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
- 1997-02-04 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 | $125.00 | $125.00 | 1,335 | — | — |
| 1999-12-30 | $145.00 | $145.00 | 2,411 | — | — |
| 1999-12-29 | $115.00 | $115.00 | 2,351 | — | — |
| 1999-12-28 | $120.00 | $120.00 | 2,292 | — | — |
| 1999-12-27 | $130.00 | $130.00 | 6,779 | — | — |
| 1999-12-23 | $110.00 | $110.00 | 2,011 | — | — |
| 1999-12-22 | $105.00 | $105.00 | 1,751 | — | — |
| 1999-12-21 | $95.00 | $95.00 | 3,058 | — | — |
| 1999-12-20 | $100.00 | $100.00 | 1,593 | — | — |
| 1999-12-17 | $115.00 | $115.00 | 1,111 | — | — |
| 1999-12-16 | $120.00 | $120.00 | 1,693 | — | — |
| 1999-12-15 | $135.00 | $135.00 | 1,175 | — | — |
| 1999-12-14 | $135.00 | $135.00 | 2,328 | — | — |
| 1999-12-13 | $145.00 | $145.00 | 1,979 | — | — |
| 1999-12-10 | $150.00 | $150.00 | 1,991 | — | — |
| 1999-12-09 | $160.00 | $160.00 | 4,559 | — | — |
| 1999-12-08 | $190.00 | $190.00 | 3,485 | — | — |
| 1999-12-07 | $205.00 | $205.00 | 18,963 | — | — |
| 1999-12-06 | $170.00 | $170.00 | 1,901 | — | — |
| 1999-12-03 | $150.00 | $150.00 | 3,229 | — | — |
| 1999-12-02 | $180.00 | $180.00 | 2,678 | — | — |
| 1999-12-01 | $190.00 | $190.00 | 8,776 | — | — |
| 1999-11-30 | $165.00 | $165.00 | 28,768 | — | — |
| 1999-11-29 | $80.00 | $80.00 | 333 | — | — |
| 1999-11-26 | $85.00 | $85.00 | 543 | — | — |
| 1999-11-24 | $90.00 | $90.00 | 1,235 | — | — |
| 1999-11-23 | $80.00 | $80.00 | 690 | — | — |
| 1999-11-22 | $85.00 | $85.00 | 1,191 | — | — |
| 1999-11-19 | $87.50 | $87.50 | 543 | — | — |
| 1999-11-18 | $100.00 | $100.00 | 399 | — | — |
| 1999-11-17 | $100.00 | $100.00 | 656 | — | — |
| 1999-11-16 | $95.00 | $95.00 | 478 | — | — |
| 1999-11-15 | $100.00 | $100.00 | 536 | — | — |
| 1999-11-12 | $100.00 | $100.00 | 353 | — | — |
| 1999-11-11 | $95.00 | $95.00 | 161 | — | — |
| 1999-11-10 | $100.00 | $100.00 | 251 | — | — |
| 1999-11-09 | $100.00 | $100.00 | 273 | — | — |
| 1999-11-08 | $100.00 | $100.00 | 269 | — | — |
| 1999-11-05 | $100.00 | $100.00 | 381 | — | — |
| 1999-11-04 | $100.00 | $100.00 | 193 | — | — |
| 1999-11-03 | $105.00 | $105.00 | 391 | — | — |
| 1999-11-02 | $95.00 | $95.00 | 398 | — | — |
| 1999-11-01 | $90.00 | $90.00 | 646 | — | — |
| 1999-10-29 | $70.00 | $70.00 | 492 | — | — |
| 1999-10-28 | $70.00 | $70.00 | 2,561 | — | — |
| 1999-10-27 | $80.00 | $80.00 | 514 | — | — |
| 1999-10-26 | $90.00 | $90.00 | 106 | — | — |
| 1999-10-25 | $95.00 | $95.00 | 189 | — | — |
