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
- 1993-08-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $3,750.00 | $3,750.00 | 240 |
| 1999-12-30 | $3,690.00 | $3,690.00 | 198 |
| 1999-12-29 | $3,630.00 | $3,630.00 | 274 |
| 1999-12-28 | $3,720.00 | $3,720.00 | 568 |
| 1999-12-27 | $3,645.00 | $3,645.00 | 281 |
| 1999-12-23 | $3,630.00 | $3,630.00 | 68 |
| 1999-12-22 | $3,510.00 | $3,510.00 | 283 |
| 1999-12-21 | $3,540.00 | $3,540.00 | 393 |
| 1999-12-20 | $3,780.00 | $3,780.00 | 386 |
| 1999-12-17 | $3,990.00 | $3,990.00 | 985 |
| 1999-12-16 | $4,230.00 | $4,230.00 | 2,619 |
| 1999-12-15 | $4,350.00 | $4,350.00 | 667 |
| 1999-12-14 | $4,455.00 | $4,455.00 | 782 |
| 1999-12-13 | $4,710.00 | $4,710.00 | 555 |
| 1999-12-10 | $4,830.00 | $4,830.00 | 893 |
| 1999-12-09 | $4,320.00 | $4,320.00 | 1,025 |
| 1999-12-08 | $3,840.00 | $3,840.00 | 527 |
| 1999-12-07 | $3,960.00 | $3,960.00 | 155 |
| 1999-12-06 | $3,810.00 | $3,810.00 | 124 |
| 1999-12-03 | $3,960.00 | $3,960.00 | 170 |
| 1999-12-02 | $4,020.00 | $4,020.00 | 225 |
| 1999-12-01 | $4,140.00 | $4,140.00 | 390 |
| 1999-11-30 | $3,900.00 | $3,900.00 | 157 |
| 1999-11-29 | $4,080.00 | $4,080.00 | 305 |
| 1999-11-26 | $4,140.00 | $4,140.00 | 70 |
| 1999-11-24 | $4,050.00 | $4,050.00 | 398 |
| 1999-11-23 | $4,185.00 | $4,185.00 | 262 |
| 1999-11-22 | $4,350.00 | $4,350.00 | 1,522 |
| 1999-11-19 | $4,125.00 | $4,125.00 | 260 |
| 1999-11-18 | $3,900.00 | $3,900.00 | 528 |
| 1999-11-17 | $3,960.00 | $3,960.00 | 145 |
| 1999-11-16 | $3,780.00 | $3,780.00 | 81 |
| 1999-11-15 | $3,840.00 | $3,840.00 | 123 |
| 1999-11-12 | $3,810.00 | $3,810.00 | 87 |
| 1999-11-11 | $3,960.00 | $3,960.00 | 253 |
| 1999-11-10 | $3,780.00 | $3,780.00 | 783 |
| 1999-11-09 | $3,540.00 | $3,540.00 | 469 |
| 1999-11-08 | $3,420.00 | $3,420.00 | 435 |
| 1999-11-05 | $3,810.00 | $3,810.00 | 362 |
| 1999-11-04 | $4,305.00 | $4,305.00 | 464 |
| 1999-11-03 | $4,170.00 | $4,170.00 | 841 |
| 1999-11-02 | $4,170.00 | $4,170.00 | 825 |
| 1999-11-01 | $3,840.00 | $3,840.00 | 197 |
| 1999-10-29 | $3,780.00 | $3,780.00 | 219 |
| 1999-10-28 | $3,720.00 | $3,720.00 | 530 |
| 1999-10-27 | $3,930.00 | $3,930.00 | 696 |
| 1999-10-26 | $3,600.00 | $3,600.00 | 132 |
| 1999-10-25 | $3,570.00 | $3,570.00 | 535 |
