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
- 1995-06-22 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 | $175.00 | $175.00 | 2,096 | — | — |
| 1999-12-30 | $184.38 | $184.37 | 255 | — | — |
| 1999-12-29 | $187.50 | $187.50 | 461 | — | — |
| 1999-12-28 | $193.75 | $193.75 | 570 | — | — |
| 1999-12-27 | $193.75 | $193.75 | 367 | — | — |
| 1999-12-23 | $193.75 | $193.75 | 152 | — | — |
| 1999-12-22 | $196.88 | $196.87 | 831 | — | — |
| 1999-12-21 | $209.38 | $209.37 | 702 | — | — |
| 1999-12-20 | $193.75 | $193.75 | 491 | — | — |
| 1999-12-17 | $193.75 | $193.75 | 462 | — | — |
| 1999-12-16 | $196.88 | $196.87 | 184 | — | — |
| 1999-12-15 | $200.00 | $200.00 | 284 | — | — |
| 1999-12-14 | $203.13 | $203.13 | 287 | — | — |
| 1999-12-13 | $203.13 | $203.13 | 141 | — | — |
| 1999-12-10 | $225.00 | $225.00 | 1,981 | — | — |
| 1999-12-09 | $206.25 | $206.25 | 255 | — | — |
| 1999-12-08 | $215.63 | $215.62 | 1,773 | — | — |
| 1999-12-07 | $221.88 | $221.87 | 2,029 | — | — |
| 1999-12-06 | $221.88 | $221.87 | 385 | — | — |
| 1999-12-03 | $215.63 | $215.62 | 120 | — | — |
| 1999-12-02 | $215.63 | $215.62 | 368 | — | — |
| 1999-12-01 | $221.88 | $221.87 | 134 | — | — |
| 1999-11-30 | $228.13 | $228.12 | 688 | — | — |
| 1999-11-29 | $215.63 | $215.62 | 369 | — | — |
| 1999-11-26 | $225.00 | $225.00 | 40 | — | — |
| 1999-11-24 | $225.00 | $225.00 | 251 | — | — |
| 1999-11-23 | $225.00 | $225.00 | 485 | — | — |
| 1999-11-22 | $246.88 | $246.87 | 280 | — | — |
| 1999-11-19 | $225.00 | $225.00 | 314 | — | — |
| 1999-11-18 | $228.13 | $228.12 | 1,030 | — | — |
| 1999-11-17 | $228.13 | $228.12 | 489 | — | — |
| 1999-11-16 | $246.88 | $246.87 | 522 | — | — |
| 1999-11-15 | $237.50 | $237.50 | 412 | — | — |
| 1999-11-12 | $231.25 | $231.25 | 160 | — | — |
| 1999-11-11 | $231.25 | $231.25 | 569 | — | — |
| 1999-11-10 | $259.38 | $259.37 | 768 | — | — |
| 1999-11-09 | $250.00 | $250.00 | 1,737 | — | — |
| 1999-11-08 | $275.00 | $275.00 | 978 | — | — |
| 1999-11-05 | $234.38 | $234.37 | 736 | — | — |
| 1999-11-04 | $225.00 | $225.00 | 783 | — | — |
| 1999-11-03 | $240.63 | $240.63 | 184 | — | — |
| 1999-11-02 | $250.00 | $250.00 | 70 | — | — |
| 1999-11-01 | $259.38 | $259.37 | 70 | — | — |
| 1999-10-29 | $265.63 | $265.62 | 180 | — | — |
| 1999-10-28 | $275.00 | $275.00 | 283 | — | — |
| 1999-10-27 | $281.25 | $281.25 | 259 | — | — |
| 1999-10-26 | $287.50 | $287.50 | 2,740 | — | — |
| 1999-10-25 | $293.75 | $293.75 | 1,708 | — | — |
| 1999-10-22 | $268.75 | $268.75 | 1,114 | — | — |
