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
- 1980-03-17 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 | $16,155.00 | $16,155.00 | 68 | — | — |
| 1999-12-30 | $16,560.00 | $16,560.00 | 267 | — | — |
| 1999-12-29 | $14,175.00 | $14,175.00 | 195 | — | — |
| 1999-12-28 | $12,645.00 | $12,645.00 | 93 | — | — |
| 1999-12-27 | $11,790.00 | $11,790.00 | 48 | — | — |
| 1999-12-23 | $11,610.00 | $11,610.00 | 36 | — | — |
| 1999-12-22 | $11,790.00 | $11,790.00 | 161 | — | — |
| 1999-12-21 | $11,700.00 | $11,700.00 | 127 | — | — |
| 1999-12-20 | $11,385.00 | $11,385.00 | 87 | — | — |
| 1999-12-17 | $11,970.00 | $11,970.00 | 104 | — | — |
| 1999-12-16 | $12,150.00 | $12,150.00 | 164 | — | — |
| 1999-12-15 | $10,740.00 | $10,740.00 | 217 | — | — |
| 1999-12-14 | $11,040.00 | $11,040.00 | 176 | — | — |
| 1999-12-13 | $11,760.00 | $11,760.00 | 214 | — | — |
| 1999-12-10 | $12,480.00 | $12,480.00 | 202 | — | — |
| 1999-12-09 | $12,300.00 | $12,300.00 | 294 | — | — |
| 1999-12-08 | $11,730.00 | $11,730.00 | 187 | — | — |
| 1999-12-07 | $11,190.00 | $11,190.00 | 207 | — | — |
| 1999-12-06 | $11,370.00 | $11,370.00 | 203 | — | — |
| 1999-12-03 | $9,360.00 | $9,360.00 | 84 | — | — |
| 1999-12-02 | $9,330.00 | $9,330.00 | 81 | — | — |
| 1999-12-01 | $9,180.00 | $9,180.00 | 92 | — | — |
| 1999-11-30 | $8,880.00 | $8,880.00 | 89 | — | — |
| 1999-11-29 | $9,150.00 | $9,150.00 | 90 | — | — |
| 1999-11-26 | $9,540.00 | $9,540.00 | 84 | — | — |
| 1999-11-24 | $9,510.00 | $9,510.00 | 116 | — | — |
| 1999-11-23 | $9,120.00 | $9,120.00 | 165 | — | — |
| 1999-11-22 | $9,060.00 | $9,060.00 | 264 | — | — |
| 1999-11-19 | $8,820.00 | $8,820.00 | 142 | — | — |
| 1999-11-18 | $8,790.00 | $8,790.00 | 127 | — | — |
| 1999-11-17 | $8,820.00 | $8,820.00 | 98 | — | — |
| 1999-11-16 | $8,820.00 | $8,820.00 | 167 | — | — |
| 1999-11-15 | $8,580.00 | $8,580.00 | 213 | — | — |
| 1999-11-12 | $9,150.00 | $9,150.00 | 132 | — | — |
| 1999-11-11 | $9,360.00 | $9,360.00 | 238 | — | — |
| 1999-11-10 | $9,300.00 | $9,300.00 | 452 | — | — |
| 1999-11-09 | $8,880.00 | $8,880.00 | 146 | — | — |
| 1999-11-08 | $9,000.00 | $9,000.00 | 178 | — | — |
| 1999-11-05 | $8,580.00 | $8,580.00 | 158 | — | — |
| 1999-11-04 | $8,100.00 | $8,100.00 | 53 | — | — |
| 1999-11-03 | $8,160.00 | $8,160.00 | 76 | — | — |
| 1999-11-02 | $8,160.00 | $8,160.00 | 100 | — | — |
| 1999-11-01 | $7,650.00 | $7,650.00 | 41 | — | — |
| 1999-10-29 | $7,680.00 | $7,680.00 | 94 | — | — |
| 1999-10-28 | $7,770.00 | $7,770.00 | 136 | — | — |
| 1999-10-27 | $7,650.00 | $7,650.00 | 71 | — | — |
| 1999-10-26 | $7,680.00 | $7,680.00 | 120 | — | — |
| 1999-10-25 | $7,260.00 | $7,260.00 | 130 | — | — |