| 1999-10-22 | $3,540.00 | $3,540.00 | 290 |
| 1999-10-21 | $3,225.00 | $3,225.00 | 162 |
| 1999-10-20 | $3,300.00 | $3,300.00 | 239 |
| 1999-10-19 | $3,030.00 | $3,030.00 | 123 |
| 1999-10-18 | $2,955.00 | $2,955.00 | 72 |
| 1999-10-15 | $3,030.00 | $3,030.00 | 160 |
| 1999-10-14 | $3,255.00 | $3,255.00 | 253 |
| 1999-10-13 | $3,240.00 | $3,240.00 | 562 |
| 1999-10-12 | $3,195.00 | $3,195.00 | 243 |
| 1999-10-11 | $3,300.00 | $3,300.00 | 455 |
| 1999-10-08 | $3,330.00 | $3,330.00 | 188 |
| 1999-10-07 | $3,270.00 | $3,270.00 | 183 |
| 1999-10-06 | $3,225.00 | $3,225.00 | 693 |
| 1999-10-05 | $3,060.00 | $3,060.00 | 742 |
| 1999-10-04 | $3,360.00 | $3,360.00 | 3,198 |
| 1999-10-01 | $2,985.00 | $2,985.00 | 1,699 |
| 1999-09-30 | $2,640.00 | $2,640.00 | 585 |
| 1999-09-29 | $2,610.00 | $2,610.00 | 665 |
| 1999-09-28 | $2,355.00 | $2,355.00 | 141 |
| 1999-09-27 | $2,280.00 | $2,280.00 | 91 |
| 1999-09-24 | $2,280.00 | $2,280.00 | 164 |
| 1999-09-23 | $2,325.00 | $2,325.00 | 72 |
| 1999-09-22 | $2,370.00 | $2,370.00 | 403 |
| 1999-09-21 | $2,175.00 | $2,175.00 | 79 |
| 1999-09-20 | $2,160.00 | $2,160.00 | 4 |
| 1999-09-17 | $2,190.00 | $2,190.00 | 66 |
| 1999-09-16 | $2,160.00 | $2,160.00 | 172 |
| 1999-09-15 | $2,130.00 | $2,130.00 | 35 |
| 1999-09-14 | $2,115.00 | $2,115.00 | 123 |
| 1999-09-13 | $2,280.00 | $2,280.00 | 78 |
| 1999-09-10 | $2,340.00 | $2,340.00 | 78 |
| 1999-09-09 | $2,310.00 | $2,310.00 | 62 |
| 1999-09-08 | $2,265.00 | $2,265.00 | 12 |
| 1999-09-07 | $2,280.00 | $2,280.00 | 174 |
| 1999-09-03 | $2,100.00 | $2,100.00 | 118 |
| 1999-09-02 | $2,085.00 | $2,085.00 | 73 |
| 1999-09-01 | $2,130.00 | $2,130.00 | 17 |
| 1999-08-31 | $2,085.00 | $2,085.00 | 193 |
| 1999-08-30 | $2,070.00 | $2,070.00 | 17 |
| 1999-08-27 | $2,070.00 | $2,070.00 | 9 |
| 1999-08-26 | $2,070.00 | $2,070.00 | 36 |
| 1999-08-25 | $2,130.00 | $2,130.00 | 54 |
| 1999-08-24 | $2,160.00 | $2,160.00 | 24 |
| 1999-08-23 | $2,175.00 | $2,175.00 | 150 |
| 1999-08-20 | $2,220.00 | $2,220.00 | 112 |
| 1999-08-19 | $2,280.00 | $2,280.00 | 30 |
| 1999-08-18 | $2,175.00 | $2,175.00 | 30 |
| 1999-08-17 | $2,160.00 | $2,160.00 | 1 |
| 1999-08-16 | $2,250.00 | $2,250.00 | 15 |
| 1999-08-13 | $2,235.00 | $2,235.00 | 58 |
| 1999-08-12 | $2,235.00 | $2,235.00 | 158 |