| 1999-10-21 | $250.00 | $250.00 | 261 | — | — |
| 1999-10-20 | $256.25 | $256.25 | 978 | — | — |
| 1999-10-19 | $228.13 | $228.12 | 157 | — | — |
| 1999-10-18 | $228.13 | $228.12 | 82 | — | — |
| 1999-10-15 | $228.13 | $228.12 | 95 | — | — |
| 1999-10-14 | $228.13 | $228.12 | 634 | — | — |
| 1999-10-13 | $228.13 | $228.12 | 215 | — | — |
| 1999-10-12 | $271.88 | $271.87 | 220 | — | — |
| 1999-10-11 | $275.00 | $275.00 | 426 | — | — |
| 1999-10-08 | $237.50 | $237.50 | 69 | — | — |
| 1999-10-07 | $268.75 | $268.75 | 760 | — | — |
| 1999-10-06 | $265.63 | $265.62 | 249 | — | — |
| 1999-10-05 | $265.63 | $265.62 | 115 | — | — |
| 1999-10-04 | $265.63 | $265.62 | 40 | — | — |
| 1999-10-01 | $265.63 | $265.62 | 613 | — | — |
| 1999-09-30 | $268.75 | $268.75 | 563 | — | — |
| 1999-09-29 | $246.88 | $246.87 | 247 | — | — |
| 1999-09-28 | $262.50 | $262.50 | 1,567 | — | — |
| 1999-09-27 | $265.63 | $265.62 | 269 | — | — |
| 1999-09-24 | $281.25 | $281.25 | 65 | — | — |
| 1999-09-23 | $287.50 | $287.50 | 34 | — | — |
| 1999-09-22 | $287.50 | $287.50 | 96 | — | — |
| 1999-09-21 | $312.50 | $312.50 | 3,201 | — | — |
| 1999-09-20 | $293.75 | $293.75 | 1,284 | — | — |
| 1999-09-17 | $284.38 | $284.37 | 1,241 | — | — |
| 1999-09-16 | $300.00 | $300.00 | 2,104 | — | — |
| 1999-09-15 | $287.50 | $287.50 | 1,224 | — | — |
| 1999-09-14 | $268.75 | $268.75 | 545 | — | — |
| 1999-09-13 | $268.75 | $268.75 | 223 | — | — |
| 1999-09-10 | $278.13 | $278.12 | 1,031 | — | — |
| 1999-09-09 | $268.75 | $268.75 | 634 | — | — |
| 1999-09-08 | $300.00 | $300.00 | 220 | — | — |
| 1999-09-07 | $300.00 | $300.00 | 240 | — | — |
| 1999-09-03 | $300.00 | $300.00 | 227 | — | — |
| 1999-09-02 | $306.25 | $306.25 | 497 | — | — |
| 1999-09-01 | $312.50 | $312.50 | 22 | — | — |
| 1999-08-31 | $306.25 | $306.25 | 1,104 | — | — |
| 1999-08-30 | $331.25 | $331.25 | 138 | — | — |
| 1999-08-27 | $337.50 | $337.50 | 10 | — | — |
| 1999-08-26 | $318.75 | $318.75 | 45 | — | — |
| 1999-08-25 | $325.00 | $325.00 | 252 | — | — |
| 1999-08-24 | $337.50 | $337.50 | 3,352 | — | — |
| 1999-08-23 | $325.00 | $325.00 | 987 | — | — |
| 1999-08-20 | $337.50 | $337.50 | 1,166 | — | — |
| 1999-08-19 | $334.38 | $334.38 | 1,467 | — | — |
| 1999-08-18 | $334.38 | $334.38 | 293 | — | — |
| 1999-08-17 | $325.00 | $325.00 | 945 | — | — |
| 1999-08-16 | $362.50 | $362.50 | 1,683 | — | — |
| 1999-08-13 | $300.00 | $300.00 | 106 | — | — |
| 1999-08-12 | $303.13 | $303.12 | 458 | — | — |
| 1999-08-11 | $300.00 | $300.00 | 900 | — | — |
