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
- 1998-07-23 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 | $1,923.08 | $2,166.49 | 1,459 | — | — |
| 1999-12-30 | $1,905.91 | $2,147.14 | 3,384 | — | — |
| 1999-12-29 | $1,888.74 | $2,127.80 | 1,680 | — | — |
| 1999-12-28 | $1,871.57 | $2,108.46 | 1,707 | — | — |
| 1999-12-27 | $1,923.08 | $2,166.49 | 960 | — | — |
| 1999-12-23 | $1,991.76 | $2,243.86 | 1,259 | — | — |
| 1999-12-22 | $1,957.42 | $2,205.18 | 2,182 | — | — |
| 1999-12-21 | $1,923.08 | $2,166.49 | 1,928 | — | — |
| 1999-12-20 | $1,854.40 | $2,089.11 | 1,334 | — | — |
| 1999-12-17 | $1,888.74 | $2,127.80 | 2,224 | — | — |
| 1999-12-16 | $1,905.91 | $2,147.14 | 2,722 | — | — |
| 1999-12-15 | $1,923.08 | $2,166.49 | 1,207 | — | — |
| 1999-12-14 | $1,905.91 | $2,147.14 | 2,384 | — | — |
| 1999-12-13 | $1,991.76 | $2,243.86 | 5,126 | — | — |
| 1999-12-10 | $1,991.76 | $2,243.86 | 1,649 | — | — |
| 1999-12-09 | $1,940.25 | $2,185.83 | 2,282 | — | — |
| 1999-12-08 | $1,957.42 | $2,205.18 | 2,866 | — | — |
| 1999-12-07 | $1,940.25 | $2,185.83 | 1,679 | — | — |
| 1999-12-06 | $1,957.42 | $2,205.18 | 3,510 | — | — |
| 1999-12-03 | $2,026.10 | $2,282.55 | 1,236 | — | — |
| 1999-12-02 | $2,129.12 | $2,398.61 | 1,865 | — | — |
| 1999-12-01 | $2,094.78 | $2,359.93 | 4,299 | — | — |
| 1999-11-30 | $2,266.48 | $2,553.36 | 1,499 | — | — |
| 1999-11-29 | $2,266.48 | $2,553.36 | 832 | — | — |
| 1999-11-26 | $2,317.99 | $2,611.39 | 204 | — | — |
| 1999-11-24 | $2,300.82 | $2,592.05 | 4,906 | — | — |
| 1999-11-23 | $2,335.16 | $2,630.74 | 17,873 | — | — |
| 1999-11-22 | $2,421.02 | $2,642.34 | 4,957 | — | — |
| 1999-11-19 | $2,472.53 | $2,698.56 | 2,453 | — | — |
| 1999-11-18 | $2,524.04 | $2,754.78 | 2,198 | — | — |
| 1999-11-17 | $2,524.04 | $2,754.78 | 1,605 | — | — |
| 1999-11-16 | $2,489.70 | $2,717.30 | 795 | — | — |
| 1999-11-15 | $2,472.53 | $2,698.56 | 1,608 | — | — |
| 1999-11-12 | $2,421.02 | $2,642.34 | 2,239 | — | — |
| 1999-11-11 | $2,300.82 | $2,511.16 | 936 | — | — |
| 1999-11-10 | $2,300.82 | $2,511.16 | 763 | — | — |
| 1999-11-09 | $2,335.16 | $2,548.64 | 1,301 | — | — |
| 1999-11-08 | $2,283.65 | $2,492.42 | 839 | — | — |
| 1999-11-05 | $2,403.85 | $2,623.60 | 1,125 | — | — |
| 1999-11-04 | $2,421.02 | $2,642.34 | 805 | — | — |
| 1999-11-03 | $2,472.53 | $2,698.56 | 732 | — | — |
| 1999-11-02 | $2,455.36 | $2,679.82 | 900 | — | — |
| 1999-11-01 | $2,455.36 | $2,679.82 | 751 | — | — |
| 1999-10-29 | $2,541.21 | $2,773.52 | 3,736 | — | — |
| 1999-10-28 | $2,472.53 | $2,698.56 | 993 | — | — |
| 1999-10-27 | $2,472.53 | $2,698.56 | 3,009 | — | — |
| 1999-10-26 | $2,472.53 | $2,698.56 | 1,895 | — | — |
| 1999-10-25 | $2,472.53 | $2,698.56 | 1,886 | — | — |
