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
- 1996-08-27 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 | $3,630.00 | $3,630.00 | 2,654 | — | — |
| 1999-12-30 | $3,465.00 | $3,465.00 | 2,898 | — | — |
| 1999-12-29 | $3,120.00 | $3,120.00 | 4,905 | — | — |
| 1999-12-28 | $2,820.00 | $2,820.00 | 3,875 | — | — |
| 1999-12-27 | $2,640.00 | $2,640.00 | 933 | — | — |
| 1999-12-23 | $2,550.00 | $2,550.00 | 444 | — | — |
| 1999-12-22 | $2,535.00 | $2,535.00 | 1,007 | — | — |
| 1999-12-21 | $2,610.00 | $2,610.00 | 927 | — | — |
| 1999-12-20 | $2,340.00 | $2,340.00 | 782 | — | — |
| 1999-12-17 | $2,475.00 | $2,475.00 | 879 | — | — |
| 1999-12-16 | $2,370.00 | $2,370.00 | 600 | — | — |
| 1999-12-15 | $2,362.50 | $2,362.50 | 1,353 | — | — |
| 1999-12-14 | $2,437.50 | $2,437.50 | 1,511 | — | — |
| 1999-12-13 | $2,640.00 | $2,640.00 | 5,773 | — | — |
| 1999-12-10 | $2,197.50 | $2,197.50 | 1,778 | — | — |
| 1999-12-09 | $1,995.00 | $1,995.00 | 693 | — | — |
| 1999-12-08 | $1,950.00 | $1,950.00 | 391 | — | — |
| 1999-12-07 | $2,025.00 | $2,025.00 | 425 | — | — |
| 1999-12-06 | $1,972.50 | $1,972.50 | 562 | — | — |
| 1999-12-03 | $1,995.00 | $1,995.00 | 371 | — | — |
| 1999-12-02 | $1,905.00 | $1,905.00 | 507 | — | — |
| 1999-12-01 | $1,912.50 | $1,912.50 | 469 | — | — |
| 1999-11-30 | $1,965.00 | $1,965.00 | 948 | — | — |
| 1999-11-29 | $2,100.00 | $2,100.00 | 1,040 | — | — |
| 1999-11-26 | $1,890.00 | $1,890.00 | 320 | — | — |
| 1999-11-24 | $1,830.00 | $1,830.00 | 603 | — | — |
| 1999-11-23 | $1,830.00 | $1,830.00 | 1,187 | — | — |
| 1999-11-22 | $1,860.00 | $1,860.00 | 1,559 | — | — |
| 1999-11-19 | $1,920.00 | $1,920.00 | 1,585 | — | — |
| 1999-11-18 | $1,950.00 | $1,950.00 | 981 | — | — |
| 1999-11-17 | $1,995.00 | $1,995.00 | 1,059 | — | — |
| 1999-11-16 | $2,115.00 | $2,115.00 | 757 | — | — |
| 1999-11-15 | $2,160.00 | $2,160.00 | 2,003 | — | — |
| 1999-11-12 | $2,122.50 | $2,122.50 | 1,464 | — | — |
| 1999-11-11 | $2,040.00 | $2,040.00 | 1,414 | — | — |
| 1999-11-10 | $1,890.00 | $1,890.00 | 1,158 | — | — |
| 1999-11-09 | $1,762.50 | $1,762.50 | 209 | — | — |
| 1999-11-08 | $1,762.50 | $1,762.50 | 288 | — | — |
| 1999-11-05 | $1,740.00 | $1,740.00 | 351 | — | — |
| 1999-11-04 | $1,717.50 | $1,717.50 | 1,210 | — | — |
| 1999-11-03 | $1,635.00 | $1,635.00 | 1,195 | — | — |
| 1999-11-02 | $1,830.00 | $1,830.00 | 234 | — | — |
| 1999-11-01 | $1,800.00 | $1,800.00 | 267 | — | — |
| 1999-10-29 | $1,837.50 | $1,837.50 | 386 | — | — |
| 1999-10-28 | $1,807.50 | $1,807.50 | 370 | — | — |
| 1999-10-27 | $1,860.00 | $1,860.00 | 376 | — | — |
| 1999-10-26 | $1,905.00 | $1,905.00 | 593 | — | — |
| 1999-10-25 | $1,860.00 | $1,860.00 | 598 | — | — |
| 1999-10-22 | $1,860.00 | $1,860.00 | 1,132 | — | — |