| 1999-10-22 | $6,990.00 | $6,990.00 | 42 | — | — |
| 1999-10-21 | $6,750.00 | $6,750.00 | 42 | — | — |
| 1999-10-20 | $6,660.00 | $6,660.00 | 53 | — | — |
| 1999-10-19 | $6,450.00 | $6,450.00 | 74 | — | — |
| 1999-10-18 | $6,120.00 | $6,120.00 | 102 | — | — |
| 1999-10-15 | $6,420.00 | $6,420.00 | 85 | — | — |
| 1999-10-14 | $6,720.00 | $6,720.00 | 81 | — | — |
| 1999-10-13 | $6,540.00 | $6,540.00 | 63 | — | — |
| 1999-10-12 | $6,780.00 | $6,780.00 | 123 | — | — |
| 1999-10-11 | $6,720.00 | $6,720.00 | 114 | — | — |
| 1999-10-08 | $6,330.00 | $6,330.00 | 77 | — | — |
| 1999-10-07 | $6,360.00 | $6,360.00 | 153 | — | — |
| 1999-10-06 | $6,240.00 | $6,240.00 | 195 | — | — |
| 1999-10-05 | $5,640.00 | $5,640.00 | 106 | — | — |
| 1999-10-04 | $5,820.00 | $5,820.00 | 129 | — | — |
| 1999-10-01 | $5,730.00 | $5,730.00 | 75 | — | — |
| 1999-09-30 | $5,160.00 | $5,160.00 | 244 | — | — |
| 1999-09-29 | $5,520.00 | $5,520.00 | 298 | — | — |
| 1999-09-28 | $5,850.00 | $5,850.00 | 96 | — | — |
| 1999-09-27 | $5,820.00 | $5,820.00 | 288 | — | — |
| 1999-09-24 | $5,400.00 | $5,400.00 | 152 | — | — |
| 1999-09-23 | $5,280.00 | $5,280.00 | 163 | — | — |
| 1999-09-22 | $4,920.00 | $4,920.00 | 10 | — | — |
| 1999-09-21 | $4,890.00 | $4,890.00 | 28 | — | — |
| 1999-09-20 | $4,860.00 | $4,860.00 | 13 | — | — |
| 1999-09-17 | $4,920.00 | $4,920.00 | 39 | — | — |
| 1999-09-16 | $4,980.00 | $4,980.00 | 56 | — | — |
| 1999-09-15 | $4,950.00 | $4,950.00 | 14 | — | — |
| 1999-09-14 | $4,980.00 | $4,980.00 | 9 | — | — |
| 1999-09-13 | $4,920.00 | $4,920.00 | 38 | — | — |
| 1999-09-10 | $4,980.00 | $4,980.00 | 14 | — | — |
| 1999-09-09 | $5,040.00 | $5,040.00 | 44 | — | — |
| 1999-09-08 | $5,040.00 | $5,040.00 | 70 | — | — |
| 1999-09-07 | $4,980.00 | $4,980.00 | 110 | — | — |
| 1999-09-03 | $4,800.00 | $4,800.00 | 90 | — | — |
| 1999-09-02 | $4,680.00 | $4,680.00 | 33 | — | — |
| 1999-09-01 | $4,860.00 | $4,860.00 | 17 | — | — |
| 1999-08-31 | $5,010.00 | $5,010.00 | 32 | — | — |
| 1999-08-30 | $5,040.00 | $5,040.00 | 52 | — | — |
| 1999-08-27 | $5,040.00 | $5,040.00 | 88 | — | — |
| 1999-08-26 | $4,860.00 | $4,860.00 | 18 | — | — |
| 1999-08-25 | $4,920.00 | $4,920.00 | 4 | — | — |
| 1999-08-24 | $4,980.00 | $4,980.00 | 22 | — | — |
| 1999-08-23 | $5,040.00 | $5,040.00 | 37 | — | — |
| 1999-08-20 | $4,980.00 | $4,980.00 | 30 | — | — |
| 1999-08-19 | $4,860.00 | $4,860.00 | 17 | — | — |
| 1999-08-18 | $4,710.00 | $4,710.00 | 18 | — | — |
| 1999-08-17 | $4,800.00 | $4,800.00 | 36 | — | — |
| 1999-08-16 | $4,740.00 | $4,740.00 | 73 | — | — |
| 1999-08-13 | $4,710.00 | $4,710.00 | 25 | — | — |
