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
- 1992-01-16 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 | $7,931.25 | $7,931.25 | 877 | — | — |
| 1999-12-30 | $8,775.00 | $8,775.00 | 1,569 | — | — |
| 1999-12-29 | $7,537.50 | $7,537.50 | 1,931 | — | — |
| 1999-12-28 | $6,131.25 | $6,131.25 | 2,153 | — | — |
| 1999-12-27 | $5,118.75 | $5,118.75 | 1,508 | — | — |
| 1999-12-23 | $4,275.00 | $4,275.00 | 514 | — | — |
| 1999-12-22 | $4,668.75 | $4,668.75 | 1,390 | — | — |
| 1999-12-21 | $4,950.00 | $4,950.00 | 1,677 | — | — |
| 1999-12-20 | $3,768.75 | $3,768.75 | 969 | — | — |
| 1999-12-17 | $3,656.25 | $3,656.25 | 1,074 | — | — |
| 1999-12-16 | $3,951.56 | $3,951.56 | 3,027 | — | — |
| 1999-12-15 | $4,021.88 | $4,021.88 | 4,001 | — | — |
| 1999-12-14 | $2,784.38 | $2,784.38 | 962 | — | — |
| 1999-12-13 | $3,262.50 | $3,262.50 | 2,169 | — | — |
| 1999-12-10 | $2,250.00 | $2,250.00 | 235 | — | — |
| 1999-12-09 | $2,165.63 | $2,165.63 | 383 | — | — |
| 1999-12-08 | $2,264.06 | $2,264.06 | 860 | — | — |
| 1999-12-07 | $1,968.75 | $1,968.75 | 404 | — | — |
| 1999-12-06 | $2,102.34 | $2,102.34 | 914 | — | — |
| 1999-12-03 | $1,912.50 | $1,912.50 | 428 | — | — |
| 1999-12-02 | $2,207.81 | $2,207.81 | 257 | — | — |
| 1999-12-01 | $2,250.00 | $2,250.00 | 681 | — | — |
| 1999-11-30 | $1,968.75 | $1,968.75 | 1,294 | — | — |
| 1999-11-29 | $2,587.50 | $2,587.50 | 600 | — | — |
| 1999-11-26 | $2,868.75 | $2,868.75 | 787 | — | — |
| 1999-11-24 | $2,784.38 | $2,784.38 | 1,587 | — | — |
| 1999-11-23 | $2,503.13 | $2,503.13 | 1,055 | — | — |
| 1999-11-22 | $2,657.81 | $2,657.81 | 2,563 | — | — |
| 1999-11-19 | $2,081.25 | $2,081.25 | 1,801 | — | — |
| 1999-11-18 | $1,785.94 | $1,785.94 | 2,130 | — | — |
| 1999-11-17 | $1,321.88 | $1,321.88 | 1,367 | — | — |
| 1999-11-16 | $1,546.88 | $1,546.88 | 1,429 | — | — |
| 1999-11-15 | $1,856.25 | $1,856.25 | 4,239 | — | — |
| 1999-11-12 | $956.25 | $956.25 | 469 | — | — |
| 1999-11-11 | $759.38 | $759.38 | 355 | — | — |
| 1999-11-10 | $914.06 | $914.06 | 352 | — | — |
| 1999-11-09 | $928.13 | $928.13 | 443 | — | — |
| 1999-11-08 | $843.75 | $843.75 | 275 | — | — |
| 1999-11-05 | $731.25 | $731.25 | 366 | — | — |
| 1999-11-04 | $956.25 | $956.25 | 1,226 | — | — |
| 1999-11-03 | $618.75 | $618.75 | 62 | — | — |
| 1999-11-02 | $618.75 | $618.75 | 6 | — | — |
| 1999-11-01 | $534.38 | $534.38 | 5 | — | — |
| 1999-10-29 | $618.75 | $618.75 | 101 | — | — |
| 1999-10-28 | $745.31 | $745.31 | 194 | — | — |