| 1999-08-11 | $2,115.00 | $2,115.00 | 38 |
| 1999-08-10 | $1,995.00 | $1,995.00 | 50 |
| 1999-08-09 | $2,055.00 | $2,055.00 | 30 |
| 1999-08-06 | $2,040.00 | $2,040.00 | 87 |
| 1999-08-05 | $2,040.00 | $2,040.00 | 57 |
| 1999-08-04 | $2,040.00 | $2,040.00 | 115 |
| 1999-08-03 | $2,145.00 | $2,145.00 | 73 |
| 1999-08-02 | $2,220.00 | $2,220.00 | 58 |
| 1999-07-30 | $2,190.00 | $2,190.00 | 13 |
| 1999-07-29 | $2,205.00 | $2,205.00 | 70 |
| 1999-07-28 | $2,250.00 | $2,250.00 | 37 |
| 1999-07-27 | $2,280.00 | $2,280.00 | 60 |
| 1999-07-26 | $2,250.00 | $2,250.00 | 130 |
| 1999-07-23 | $2,280.00 | $2,280.00 | 44 |
| 1999-07-22 | $2,250.00 | $2,250.00 | 16 |
| 1999-07-21 | $2,250.00 | $2,250.00 | 49 |
| 1999-07-20 | $2,280.00 | $2,280.00 | 158 |
| 1999-07-19 | $2,370.00 | $2,370.00 | 666 |
| 1999-07-16 | $2,190.00 | $2,190.00 | 46 |
| 1999-07-15 | $2,220.00 | $2,220.00 | 328 |
| 1999-07-14 | $2,280.00 | $2,280.00 | 120 |
| 1999-07-13 | $2,235.00 | $2,235.00 | 183 |
| 1999-07-12 | $2,130.00 | $2,130.00 | 121 |
| 1999-07-09 | $2,205.00 | $2,205.00 | 50 |
| 1999-07-08 | $2,205.00 | $2,205.00 | 33 |
| 1999-07-07 | $2,250.00 | $2,250.00 | 38 |
| 1999-07-06 | $2,220.00 | $2,220.00 | 76 |
| 1999-07-02 | $2,310.00 | $2,310.00 | 145 |
| 1999-07-01 | $2,250.00 | $2,250.00 | 72 |
| 1999-06-30 | $2,265.00 | $2,265.00 | 80 |
| 1999-06-29 | $2,325.00 | $2,325.00 | 58 |
| 1999-06-28 | $2,280.00 | $2,280.00 | 193 |
| 1999-06-25 | $2,370.00 | $2,370.00 | 7 |
| 1999-06-24 | $2,400.00 | $2,400.00 | 85 |
| 1999-06-23 | $2,370.00 | $2,370.00 | 27 |
| 1999-06-22 | $2,400.00 | $2,400.00 | 98 |
| 1999-06-21 | $2,400.00 | $2,400.00 | 130 |
| 1999-06-18 | $2,475.00 | $2,475.00 | 127 |
| 1999-06-17 | $2,280.00 | $2,280.00 | 83 |
| 1999-06-16 | $2,340.00 | $2,340.00 | 17 |
| 1999-06-15 | $2,355.00 | $2,355.00 | 62 |
| 1999-06-14 | $2,355.00 | $2,355.00 | 52 |
| 1999-06-11 | $2,475.00 | $2,475.00 | 45 |
| 1999-06-10 | $2,340.00 | $2,340.00 | 11 |
| 1999-06-09 | $2,400.00 | $2,400.00 | 20 |
| 1999-06-08 | $2,280.00 | $2,280.00 | 15 |
| 1999-06-07 | $2,220.00 | $2,220.00 | 3 |
| 1999-06-04 | $2,220.00 | $2,220.00 | 23 |
| 1999-06-03 | $2,220.00 | $2,220.00 | 108 |
| 1999-06-02 | $2,220.00 | $2,220.00 | 708 |
| 1999-06-01 | $2,265.00 | $2,265.00 | 12 |