| 1999-08-12 | $4,770.00 | $4,770.00 | 34 | — | — |
| 1999-08-11 | $4,980.00 | $4,980.00 | 20 | — | — |
| 1999-08-10 | $4,740.00 | $4,740.00 | 13 | — | — |
| 1999-08-09 | $4,680.00 | $4,680.00 | 24 | — | — |
| 1999-08-06 | $4,560.00 | $4,560.00 | 35 | — | — |
| 1999-08-05 | $4,680.00 | $4,680.00 | 35 | — | — |
| 1999-08-04 | $4,740.00 | $4,740.00 | 20 | — | — |
| 1999-08-03 | $4,860.00 | $4,860.00 | 20 | — | — |
| 1999-08-02 | $4,920.00 | $4,920.00 | 90 | — | — |
| 1999-07-30 | $4,920.00 | $4,920.00 | 58 | — | — |
| 1999-07-29 | $4,860.00 | $4,860.00 | 20 | — | — |
| 1999-07-28 | $4,920.00 | $4,920.00 | 30 | — | — |
| 1999-07-27 | $4,860.00 | $4,860.00 | 33 | — | — |
| 1999-07-26 | $4,800.00 | $4,800.00 | 19 | — | — |
| 1999-07-23 | $4,950.00 | $4,950.00 | 13 | — | — |
| 1999-07-22 | $4,860.00 | $4,860.00 | 18 | — | — |
| 1999-07-21 | $4,980.00 | $4,980.00 | 67 | — | — |
| 1999-07-20 | $4,980.00 | $4,980.00 | 45 | — | — |
| 1999-07-19 | $5,100.00 | $5,100.00 | 304 | — | — |
| 1999-07-16 | $5,010.00 | $5,010.00 | 20 | — | — |
| 1999-07-15 | $5,040.00 | $5,040.00 | 68 | — | — |
| 1999-07-14 | $5,040.00 | $5,040.00 | 96 | — | — |
| 1999-07-13 | $4,920.00 | $4,920.00 | 23 | — | — |
| 1999-07-12 | $5,010.00 | $5,010.00 | 33 | — | — |
| 1999-07-09 | $5,010.00 | $5,010.00 | 8 | — | — |
| 1999-07-08 | $4,980.00 | $4,980.00 | 46 | — | — |
| 1999-07-07 | $4,920.00 | $4,920.00 | 13 | — | — |
| 1999-07-06 | $5,040.00 | $5,040.00 | 24 | — | — |
| 1999-07-02 | $5,040.00 | $5,040.00 | 53 | — | — |
| 1999-07-01 | $4,860.00 | $4,860.00 | 50 | — | — |
| 1999-06-30 | $4,740.00 | $4,740.00 | 9 | — | — |
| 1999-06-29 | $4,770.00 | $4,770.00 | 18 | — | — |
| 1999-06-28 | $4,680.00 | $4,680.00 | 19 | — | — |
| 1999-06-25 | $4,560.00 | $4,560.00 | 9 | — | — |
| 1999-06-24 | $4,440.00 | $4,440.00 | 22 | — | — |
| 1999-06-23 | $4,470.00 | $4,470.00 | 11 | — | — |
| 1999-06-22 | $4,530.00 | $4,530.00 | 5 | — | — |
| 1999-06-21 | $4,500.00 | $4,500.00 | 17 | — | — |
| 1999-06-18 | $4,500.00 | $4,500.00 | 26 | — | — |
| 1999-06-17 | $4,380.00 | $4,380.00 | 2 | — | — |
| 1999-06-16 | $4,380.00 | $4,380.00 | 26 | — | — |
| 1999-06-15 | $4,380.00 | $4,380.00 | 122 | — | — |
| 1999-06-14 | $4,320.00 | $4,320.00 | 10 | — | — |
| 1999-06-11 | $4,440.00 | $4,440.00 | 18 | — | — |
| 1999-06-10 | $4,440.00 | $4,440.00 | 11 | — | — |
| 1999-06-09 | $4,470.00 | $4,470.00 | 26 | — | — |
| 1999-06-08 | $4,320.00 | $4,320.00 | 28 | — | — |
| 1999-06-07 | $4,350.00 | $4,350.00 | 18 | — | — |
| 1999-06-04 | $4,080.00 | $4,080.00 | 13 | — | — |
| 1999-06-03 | $4,020.00 | $4,020.00 | 24 | — | — |
| 1999-06-02 | $4,080.00 | $4,080.00 | 21 | — | — |