| 1999-10-27 | $646.88 | $646.88 | 47 | — | — |
| 1999-10-26 | $675.00 | $675.00 | 152 | — | — |
| 1999-10-25 | $520.31 | $520.31 | 59 | — | — |
| 1999-10-22 | $604.69 | $604.69 | 67 | — | — |
| 1999-10-21 | $421.88 | $421.88 | 0 | — | — |
| 1999-10-20 | $421.88 | $421.88 | 0 | — | — |
| 1999-10-19 | $421.88 | $421.88 | 2 | — | — |
| 1999-10-18 | $478.13 | $478.13 | 8 | — | — |
| 1999-10-15 | $421.88 | $421.88 | 34 | — | — |
| 1999-10-14 | $450.00 | $450.00 | 43 | — | — |
| 1999-10-13 | $450.00 | $450.00 | 11 | — | — |
| 1999-10-12 | $450.00 | $450.00 | 21 | — | — |
| 1999-10-11 | $464.06 | $464.06 | 4 | — | — |
| 1999-10-08 | $450.00 | $450.00 | 29 | — | — |
| 1999-10-07 | $478.13 | $478.13 | 15 | — | — |
| 1999-10-06 | $450.00 | $450.00 | 0 | — | — |
| 1999-10-05 | $450.00 | $450.00 | 14 | — | — |
| 1999-10-04 | $421.88 | $421.88 | 26 | — | — |
| 1999-10-01 | $421.88 | $421.88 | 34 | — | — |
| 1999-09-30 | $450.00 | $450.00 | 92 | — | — |
| 1999-09-29 | $435.94 | $435.94 | 82 | — | — |
| 1999-09-28 | $506.25 | $506.25 | 31 | — | — |
| 1999-09-27 | $506.25 | $506.25 | 2 | — | — |
| 1999-09-24 | $464.06 | $464.06 | 7 | — | — |
| 1999-09-23 | $478.13 | $478.13 | 1 | — | — |
| 1999-09-22 | $478.13 | $478.13 | 24 | — | — |
| 1999-09-21 | $506.25 | $506.25 | 2 | — | — |
| 1999-09-20 | $506.25 | $506.25 | 5 | — | — |
| 1999-09-17 | $562.50 | $562.50 | 0 | — | — |
| 1999-09-16 | $562.50 | $562.50 | 8 | — | — |
| 1999-09-15 | $520.31 | $520.31 | 2 | — | — |
| 1999-09-14 | $520.31 | $520.31 | 53 | — | — |
| 1999-09-13 | $562.50 | $562.50 | 62 | — | — |
| 1999-09-10 | $506.25 | $506.25 | 78 | — | — |
| 1999-09-09 | $450.00 | $450.00 | 13 | — | — |
| 1999-09-08 | $450.00 | $450.00 | 1 | — | — |
| 1999-09-07 | $478.13 | $478.13 | 19 | — | — |
| 1999-09-03 | $478.13 | $478.13 | 78 | — | — |
| 1999-09-02 | $450.00 | $450.00 | 14 | — | — |
| 1999-09-01 | $478.13 | $478.13 | 118 | — | — |
| 1999-08-31 | $421.88 | $421.88 | 54 | — | — |
| 1999-08-30 | $478.13 | $478.13 | 9 | — | — |
| 1999-08-27 | $464.06 | $464.06 | 38 | — | — |
| 1999-08-26 | $464.06 | $464.06 | 19 | — | — |
| 1999-08-25 | $478.13 | $478.13 | 48 | — | — |
| 1999-08-24 | $478.13 | $478.13 | 42 | — | — |
| 1999-08-23 | $534.38 | $534.38 | 61 | — | — |
| 1999-08-20 | $520.31 | $520.31 | 533 | — | — |
| 1999-08-19 | $435.94 | $435.94 | 6 | — | — |
| 1999-08-18 | $450.00 | $450.00 | 39 | — | — |
| 1999-08-17 | $450.00 | $450.00 | 11 | — | — |
| 1999-08-16 | $450.00 | $450.00 | 22 | — | — |