| 1999-10-22 | $2,541.21 | $2,773.52 | 1,234 | — | — |
| 1999-10-21 | $2,489.70 | $2,717.30 | 896 | — | — |
| 1999-10-20 | $2,575.55 | $2,811.00 | 546 | — | — |
| 1999-10-19 | $2,541.21 | $2,773.52 | 1,408 | — | — |
| 1999-10-18 | $2,592.72 | $2,829.74 | 434 | — | — |
| 1999-10-15 | $2,592.72 | $2,829.74 | 502 | — | — |
| 1999-10-14 | $2,592.72 | $2,829.74 | 1,020 | — | — |
| 1999-10-13 | $2,592.72 | $2,829.74 | 783 | — | — |
| 1999-10-12 | $2,592.72 | $2,829.74 | 1,989 | — | — |
| 1999-10-11 | $2,695.74 | $2,942.18 | 407 | — | — |
| 1999-10-08 | $2,575.55 | $2,811.00 | 976 | — | — |
| 1999-10-07 | $2,712.91 | $2,960.92 | 1,625 | — | — |
| 1999-10-06 | $2,712.91 | $2,960.92 | 3,811 | — | — |
| 1999-10-05 | $2,747.25 | $2,998.40 | 774 | — | — |
| 1999-10-04 | $2,781.59 | $3,035.88 | 1,410 | — | — |
| 1999-10-01 | $2,747.25 | $2,998.40 | 860 | — | — |
| 1999-09-30 | $2,815.93 | $3,073.36 | 2,845 | — | — |
| 1999-09-29 | $2,644.23 | $2,885.96 | 10,885 | — | — |
| 1999-09-28 | $2,695.74 | $2,942.18 | 1,996 | — | — |
| 1999-09-27 | $2,712.91 | $2,960.92 | 617 | — | — |
| 1999-09-24 | $2,712.91 | $2,960.92 | 348 | — | — |
| 1999-09-23 | $2,712.91 | $2,960.92 | 656 | — | — |
| 1999-09-22 | $2,730.08 | $2,979.66 | 621 | — | — |
| 1999-09-21 | $2,747.25 | $2,998.40 | 14,818 | — | — |
| 1999-09-20 | $2,747.25 | $2,998.40 | 564 | — | — |
| 1999-09-17 | $2,781.59 | $3,035.88 | 536 | — | — |
| 1999-09-16 | $2,798.76 | $3,054.62 | 640 | — | — |
| 1999-09-15 | $2,798.76 | $3,054.62 | 683 | — | — |
| 1999-09-14 | $2,747.25 | $2,998.40 | 6,031 | — | — |
| 1999-09-13 | $2,764.42 | $3,017.14 | 423 | — | — |
| 1999-09-10 | $2,833.10 | $3,092.10 | 668 | — | — |
| 1999-09-09 | $2,884.62 | $3,148.32 | 884 | — | — |
| 1999-09-08 | $2,867.45 | $3,129.58 | 1,092 | — | — |
| 1999-09-07 | $2,884.62 | $3,148.32 | 986 | — | — |
| 1999-09-03 | $3,004.81 | $3,279.50 | 704 | — | — |
| 1999-09-02 | $2,987.64 | $3,260.76 | 283 | — | — |
| 1999-09-01 | $3,039.15 | $3,316.98 | 1,114 | — | — |
| 1999-08-31 | $2,970.47 | $3,242.02 | 5,503 | — | — |
| 1999-08-30 | $3,090.66 | $3,373.20 | 817 | — | — |
| 1999-08-27 | $3,107.83 | $3,391.94 | 1,409 | — | — |
| 1999-08-26 | $3,142.17 | $3,429.42 | 789 | — | — |
| 1999-08-25 | $3,193.68 | $3,485.64 | 670 | — | — |
| 1999-08-24 | $3,228.02 | $3,440.67 | 15,464 | — | — |
| 1999-08-23 | $3,210.85 | $3,422.37 | 676 | — | — |
| 1999-08-20 | $3,210.85 | $3,422.37 | 246 | — | — |
| 1999-08-19 | $3,193.68 | $3,404.06 | 675 | — | — |
| 1999-08-18 | $3,210.85 | $3,422.37 | 351 | — | — |
| 1999-08-17 | $3,210.85 | $3,422.37 | 782 | — | — |
| 1999-08-16 | $3,262.36 | $3,477.27 | 367 | — | — |
| 1999-08-13 | $3,245.19 | $3,458.97 | 313 | — | — |
| 1999-08-12 | $3,210.85 | $3,422.37 | 555 | — | — |