| 1999-06-01 | $4,020.00 | $4,020.00 | 4 | — | — |
| 1999-05-28 | $3,990.00 | $3,990.00 | 5 | — | — |
| 1999-05-27 | $4,080.00 | $4,080.00 | 4 | — | — |
| 1999-05-26 | $3,960.00 | $3,960.00 | 6 | — | — |
| 1999-05-25 | $4,140.00 | $4,140.00 | 19 | — | — |
| 1999-05-24 | $4,140.00 | $4,140.00 | 31 | — | — |
| 1999-05-21 | $4,320.00 | $4,320.00 | 33 | — | — |
| 1999-05-20 | $4,320.00 | $4,320.00 | 73 | — | — |
| 1999-05-19 | $4,080.00 | $4,080.00 | 23 | — | — |
| 1999-05-18 | $3,960.00 | $3,960.00 | 6 | — | — |
| 1999-05-17 | $4,020.00 | $4,020.00 | 13 | — | — |
| 1999-05-14 | $3,780.00 | $3,780.00 | 8 | — | — |
| 1999-05-13 | $3,840.00 | $3,840.00 | 23 | — | — |
| 1999-05-12 | $4,020.00 | $4,020.00 | 14 | — | — |
| 1999-05-11 | $4,020.00 | $4,020.00 | 9 | — | — |
| 1999-05-10 | $4,080.00 | $4,080.00 | 8 | — | — |
| 1999-05-07 | $3,990.00 | $3,990.00 | 9 | — | — |
| 1999-05-06 | $3,840.00 | $3,840.00 | 11 | — | — |
| 1999-05-05 | $3,720.00 | $3,720.00 | 19 | — | — |
| 1999-05-04 | $3,480.00 | $3,480.00 | 3 | — | — |
| 1999-05-03 | $3,480.00 | $3,480.00 | 38 | — | — |
| 1999-04-30 | $3,540.00 | $3,540.00 | 22 | — | — |
| 1999-04-29 | $3,420.00 | $3,420.00 | 3 | — | — |
| 1999-04-28 | $3,480.00 | $3,480.00 | 22 | — | — |
| 1999-04-27 | $3,480.00 | $3,480.00 | 46 | — | — |
| 1999-04-26 | $3,480.00 | $3,480.00 | 23 | — | — |
| 1999-04-23 | $3,480.00 | $3,480.00 | 17 | — | — |
| 1999-04-22 | $3,600.00 | $3,600.00 | 31 | — | — |
| 1999-04-21 | $3,600.00 | $3,600.00 | 3 | — | — |
| 1999-04-20 | $3,660.00 | $3,660.00 | 15 | — | — |
| 1999-04-19 | $3,480.00 | $3,480.00 | 17 | — | — |
| 1999-04-16 | $3,240.00 | $3,240.00 | 29 | — | — |
| 1999-04-15 | $3,300.00 | $3,300.00 | 36 | — | — |
| 1999-04-14 | $3,330.00 | $3,330.00 | 34 | — | — |
| 1999-04-13 | $3,300.00 | $3,300.00 | 16 | — | — |
| 1999-04-12 | $3,300.00 | $3,300.00 | 67 | — | — |
| 1999-04-09 | $3,480.00 | $3,480.00 | 21 | — | — |
| 1999-04-08 | $3,480.00 | $3,480.00 | 17 | — | — |
| 1999-04-07 | $3,480.00 | $3,480.00 | 23 | — | — |
| 1999-04-06 | $3,480.00 | $3,480.00 | 21 | — | — |
| 1999-04-05 | $3,570.00 | $3,570.00 | 18 | — | — |
| 1999-04-01 | $3,540.00 | $3,540.00 | 20 | — | — |
| 1999-03-31 | $3,720.00 | $3,720.00 | 72 | — | — |
| 1999-03-30 | $4,050.00 | $4,050.00 | 12 | — | — |
| 1999-03-29 | $4,020.00 | $4,020.00 | 3 | — | — |
| 1999-03-26 | $4,080.00 | $4,080.00 | 33 | — | — |
| 1999-03-25 | $3,900.00 | $3,900.00 | 1 | — | — |
| 1999-03-24 | $3,870.00 | $3,870.00 | 5 | — | — |
| 1999-03-23 | $3,870.00 | $3,870.00 | 11 | — | — |
| 1999-03-22 | $3,840.00 | $3,840.00 | 19 | — | — |
| 1999-03-19 | $3,900.00 | $3,900.00 | 4 | — | — |
| 1999-03-18 | $3,840.00 | $3,840.00 | 12 | — | — |
