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
- 1998-09-25 to 2026-09-02
- 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 | $928.13 | $928.13 | 448 | — | — |
| 1999-12-30 | $912.50 | $912.50 | 1,576 | — | — |
| 1999-12-29 | $906.25 | $906.25 | 972 | — | — |
| 1999-12-28 | $896.88 | $896.88 | 2,528 | — | — |
| 1999-12-27 | $890.63 | $890.63 | 1,420 | — | — |
| 1999-12-23 | $934.38 | $934.38 | 2,940 | — | — |
| 1999-12-22 | $896.88 | $896.88 | 4,156 | — | — |
| 1999-12-21 | $734.38 | $734.38 | 1,498 | — | — |
| 1999-12-20 | $693.75 | $693.75 | 814 | — | — |
| 1999-12-17 | $656.25 | $656.25 | 1,126 | — | — |
| 1999-12-16 | $612.50 | $612.50 | 736 | — | — |
| 1999-12-15 | $590.63 | $590.63 | 340 | — | — |
| 1999-12-14 | $596.88 | $596.88 | 468 | — | — |
| 1999-12-13 | $587.50 | $587.50 | 1,842 | — | — |
| 1999-12-10 | $581.25 | $581.25 | 1,196 | — | — |
| 1999-12-09 | $578.13 | $578.13 | 1,682 | — | — |
| 1999-12-08 | $565.63 | $565.63 | 1,068 | — | — |
| 1999-12-07 | $543.75 | $543.75 | 2,840 | — | — |
| 1999-12-06 | $509.38 | $509.38 | 1,336 | — | — |
| 1999-12-03 | $487.50 | $487.50 | 982 | — | — |
| 1999-12-02 | $462.50 | $462.50 | 516 | — | — |
| 1999-12-01 | $456.25 | $456.25 | 736 | — | — |
| 1999-11-30 | $442.19 | $442.19 | 1,212 | — | — |
| 1999-11-29 | $434.38 | $434.38 | 720 | — | — |
| 1999-11-26 | $431.25 | $431.25 | 366 | — | — |
| 1999-11-24 | $421.88 | $421.88 | 962 | — | — |
| 1999-11-23 | $412.50 | $412.50 | 746 | — | — |
| 1999-11-22 | $412.50 | $412.50 | 1,408 | — | — |
| 1999-11-19 | $390.63 | $390.63 | 864 | — | — |
| 1999-11-18 | $368.75 | $368.75 | 382 | — | — |
| 1999-11-17 | $368.75 | $368.75 | 176 | — | — |
| 1999-11-16 | $368.75 | $368.75 | 336 | — | — |
| 1999-11-15 | $362.50 | $362.50 | 414 | — | — |
| 1999-11-12 | $362.50 | $362.50 | 356 | — | — |
| 1999-11-11 | $362.50 | $362.50 | 400 | — | — |
| 1999-11-10 | $350.00 | $350.00 | 472 | — | — |
| 1999-11-09 | $350.00 | $350.00 | 260 | — | — |
| 1999-11-08 | $350.00 | $350.00 | 414 | — | — |
| 1999-11-05 | $362.50 | $362.50 | 278 | — | — |
| 1999-11-04 | $350.00 | $350.00 | 684 | — | — |
| 1999-11-03 | $351.56 | $351.56 | 750 | — | — |
| 1999-11-02 | $340.63 | $340.63 | 996 | — | — |
| 1999-11-01 | $340.63 | $340.63 | 926 | — | — |
| 1999-10-29 | $350.00 | $350.00 | 1,764 | — | — |
| 1999-10-28 | $350.00 | $350.00 | 786 | — | — |
| 1999-10-27 | $317.19 | $317.19 | 570 | — | — |
| 1999-10-26 | $318.75 | $318.75 | 246 | — | — |
| 1999-10-25 | $321.88 | $321.88 | 526 | — | — |
