | — |
| 1999-07-08 | $516.25 | $516.25 | 4,890 | — | — |
| 1999-07-07 | $483.75 | $483.75 | 3,500 | — | — |
| 1999-07-06 | $492.50 | $492.50 | 2,300 | — | — |
| 1999-07-02 | $480.00 | $480.00 | 1,820 | — | — |
| 1999-07-01 | $485.00 | $485.00 | 7,160 | — | — |
| 1999-06-30 | $463.75 | $463.75 | 10,570 | — | — |
| 1999-06-29 | $440.00 | $440.00 | 7,650 | — | — |
| 1999-06-28 | $438.75 | $438.75 | 21,020 | — | — |
| 1999-06-25 | $465.63 | $465.63 | 16,110 | — | — |
| 1999-06-24 | $488.75 | $488.75 | 118,050 | — | — |
| 1999-06-23 | $543.75 | $543.75 | 6,480 | — | — |
| 1999-06-22 | $537.50 | $537.50 | 4,040 | — | — |
| 1999-06-21 | $552.50 | $552.50 | 6,940 | — | — |
| 1999-06-18 | $562.50 | $562.50 | 21,130 | — | — |
| 1999-06-17 | $536.25 | $536.25 | 30,680 | — | — |
| 1999-06-16 | $437.50 | $437.50 | 13,220 | — | — |
| 1999-06-15 | $407.50 | $407.50 | 7,210 | — | — |
| 1999-06-14 | $445.00 | $445.00 | 6,450 | — | — |
| 1999-06-11 | $467.50 | $467.50 | 5,420 | — | — |
| 1999-06-10 | $499.38 | $499.38 | 14,930 | — | — |
| 1999-06-09 | $526.88 | $526.88 | 3,420 | — | — |
| 1999-06-08 | $532.50 | $532.50 | 2,100 | — | — |
| 1999-06-07 | $540.00 | $540.00 | 5,650 | — | — |
| 1999-06-04 | $545.00 | $545.00 | 1,740 | — | — |
| 1999-06-03 | $543.75 | $543.75 | 5,390 | — | — |
| 1999-06-02 | $537.50 | $537.50 | 6,480 | — | — |
| 1999-06-01 | $565.00 | $565.00 | 5,940 | — | — |
| 1999-05-28 | $580.00 | $580.00 | 5,970 | — | — |
| 1999-05-27 | $610.00 | $610.00 | 590 | — | — |
| 1999-05-26 | $610.63 | $610.63 | 3,830 | — | — |
| 1999-05-25 | $600.63 | $600.63 | 5,180 | — | — |
| 1999-05-24 | $600.00 | $600.00 | 7,700 | — | — |
| 1999-05-21 | $610.00 | $610.00 | 7,060 | — | — |
| 1999-05-20 | $651.25 | $651.25 | 4,220 | — | — |
| 1999-05-19 | $647.50 | $647.50 | 1,840 | — | — |
| 1999-05-18 | $640.00 | $640.00 | 1,960 | — | — |
| 1999-05-17 | $635.00 | $635.00 | 3,070 | — | — |
| 1999-05-14 | $653.13 | $653.13 | 2,640 | — | — |
| 1999-05-13 | $681.25 | $681.25 | 5,000 | — | — |
| 1999-05-12 | $692.50 | $692.50 | 2,440 | — | — |
| 1999-05-11 | $700.00 | $700.00 | 12,940 | — | — |
| 1999-05-10 | $675.63 | $675.63 | 2,270 | — | — |
| 1999-05-07 | $682.50 | $682.50 | 6,610 | — | — |
| 1999-05-06 | $677.50 | $677.50 | 3,060 | — | — |
| 1999-05-05 | $681.25 | $681.25 | 11,300 | — | — |
| 1999-05-04 | $630.00 | $630.00 | 10,080 | — | — |
| 1999-05-03 | $658.75 | $658.75 | 4,240 | — | — |
| 1999-04-30 | $658.75 | $658.75 | 6,570 | — | — |
| 1999-04-29 | $667.50 | $667.50 | 8,160 | — | — |
| 1999-04-28 | $658.75 | $658.75 | 3,580 | — | — |
| 1999-04-27 | $658.75 | $658.75 | 8,110 | — | — |
| 1999-04-26 | $656.25 | $656.25 | 16,270 | — | — |
| 1999-04-23 | $640.00 | $640.00 | 18,550 | — | — |
| 1999-04-22 | $660.00 | $660.00 | 8,690 | — | — |
| 1999-04-21 | $603.75 | $603.75 | 19,550 | — | — |
| 1999-04-20 | $648.75 | $648.75 | 7,470 | — | — |
| 1999-04-19 | $620.00 | $620.00 | 10,640 | — | — |
| 1999-04-16 | $700.00 | $700.00 | 1,550 | — | — |
| 1999-04-15 | $704.38 | $704.38 | 3,120 | — | — |
| 1999-04-14 | $730.00 | $730.00 | 2,090 | — | — |
| 1999-04-13 | $712.50 | $712.50 | 10,660 | — | — |
| 1999-04-12 | $701.25 | $701.25 | 4,780 | — | — |
| 1999-04-09 | $758.75 | $758.75 | 7,240 | — | — |
| 1999-04-08 | $726.25 | $726.25 | 2,460 | — | — |
| 1999-04-07 | $720.00 | $720.00 | 5,070 | — | — |