| 1999-10-22 | $95.00 | $95.00 | 166 | — | — |
| 1999-10-21 | $100.00 | $100.00 | 88 | — | — |
| 1999-10-20 | $90.00 | $90.00 | 79 | — | — |
| 1999-10-19 | $95.00 | $95.00 | 446 | — | — |
| 1999-10-18 | $110.00 | $110.00 | 413 | — | — |
| 1999-10-15 | $100.00 | $100.00 | 291 | — | — |
| 1999-10-14 | $90.00 | $90.00 | 500 | — | — |
| 1999-10-13 | $95.00 | $95.00 | 844 | — | — |
| 1999-10-12 | $110.00 | $110.00 | 704 | — | — |
| 1999-10-11 | $125.00 | $125.00 | 1,674 | — | — |
| 1999-10-08 | $120.00 | $120.00 | 554 | — | — |
| 1999-10-07 | $125.00 | $125.00 | 949 | — | — |
| 1999-10-06 | $145.00 | $145.00 | 873 | — | — |
| 1999-10-05 | $160.00 | $160.00 | 2,546 | — | — |
| 1999-10-04 | $205.00 | $205.00 | 54 | — | — |
| 1999-10-01 | $210.00 | $210.00 | 50 | — | — |
| 1999-09-30 | $210.00 | $210.00 | 264 | — | — |
| 1999-09-29 | $220.00 | $220.00 | 419 | — | — |
| 1999-09-28 | $230.00 | $230.00 | 13 | — | — |
| 1999-09-27 | $225.00 | $225.00 | 504 | — | — |
| 1999-09-24 | $230.00 | $230.00 | 134 | — | — |
| 1999-09-23 | $230.00 | $230.00 | 164 | — | — |
| 1999-09-22 | $240.00 | $240.00 | 13 | — | — |
| 1999-09-21 | $240.00 | $240.00 | 252 | — | — |
| 1999-09-20 | $250.00 | $250.00 | 25 | — | — |
| 1999-09-17 | $260.00 | $260.00 | 213 | — | — |
| 1999-09-16 | $260.00 | $260.00 | 164 | — | — |
| 1999-09-15 | $245.00 | $245.00 | 231 | — | — |
| 1999-09-14 | $245.00 | $245.00 | 212 | — | — |
| 1999-09-13 | $240.00 | $240.00 | 231 | — | — |
| 1999-09-10 | $245.00 | $245.00 | 74 | — | — |
| 1999-09-09 | $260.00 | $260.00 | 467 | — | — |
| 1999-09-08 | $275.00 | $275.00 | 75 | — | — |
| 1999-09-07 | $275.00 | $275.00 | 129 | — | — |
| 1999-09-03 | $265.00 | $265.00 | 98 | — | — |
| 1999-09-02 | $265.00 | $265.00 | 58 | — | — |
| 1999-09-01 | $280.00 | $280.00 | 32 | — | — |
| 1999-08-31 | $265.00 | $265.00 | 144 | — | — |
| 1999-08-30 | $270.00 | $270.00 | 43 | — | — |
| 1999-08-27 | $280.00 | $280.00 | 238 | — | — |
| 1999-08-26 | $270.00 | $270.00 | 170 | — | — |
| 1999-08-25 | $260.00 | $260.00 | 196 | — | — |
| 1999-08-24 | $265.00 | $265.00 | 23 | — | — |
| 1999-08-23 | $260.00 | $260.00 | 340 | — | — |
| 1999-08-20 | $265.00 | $265.00 | 312 | — | — |
| 1999-08-19 | $255.00 | $255.00 | 146 | — | — |
| 1999-08-18 | $250.00 | $250.00 | 138 | — | — |
| 1999-08-17 | $260.00 | $260.00 | 40 | — | — |
| 1999-08-16 | $250.00 | $250.00 | 173 | — | — |
| 1999-08-13 | $250.00 | $250.00 | 121 | — | — |
| 1999-08-12 | $260.00 | $260.00 | 259 | — | — |