| 1999-10-22 | $321.88 | $321.88 | 466 | — | — |
| 1999-10-21 | $321.88 | $321.88 | 930 | — | — |
| 1999-10-20 | $309.38 | $309.38 | 1,014 | — | — |
| 1999-10-19 | $306.25 | $306.25 | 512 | — | — |
| 1999-10-18 | $300.00 | $300.00 | 258 | — | — |
| 1999-10-15 | $300.00 | $300.00 | 732 | — | — |
| 1999-10-14 | $309.38 | $309.38 | 292 | — | — |
| 1999-10-13 | $300.00 | $300.00 | 626 | — | — |
| 1999-10-12 | $296.88 | $296.88 | 1,026 | — | — |
| 1999-10-11 | $300.00 | $300.00 | 902 | — | — |
| 1999-10-08 | $300.00 | $300.00 | 1,586 | — | — |
| 1999-10-07 | $296.88 | $296.88 | 1,046 | — | — |
| 1999-10-06 | $293.75 | $293.75 | 1,302 | — | — |
| 1999-10-05 | $275.00 | $275.00 | 1,020 | — | — |
| 1999-10-04 | $260.94 | $260.94 | 2,380 | — | — |
| 1999-10-01 | $259.38 | $259.38 | 176 | — | — |
| 1999-09-30 | $256.25 | $256.25 | 78 | — | — |
| 1999-09-29 | $259.38 | $259.38 | 54 | — | — |
| 1999-09-28 | $262.50 | $262.50 | 1,540 | — | — |
| 1999-09-27 | $262.50 | $262.50 | 362 | — | — |
| 1999-09-24 | $265.63 | $265.63 | 690 | — | — |
| 1999-09-23 | $268.75 | $268.75 | 324 | — | — |
| 1999-09-22 | $275.00 | $275.00 | 266 | — | — |
| 1999-09-21 | $275.00 | $275.00 | 138 | — | — |
| 1999-09-20 | $268.75 | $268.75 | 180 | — | — |
| 1999-09-17 | $271.88 | $271.88 | 1,974 | — | — |
| 1999-09-16 | $251.56 | $251.56 | 512 | — | — |
| 1999-09-15 | $251.56 | $251.56 | 680 | — | — |
| 1999-09-14 | $250.00 | $250.00 | 740 | — | — |
| 1999-09-13 | $253.13 | $253.13 | 122 | — | — |
| 1999-09-10 | $253.13 | $253.13 | 1,332 | — | — |
| 1999-09-09 | $253.13 | $253.13 | 66 | — | — |
| 1999-09-08 | $253.13 | $253.13 | 416 | — | — |
| 1999-09-07 | $250.00 | $250.00 | 12 | — | — |
| 1999-09-03 | $250.00 | $250.00 | 166 | — | — |
| 1999-09-02 | $250.00 | $250.00 | 122 | — | — |
| 1999-09-01 | $250.00 | $250.00 | 614 | — | — |
| 1999-08-31 | $250.00 | $250.00 | 1,230 | — | — |
| 1999-08-30 | $256.25 | $256.25 | 644 | — | — |
| 1999-08-27 | $256.25 | $256.25 | 666 | — | — |
| 1999-08-26 | $259.38 | $259.38 | 1,474 | — | — |
| 1999-08-25 | $262.50 | $262.50 | 1,946 | — | — |
| 1999-08-24 | $262.50 | $262.50 | 1,354 | — | — |
| 1999-08-23 | $265.63 | $265.63 | 652 | — | — |
| 1999-08-20 | $265.63 | $265.63 | 1,562 | — | — |
| 1999-08-19 | $262.50 | $262.50 | 632 | — | — |
| 1999-08-18 | $259.38 | $259.38 | 1,750 | — | — |
| 1999-08-17 | $262.50 | $262.50 | 94 | — | — |
| 1999-08-16 | $262.50 | $262.50 | 788 | — | — |
| 1999-08-13 | $251.56 | $251.56 | 1,378 | — | — |