| 1999-08-11 | $3,262.36 | $3,477.27 | 661 | — | — |
| 1999-08-10 | $3,228.02 | $3,440.67 | 1,051 | — | — |
| 1999-08-09 | $3,262.36 | $3,477.27 | 1,036 | — | — |
| 1999-08-06 | $3,262.36 | $3,477.27 | 486 | — | — |
| 1999-08-05 | $3,262.36 | $3,477.27 | 286 | — | — |
| 1999-08-04 | $3,313.87 | $3,532.18 | 439 | — | — |
| 1999-08-03 | $3,313.87 | $3,532.18 | 1,244 | — | — |
| 1999-08-02 | $3,365.38 | $3,587.08 | 790 | — | — |
| 1999-07-30 | $3,313.87 | $3,532.18 | 993 | — | — |
| 1999-07-29 | $3,365.38 | $3,587.08 | 1,711 | — | — |
| 1999-07-28 | $3,262.36 | $3,477.27 | 3,127 | — | — |
| 1999-07-27 | $3,279.53 | $3,495.57 | 537 | — | — |
| 1999-07-26 | $3,296.70 | $3,513.87 | 737 | — | — |
| 1999-07-23 | $3,296.70 | $3,513.87 | 4,120 | — | — |
| 1999-07-22 | $3,296.70 | $3,513.87 | 5,735 | — | — |
| 1999-07-21 | $3,296.70 | $3,513.87 | 2,037 | — | — |
| 1999-07-20 | $3,296.70 | $3,513.87 | 869 | — | — |
| 1999-07-19 | $3,296.70 | $3,513.87 | 1,387 | — | — |
| 1999-07-16 | $3,313.87 | $3,532.18 | 282 | — | — |
| 1999-07-15 | $3,331.04 | $3,550.48 | 2,341 | — | — |
| 1999-07-14 | $3,348.21 | $3,568.78 | 1,594 | — | — |
| 1999-07-13 | $3,348.21 | $3,568.78 | 416 | — | — |
| 1999-07-12 | $3,365.38 | $3,587.08 | 676 | — | — |
| 1999-07-09 | $3,416.90 | $3,641.98 | 261 | — | — |
| 1999-07-08 | $3,399.73 | $3,623.68 | 1,230 | — | — |
| 1999-07-07 | $3,365.38 | $3,587.08 | 1,855 | — | — |
| 1999-07-06 | $3,416.90 | $3,641.98 | 812 | — | — |
| 1999-07-02 | $3,451.24 | $3,678.58 | 267 | — | — |
| 1999-07-01 | $3,485.58 | $3,715.19 | 1,488 | — | — |
| 1999-06-30 | $4,086.54 | $4,355.74 | 4,614 | — | — |
| 1999-06-29 | $3,416.90 | $3,641.98 | 1,234 | — | — |
| 1999-06-28 | $3,365.38 | $3,587.08 | 962 | — | — |
| 1999-06-25 | $3,313.87 | $3,532.18 | 1,837 | — | — |
| 1999-06-24 | $3,313.87 | $3,532.18 | 2,091 | — | — |
| 1999-06-23 | $3,502.75 | $3,733.49 | 1,084 | — | — |
| 1999-06-22 | $3,434.07 | $3,660.28 | 2,328 | — | — |
| 1999-06-21 | $3,399.73 | $3,623.68 | 2,106 | — | — |
| 1999-06-18 | $3,485.58 | $3,715.19 | 714 | — | — |
| 1999-06-17 | $3,519.92 | $3,751.79 | 1,024 | — | — |
| 1999-06-16 | $3,485.58 | $3,715.19 | 1,100 | — | — |
| 1999-06-15 | $3,434.07 | $3,660.28 | 858 | — | — |
| 1999-06-14 | $3,434.07 | $3,660.28 | 1,421 | — | — |
| 1999-06-11 | $3,451.24 | $3,678.58 | 1,072 | — | — |
| 1999-06-10 | $3,502.75 | $3,733.49 | 2,044 | — | — |
| 1999-06-09 | $3,365.38 | $3,587.08 | 877 | — | — |
| 1999-06-08 | $3,159.34 | $3,367.46 | 1,461 | — | — |
| 1999-06-07 | $3,262.36 | $3,477.27 | 1,133 | — | — |
| 1999-06-04 | $3,004.81 | $3,202.75 | 703 | — | — |
| 1999-06-03 | $3,004.81 | $3,202.75 | 624 | — | — |
| 1999-06-02 | $3,021.98 | $3,221.05 | 614 | — | — |
| 1999-06-01 | $3,073.49 | $3,275.95 | 516 | — | — |
