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
- 1995-09-19 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 | $440.00 | $440.00 | 621 | — | — |
| 1999-12-30 | $510.00 | $510.00 | 1,240 | — | — |
| 1999-12-29 | $450.00 | $450.00 | 1,591 | — | — |
| 1999-12-28 | $415.00 | $415.00 | 1,018 | — | — |
| 1999-12-27 | $440.00 | $440.00 | 784 | — | — |
| 1999-12-23 | $490.00 | $490.00 | 1,944 | — | — |
| 1999-12-22 | $430.00 | $430.00 | 1,775 | — | — |
| 1999-12-21 | $500.00 | $500.00 | 1,702 | — | — |
| 1999-12-20 | $560.00 | $560.00 | 1,164 | — | — |
| 1999-12-17 | $620.00 | $620.00 | 1,026 | — | — |
| 1999-12-16 | $630.00 | $630.00 | 2,207 | — | — |
| 1999-12-15 | $710.00 | $710.00 | 3,318 | — | — |
| 1999-12-14 | $610.00 | $610.00 | 4,471 | — | — |
| 1999-12-13 | $750.00 | $750.00 | 10,098 | — | — |
| 1999-12-10 | $1,040.00 | $1,040.00 | 51,933 | — | — |
| 1999-12-09 | $930.00 | $930.00 | 58,747 | — | — |
| 1999-12-08 | $280.00 | $280.00 | 269 | — | — |
| 1999-12-07 | $270.00 | $270.00 | 377 | — | — |
| 1999-12-06 | $310.00 | $310.00 | 1,101 | — | — |
| 1999-12-03 | $260.00 | $260.00 | 419 | — | — |
| 1999-12-02 | $260.00 | $260.00 | 768 | — | — |
| 1999-12-01 | $220.00 | $220.00 | 174 | — | — |
| 1999-11-30 | $220.00 | $220.00 | 124 | — | — |
| 1999-11-29 | $230.00 | $230.00 | 143 | — | — |
| 1999-11-26 | $230.00 | $230.00 | 49 | — | — |
| 1999-11-24 | $215.00 | $215.00 | 70 | — | — |
| 1999-11-23 | $220.00 | $220.00 | 107 | — | — |
| 1999-11-22 | $230.00 | $230.00 | 201 | — | — |
| 1999-11-19 | $240.00 | $240.00 | 219 | — | — |
| 1999-11-18 | $280.00 | $280.00 | 166 | — | — |
| 1999-11-17 | $280.00 | $280.00 | 778 | — | — |
| 1999-11-16 | $230.00 | $230.00 | 501 | — | — |
| 1999-11-15 | $270.00 | $270.00 | 162 | — | — |
| 1999-11-12 | $280.00 | $280.00 | 398 | — | — |
| 1999-11-11 | $305.00 | $305.00 | 1,132 | — | — |
| 1999-11-10 | $320.00 | $320.00 | 5,548 | — | — |
| 1999-11-09 | $235.00 | $235.00 | 482 | — | — |
| 1999-11-08 | $190.00 | $190.00 | 1,089 | — | — |
| 1999-11-05 | $160.00 | $160.00 | 505 | — | — |
| 1999-11-04 | $155.00 | $155.00 | 111 | — | — |
| 1999-11-03 | $150.00 | $150.00 | 284 | — | — |
| 1999-11-02 | $140.00 | $140.00 | 76 | — | — |
| 1999-11-01 | $130.00 | $130.00 | 444 | — | — |
| 1999-10-29 | $130.00 | $130.00 | 419 | — | — |
| 1999-10-28 | $130.00 | $130.00 | 954 | — | — |
| 1999-10-27 | $130.00 | $130.00 | 87 | — | — |
| 1999-10-26 | $145.00 | $145.00 | 76 | — | — |
| 1999-10-25 | $140.00 | $140.00 | 251 | — | — |