| 1999-08-12 | $257.81 | $257.81 | 1,396 | — | — |
| 1999-08-11 | $256.25 | $256.25 | 160 | — | — |
| 1999-08-10 | $250.00 | $250.00 | 770 | — | — |
| 1999-08-09 | $250.00 | $250.00 | 546 | — | — |
| 1999-08-06 | $259.38 | $259.38 | 872 | — | — |
| 1999-08-05 | $256.25 | $256.25 | 3,452 | — | — |
| 1999-08-04 | $250.00 | $250.00 | 556 | — | — |
| 1999-08-03 | $253.13 | $253.13 | 860 | — | — |
| 1999-08-02 | $243.75 | $243.75 | 1,208 | — | — |
| 1999-07-30 | $237.50 | $237.50 | 1,126 | — | — |
| 1999-07-29 | $221.88 | $221.88 | 600 | — | — |
| 1999-07-28 | $214.06 | $214.06 | 1,966 | — | — |
| 1999-07-27 | $203.13 | $203.13 | 6,276 | — | — |
| 1999-07-26 | $193.75 | $193.75 | 348 | — | — |
| 1999-07-23 | $196.88 | $196.88 | 44 | — | — |
| 1999-07-22 | $196.88 | $196.88 | 414 | — | — |
| 1999-07-21 | $200.00 | $200.00 | 984 | — | — |
| 1999-07-20 | $198.44 | $198.44 | 574 | — | — |
| 1999-07-19 | $200.00 | $200.00 | 326 | — | — |
| 1999-07-16 | $200.00 | $200.00 | 1,242 | — | — |
| 1999-07-15 | $193.75 | $193.75 | 1,444 | — | — |
| 1999-07-14 | $175.00 | $175.00 | 158 | — | — |
| 1999-07-13 | $173.44 | $173.44 | 390 | — | — |
| 1999-07-12 | $178.13 | $178.13 | 970 | — | — |
| 1999-07-09 | $175.00 | $175.00 | 384 | — | — |
| 1999-07-08 | $178.13 | $178.13 | 132 | — | — |
| 1999-07-07 | $171.88 | $171.88 | 80 | — | — |
| 1999-07-06 | $175.00 | $175.00 | 430 | — | — |
| 1999-07-02 | $175.00 | $175.00 | 204 | — | — |
| 1999-07-01 | $175.00 | $175.00 | 228 | — | — |
| 1999-06-30 | $171.88 | $171.88 | 928 | — | — |
| 1999-06-29 | $156.25 | $156.25 | 32 | — | — |
| 1999-06-28 | $159.38 | $159.38 | 68 | — | — |
| 1999-06-25 | $157.81 | $157.81 | 246 | — | — |
| 1999-06-24 | $162.50 | $162.50 | 430 | — | — |
| 1999-06-23 | $156.25 | $156.25 | 122 | — | — |
| 1999-06-22 | $151.56 | $151.56 | 160 | — | — |
| 1999-06-21 | $137.50 | $137.50 | 120 | — | — |
| 1999-06-18 | $143.75 | $143.75 | 20 | — | — |
| 1999-06-17 | $150.00 | $150.00 | 24 | — | — |
| 1999-06-16 | $140.63 | $140.63 | 26 | — | — |
| 1999-06-15 | $150.00 | $150.00 | 82 | — | — |
| 1999-06-14 | $150.00 | $150.00 | 386 | — | — |
| 1999-06-11 | $153.13 | $153.13 | 88 | — | — |
| 1999-06-10 | $146.88 | $146.88 | 420 | — | — |
| 1999-06-09 | $162.50 | $162.50 | 1,798 | — | — |
| 1999-06-08 | $162.50 | $162.50 | 752 | — | — |
| 1999-06-07 | $156.25 | $156.25 | 324 | — | — |
| 1999-06-04 | $151.56 | $151.56 | 110 | — | — |
| 1999-06-03 | $153.13 | $153.13 | 2,092 | — | — |
| 1999-06-02 | $131.25 | $131.25 | 70 | — | — |