| 1999-08-13 | $464.06 | $464.06 | 0 | — | — |
| 1999-08-12 | $464.06 | $464.06 | 11 | — | — |
| 1999-08-11 | $450.00 | $450.00 | 0 | — | — |
| 1999-08-10 | $450.00 | $450.00 | 14 | — | — |
| 1999-08-09 | $435.94 | $435.94 | 43 | — | — |
| 1999-08-06 | $506.25 | $506.25 | 13 | — | — |
| 1999-08-05 | $506.25 | $506.25 | 9 | — | — |
| 1999-08-04 | $520.31 | $520.31 | 9 | — | — |
| 1999-08-03 | $534.38 | $534.38 | 18 | — | — |
| 1999-08-02 | $541.41 | $541.41 | 32 | — | — |
| 1999-07-30 | $506.25 | $506.25 | 21 | — | — |
| 1999-07-29 | $506.25 | $506.25 | 7 | — | — |
| 1999-07-28 | $492.19 | $492.19 | 38 | — | — |
| 1999-07-27 | $478.13 | $478.13 | 62 | — | — |
| 1999-07-26 | $478.13 | $478.13 | 18 | — | — |
| 1999-07-23 | $464.06 | $464.06 | 2 | — | — |
| 1999-07-22 | $464.06 | $464.06 | 2 | — | — |
| 1999-07-21 | $450.00 | $450.00 | 7 | — | — |
| 1999-07-20 | $464.06 | $464.06 | 18 | — | — |
| 1999-07-19 | $478.13 | $478.13 | 1 | — | — |
| 1999-07-16 | $478.13 | $478.13 | 0 | — | — |
| 1999-07-15 | $478.13 | $478.13 | 33 | — | — |
| 1999-07-14 | $464.06 | $464.06 | 32 | — | — |
| 1999-07-13 | $492.19 | $492.19 | 19 | — | — |
| 1999-07-12 | $506.25 | $506.25 | 4 | — | — |
| 1999-07-09 | $492.19 | $492.19 | 12 | — | — |
| 1999-07-08 | $492.19 | $492.19 | 18 | — | — |
| 1999-07-07 | $506.25 | $506.25 | 22 | — | — |
| 1999-07-06 | $478.13 | $478.13 | 0 | — | — |
| 1999-07-02 | $506.25 | $506.25 | 12 | — | — |
| 1999-07-01 | $506.25 | $506.25 | 10 | — | — |
| 1999-06-30 | $450.00 | $450.00 | 3 | — | — |
| 1999-06-29 | $464.06 | $464.06 | 26 | — | — |
| 1999-06-28 | $450.00 | $450.00 | 3 | — | — |
| 1999-06-25 | $450.00 | $450.00 | 36 | — | — |
| 1999-06-24 | $450.00 | $450.00 | 32 | — | — |
| 1999-06-23 | $464.06 | $464.06 | 154 | — | — |
| 1999-06-22 | $464.06 | $464.06 | 20 | — | — |
| 1999-06-21 | $478.13 | $478.13 | 22 | — | — |
| 1999-06-18 | $464.06 | $464.06 | 24 | — | — |
| 1999-06-17 | $478.13 | $478.13 | 43 | — | — |
| 1999-06-16 | $478.13 | $478.13 | 210 | — | — |
| 1999-06-15 | $492.19 | $492.19 | 35 | — | — |
| 1999-06-14 | $478.13 | $478.13 | 29 | — | — |
| 1999-06-11 | $534.38 | $534.38 | 76 | — | — |
| 1999-06-10 | $590.63 | $590.63 | 32 | — | — |
| 1999-06-09 | $548.44 | $548.44 | 18 | — | — |
| 1999-06-08 | $534.38 | $534.38 | 1 | — | — |
| 1999-06-07 | $548.44 | $548.44 | 16 | — | — |
| 1999-06-04 | $548.44 | $548.44 | 2 | — | — |
| 1999-06-03 | $520.31 | $520.31 | 0 | — | — |