| 1999-10-22 | $150.00 | $150.00 | 858 | — | — |
| 1999-10-21 | $170.00 | $170.00 | 1,628 | — | — |
| 1999-10-20 | $220.00 | $220.00 | 48 | — | — |
| 1999-10-19 | $220.00 | $220.00 | 46 | — | — |
| 1999-10-18 | $220.00 | $220.00 | 346 | — | — |
| 1999-10-15 | $240.00 | $240.00 | 292 | — | — |
| 1999-10-14 | $250.00 | $250.00 | 68 | — | — |
| 1999-10-13 | $260.00 | $260.00 | 78 | — | — |
| 1999-10-12 | $250.00 | $250.00 | 34 | — | — |
| 1999-10-11 | $260.00 | $260.00 | 183 | — | — |
| 1999-10-08 | $250.00 | $250.00 | 103 | — | — |
| 1999-10-07 | $250.00 | $250.00 | 142 | — | — |
| 1999-10-06 | $255.00 | $255.00 | 144 | — | — |
| 1999-10-05 | $260.00 | $260.00 | 158 | — | — |
| 1999-10-04 | $270.00 | $270.00 | 71 | — | — |
| 1999-10-01 | $270.00 | $270.00 | 59 | — | — |
| 1999-09-30 | $250.00 | $250.00 | 184 | — | — |
| 1999-09-29 | $260.00 | $260.00 | 98 | — | — |
| 1999-09-28 | $260.00 | $260.00 | 183 | — | — |
| 1999-09-27 | $255.00 | $255.00 | 107 | — | — |
| 1999-09-24 | $250.00 | $250.00 | 79 | — | — |
| 1999-09-23 | $260.00 | $260.00 | 37 | — | — |
| 1999-09-22 | $280.00 | $280.00 | 551 | — | — |
| 1999-09-21 | $280.00 | $280.00 | 238 | — | — |
| 1999-09-20 | $290.00 | $290.00 | 502 | — | — |
| 1999-09-17 | $300.00 | $300.00 | 479 | — | — |
| 1999-09-16 | $310.00 | $310.00 | 973 | — | — |
| 1999-09-15 | $330.00 | $330.00 | 6,919 | — | — |
| 1999-09-14 | $280.00 | $280.00 | 36 | — | — |
| 1999-09-13 | $280.00 | $280.00 | 29 | — | — |
| 1999-09-10 | $280.00 | $280.00 | 18 | — | — |
| 1999-09-09 | $280.00 | $280.00 | 12 | — | — |
| 1999-09-08 | $270.00 | $270.00 | 232 | — | — |
| 1999-09-07 | $270.00 | $270.00 | 106 | — | — |
| 1999-09-03 | $260.00 | $260.00 | 98 | — | — |
| 1999-09-02 | $250.00 | $250.00 | 6 | — | — |
| 1999-09-01 | $270.00 | $270.00 | 60 | — | — |
| 1999-08-31 | $280.00 | $280.00 | 56 | — | — |
| 1999-08-30 | $255.00 | $255.00 | 48 | — | — |
| 1999-08-27 | $250.00 | $250.00 | 50 | — | — |
| 1999-08-26 | $270.00 | $270.00 | 139 | — | — |
| 1999-08-25 | $270.00 | $270.00 | 34 | — | — |
| 1999-08-24 | $270.00 | $270.00 | 78 | — | — |
| 1999-08-23 | $290.00 | $290.00 | 78 | — | — |
| 1999-08-20 | $300.00 | $300.00 | 23 | — | — |
| 1999-08-19 | $300.00 | $300.00 | 2 | — | — |
| 1999-08-18 | $280.00 | $280.00 | 54 | — | — |
| 1999-08-17 | $290.00 | $290.00 | 70 | — | — |
| 1999-08-16 | $320.00 | $320.00 | 72 | — | — |
| 1999-08-13 | $310.00 | $310.00 | 21 | — | — |
| 1999-08-12 | $300.00 | $300.00 | 364 | — | — |