| 1999-08-10 | $312.50 | $312.50 | 435 | — | — |
| 1999-08-09 | $337.50 | $337.50 | 763 | — | — |
| 1999-08-06 | $312.50 | $312.50 | 338 | — | — |
| 1999-08-05 | $300.00 | $300.00 | 967 | — | — |
| 1999-08-04 | $306.25 | $306.25 | 3 | — | — |
| 1999-08-03 | $306.25 | $306.25 | 243 | — | — |
| 1999-08-02 | $318.75 | $318.75 | 351 | — | — |
| 1999-07-30 | $309.38 | $309.37 | 304 | — | — |
| 1999-07-29 | $328.13 | $328.12 | 684 | — | — |
| 1999-07-28 | $343.75 | $343.75 | 412 | — | — |
| 1999-07-27 | $325.00 | $325.00 | 864 | — | — |
| 1999-07-26 | $325.00 | $325.00 | 513 | — | — |
| 1999-07-23 | $325.00 | $325.00 | 374 | — | — |
| 1999-07-22 | $337.50 | $337.50 | 502 | — | — |
| 1999-07-21 | $325.00 | $325.00 | 415 | — | — |
| 1999-07-20 | $318.75 | $318.75 | 727 | — | — |
| 1999-07-19 | $343.75 | $343.75 | 279 | — | — |
| 1999-07-16 | $343.75 | $343.75 | 482 | — | — |
| 1999-07-15 | $343.75 | $343.75 | 177 | — | — |
| 1999-07-14 | $362.50 | $362.50 | 568 | — | — |
| 1999-07-13 | $356.25 | $356.25 | 376 | — | — |
| 1999-07-12 | $350.00 | $350.00 | 647 | — | — |
| 1999-07-09 | $371.88 | $371.87 | 1,606 | — | — |
| 1999-07-08 | $337.50 | $337.50 | 1,593 | — | — |
| 1999-07-07 | $325.00 | $325.00 | 216 | — | — |
| 1999-07-06 | $337.50 | $337.50 | 447 | — | — |
| 1999-07-02 | $325.00 | $325.00 | 454 | — | — |
| 1999-07-01 | $350.00 | $350.00 | 1,257 | — | — |
| 1999-06-30 | $337.50 | $337.50 | 427 | — | — |
| 1999-06-29 | $368.75 | $368.75 | 378 | — | — |
| 1999-06-28 | $365.63 | $365.62 | 546 | — | — |
| 1999-06-25 | $362.50 | $362.50 | 210 | — | — |
| 1999-06-24 | $365.63 | $365.62 | 415 | — | — |
| 1999-06-23 | $375.00 | $375.00 | 585 | — | — |
| 1999-06-22 | $400.00 | $400.00 | 1,357 | — | — |
| 1999-06-21 | $387.50 | $387.50 | 226 | — | — |
| 1999-06-18 | $393.75 | $393.75 | 730 | — | — |
| 1999-06-17 | $393.75 | $393.75 | 232 | — | — |
| 1999-06-16 | $425.00 | $425.00 | 1,479 | — | — |
| 1999-06-15 | $387.50 | $387.50 | 1,262 | — | — |
| 1999-06-14 | $368.75 | $368.75 | 440 | — | — |
| 1999-06-11 | $393.75 | $393.75 | 329 | — | — |
| 1999-06-10 | $375.00 | $375.00 | 1,317 | — | — |
| 1999-06-09 | $393.75 | $393.75 | 1,335 | — | — |
| 1999-06-08 | $393.75 | $393.75 | 736 | — | — |
| 1999-06-07 | $371.88 | $371.87 | 906 | — | — |
| 1999-06-04 | $331.25 | $331.25 | 73 | — | — |
| 1999-06-03 | $340.63 | $340.62 | 384 | — | — |
| 1999-06-02 | $331.25 | $331.25 | 251 | — | — |
| 1999-06-01 | $331.25 | $331.25 | 66 | — | — |
| 1999-05-28 | $337.50 | $337.50 | 397 | — | — |