| 1999-05-28 | $3,021.98 | $3,221.05 | 834 | — | — |
| 1999-05-27 | $3,039.15 | $3,239.35 | 786 | — | — |
| 1999-05-26 | $3,073.49 | $3,275.95 | 777 | — | — |
| 1999-05-25 | $3,125.00 | $3,250.33 | 15,260 | — | — |
| 1999-05-24 | $3,107.83 | $3,232.47 | 507 | — | — |
| 1999-05-21 | $3,073.49 | $3,196.76 | 874 | — | — |
| 1999-05-20 | $3,039.15 | $3,161.04 | 1,066 | — | — |
| 1999-05-19 | $3,073.49 | $3,196.76 | 981 | — | — |
| 1999-05-18 | $3,159.34 | $3,286.05 | 706 | — | — |
| 1999-05-17 | $3,228.02 | $3,357.49 | 1,304 | — | — |
| 1999-05-14 | $3,090.66 | $3,214.61 | 1,746 | — | — |
| 1999-05-13 | $2,918.96 | $3,036.03 | 2,180 | — | — |
| 1999-05-12 | $2,781.59 | $2,893.15 | 1,168 | — | — |
| 1999-05-11 | $2,815.93 | $2,928.87 | 1,392 | — | — |
| 1999-05-10 | $2,815.93 | $2,928.87 | 1,495 | — | — |
| 1999-05-07 | $2,833.10 | $2,946.73 | 1,340 | — | — |
| 1999-05-06 | $2,918.96 | $3,036.03 | 1,494 | — | — |
| 1999-05-05 | $3,021.98 | $3,143.18 | 6,142 | — | — |
| 1999-05-04 | $3,176.51 | $3,303.91 | 2,045 | — | — |
| 1999-05-03 | $3,228.02 | $3,357.49 | 1,860 | — | — |
| 1999-04-30 | $3,416.90 | $3,553.93 | 922 | — | — |
| 1999-04-29 | $3,485.58 | $3,625.37 | 844 | — | — |
| 1999-04-28 | $3,502.75 | $3,643.23 | 677 | — | — |
| 1999-04-27 | $3,519.92 | $3,661.09 | 735 | — | — |
| 1999-04-26 | $3,605.77 | $3,750.38 | 2,151 | — | — |
| 1999-04-23 | $3,657.28 | $3,803.96 | 590 | — | — |
| 1999-04-22 | $3,674.45 | $3,821.82 | 645 | — | — |
| 1999-04-21 | $3,640.11 | $3,786.10 | 487 | — | — |
| 1999-04-20 | $3,674.45 | $3,821.82 | 955 | — | — |
| 1999-04-19 | $3,725.96 | $3,875.40 | 700 | — | — |
| 1999-04-16 | $3,760.30 | $3,911.11 | 413 | — | — |
| 1999-04-15 | $3,725.96 | $3,875.40 | 631 | — | — |
| 1999-04-14 | $3,640.11 | $3,786.10 | 1,624 | — | — |
| 1999-04-13 | $3,794.64 | $3,946.83 | 2,541 | — | — |
| 1999-04-12 | $3,554.26 | $3,696.81 | 1,206 | — | — |
| 1999-04-09 | $3,537.09 | $3,678.95 | 473 | — | — |
| 1999-04-08 | $3,571.43 | $3,714.67 | 2,470 | — | — |
| 1999-04-07 | $3,657.28 | $3,803.96 | 420 | — | — |
| 1999-04-06 | $3,674.45 | $3,821.82 | 567 | — | — |
| 1999-04-05 | $3,674.45 | $3,821.82 | 626 | — | — |
| 1999-04-01 | $3,588.60 | $3,732.52 | 711 | — | — |
| 1999-03-31 | $3,743.13 | $3,893.25 | 1,166 | — | — |
| 1999-03-30 | $3,811.81 | $3,964.69 | 1,088 | — | — |
| 1999-03-29 | $3,760.30 | $3,911.11 | 882 | — | — |
| 1999-03-26 | $3,743.13 | $3,893.25 | 1,257 | — | — |
| 1999-03-25 | $3,674.45 | $3,821.82 | 820 | — | — |
| 1999-03-24 | $3,640.11 | $3,786.10 | 255 | — | — |
| 1999-03-23 | $3,657.28 | $3,803.96 | 722 | — | — |
| 1999-03-22 | $3,691.62 | $3,839.68 | 1,031 | — | — |
| 1999-03-19 | $3,691.62 | $3,839.68 | 1,221 | — | — |
| 1999-03-18 | $3,605.77 | $3,750.38 | 6,359 | — | — |