| 1999-04-06 | $702.50 | $702.50 | 8,720 | — | — |
| 1999-04-05 | $657.50 | $657.50 | 7,300 | — | — |
| 1999-04-01 | $630.00 | $630.00 | 7,310 | — | — |
| 1999-03-31 | $607.50 | $607.50 | 18,400 | — | — |
| 1999-03-30 | $655.00 | $655.00 | 11,560 | — | — |
| 1999-03-29 | $750.00 | $750.00 | 3,910 | — | — |
| 1999-03-26 | $768.75 | $768.75 | 3,440 | — | — |
| 1999-03-25 | $756.25 | $756.25 | 11,330 | — | — |
| 1999-03-24 | $737.50 | $737.50 | 11,590 | — | — |
| 1999-03-23 | $710.00 | $710.00 | 22,660 | — | — |
| 1999-03-22 | $836.25 | $836.25 | 17,070 | — | — |
| 1999-03-19 | $895.00 | $895.00 | 6,210 | — | — |
| 1999-03-18 | $930.00 | $930.00 | 8,500 | — | — |
| 1999-03-17 | $847.50 | $847.50 | 3,780 | — | — |
| 1999-03-16 | $836.25 | $836.25 | 5,070 | — | — |
| 1999-03-15 | $798.75 | $798.75 | 10,730 | — | — |
| 1999-03-12 | $786.25 | $786.25 | 9,010 | — | — |
| 1999-03-11 | $788.13 | $788.13 | 11,070 | — | — |
| 1999-03-10 | $775.63 | $775.63 | 4,650 | — | — |
| 1999-03-09 | $776.25 | $776.25 | 3,270 | — | — |
| 1999-03-08 | $800.63 | $800.63 | 15,500 | — | — |
| 1999-03-05 | $803.75 | $803.75 | 21,270 | — | — |
| 1999-03-04 | $720.00 | $720.00 | 40,790 | — | — |
| 1999-03-03 | $750.00 | $750.00 | 104,250 | — | — |
| 1999-03-02 | $808.75 | $808.75 | 17,650 | — | — |
| 1999-03-01 | $825.00 | $825.00 | 13,480 | — | — |
| 1999-02-26 | $830.00 | $830.00 | 15,140 | — | — |
| 1999-02-25 | $894.38 | $894.38 | 7,320 | — | — |
| 1999-02-24 | $888.13 | $888.13 | 4,710 | — | — |
| 1999-02-23 | $923.75 | $923.75 | 7,670 | — | — |
| 1999-02-22 | $947.50 | $947.50 | 8,580 | — | — |
| 1999-02-19 | $907.50 | $907.50 | 11,320 | — | — |
| 1999-02-18 | $932.50 | $932.50 | 13,180 | — | — |
| 1999-02-17 | $859.38 | $859.38 | 11,450 | — | — |
| 1999-02-16 | $936.25 | $936.25 | 53,530 | — | — |
| 1999-02-12 | $810.00 | $810.00 | 4,260 | — | — |
| 1999-02-11 | $802.50 | $802.50 | 4,850 | — | — |
| 1999-02-10 | $771.25 | $771.25 | 2,790 | — | — |
| 1999-02-09 | $800.00 | $800.00 | 7,870 | — | — |
| 1999-02-08 | $820.00 | $820.00 | 14,540 | — | — |
| 1999-02-05 | $742.50 | $742.50 | 14,380 | — | — |
| 1999-02-04 | $765.00 | $765.00 | 6,470 | — | — |
| 1999-02-03 | $748.75 | $748.75 | 4,990 | — | — |
| 1999-02-02 | $746.25 | $746.25 | 2,790 | — | — |
| 1999-02-01 | $783.75 | $783.75 | 1,670 | — | — |
| 1999-01-29 | $787.50 | $787.50 | 4,400 | — | — |
| 1999-01-28 | $773.13 | $773.13 | 2,350 | — | — |
| 1999-01-27 | $777.50 | $777.50 | 5,090 | — | — |
| 1999-01-26 | $770.63 | $770.63 | 7,190 | — | — |
| 1999-01-25 | $741.25 | $741.25 | 4,770 | — | — |
| 1999-01-22 | $747.50 | $747.50 | 9,450 | — | — |
| 1999-01-21 | $791.25 | $791.25 | 5,580 | — | — |
| 1999-01-20 | $845.00 | $845.00 | 5,900 | — | — |
| 1999-01-19 | $828.75 | $828.75 | 9,730 | — | — |
| 1999-01-15 | $820.00 | $820.00 | 2,650 | — | — |
| 1999-01-14 | $757.50 | $757.50 | 2,810 | — | — |
| 1999-01-13 | $728.13 | $728.13 | 8,920 | — | — |
| 1999-01-12 | $736.25 | $736.25 | 3,380 | — | — |
| 1999-01-11 | $798.44 | $798.44 | 2,540 | — | — |
| 1999-01-08 | $812.50 | $812.50 | 15,420 | — | — |
| 1999-01-07 | $792.50 | $792.50 | 5,500 | — | — |
| 1999-01-06 | $815.00 | $815.00 | 9,120 | — | — |
| 1999-01-05 | $780.00 | $780.00 | 3,240 | — | — |
| 1999-01-04 | $746.25 | $746.25 | 15,380 | — | — |