| 1999-10-21 | $1,785.00 | $1,785.00 | 715 | — | — |
| 1999-10-20 | $1,620.00 | $1,620.00 | 199 | — | — |
| 1999-10-19 | $1,590.00 | $1,590.00 | 230 | — | — |
| 1999-10-18 | $1,620.00 | $1,620.00 | 163 | — | — |
| 1999-10-15 | $1,620.00 | $1,620.00 | 975 | — | — |
| 1999-10-14 | $1,680.00 | $1,680.00 | 1,590 | — | — |
| 1999-10-13 | $1,560.00 | $1,560.00 | 359 | — | — |
| 1999-10-12 | $1,560.00 | $1,560.00 | 754 | — | — |
| 1999-10-11 | $1,545.00 | $1,545.00 | 713 | — | — |
| 1999-10-08 | $1,560.00 | $1,560.00 | 399 | — | — |
| 1999-10-07 | $1,560.00 | $1,560.00 | 408 | — | — |
| 1999-10-06 | $1,515.00 | $1,515.00 | 401 | — | — |
| 1999-10-05 | $1,530.00 | $1,530.00 | 479 | — | — |
| 1999-10-04 | $1,545.00 | $1,545.00 | 577 | — | — |
| 1999-10-01 | $1,537.50 | $1,537.50 | 633 | — | — |
| 1999-09-30 | $1,605.00 | $1,605.00 | 473 | — | — |
| 1999-09-29 | $1,590.00 | $1,590.00 | 633 | — | — |
| 1999-09-28 | $1,560.00 | $1,560.00 | 488 | — | — |
| 1999-09-27 | $1,545.00 | $1,545.00 | 2,117 | — | — |
| 1999-09-24 | $1,665.00 | $1,665.00 | 836 | — | — |
| 1999-09-23 | $1,650.00 | $1,650.00 | 343 | — | — |
| 1999-09-22 | $1,665.00 | $1,665.00 | 1,548 | — | — |
| 1999-09-21 | $1,710.00 | $1,710.00 | 357 | — | — |
| 1999-09-20 | $1,815.00 | $1,815.00 | 548 | — | — |
| 1999-09-17 | $1,830.00 | $1,830.00 | 1,797 | — | — |
| 1999-09-16 | $1,650.00 | $1,650.00 | 1,302 | — | — |
| 1999-09-15 | $1,612.50 | $1,612.50 | 2,275 | — | — |
| 1999-09-14 | $1,657.50 | $1,657.50 | 993 | — | — |
| 1999-09-13 | $1,770.00 | $1,770.00 | 102 | — | — |
| 1999-09-10 | $1,777.50 | $1,777.50 | 598 | — | — |
| 1999-09-09 | $1,867.50 | $1,867.50 | 368 | — | — |
| 1999-09-08 | $1,927.50 | $1,927.50 | 353 | — | — |
| 1999-09-07 | $1,920.00 | $1,920.00 | 460 | — | — |
| 1999-09-03 | $1,942.50 | $1,942.50 | 536 | — | — |
| 1999-09-02 | $1,980.00 | $1,980.00 | 428 | — | — |
| 1999-09-01 | $2,010.00 | $2,010.00 | 1,758 | — | — |
| 1999-08-31 | $1,965.00 | $1,965.00 | 612 | — | — |
| 1999-08-30 | $1,920.00 | $1,920.00 | 604 | — | — |
| 1999-08-27 | $1,890.00 | $1,890.00 | 776 | — | — |
| 1999-08-26 | $1,845.00 | $1,845.00 | 1,289 | — | — |
| 1999-08-25 | $1,792.50 | $1,792.50 | 1,579 | — | — |
| 1999-08-24 | $1,702.50 | $1,702.50 | 1,725 | — | — |
| 1999-08-23 | $1,800.00 | $1,800.00 | 623 | — | — |
| 1999-08-20 | $1,837.50 | $1,837.50 | 358 | — | — |
| 1999-08-19 | $1,860.00 | $1,860.00 | 496 | — | — |
| 1999-08-18 | $1,815.00 | $1,815.00 | 1,993 | — | — |
| 1999-08-17 | $1,935.00 | $1,935.00 | 520 | — | — |
| 1999-08-16 | $1,935.00 | $1,935.00 | 945 | — | — |
| 1999-08-13 | $2,055.00 | $2,055.00 | 1,167 | — | — |
| 1999-08-12 | $1,935.00 | $1,935.00 | 361 | — | — |
| 1999-08-11 | $1,950.00 | $1,950.00 | 748 | — | — |