| 1999-05-28 | $2,310.00 | $2,310.00 | 30 |
| 1999-05-27 | $2,310.00 | $2,310.00 | 8 |
| 1999-05-26 | $2,280.00 | $2,280.00 | 83 |
| 1999-05-25 | $2,340.00 | $2,340.00 | 61 |
| 1999-05-24 | $2,445.00 | $2,445.00 | 46 |
| 1999-05-21 | $2,400.00 | $2,400.00 | 102 |
| 1999-05-20 | $2,550.00 | $2,550.00 | 226 |
| 1999-05-19 | $2,505.00 | $2,505.00 | 31 |
| 1999-05-18 | $2,565.00 | $2,565.00 | 25 |
| 1999-05-17 | $2,505.00 | $2,505.00 | 28 |
| 1999-05-14 | $2,610.00 | $2,610.00 | 77 |
| 1999-05-13 | $2,670.00 | $2,670.00 | 122 |
| 1999-05-12 | $2,655.00 | $2,655.00 | 149 |
| 1999-05-11 | $2,520.00 | $2,520.00 | 213 |
| 1999-05-10 | $2,430.00 | $2,430.00 | 48 |
| 1999-05-07 | $2,310.00 | $2,310.00 | 43 |
| 1999-05-06 | $2,235.00 | $2,235.00 | 32 |
| 1999-05-05 | $2,205.00 | $2,205.00 | 153 |
| 1999-05-04 | $2,280.00 | $2,280.00 | 166 |
| 1999-05-03 | $2,460.00 | $2,460.00 | 385 |
| 1999-04-30 | $2,490.00 | $2,490.00 | 35 |
| 1999-04-29 | $2,475.00 | $2,475.00 | 82 |
| 1999-04-28 | $2,430.00 | $2,430.00 | 12 |
| 1999-04-27 | $2,460.00 | $2,460.00 | 84 |
| 1999-04-26 | $2,520.00 | $2,520.00 | 100 |
| 1999-04-23 | $2,280.00 | $2,280.00 | 38 |
| 1999-04-22 | $2,310.00 | $2,310.00 | 28 |
| 1999-04-21 | $2,295.00 | $2,295.00 | 27 |
| 1999-04-20 | $2,115.00 | $2,115.00 | 64 |
| 1999-04-19 | $2,040.00 | $2,040.00 | 27 |
| 1999-04-16 | $2,160.00 | $2,160.00 | 74 |
| 1999-04-15 | $2,160.00 | $2,160.00 | 147 |
| 1999-04-14 | $2,175.00 | $2,175.00 | 77 |
| 1999-04-13 | $2,340.00 | $2,340.00 | 499 |
| 1999-04-12 | $2,445.00 | $2,445.00 | 378 |
| 1999-04-09 | $2,100.00 | $2,100.00 | 59 |
| 1999-04-08 | $2,085.00 | $2,085.00 | 72 |
| 1999-04-07 | $1,965.00 | $1,965.00 | 84 |
| 1999-04-06 | $1,965.00 | $1,965.00 | 111 |
| 1999-04-05 | $1,875.00 | $1,875.00 | 69 |
| 1999-04-01 | $1,920.00 | $1,920.00 | 60 |
| 1999-03-31 | $1,860.00 | $1,860.00 | 139 |
| 1999-03-30 | $1,935.00 | $1,935.00 | 19 |
| 1999-03-29 | $1,995.00 | $1,995.00 | 97 |
| 1999-03-26 | $1,920.00 | $1,920.00 | 104 |
| 1999-03-25 | $1,995.00 | $1,995.00 | 27 |
| 1999-03-24 | $2,025.00 | $2,025.00 | 41 |
| 1999-03-23 | $2,040.00 | $2,040.00 | 62 |
| 1999-03-22 | $2,100.00 | $2,100.00 | 52 |
| 1999-03-19 | $2,130.00 | $2,130.00 | 38 |
| 1999-03-18 | $2,115.00 | $2,115.00 | 23 |