| 1999-06-01 | $143.75 | $143.75 | 0 | — | — |
| 1999-05-28 | $143.75 | $143.75 | 20 | — | — |
| 1999-05-27 | $137.50 | $137.50 | 20 | — | — |
| 1999-05-26 | $128.13 | $128.13 | 280 | — | — |
| 1999-05-25 | $134.38 | $134.38 | 358 | — | — |
| 1999-05-24 | $109.38 | $109.38 | 232 | — | — |
| 1999-05-21 | $131.25 | $131.25 | 1,018 | — | — |
| 1999-05-20 | $106.25 | $106.25 | 140 | — | — |
| 1999-05-19 | $106.25 | $106.25 | 656 | — | — |
| 1999-05-18 | $103.13 | $103.13 | 456 | — | — |
| 1999-05-17 | $112.50 | $112.50 | 240 | — | — |
| 1999-05-14 | $109.38 | $109.38 | 44 | — | — |
| 1999-05-13 | $109.38 | $109.38 | 138 | — | — |
| 1999-05-12 | $112.50 | $112.50 | 0 | — | — |
| 1999-05-11 | $112.50 | $112.50 | 234 | — | — |
| 1999-05-10 | $109.38 | $109.38 | 376 | — | — |
| 1999-05-07 | $118.75 | $118.75 | 128 | — | — |
| 1999-05-06 | $118.75 | $118.75 | 1,590 | — | — |
| 1999-05-05 | $125.00 | $125.00 | 492 | — | — |
| 1999-05-04 | $140.63 | $140.63 | 96 | — | — |
| 1999-05-03 | $137.50 | $137.50 | 102 | — | — |
| 1999-04-30 | $143.75 | $143.75 | 118 | — | — |
| 1999-04-29 | $150.00 | $150.00 | 166 | — | — |
| 1999-04-28 | $143.75 | $143.75 | 1,106 | — | — |
| 1999-04-27 | $140.63 | $140.63 | 130 | — | — |
| 1999-04-26 | $137.50 | $137.50 | 12 | — | — |
| 1999-04-23 | $150.00 | $150.00 | 740 | — | — |
| 1999-04-22 | $159.38 | $159.38 | 498 | — | — |
| 1999-04-21 | $150.00 | $150.00 | 40 | — | — |
| 1999-04-20 | $156.25 | $156.25 | 8 | — | — |
| 1999-04-19 | $150.00 | $150.00 | 12 | — | — |
| 1999-04-16 | $143.75 | $143.75 | 104 | — | — |
| 1999-04-15 | $143.75 | $143.75 | 100 | — | — |
| 1999-04-14 | $143.75 | $143.75 | 520 | — | — |
| 1999-04-13 | $159.38 | $159.38 | 40 | — | — |
| 1999-04-12 | $150.00 | $150.00 | 276 | — | — |
| 1999-04-09 | $145.31 | $145.31 | 150 | — | — |
| 1999-04-08 | $134.38 | $134.38 | 2 | — | — |
| 1999-04-07 | $143.75 | $143.75 | 92 | — | — |
| 1999-04-06 | $150.00 | $150.00 | 492 | — | — |
| 1999-04-05 | $156.25 | $156.25 | 420 | — | — |
| 1999-04-01 | $168.75 | $168.75 | 1,738 | — | — |
| 1999-03-31 | $143.75 | $143.75 | 92 | — | — |
| 1999-03-30 | $146.88 | $146.88 | 626 | — | — |
| 1999-03-29 | $146.88 | $146.88 | 264 | — | — |
| 1999-03-26 | $150.00 | $150.00 | 304 | — | — |
| 1999-03-25 | $159.38 | $159.38 | 428 | — | — |
| 1999-03-24 | $159.38 | $159.38 | 104 | — | — |
| 1999-03-23 | $168.75 | $168.75 | 264 | — | — |
| 1999-03-22 | $190.63 | $190.63 | 948 | — | — |
| 1999-03-19 | $175.00 | $175.00 | 62 | — | — |
| 1999-03-18 | $175.00 | $175.00 | 586 | — | — |