| 1999-08-10 | $1,920.00 | $1,920.00 | 1,063 | — | — |
| 1999-08-09 | $1,935.00 | $1,935.00 | 2,899 | — | — |
| 1999-08-06 | $2,040.00 | $2,040.00 | 1,018 | — | — |
| 1999-08-05 | $2,130.00 | $2,130.00 | 1,813 | — | — |
| 1999-08-04 | $2,205.00 | $2,205.00 | 865 | — | — |
| 1999-08-03 | $2,205.00 | $2,205.00 | 1,070 | — | — |
| 1999-08-02 | $2,340.00 | $2,340.00 | 1,014 | — | — |
| 1999-07-30 | $2,385.00 | $2,385.00 | 1,105 | — | — |
| 1999-07-29 | $2,520.00 | $2,520.00 | 508 | — | — |
| 1999-07-28 | $2,715.00 | $2,715.00 | 843 | — | — |
| 1999-07-27 | $2,715.00 | $2,715.00 | 818 | — | — |
| 1999-07-26 | $2,640.00 | $2,640.00 | 402 | — | — |
| 1999-07-23 | $2,760.00 | $2,760.00 | 703 | — | — |
| 1999-07-22 | $2,767.50 | $2,767.50 | 373 | — | — |
| 1999-07-21 | $2,865.00 | $2,865.00 | 326 | — | — |
| 1999-07-20 | $2,872.50 | $2,872.50 | 876 | — | — |
| 1999-07-19 | $2,970.00 | $2,970.00 | 1,533 | — | — |
| 1999-07-16 | $3,015.00 | $3,015.00 | 1,397 | — | — |
| 1999-07-15 | $2,835.00 | $2,835.00 | 1,369 | — | — |
| 1999-07-14 | $2,707.50 | $2,707.50 | 820 | — | — |
| 1999-07-13 | $2,647.50 | $2,647.50 | 1,409 | — | — |
| 1999-07-12 | $2,617.50 | $2,617.50 | 1,918 | — | — |
| 1999-07-09 | $2,415.00 | $2,415.00 | 798 | — | — |
| 1999-07-08 | $2,460.00 | $2,460.00 | 1,251 | — | — |
| 1999-07-07 | $2,467.50 | $2,467.50 | 1,390 | — | — |
| 1999-07-06 | $2,610.00 | $2,610.00 | 844 | — | — |
| 1999-07-02 | $2,677.50 | $2,677.50 | 537 | — | — |
| 1999-07-01 | $2,685.00 | $2,685.00 | 596 | — | — |
| 1999-06-30 | $2,715.00 | $2,715.00 | 387 | — | — |
| 1999-06-29 | $2,730.00 | $2,730.00 | 540 | — | — |
| 1999-06-28 | $2,670.00 | $2,670.00 | 745 | — | — |
| 1999-06-25 | $2,745.00 | $2,745.00 | 1,066 | — | — |
| 1999-06-24 | $2,670.00 | $2,670.00 | 1,434 | — | — |
| 1999-06-23 | $2,707.50 | $2,707.50 | 1,568 | — | — |
| 1999-06-22 | $2,400.00 | $2,400.00 | 2,285 | — | — |
| 1999-06-21 | $2,505.00 | $2,505.00 | 3,881 | — | — |
| 1999-06-18 | $2,790.00 | $2,790.00 | 1,137 | — | — |
| 1999-06-17 | $2,940.00 | $2,940.00 | 1,898 | — | — |
| 1999-06-16 | $3,000.00 | $3,000.00 | 2,173 | — | — |
| 1999-06-15 | $2,880.00 | $2,880.00 | 1,648 | — | — |
| 1999-06-14 | $3,000.00 | $3,000.00 | 917 | — | — |
| 1999-06-11 | $3,210.00 | $3,210.00 | 423 | — | — |
| 1999-06-10 | $3,195.00 | $3,195.00 | 798 | — | — |
| 1999-06-09 | $3,187.50 | $3,187.50 | 1,137 | — | — |
| 1999-06-08 | $3,360.00 | $3,360.00 | 1,140 | — | — |
| 1999-06-07 | $3,270.00 | $3,270.00 | 1,869 | — | — |
| 1999-06-04 | $3,112.50 | $3,112.50 | 1,194 | — | — |
| 1999-06-03 | $3,187.50 | $3,187.50 | 833 | — | — |
| 1999-06-02 | $3,210.00 | $3,210.00 | 488 | — | — |
| 1999-06-01 | $3,360.00 | $3,360.00 | 979 | — | — |