| 1999-03-17 | $2,220.00 | $2,220.00 | 121 |
| 1999-03-16 | $2,340.00 | $2,340.00 | 102 |
| 1999-03-15 | $2,175.00 | $2,175.00 | 292 |
| 1999-03-12 | $2,085.00 | $2,085.00 | 204 |
| 1999-03-11 | $2,040.00 | $2,040.00 | 58 |
| 1999-03-10 | $1,920.00 | $1,920.00 | 240 |
| 1999-03-09 | $2,160.00 | $2,160.00 | 50 |
| 1999-03-08 | $2,145.00 | $2,145.00 | 47 |
| 1999-03-05 | $2,145.00 | $2,145.00 | 66 |
| 1999-03-04 | $2,145.00 | $2,145.00 | 76 |
| 1999-03-03 | $2,100.00 | $2,100.00 | 21 |
| 1999-03-02 | $2,175.00 | $2,175.00 | 74 |
| 1999-03-01 | $2,160.00 | $2,160.00 | 138 |
| 1999-02-26 | $2,115.00 | $2,115.00 | 134 |
| 1999-02-25 | $2,130.00 | $2,130.00 | 171 |
| 1999-02-24 | $2,085.00 | $2,085.00 | 153 |
| 1999-02-23 | $2,010.00 | $2,010.00 | 90 |
| 1999-02-22 | $1,965.00 | $1,965.00 | 123 |
| 1999-02-19 | $1,860.00 | $1,860.00 | 45 |
| 1999-02-18 | $1,830.00 | $1,830.00 | 98 |
| 1999-02-17 | $1,785.00 | $1,785.00 | 297 |
| 1999-02-16 | $1,890.00 | $1,890.00 | 829 |
| 1999-02-12 | $2,160.00 | $2,160.00 | 315 |
| 1999-02-11 | $2,325.00 | $2,325.00 | 431 |
| 1999-02-10 | $2,130.00 | $2,130.00 | 741 |
| 1999-02-09 | $2,490.00 | $2,490.00 | 83 |
| 1999-02-08 | $2,640.00 | $2,640.00 | 63 |
| 1999-02-05 | $2,550.00 | $2,550.00 | 49 |
| 1999-02-04 | $2,565.00 | $2,565.00 | 102 |
| 1999-02-03 | $2,610.00 | $2,610.00 | 92 |
| 1999-02-02 | $2,640.00 | $2,640.00 | 157 |
| 1999-02-01 | $2,730.00 | $2,730.00 | 247 |
| 1999-01-29 | $2,700.00 | $2,700.00 | 298 |
| 1999-01-28 | $2,430.00 | $2,430.00 | 65 |
| 1999-01-27 | $2,400.00 | $2,400.00 | 53 |
| 1999-01-26 | $2,400.00 | $2,400.00 | 68 |
| 1999-01-25 | $2,430.00 | $2,430.00 | 36 |
| 1999-01-22 | $2,505.00 | $2,505.00 | 102 |
| 1999-01-21 | $2,520.00 | $2,520.00 | 97 |
| 1999-01-20 | $2,565.00 | $2,565.00 | 74 |
| 1999-01-19 | $2,610.00 | $2,610.00 | 215 |
| 1999-01-15 | $2,460.00 | $2,460.00 | 45 |
| 1999-01-14 | $2,430.00 | $2,430.00 | 80 |
| 1999-01-13 | $2,490.00 | $2,490.00 | 154 |
| 1999-01-12 | $2,640.00 | $2,640.00 | 28 |
| 1999-01-11 | $2,640.00 | $2,640.00 | 88 |
| 1999-01-08 | $2,670.00 | $2,670.00 | 296 |
| 1999-01-07 | $2,715.00 | $2,715.00 | 248 |
| 1999-01-06 | $2,805.00 | $2,805.00 | 603 |
| 1999-01-05 | $2,700.00 | $2,700.00 | 140 |
| 1999-01-04 | $2,460.00 | $2,460.00 | 230 |