| 1999-03-17 | $153.13 | $153.13 | 118 | — | — |
| 1999-03-16 | $150.00 | $150.00 | 442 | — | — |
| 1999-03-15 | $170.31 | $170.31 | 360 | — | — |
| 1999-03-12 | $175.00 | $175.00 | 352 | — | — |
| 1999-03-11 | $165.63 | $165.63 | 160 | — | — |
| 1999-03-10 | $181.25 | $181.25 | 292 | — | — |
| 1999-03-09 | $190.63 | $190.63 | 4,336 | — | — |
| 1999-03-08 | $159.38 | $159.38 | 1,344 | — | — |
| 1999-03-05 | $150.00 | $150.00 | 798 | — | — |
| 1999-03-04 | $146.88 | $146.88 | 214 | — | — |
| 1999-03-03 | $140.63 | $140.63 | 354 | — | — |
| 1999-03-02 | $140.63 | $140.63 | 560 | — | — |
| 1999-03-01 | $145.31 | $145.31 | 836 | — | — |
| 1999-02-26 | $150.00 | $150.00 | 670 | — | — |
| 1999-02-25 | $140.63 | $140.63 | 134 | — | — |
| 1999-02-24 | $140.63 | $140.63 | 256 | — | — |
| 1999-02-23 | $146.88 | $146.88 | 342 | — | — |
| 1999-02-22 | $151.56 | $151.56 | 890 | — | — |
| 1999-02-19 | $150.00 | $150.00 | 56 | — | — |
| 1999-02-18 | $146.88 | $146.88 | 46 | — | — |
| 1999-02-17 | $168.75 | $168.75 | 16 | — | — |
| 1999-02-16 | $146.88 | $146.88 | 46 | — | — |
| 1999-02-12 | $175.00 | $175.00 | 72 | — | — |
| 1999-02-11 | $156.25 | $156.25 | 334 | — | — |
| 1999-02-10 | $153.13 | $153.13 | 136 | — | — |
| 1999-02-09 | $150.00 | $150.00 | 254 | — | — |
| 1999-02-08 | $159.38 | $159.38 | 140 | — | — |
| 1999-02-05 | $134.38 | $134.38 | 62 | — | — |
| 1999-02-04 | $131.25 | $131.25 | 336 | — | — |
| 1999-02-03 | $143.75 | $143.75 | 48 | — | — |
| 1999-02-02 | $165.63 | $165.63 | 954 | — | — |
| 1999-02-01 | $162.50 | $162.50 | 1,590 | — | — |
| 1999-01-29 | $170.31 | $170.31 | 232 | — | — |
| 1999-01-28 | $156.25 | $156.25 | 68 | — | — |
| 1999-01-27 | $143.75 | $143.75 | 282 | — | — |
| 1999-01-26 | $150.00 | $150.00 | 718 | — | — |
| 1999-01-25 | $156.25 | $156.25 | 2,076 | — | — |
| 1999-01-22 | $159.38 | $159.38 | 256 | — | — |
| 1999-01-21 | $187.50 | $187.50 | 40 | — | — |
| 1999-01-20 | $175.00 | $175.00 | 182 | — | — |
| 1999-01-19 | $193.75 | $193.75 | 706 | — | — |
| 1999-01-15 | $193.75 | $193.75 | 548 | — | — |
| 1999-01-14 | $200.00 | $200.00 | 24 | — | — |
| 1999-01-13 | $203.13 | $203.13 | 58 | — | — |
| 1999-01-12 | $196.88 | $196.88 | 196 | — | — |
| 1999-01-11 | $200.00 | $200.00 | 248 | — | — |
| 1999-01-08 | $187.50 | $187.50 | 90 | — | — |
| 1999-01-07 | $206.25 | $206.25 | 100 | — | — |
| 1999-01-06 | $203.13 | $203.13 | 54 | — | — |
| 1999-01-05 | $206.25 | $206.25 | 92 | — | — |
| 1999-01-04 | $184.38 | $184.38 | 0 | — | — |