| 1999-05-28 | $3,300.00 | $3,300.00 | 687 | — | — |
| 1999-05-27 | $3,015.00 | $3,015.00 | 1,671 | — | — |
| 1999-05-26 | $3,150.00 | $3,150.00 | 3,349 | — | — |
| 1999-05-25 | $3,495.00 | $3,495.00 | 4,162 | — | — |
| 1999-05-24 | $3,360.00 | $3,360.00 | 4,813 | — | — |
| 1999-05-21 | $3,202.50 | $3,202.50 | 2,058 | — | — |
| 1999-05-20 | $3,067.50 | $3,067.50 | 3,331 | — | — |
| 1999-05-19 | $2,715.00 | $2,715.00 | 2,408 | — | — |
| 1999-05-18 | $2,557.50 | $2,557.50 | 628 | — | — |
| 1999-05-17 | $2,550.00 | $2,550.00 | 418 | — | — |
| 1999-05-14 | $2,535.00 | $2,535.00 | 1,138 | — | — |
| 1999-05-13 | $2,490.00 | $2,490.00 | 935 | — | — |
| 1999-05-12 | $2,445.00 | $2,445.00 | 1,201 | — | — |
| 1999-05-11 | $2,400.00 | $2,400.00 | 3,136 | — | — |
| 1999-05-10 | $2,490.00 | $2,490.00 | 2,623 | — | — |
| 1999-05-07 | $2,242.50 | $2,242.50 | 1,537 | — | — |
| 1999-05-06 | $2,115.00 | $2,115.00 | 628 | — | — |
| 1999-05-05 | $2,025.00 | $2,025.00 | 197 | — | — |
| 1999-05-04 | $2,010.00 | $2,010.00 | 382 | — | — |
| 1999-05-03 | $2,070.00 | $2,070.00 | 479 | — | — |
| 1999-04-30 | $2,085.00 | $2,085.00 | 963 | — | — |
| 1999-04-29 | $2,032.50 | $2,032.50 | 323 | — | — |
| 1999-04-28 | $1,980.00 | $1,980.00 | 298 | — | — |
| 1999-04-27 | $1,995.00 | $1,995.00 | 511 | — | — |
| 1999-04-26 | $2,010.00 | $2,010.00 | 439 | — | — |
| 1999-04-23 | $1,980.00 | $1,980.00 | 368 | — | — |
| 1999-04-22 | $2,040.00 | $2,040.00 | 343 | — | — |
| 1999-04-21 | $1,950.00 | $1,950.00 | 592 | — | — |
| 1999-04-20 | $1,770.00 | $1,770.00 | 166 | — | — |
| 1999-04-19 | $1,882.50 | $1,882.50 | 238 | — | — |
| 1999-04-16 | $1,890.00 | $1,890.00 | 179 | — | — |
| 1999-04-15 | $1,920.00 | $1,920.00 | 378 | — | — |
| 1999-04-14 | $1,920.00 | $1,920.00 | 551 | — | — |
| 1999-04-13 | $1,755.00 | $1,755.00 | 573 | — | — |
| 1999-04-12 | $1,800.00 | $1,800.00 | 883 | — | — |
| 1999-04-09 | $1,935.00 | $1,935.00 | 513 | — | — |
| 1999-04-08 | $2,025.00 | $2,025.00 | 440 | — | — |
| 1999-04-07 | $2,092.50 | $2,092.50 | 851 | — | — |
| 1999-04-06 | $2,025.00 | $2,025.00 | 793 | — | — |
| 1999-04-05 | $2,190.00 | $2,190.00 | 1,298 | — | — |
| 1999-04-01 | $2,115.00 | $2,115.00 | 1,959 | — | — |
| 1999-03-31 | $1,995.00 | $1,995.00 | 1,247 | — | — |
| 1999-03-30 | $1,860.00 | $1,860.00 | 221 | — | — |
| 1999-03-29 | $1,890.00 | $1,890.00 | 481 | — | — |
| 1999-03-26 | $1,897.50 | $1,897.50 | 770 | — | — |
| 1999-03-25 | $1,927.50 | $1,927.50 | 1,765 | — | — |
| 1999-03-24 | $1,740.00 | $1,740.00 | 752 | — | — |
| 1999-03-23 | $1,575.00 | $1,575.00 | 438 | — | — |
| 1999-03-22 | $1,620.00 | $1,620.00 | 362 | — | — |
| 1999-03-19 | $1,560.00 | $1,560.00 | 163 | — | — |
| 1999-03-18 | $1,560.00 | $1,560.00 | 910 | — | — |