| 1999-03-17 | $3,708.79 | $3,857.54 | 472 | — | — |
| 1999-03-16 | $3,794.64 | $3,946.83 | 360 | — | — |
| 1999-03-15 | $3,811.81 | $3,964.69 | 2,253 | — | — |
| 1999-03-12 | $3,828.98 | $3,982.55 | 810 | — | — |
| 1999-03-11 | $3,828.98 | $3,982.55 | 1,233 | — | — |
| 1999-03-10 | $3,846.15 | $4,000.41 | 699 | — | — |
| 1999-03-09 | $3,897.66 | $4,053.99 | 333 | — | — |
| 1999-03-08 | $3,863.32 | $4,018.27 | 772 | — | — |
| 1999-03-05 | $3,880.49 | $4,036.13 | 434 | — | — |
| 1999-03-04 | $3,863.32 | $4,018.27 | 408 | — | — |
| 1999-03-03 | $3,863.32 | $4,018.27 | 844 | — | — |
| 1999-03-02 | $3,914.84 | $4,071.85 | 1,041 | — | — |
| 1999-03-01 | $3,863.32 | $4,018.27 | 1,000 | — | — |
| 1999-02-26 | $3,897.66 | $4,053.99 | 1,075 | — | — |
| 1999-02-25 | $3,828.98 | $3,982.55 | 1,639 | — | — |
| 1999-02-24 | $3,863.32 | $4,018.27 | 1,890 | — | — |
| 1999-02-23 | $3,897.66 | $3,975.41 | 11,491 | — | — |
| 1999-02-22 | $3,863.32 | $3,940.38 | 270 | — | — |
| 1999-02-19 | $3,914.84 | $3,992.92 | 390 | — | — |
| 1999-02-18 | $3,863.32 | $3,940.38 | 409 | — | — |
| 1999-02-17 | $3,828.98 | $3,905.36 | 1,961 | — | — |
| 1999-02-16 | $3,811.81 | $3,887.84 | 907 | — | — |
| 1999-02-12 | $3,828.98 | $3,905.36 | 657 | — | — |
| 1999-02-11 | $3,811.81 | $3,887.84 | 785 | — | — |
| 1999-02-10 | $3,949.18 | $4,027.95 | 502 | — | — |
| 1999-02-09 | $3,983.52 | $4,062.97 | 1,111 | — | — |
| 1999-02-08 | $4,069.37 | $4,150.53 | 405 | — | — |
| 1999-02-05 | $4,035.03 | $4,115.51 | 621 | — | — |
| 1999-02-04 | $3,914.84 | $3,992.92 | 1,680 | — | — |
| 1999-02-03 | $3,880.49 | $3,957.89 | 954 | — | — |
| 1999-02-02 | $3,914.84 | $3,992.92 | 522 | — | — |
| 1999-02-01 | $3,966.35 | $4,045.46 | 579 | — | — |
| 1999-01-29 | $3,983.52 | $4,062.97 | 513 | — | — |
| 1999-01-28 | $3,983.52 | $4,062.97 | 1,019 | — | — |
| 1999-01-27 | $3,863.32 | $3,940.38 | 661 | — | — |
| 1999-01-26 | $3,949.18 | $4,027.95 | 475 | — | — |
| 1999-01-25 | $3,949.18 | $4,027.95 | 620 | — | — |
| 1999-01-22 | $3,949.18 | $4,027.95 | 630 | — | — |
| 1999-01-21 | $3,966.35 | $4,045.46 | 285 | — | — |
| 1999-01-20 | $3,966.35 | $4,045.46 | 703 | — | — |
| 1999-01-19 | $4,086.54 | $4,168.05 | 475 | — | — |
| 1999-01-15 | $4,035.03 | $4,115.51 | 397 | — | — |
| 1999-01-14 | $4,052.20 | $4,133.02 | 622 | — | — |
| 1999-01-13 | $4,103.71 | $4,185.56 | 1,802 | — | — |
| 1999-01-12 | $3,966.35 | $4,045.46 | 1,678 | — | — |
| 1999-01-11 | $3,983.52 | $4,062.97 | 1,166 | — | — |
| 1999-01-08 | $4,000.69 | $4,080.48 | 1,110 | — | — |
| 1999-01-07 | $3,863.32 | $3,940.38 | 613 | — | — |
| 1999-01-06 | $3,914.84 | $3,992.92 | 949 | — | — |
| 1999-01-05 | $3,880.49 | $3,957.89 | 507 | — | — |
| 1999-01-04 | $3,811.81 | $3,887.84 | 645 | — | — |