| 1999-05-27 | $337.50 | $337.50 | 288 | — | — |
| 1999-05-26 | $337.50 | $337.50 | 175 | — | — |
| 1999-05-25 | $337.50 | $337.50 | 2,125 | — | — |
| 1999-05-24 | $350.00 | $350.00 | 867 | — | — |
| 1999-05-21 | $343.75 | $343.75 | 646 | — | — |
| 1999-05-20 | $350.00 | $350.00 | 1,908 | — | — |
| 1999-05-19 | $343.75 | $343.75 | 1,578 | — | — |
| 1999-05-18 | $346.88 | $346.87 | 909 | — | — |
| 1999-05-17 | $343.75 | $343.75 | 435 | — | — |
| 1999-05-14 | $346.88 | $346.87 | 536 | — | — |
| 1999-05-13 | $346.88 | $346.87 | 236 | — | — |
| 1999-05-12 | $343.75 | $343.75 | 690 | — | — |
| 1999-05-11 | $350.00 | $350.00 | 921 | — | — |
| 1999-05-10 | $350.00 | $350.00 | 295 | — | — |
| 1999-05-07 | $350.00 | $350.00 | 178 | — | — |
| 1999-05-06 | $350.00 | $350.00 | 162 | — | — |
| 1999-05-05 | $350.00 | $350.00 | 287 | — | — |
| 1999-05-04 | $350.00 | $350.00 | 1,116 | — | — |
| 1999-05-03 | $350.00 | $350.00 | 249 | — | — |
| 1999-04-30 | $375.00 | $375.00 | 153 | — | — |
| 1999-04-29 | $375.00 | $375.00 | 77 | — | — |
| 1999-04-28 | $375.00 | $375.00 | 262 | — | — |
| 1999-04-27 | $406.25 | $406.25 | 278 | — | — |
| 1999-04-26 | $393.75 | $393.75 | 307 | — | — |
| 1999-04-23 | $390.63 | $390.62 | 700 | — | — |
| 1999-04-22 | $390.63 | $390.62 | 725 | — | — |
| 1999-04-21 | $390.63 | $390.62 | 376 | — | — |
| 1999-04-20 | $390.63 | $390.62 | 401 | — | — |
| 1999-04-19 | $387.50 | $387.50 | 232 | — | — |
| 1999-04-16 | $393.75 | $393.75 | 192 | — | — |
| 1999-04-15 | $387.50 | $387.50 | 703 | — | — |
| 1999-04-14 | $400.00 | $400.00 | 595 | — | — |
| 1999-04-13 | $409.38 | $409.37 | 1,403 | — | — |
| 1999-04-12 | $393.75 | $393.75 | 655 | — | — |
| 1999-04-09 | $400.00 | $400.00 | 827 | — | — |
| 1999-04-08 | $406.25 | $406.25 | 676 | — | — |
| 1999-04-07 | $400.00 | $400.00 | 2,602 | — | — |
| 1999-04-06 | $406.25 | $406.25 | 1,105 | — | — |
| 1999-04-05 | $425.00 | $425.00 | 1,024 | — | — |
| 1999-04-01 | $434.38 | $434.37 | 3,800 | — | — |
| 1999-03-31 | $431.25 | $431.25 | 1,579 | — | — |
| 1999-03-30 | $443.75 | $443.75 | 1,589 | — | — |
| 1999-03-29 | $446.88 | $446.87 | 972 | — | — |
| 1999-03-26 | $434.38 | $434.37 | 749 | — | — |
| 1999-03-25 | $450.00 | $450.00 | 1,127 | — | — |
| 1999-03-24 | $453.13 | $453.12 | 4,840 | — | — |
| 1999-03-23 | $443.75 | $443.75 | 553 | — | — |
| 1999-03-22 | $443.75 | $443.75 | 394 | — | — |
| 1999-03-19 | $456.25 | $456.25 | 495 | — | — |
| 1999-03-18 | $465.63 | $465.63 | 2,614 | — | — |