| 1999-06-02 | $520.31 | $520.31 | 0 | — | — |
| 1999-06-01 | $520.31 | $520.31 | 13 | — | — |
| 1999-05-28 | $534.38 | $534.38 | 10 | — | — |
| 1999-05-27 | $534.38 | $534.38 | 89 | — | — |
| 1999-05-26 | $506.25 | $506.25 | 2 | — | — |
| 1999-05-25 | $562.50 | $562.50 | 131 | — | — |
| 1999-05-24 | $534.38 | $534.38 | 45 | — | — |
| 1999-05-21 | $534.38 | $534.38 | 35 | — | — |
| 1999-05-20 | $534.38 | $534.38 | 97 | — | — |
| 1999-05-19 | $590.63 | $590.63 | 1 | — | — |
| 1999-05-18 | $590.63 | $590.63 | 18 | — | — |
| 1999-05-17 | $562.50 | $562.50 | 23 | — | — |
| 1999-05-14 | $562.50 | $562.50 | 8 | — | — |
| 1999-05-13 | $618.75 | $618.75 | 44 | — | — |
| 1999-05-12 | $632.81 | $632.81 | 6 | — | — |
| 1999-05-11 | $534.38 | $534.38 | 0 | — | — |
| 1999-05-10 | $506.25 | $506.25 | 23 | — | — |
| 1999-05-07 | $464.06 | $464.06 | 42 | — | — |
| 1999-05-06 | $548.44 | $548.44 | 1 | — | — |
| 1999-05-05 | $506.25 | $506.25 | 32 | — | — |
| 1999-05-04 | $548.44 | $548.44 | 12 | — | — |
| 1999-05-03 | $562.50 | $562.50 | 3 | — | — |
| 1999-04-30 | $562.50 | $562.50 | 14 | — | — |
| 1999-04-29 | $618.75 | $618.75 | 37 | — | — |
| 1999-04-28 | $675.00 | $675.00 | 1 | — | — |
| 1999-04-27 | $562.50 | $562.50 | 9 | — | — |
| 1999-04-26 | $618.75 | $618.75 | 11 | — | — |
| 1999-04-23 | $562.50 | $562.50 | 0 | — | — |
| 1999-04-22 | $562.50 | $562.50 | 0 | — | — |
| 1999-04-21 | $562.50 | $562.50 | 22 | — | — |
| 1999-04-20 | $506.25 | $506.25 | 5 | — | — |
| 1999-04-19 | $590.63 | $590.63 | 4 | — | — |
| 1999-04-16 | $689.06 | $689.06 | 2 | — | — |
| 1999-04-15 | $562.50 | $562.50 | 0 | — | — |
| 1999-04-14 | $562.50 | $562.50 | 2 | — | — |
| 1999-04-13 | $562.50 | $562.50 | 28 | — | — |
| 1999-04-12 | $632.81 | $632.81 | 1 | — | — |
| 1999-04-09 | $675.00 | $675.00 | 48 | — | — |
| 1999-04-08 | $787.50 | $787.50 | 12 | — | — |
| 1999-04-07 | $787.50 | $787.50 | 11 | — | — |
| 1999-04-06 | $787.50 | $787.50 | 8 | — | — |
| 1999-04-05 | $787.50 | $787.50 | 1 | — | — |
| 1999-04-01 | $787.50 | $787.50 | 145 | — | — |
| 1999-03-31 | $675.00 | $675.00 | 7 | — | — |
| 1999-03-30 | $675.00 | $675.00 | 11 | — | — |
| 1999-03-29 | $675.00 | $675.00 | 7 | — | — |
| 1999-03-26 | $604.69 | $604.69 | 61 | — | — |
| 1999-03-25 | $703.13 | $703.13 | 12 | — | — |
| 1999-03-24 | $675.00 | $675.00 | 148 | — | — |
| 1999-03-23 | $646.88 | $646.88 | 46 | — | — |
| 1999-03-22 | $900.00 | $900.00 | 73 | — | — |
| 1999-03-19 | $900.00 | $900.00 | 154 | — | — |