| 1999-08-11 | $270.00 | $270.00 | 104 | — | — |
| 1999-08-10 | $270.00 | $270.00 | 101 | — | — |
| 1999-08-09 | $270.00 | $270.00 | 88 | — | — |
| 1999-08-06 | $270.00 | $270.00 | 40 | — | — |
| 1999-08-05 | $270.00 | $270.00 | 121 | — | — |
| 1999-08-04 | $270.00 | $270.00 | 288 | — | — |
| 1999-08-03 | $280.00 | $280.00 | 34 | — | — |
| 1999-08-02 | $270.00 | $270.00 | 319 | — | — |
| 1999-07-30 | $280.00 | $280.00 | 368 | — | — |
| 1999-07-29 | $290.00 | $290.00 | 156 | — | — |
| 1999-07-28 | $305.00 | $305.00 | 166 | — | — |
| 1999-07-27 | $300.00 | $300.00 | 33 | — | — |
| 1999-07-26 | $310.00 | $310.00 | 398 | — | — |
| 1999-07-23 | $310.00 | $310.00 | 232 | — | — |
| 1999-07-22 | $310.00 | $310.00 | 134 | — | — |
| 1999-07-21 | $310.00 | $310.00 | 408 | — | — |
| 1999-07-20 | $300.00 | $300.00 | 118 | — | — |
| 1999-07-19 | $310.00 | $310.00 | 348 | — | — |
| 1999-07-16 | $310.00 | $310.00 | 910 | — | — |
| 1999-07-15 | $280.00 | $280.00 | 382 | — | — |
| 1999-07-14 | $300.00 | $300.00 | 274 | — | — |
| 1999-07-13 | $280.00 | $280.00 | 105 | — | — |
| 1999-07-12 | $270.00 | $270.00 | 362 | — | — |
| 1999-07-09 | $280.00 | $280.00 | 425 | — | — |
| 1999-07-08 | $280.00 | $280.00 | 2,663 | — | — |
| 1999-07-07 | $315.00 | $315.00 | 11,184 | — | — |
| 1999-07-06 | $210.00 | $210.00 | 48 | — | — |
| 1999-07-02 | $220.00 | $220.00 | 104 | — | — |
| 1999-07-01 | $210.00 | $210.00 | 61 | — | — |
| 1999-06-30 | $200.00 | $200.00 | 131 | — | — |
| 1999-06-29 | $200.00 | $200.00 | 113 | — | — |
| 1999-06-28 | $200.00 | $200.00 | 64 | — | — |
| 1999-06-25 | $210.00 | $210.00 | 61 | — | — |
| 1999-06-24 | $210.00 | $210.00 | 31 | — | — |
| 1999-06-23 | $210.00 | $210.00 | 99 | — | — |
| 1999-06-22 | $230.00 | $230.00 | 96 | — | — |
| 1999-06-21 | $210.00 | $210.00 | 236 | — | — |
| 1999-06-18 | $220.00 | $220.00 | 98 | — | — |
| 1999-06-17 | $220.00 | $220.00 | 238 | — | — |
| 1999-06-16 | $210.00 | $210.00 | 148 | — | — |
| 1999-06-15 | $205.00 | $205.00 | 243 | — | — |
| 1999-06-14 | $210.00 | $210.00 | 195 | — | — |
| 1999-06-11 | $220.00 | $220.00 | 406 | — | — |
| 1999-06-10 | $200.00 | $200.00 | 991 | — | — |
| 1999-06-09 | $220.00 | $220.00 | 1,023 | — | — |
| 1999-06-08 | $235.00 | $235.00 | 71 | — | — |
| 1999-06-07 | $230.00 | $230.00 | 174 | — | — |
| 1999-06-04 | $230.00 | $230.00 | 563 | — | — |
| 1999-06-03 | $230.00 | $230.00 | 614 | — | — |
| 1999-06-02 | $240.00 | $240.00 | 751 | — | — |
| 1999-06-01 | $240.00 | $240.00 | 2,351 | — | — |