| 1999-03-17 | $481.25 | $481.25 | 966 | — | — |
| 1999-03-16 | $495.31 | $495.31 | 3,383 | — | — |
| 1999-03-15 | $493.75 | $493.75 | 484 | — | — |
| 1999-03-12 | $509.38 | $509.38 | 1,057 | — | — |
| 1999-03-11 | $512.50 | $512.50 | 1,855 | — | — |
| 1999-03-10 | $518.75 | $518.75 | 4,324 | — | — |
| 1999-03-09 | $562.50 | $562.50 | 8,597 | — | — |
| 1999-03-08 | $400.00 | $400.00 | 689 | — | — |
| 1999-03-05 | $387.50 | $387.50 | 5,190 | — | — |
| 1999-03-04 | $387.50 | $387.50 | 624 | — | — |
| 1999-03-03 | $375.00 | $375.00 | 865 | — | — |
| 1999-03-02 | $393.75 | $393.75 | 332 | — | — |
| 1999-03-01 | $393.75 | $393.75 | 211 | — | — |
| 1999-02-26 | $400.00 | $400.00 | 772 | — | — |
| 1999-02-25 | $387.50 | $387.50 | 900 | — | — |
| 1999-02-24 | $387.50 | $387.50 | 2,107 | — | — |
| 1999-02-23 | $400.00 | $400.00 | 4,464 | — | — |
| 1999-02-22 | $375.00 | $375.00 | 841 | — | — |
| 1999-02-19 | $400.00 | $400.00 | 2,420 | — | — |
| 1999-02-18 | $368.75 | $368.75 | 499 | — | — |
| 1999-02-17 | $368.75 | $368.75 | 600 | — | — |
| 1999-02-16 | $375.00 | $375.00 | 310 | — | — |
| 1999-02-12 | $375.00 | $375.00 | 764 | — | — |
| 1999-02-11 | $375.00 | $375.00 | 293 | — | — |
| 1999-02-10 | $381.25 | $381.25 | 363 | — | — |
| 1999-02-09 | $387.50 | $387.50 | 280 | — | — |
| 1999-02-08 | $387.50 | $387.50 | 667 | — | — |
| 1999-02-05 | $381.25 | $381.25 | 250 | — | — |
| 1999-02-04 | $393.75 | $393.75 | 137 | — | — |
| 1999-02-03 | $393.75 | $393.75 | 434 | — | — |
| 1999-02-02 | $393.75 | $393.75 | 434 | — | — |
| 1999-02-01 | $400.00 | $400.00 | 242 | — | — |
| 1999-01-29 | $400.00 | $400.00 | 787 | — | — |
| 1999-01-28 | $418.75 | $418.75 | 283 | — | — |
| 1999-01-27 | $431.25 | $431.25 | 311 | — | — |
| 1999-01-26 | $443.75 | $443.75 | 749 | — | — |
| 1999-01-25 | $393.75 | $393.75 | 1,567 | — | — |
| 1999-01-22 | $425.00 | $425.00 | 1,159 | — | — |
| 1999-01-21 | $443.75 | $443.75 | 2,907 | — | — |
| 1999-01-20 | $462.50 | $462.50 | 3,004 | — | — |
| 1999-01-19 | $406.25 | $406.25 | 2,284 | — | — |
| 1999-01-15 | $393.75 | $393.75 | 187 | — | — |
| 1999-01-14 | $400.00 | $400.00 | 108 | — | — |
| 1999-01-13 | $406.25 | $406.25 | 761 | — | — |
| 1999-01-12 | $400.00 | $400.00 | 1,811 | — | — |
| 1999-01-11 | $412.50 | $412.50 | 1,607 | — | — |
| 1999-01-08 | $381.25 | $381.25 | 813 | — | — |
| 1999-01-07 | $393.75 | $393.75 | 1,067 | — | — |
| 1999-01-06 | $356.25 | $356.25 | 477 | — | — |
| 1999-01-05 | $356.25 | $356.25 | 115 | — | — |
| 1999-01-04 | $362.50 | $362.50 | 134 | — | — |