| 1999-03-18 | $618.75 | $618.75 | 174 | — | — |
| 1999-03-17 | $450.00 | $450.00 | 1 | — | — |
| 1999-03-16 | $478.13 | $478.13 | 59 | — | — |
| 1999-03-15 | $506.25 | $506.25 | 19 | — | — |
| 1999-03-12 | $478.13 | $478.13 | 54 | — | — |
| 1999-03-11 | $506.25 | $506.25 | 7 | — | — |
| 1999-03-10 | $506.25 | $506.25 | 19 | — | — |
| 1999-03-09 | $506.25 | $506.25 | 50 | — | — |
| 1999-03-08 | $450.00 | $450.00 | 6 | — | — |
| 1999-03-05 | $450.00 | $450.00 | 0 | — | — |
| 1999-03-04 | $450.00 | $450.00 | 10 | — | — |
| 1999-03-03 | $450.00 | $450.00 | 4 | — | — |
| 1999-03-02 | $478.13 | $478.13 | 75 | — | — |
| 1999-03-01 | $421.88 | $421.88 | 4 | — | — |
| 1999-02-26 | $450.00 | $450.00 | 83 | — | — |
| 1999-02-25 | $393.75 | $393.75 | 20 | — | — |
| 1999-02-24 | $337.50 | $337.50 | 0 | — | — |
| 1999-02-23 | $337.50 | $337.50 | 13 | — | — |
| 1999-02-22 | $365.63 | $365.63 | 5 | — | — |
| 1999-02-19 | $323.44 | $323.44 | 27 | — | — |
| 1999-02-18 | $309.38 | $309.38 | 0 | — | — |
| 1999-02-17 | $309.38 | $309.38 | 0 | — | — |
| 1999-02-16 | $309.38 | $309.38 | 3 | — | — |
| 1999-02-12 | $309.38 | $309.38 | 30 | — | — |
| 1999-02-11 | $337.50 | $337.50 | 0 | — | — |
| 1999-02-10 | $337.50 | $337.50 | 6 | — | — |
| 1999-02-09 | $337.50 | $337.50 | 2 | — | — |
| 1999-02-08 | $337.50 | $337.50 | 0 | — | — |
| 1999-02-05 | $337.50 | $337.50 | 50 | — | — |
| 1999-02-04 | $337.50 | $337.50 | 1 | — | — |
| 1999-02-03 | $393.75 | $393.75 | 49 | — | — |
| 1999-02-02 | $393.75 | $393.75 | 0 | — | — |
| 1999-02-01 | $393.75 | $393.75 | 0 | — | — |
| 1999-01-29 | $393.75 | $393.75 | 34 | — | — |
| 1999-01-28 | $351.56 | $351.56 | 58 | — | — |
| 1999-01-27 | $337.50 | $337.50 | 29 | — | — |
| 1999-01-26 | $309.38 | $309.38 | 143 | — | — |
| 1999-01-25 | $393.75 | $393.75 | 29 | — | — |
| 1999-01-22 | $281.25 | $281.25 | 96 | — | — |
| 1999-01-21 | $365.63 | $365.63 | 52 | — | — |
| 1999-01-20 | $365.63 | $365.63 | 28 | — | — |
| 1999-01-19 | $365.63 | $365.63 | 0 | — | — |
| 1999-01-15 | $365.63 | $365.63 | 29 | — | — |
| 1999-01-14 | $421.88 | $421.88 | 38 | — | — |
| 1999-01-13 | $464.06 | $464.06 | 32 | — | — |
| 1999-01-12 | $464.06 | $464.06 | 20 | — | — |
| 1999-01-11 | $450.00 | $450.00 | 2 | — | — |
| 1999-01-08 | $457.03 | $457.03 | 56 | — | — |
| 1999-01-07 | $450.00 | $450.00 | 31 | — | — |
| 1999-01-06 | $435.94 | $435.94 | 100 | — | — |
| 1999-01-05 | $450.00 | $450.00 | 40 | — | — |
| 1999-01-04 | $464.06 | $464.06 | 29 | — | — |