| 1999-08-11 | $255.00 | $255.00 | 19 | — | — |
| 1999-08-10 | $260.00 | $260.00 | 169 | — | — |
| 1999-08-09 | $275.00 | $275.00 | 44 | — | — |
| 1999-08-06 | $280.00 | $280.00 | 31 | — | — |
| 1999-08-05 | $280.00 | $280.00 | 81 | — | — |
| 1999-08-04 | $280.00 | $280.00 | 376 | — | — |
| 1999-08-03 | $305.00 | $305.00 | 189 | — | — |
| 1999-08-02 | $320.00 | $320.00 | 77 | — | — |
| 1999-07-30 | $310.00 | $310.00 | 40 | — | — |
| 1999-07-29 | $330.00 | $330.00 | 34 | — | — |
| 1999-07-28 | $330.00 | $330.00 | 27 | — | — |
| 1999-07-27 | $330.00 | $330.00 | 47 | — | — |
| 1999-07-26 | $320.00 | $320.00 | 48 | — | — |
| 1999-07-23 | $320.00 | $320.00 | 94 | — | — |
| 1999-07-22 | $340.00 | $340.00 | 39 | — | — |
| 1999-07-21 | $340.00 | $340.00 | 149 | — | — |
| 1999-07-20 | $335.00 | $335.00 | 208 | — | — |
| 1999-07-19 | $335.00 | $335.00 | 154 | — | — |
| 1999-07-16 | $340.00 | $340.00 | 107 | — | — |
| 1999-07-15 | $335.00 | $335.00 | 149 | — | — |
| 1999-07-14 | $340.00 | $340.00 | 56 | — | — |
| 1999-07-13 | $340.00 | $340.00 | 128 | — | — |
| 1999-07-12 | $330.00 | $330.00 | 85 | — | — |
| 1999-07-09 | $330.00 | $330.00 | 233 | — | — |
| 1999-07-08 | $330.00 | $330.00 | 104 | — | — |
| 1999-07-07 | $320.00 | $320.00 | 43 | — | — |
| 1999-07-06 | $320.00 | $320.00 | 88 | — | — |
| 1999-07-02 | $330.00 | $330.00 | 76 | — | — |
| 1999-07-01 | $340.00 | $340.00 | 113 | — | — |
| 1999-06-30 | $320.00 | $320.00 | 13 | — | — |
| 1999-06-29 | $330.00 | $330.00 | 196 | — | — |
| 1999-06-28 | $330.00 | $330.00 | 45 | — | — |
| 1999-06-25 | $330.00 | $330.00 | 42 | — | — |
| 1999-06-24 | $340.00 | $340.00 | 28 | — | — |
| 1999-06-23 | $345.00 | $345.00 | 54 | — | — |
| 1999-06-22 | $350.00 | $350.00 | 120 | — | — |
| 1999-06-21 | $330.00 | $330.00 | 84 | — | — |
| 1999-06-18 | $335.00 | $335.00 | 104 | — | — |
| 1999-06-17 | $330.00 | $330.00 | 30 | — | — |
| 1999-06-16 | $335.00 | $335.00 | 176 | — | — |
| 1999-06-15 | $360.00 | $360.00 | 57 | — | — |
| 1999-06-14 | $360.00 | $360.00 | 87 | — | — |
| 1999-06-11 | $345.00 | $345.00 | 65 | — | — |
| 1999-06-10 | $325.00 | $325.00 | 128 | — | — |
| 1999-06-09 | $330.00 | $330.00 | 116 | — | — |
| 1999-06-08 | $340.00 | $340.00 | 43 | — | — |
| 1999-06-07 | $340.00 | $340.00 | 49 | — | — |
| 1999-06-04 | $350.00 | $350.00 | 306 | — | — |
| 1999-06-03 | $380.00 | $380.00 | 234 | — | — |
| 1999-06-02 | $320.00 | $320.00 | 121 | — | — |
| 1999-06-01 | $350.00 | $350.00 | 110 | — | — |