| 1999-03-17 | $1,620.00 | $1,620.00 | 143 | — | — |
| 1999-03-16 | $1,665.00 | $1,665.00 | 443 | — | — |
| 1999-03-15 | $1,725.00 | $1,725.00 | 223 | — | — |
| 1999-03-12 | $1,762.50 | $1,762.50 | 143 | — | — |
| 1999-03-11 | $1,740.00 | $1,740.00 | 138 | — | — |
| 1999-03-10 | $1,770.00 | $1,770.00 | 262 | — | — |
| 1999-03-09 | $1,800.00 | $1,800.00 | 1,133 | — | — |
| 1999-03-08 | $1,747.50 | $1,747.50 | 420 | — | — |
| 1999-03-05 | $1,785.00 | $1,785.00 | 364 | — | — |
| 1999-03-04 | $1,755.00 | $1,755.00 | 463 | — | — |
| 1999-03-03 | $1,747.50 | $1,747.50 | 311 | — | — |
| 1999-03-02 | $1,860.00 | $1,860.00 | 371 | — | — |
| 1999-03-01 | $1,845.00 | $1,845.00 | 1,511 | — | — |
| 1999-02-26 | $1,725.00 | $1,725.00 | 998 | — | — |
| 1999-02-25 | $1,627.50 | $1,627.50 | 218 | — | — |
| 1999-02-24 | $1,635.00 | $1,635.00 | 512 | — | — |
| 1999-02-23 | $1,575.00 | $1,575.00 | 988 | — | — |
| 1999-02-22 | $1,717.50 | $1,717.50 | 825 | — | — |
| 1999-02-19 | $1,455.00 | $1,455.00 | 776 | — | — |
| 1999-02-18 | $1,455.00 | $1,455.00 | 763 | — | — |
| 1999-02-17 | $1,447.50 | $1,447.50 | 453 | — | — |
| 1999-02-16 | $1,545.00 | $1,545.00 | 625 | — | — |
| 1999-02-12 | $1,642.50 | $1,642.50 | 387 | — | — |
| 1999-02-11 | $1,710.00 | $1,710.00 | 220 | — | — |
| 1999-02-10 | $1,830.00 | $1,830.00 | 368 | — | — |
| 1999-02-09 | $1,830.00 | $1,830.00 | 469 | — | — |
| 1999-02-08 | $1,875.00 | $1,875.00 | 248 | — | — |
| 1999-02-05 | $1,897.50 | $1,897.50 | 422 | — | — |
| 1999-02-04 | $1,905.00 | $1,905.00 | 1,434 | — | — |
| 1999-02-03 | $1,860.00 | $1,860.00 | 753 | — | — |
| 1999-02-02 | $1,725.00 | $1,725.00 | 718 | — | — |
| 1999-02-01 | $1,702.50 | $1,702.50 | 434 | — | — |
| 1999-01-29 | $1,612.50 | $1,612.50 | 621 | — | — |
| 1999-01-28 | $1,620.00 | $1,620.00 | 421 | — | — |
| 1999-01-27 | $1,590.00 | $1,590.00 | 608 | — | — |
| 1999-01-26 | $1,695.00 | $1,695.00 | 1,533 | — | — |
| 1999-01-25 | $1,605.00 | $1,605.00 | 1,239 | — | — |
| 1999-01-22 | $1,792.50 | $1,792.50 | 1,545 | — | — |
| 1999-01-21 | $1,822.50 | $1,822.50 | 335 | — | — |
| 1999-01-20 | $1,860.00 | $1,860.00 | 488 | — | — |
| 1999-01-19 | $1,905.00 | $1,905.00 | 834 | — | — |
| 1999-01-15 | $1,875.00 | $1,875.00 | 341 | — | — |
| 1999-01-14 | $1,845.00 | $1,845.00 | 378 | — | — |
| 1999-01-13 | $1,852.50 | $1,852.50 | 830 | — | — |
| 1999-01-12 | $1,890.00 | $1,890.00 | 677 | — | — |
| 1999-01-11 | $1,905.00 | $1,905.00 | 1,217 | — | — |
| 1999-01-08 | $1,762.50 | $1,762.50 | 551 | — | — |
| 1999-01-07 | $1,800.00 | $1,800.00 | 913 | — | — |
| 1999-01-06 | $1,725.00 | $1,725.00 | 1,205 | — | — |
| 1999-01-05 | $1,672.50 | $1,672.50 | 1,018 | — | — |
| 1999-01-04 | $1,530.00 | $1,530.00 | 872 | — | — |