| 1999-05-28 | $280.00 | $280.00 | 183 | — | — |
| 1999-05-27 | $280.00 | $280.00 | 95 | — | — |
| 1999-05-26 | $280.00 | $280.00 | 153 | — | — |
| 1999-05-25 | $300.00 | $300.00 | 102 | — | — |
| 1999-05-24 | $280.00 | $280.00 | 225 | — | — |
| 1999-05-21 | $290.00 | $290.00 | 122 | — | — |
| 1999-05-20 | $310.00 | $310.00 | 72 | — | — |
| 1999-05-19 | $305.00 | $305.00 | 97 | — | — |
| 1999-05-18 | $285.00 | $285.00 | 59 | — | — |
| 1999-05-17 | $300.00 | $300.00 | 183 | — | — |
| 1999-05-14 | $290.00 | $290.00 | 201 | — | — |
| 1999-05-13 | $300.00 | $300.00 | 1,717 | — | — |
| 1999-05-12 | $300.00 | $300.00 | 154 | — | — |
| 1999-05-11 | $300.00 | $300.00 | 273 | — | — |
| 1999-05-10 | $280.00 | $280.00 | 95 | — | — |
| 1999-05-07 | $275.00 | $275.00 | 101 | — | — |
| 1999-05-06 | $290.00 | $290.00 | 281 | — | — |
| 1999-05-05 | $275.00 | $275.00 | 183 | — | — |
| 1999-05-04 | $260.00 | $260.00 | 738 | — | — |
| 1999-05-03 | $280.00 | $280.00 | 654 | — | — |
| 1999-04-30 | $280.00 | $280.00 | 1,571 | — | — |
| 1999-04-29 | $325.00 | $325.00 | 322 | — | — |
| 1999-04-28 | $300.00 | $300.00 | 144 | — | — |
| 1999-04-27 | $320.00 | $320.00 | 86 | — | — |
| 1999-04-26 | $310.00 | $310.00 | 64 | — | — |
| 1999-04-23 | $310.00 | $310.00 | 138 | — | — |
| 1999-04-22 | $320.00 | $320.00 | 174 | — | — |
| 1999-04-21 | $300.00 | $300.00 | 224 | — | — |
| 1999-04-20 | $330.00 | $330.00 | 710 | — | — |
| 1999-04-19 | $300.00 | $300.00 | 199 | — | — |
| 1999-04-16 | $310.00 | $310.00 | 998 | — | — |
| 1999-04-15 | $320.00 | $320.00 | 1,628 | — | — |
| 1999-04-14 | $320.00 | $320.00 | 284 | — | — |
| 1999-04-13 | $290.00 | $290.00 | 487 | — | — |
| 1999-04-12 | $320.00 | $320.00 | 431 | — | — |
| 1999-04-09 | $320.00 | $320.00 | 594 | — | — |
| 1999-04-08 | $320.00 | $320.00 | 154 | — | — |
| 1999-04-07 | $305.00 | $305.00 | 720 | — | — |
| 1999-04-06 | $330.00 | $330.00 | 1,074 | — | — |
| 1999-04-05 | $360.00 | $360.00 | 407 | — | — |
| 1999-04-01 | $340.00 | $340.00 | 411 | — | — |
| 1999-03-31 | $390.00 | $390.00 | 88 | — | — |
| 1999-03-30 | $400.00 | $400.00 | 161 | — | — |
| 1999-03-29 | $420.00 | $420.00 | 219 | — | — |
| 1999-03-26 | $410.00 | $410.00 | 36 | — | — |
| 1999-03-25 | $410.00 | $410.00 | 192 | — | — |
| 1999-03-24 | $390.00 | $390.00 | 99 | — | — |
| 1999-03-23 | $420.00 | $420.00 | 86 | — | — |
| 1999-03-22 | $410.00 | $410.00 | 50 | — | — |
| 1999-03-19 | $400.00 | $400.00 | 47 | — | — |
| 1999-03-18 | $430.00 | $430.00 | 126 | — | — |