| 1999-05-28 | $360.00 | $360.00 | 61 | — | — |
| 1999-05-27 | $380.00 | $380.00 | 75 | — | — |
| 1999-05-26 | $370.00 | $370.00 | 199 | — | — |
| 1999-05-25 | $345.00 | $345.00 | 171 | — | — |
| 1999-05-24 | $375.00 | $375.00 | 161 | — | — |
| 1999-05-21 | $380.00 | $380.00 | 151 | — | — |
| 1999-05-20 | $370.00 | $370.00 | 203 | — | — |
| 1999-05-19 | $350.00 | $350.00 | 313 | — | — |
| 1999-05-18 | $360.00 | $360.00 | 74 | — | — |
| 1999-05-17 | $370.00 | $370.00 | 45 | — | — |
| 1999-05-14 | $380.00 | $380.00 | 164 | — | — |
| 1999-05-13 | $400.00 | $400.00 | 201 | — | — |
| 1999-05-12 | $380.00 | $380.00 | 241 | — | — |
| 1999-05-11 | $390.00 | $390.00 | 204 | — | — |
| 1999-05-10 | $370.00 | $370.00 | 173 | — | — |
| 1999-05-07 | $390.00 | $390.00 | 134 | — | — |
| 1999-05-06 | $380.00 | $380.00 | 216 | — | — |
| 1999-05-05 | $420.00 | $420.00 | 549 | — | — |
| 1999-05-04 | $380.00 | $380.00 | 306 | — | — |
| 1999-05-03 | $375.00 | $375.00 | 553 | — | — |
| 1999-04-30 | $420.00 | $420.00 | 885 | — | — |
| 1999-04-29 | $480.00 | $480.00 | 2,233 | — | — |
| 1999-04-28 | $500.00 | $500.00 | 11,046 | — | — |
| 1999-04-27 | $335.00 | $335.00 | 89 | — | — |
| 1999-04-26 | $360.00 | $360.00 | 63 | — | — |
| 1999-04-23 | $360.00 | $360.00 | 145 | — | — |
| 1999-04-22 | $350.00 | $350.00 | 366 | — | — |
| 1999-04-21 | $320.00 | $320.00 | 95 | — | — |
| 1999-04-20 | $320.00 | $320.00 | 138 | — | — |
| 1999-04-19 | $320.00 | $320.00 | 89 | — | — |
| 1999-04-16 | $320.00 | $320.00 | 357 | — | — |
| 1999-04-15 | $340.00 | $340.00 | 164 | — | — |
| 1999-04-14 | $310.00 | $310.00 | 954 | — | — |
| 1999-04-13 | $360.00 | $360.00 | 160 | — | — |
| 1999-04-12 | $350.00 | $350.00 | 178 | — | — |
| 1999-04-09 | $350.00 | $350.00 | 387 | — | — |
| 1999-04-08 | $380.00 | $380.00 | 86 | — | — |
| 1999-04-07 | $390.00 | $390.00 | 71 | — | — |
| 1999-04-06 | $380.00 | $380.00 | 239 | — | — |
| 1999-04-05 | $380.00 | $380.00 | 114 | — | — |
| 1999-04-01 | $390.00 | $390.00 | 191 | — | — |
| 1999-03-31 | $390.00 | $390.00 | 92 | — | — |
| 1999-03-30 | $400.00 | $400.00 | 56 | — | — |
| 1999-03-29 | $390.00 | $390.00 | 95 | — | — |
| 1999-03-26 | $390.00 | $390.00 | 131 | — | — |
| 1999-03-25 | $420.00 | $420.00 | 219 | — | — |
| 1999-03-24 | $410.00 | $410.00 | 136 | — | — |
| 1999-03-23 | $420.00 | $420.00 | 72 | — | — |
| 1999-03-22 | $400.00 | $400.00 | 1,117 | — | — |
| 1999-03-19 | $430.00 | $430.00 | 258 | — | — |
| 1999-03-18 | $360.00 | $360.00 | 395 | — | — |