| 1999-03-17 | $3,840.00 | $3,840.00 | 7 | — | — |
| 1999-03-16 | $3,900.00 | $3,900.00 | 3 | — | — |
| 1999-03-15 | $3,870.00 | $3,870.00 | 14 | — | — |
| 1999-03-12 | $3,810.00 | $3,810.00 | 6 | — | — |
| 1999-03-11 | $3,810.00 | $3,810.00 | 13 | — | — |
| 1999-03-10 | $3,840.00 | $3,840.00 | 28 | — | — |
| 1999-03-09 | $3,810.00 | $3,810.00 | 13 | — | — |
| 1999-03-08 | $3,840.00 | $3,840.00 | 12 | — | — |
| 1999-03-05 | $3,930.00 | $3,930.00 | 2 | — | — |
| 1999-03-04 | $3,870.00 | $3,870.00 | 9 | — | — |
| 1999-03-03 | $3,900.00 | $3,900.00 | 1 | — | — |
| 1999-03-02 | $3,780.00 | $3,780.00 | 10 | — | — |
| 1999-03-01 | $3,900.00 | $3,900.00 | 8 | — | — |
| 1999-02-26 | $3,840.00 | $3,840.00 | 15 | — | — |
| 1999-02-25 | $3,930.00 | $3,930.00 | 8 | — | — |
| 1999-02-24 | $3,960.00 | $3,960.00 | 11 | — | — |
| 1999-02-23 | $3,840.00 | $3,840.00 | 32 | — | — |
| 1999-02-22 | $3,840.00 | $3,840.00 | 43 | — | — |
| 1999-02-19 | $3,840.00 | $3,840.00 | 53 | — | — |
| 1999-02-18 | $3,930.00 | $3,930.00 | 32 | — | — |
| 1999-02-17 | $3,960.00 | $3,960.00 | 42 | — | — |
| 1999-02-16 | $4,080.00 | $4,080.00 | 37 | — | — |
| 1999-02-12 | $4,290.00 | $4,290.00 | 29 | — | — |
| 1999-02-11 | $4,140.00 | $4,140.00 | 56 | — | — |
| 1999-02-10 | $4,260.00 | $4,260.00 | 50 | — | — |
| 1999-02-09 | $4,320.00 | $4,320.00 | 151 | — | — |
| 1999-02-08 | $4,920.00 | $4,920.00 | 42 | — | — |
| 1999-02-05 | $4,620.00 | $4,620.00 | 22 | — | — |
| 1999-02-04 | $4,620.00 | $4,620.00 | 72 | — | — |
| 1999-02-03 | $4,380.00 | $4,380.00 | 9 | — | — |
| 1999-02-02 | $4,440.00 | $4,440.00 | 11 | — | — |
| 1999-02-01 | $4,380.00 | $4,380.00 | 20 | — | — |
| 1999-01-29 | $4,350.00 | $4,350.00 | 16 | — | — |
| 1999-01-28 | $4,320.00 | $4,320.00 | 23 | — | — |
| 1999-01-27 | $4,320.00 | $4,320.00 | 35 | — | — |
| 1999-01-26 | $4,290.00 | $4,290.00 | 22 | — | — |
| 1999-01-25 | $4,410.00 | $4,410.00 | 43 | — | — |
| 1999-01-22 | $4,440.00 | $4,440.00 | 19 | — | — |
| 1999-01-21 | $4,560.00 | $4,560.00 | 29 | — | — |
| 1999-01-20 | $4,620.00 | $4,620.00 | 66 | — | — |
| 1999-01-19 | $4,350.00 | $4,350.00 | 19 | — | — |
| 1999-01-15 | $4,440.00 | $4,440.00 | 10 | — | — |
| 1999-01-14 | $4,320.00 | $4,320.00 | 7 | — | — |
| 1999-01-13 | $4,440.00 | $4,440.00 | 51 | — | — |
| 1999-01-12 | $4,320.00 | $4,320.00 | 33 | — | — |
| 1999-01-11 | $4,620.00 | $4,620.00 | 20 | — | — |
| 1999-01-08 | $4,740.00 | $4,740.00 | 29 | — | — |
| 1999-01-07 | $4,620.00 | $4,620.00 | 24 | — | — |
| 1999-01-06 | $4,770.00 | $4,770.00 | 9 | — | — |
| 1999-01-05 | $4,800.00 | $4,800.00 | 10 | — | — |
| 1999-01-04 | $4,890.00 | $4,890.00 | 47 | — | — |