| 1999-03-17 | $430.00 | $430.00 | 129 | — | — |
| 1999-03-16 | $420.00 | $420.00 | 219 | — | — |
| 1999-03-15 | $420.00 | $420.00 | 357 | — | — |
| 1999-03-12 | $400.00 | $400.00 | 98 | — | — |
| 1999-03-11 | $410.00 | $410.00 | 466 | — | — |
| 1999-03-10 | $360.00 | $360.00 | 102 | — | — |
| 1999-03-09 | $350.00 | $350.00 | 214 | — | — |
| 1999-03-08 | $350.00 | $350.00 | 150 | — | — |
| 1999-03-05 | $350.00 | $350.00 | 193 | — | — |
| 1999-03-04 | $350.00 | $350.00 | 180 | — | — |
| 1999-03-03 | $360.00 | $360.00 | 181 | — | — |
| 1999-03-02 | $360.00 | $360.00 | 385 | — | — |
| 1999-03-01 | $370.00 | $370.00 | 654 | — | — |
| 1999-02-26 | $400.00 | $400.00 | 271 | — | — |
| 1999-02-25 | $380.00 | $380.00 | 584 | — | — |
| 1999-02-24 | $380.00 | $380.00 | 329 | — | — |
| 1999-02-23 | $400.00 | $400.00 | 632 | — | — |
| 1999-02-22 | $400.00 | $400.00 | 1,058 | — | — |
| 1999-02-19 | $420.00 | $420.00 | 461 | — | — |
| 1999-02-18 | $440.00 | $440.00 | 323 | — | — |
| 1999-02-17 | $460.00 | $460.00 | 319 | — | — |
| 1999-02-16 | $480.00 | $480.00 | 79 | — | — |
| 1999-02-12 | $460.00 | $460.00 | 98 | — | — |
| 1999-02-11 | $470.00 | $470.00 | 168 | — | — |
| 1999-02-10 | $460.00 | $460.00 | 147 | — | — |
| 1999-02-09 | $470.00 | $470.00 | 296 | — | — |
| 1999-02-08 | $480.00 | $480.00 | 240 | — | — |
| 1999-02-05 | $480.00 | $480.00 | 292 | — | — |
| 1999-02-04 | $500.00 | $500.00 | 446 | — | — |
| 1999-02-03 | $490.00 | $490.00 | 146 | — | — |
| 1999-02-02 | $520.00 | $520.00 | 386 | — | — |
| 1999-02-01 | $505.00 | $505.00 | 208 | — | — |
| 1999-01-29 | $490.00 | $490.00 | 118 | — | — |
| 1999-01-28 | $490.00 | $490.00 | 312 | — | — |
| 1999-01-27 | $510.00 | $510.00 | 227 | — | — |
| 1999-01-26 | $510.00 | $510.00 | 598 | — | — |
| 1999-01-25 | $475.00 | $475.00 | 262 | — | — |
| 1999-01-22 | $500.00 | $500.00 | 344 | — | — |
| 1999-01-21 | $470.00 | $470.00 | 504 | — | — |
| 1999-01-20 | $490.00 | $490.00 | 578 | — | — |
| 1999-01-19 | $480.00 | $480.00 | 2,479 | — | — |
| 1999-01-15 | $440.00 | $440.00 | 163 | — | — |
| 1999-01-14 | $440.00 | $440.00 | 128 | — | — |
| 1999-01-13 | $450.00 | $450.00 | 205 | — | — |
| 1999-01-12 | $445.00 | $445.00 | 180 | — | — |
| 1999-01-11 | $450.00 | $450.00 | 302 | — | — |
| 1999-01-08 | $450.00 | $450.00 | 312 | — | — |
| 1999-01-07 | $460.00 | $460.00 | 217 | — | — |
| 1999-01-06 | $470.00 | $470.00 | 485 | — | — |
| 1999-01-05 | $420.00 | $420.00 | 185 | — | — |
| 1999-01-04 | $440.00 | $440.00 | 96 | — | — |