| 1999-03-17 | $390.00 | $390.00 | 334 | — | — |
| 1999-03-16 | $380.00 | $380.00 | 131 | — | — |
| 1999-03-15 | $400.00 | $400.00 | 472 | — | — |
| 1999-03-12 | $420.00 | $420.00 | 50 | — | — |
| 1999-03-11 | $430.00 | $430.00 | 44 | — | — |
| 1999-03-10 | $440.00 | $440.00 | 139 | — | — |
| 1999-03-09 | $460.00 | $460.00 | 126 | — | — |
| 1999-03-08 | $440.00 | $440.00 | 123 | — | — |
| 1999-03-05 | $430.00 | $430.00 | 139 | — | — |
| 1999-03-04 | $440.00 | $440.00 | 203 | — | — |
| 1999-03-03 | $420.00 | $420.00 | 373 | — | — |
| 1999-03-02 | $385.00 | $385.00 | 747 | — | — |
| 1999-03-01 | $440.00 | $440.00 | 81 | — | — |
| 1999-02-26 | $420.00 | $420.00 | 236 | — | — |
| 1999-02-25 | $420.00 | $420.00 | 364 | — | — |
| 1999-02-24 | $420.00 | $420.00 | 746 | — | — |
| 1999-02-23 | $470.00 | $470.00 | 1,978 | — | — |
| 1999-02-22 | $540.00 | $540.00 | 158 | — | — |
| 1999-02-19 | $510.00 | $510.00 | 67 | — | — |
| 1999-02-18 | $510.00 | $510.00 | 181 | — | — |
| 1999-02-17 | $485.00 | $485.00 | 23 | — | — |
| 1999-02-16 | $540.00 | $540.00 | 233 | — | — |
| 1999-02-12 | $580.00 | $580.00 | 741 | — | — |
| 1999-02-11 | $555.00 | $555.00 | 1,546 | — | — |
| 1999-02-10 | $450.00 | $450.00 | 371 | — | — |
| 1999-02-09 | $450.00 | $450.00 | 549 | — | — |
| 1999-02-08 | $465.00 | $465.00 | 153 | — | — |
| 1999-02-05 | $480.00 | $480.00 | 244 | — | — |
| 1999-02-04 | $480.00 | $480.00 | 579 | — | — |
| 1999-02-03 | $500.00 | $500.00 | 1,350 | — | — |
| 1999-02-02 | $420.00 | $420.00 | 278 | — | — |
| 1999-02-01 | $405.00 | $405.00 | 319 | — | — |
| 1999-01-29 | $420.00 | $420.00 | 585 | — | — |
| 1999-01-28 | $400.00 | $400.00 | 469 | — | — |
| 1999-01-27 | $390.00 | $390.00 | 811 | — | — |
| 1999-01-26 | $385.00 | $385.00 | 385 | — | — |
| 1999-01-25 | $395.00 | $395.00 | 481 | — | — |
| 1999-01-22 | $390.00 | $390.00 | 234 | — | — |
| 1999-01-21 | $390.00 | $390.00 | 171 | — | — |
| 1999-01-20 | $400.00 | $400.00 | 224 | — | — |
| 1999-01-19 | $400.00 | $400.00 | 253 | — | — |
| 1999-01-15 | $370.00 | $370.00 | 174 | — | — |
| 1999-01-14 | $380.00 | $380.00 | 188 | — | — |
| 1999-01-13 | $390.00 | $390.00 | 167 | — | — |
| 1999-01-12 | $400.00 | $400.00 | 427 | — | — |
| 1999-01-11 | $370.00 | $370.00 | 252 | — | — |
| 1999-01-08 | $410.00 | $410.00 | 674 | — | — |
| 1999-01-07 | $360.00 | $360.00 | 769 | — | — |
| 1999-01-06 | $340.00 | $340.00 | 216 | — | — |
| 1999-01-05 | $330.00 | $330.00 | 329 | — | — |
| 1999-01-04 | $340.00 | $340.00 | 202 | — | — |