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
- 1998-02-23 to 2026-08-28
- 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 | $1,967.03 | $1,967.03 | 7 |
| 1999-12-30 | $2,404.54 | $2,404.54 | 0 |
| 1999-12-29 | $2,404.54 | $2,404.54 | 0 |
| 1999-12-28 | $2,625.04 | $2,625.04 | 0 |
| 1999-12-27 | $2,625.04 | $2,625.04 | 3 |
| 1999-12-23 | $2,625.04 | $2,625.04 | 2 |
| 1999-12-22 | $2,187.53 | $2,187.53 | 1 |
| 1999-12-21 | $2,842.04 | $2,842.04 | 0 |
| 1999-12-20 | $2,835.04 | $2,835.04 | 0 |
| 1999-12-17 | $2,842.04 | $2,842.04 | 8 |
| 1999-12-16 | $2,625.04 | $2,625.04 | 1 |
| 1999-12-15 | $3,150.05 | $3,150.05 | 0 |
| 1999-12-14 | $2,842.04 | $2,842.04 | 1 |
| 1999-12-13 | $3,062.55 | $3,062.55 | 0 |
| 1999-12-10 | $3,220.05 | $3,220.05 | 1 |
| 1999-12-09 | $3,062.55 | $3,062.55 | 0 |
| 1999-12-08 | $3,220.05 | $3,220.05 | 0 |
| 1999-12-07 | $3,279.55 | $3,279.55 | 0 |
| 1999-12-06 | $3,279.55 | $3,279.55 | 0 |
| 1999-12-03 | $3,279.55 | $3,279.55 | 0 |
| 1999-12-02 | $3,279.55 | $3,279.55 | 1 |
| 1999-12-01 | $3,171.05 | $3,171.05 | 3 |
| 1999-11-30 | $3,279.55 | $3,279.55 | 4 |
| 1999-11-29 | $3,279.55 | $3,279.55 | 2 |
| 1999-11-26 | $3,062.55 | $3,062.55 | 0 |
| 1999-11-24 | $3,062.55 | $3,062.55 | 0 |
| 1999-11-23 | $3,062.55 | $3,062.55 | 0 |
| 1999-11-22 | $3,062.55 | $3,062.55 | 0 |
| 1999-11-19 | $3,717.06 | $3,717.06 | 0 |
| 1999-11-18 | $3,717.06 | $3,717.06 | 0 |
| 1999-11-17 | $3,717.06 | $3,717.06 | 3 |
| 1999-11-16 | $3,279.55 | $3,279.55 | 8 |
| 1999-11-15 | $3,500.05 | $3,500.05 | 3 |
| 1999-11-12 | $3,279.55 | $3,279.55 | 0 |
| 1999-11-11 | $3,279.55 | $3,279.55 | 2 |
| 1999-11-10 | $3,717.06 | $3,717.06 | 0 |
| 1999-11-09 | $3,717.06 | $3,717.06 | 1 |
| 1999-11-08 | $4,046.06 | $4,046.06 | 2 |
| 1999-11-05 | $3,608.55 | $3,608.55 | 0 |
| 1999-11-04 | $3,608.55 | $3,608.55 | 0 |
| 1999-11-03 | $3,500.05 | $3,500.05 | 0 |
| 1999-11-02 | $3,500.05 | $3,500.05 | 1 |
| 1999-11-01 | $3,500.05 | $3,500.05 | 0 |
| 1999-10-29 | $3,500.05 | $3,500.05 | 0 |
| 1999-10-28 | $3,171.05 | $3,171.05 | 0 |
| 1999-10-27 | $3,171.05 | $3,171.05 | 1 |
| 1999-10-26 | $3,500.05 | $3,500.05 | 5 |
| 1999-10-25 | $3,717.06 | $3,717.06 | 2 |
| 1999-10-22 | $3,570.05 | $3,570.05 | 0 |
| 1999-10-21 | $3,570.05 | $3,570.05 | 10 |
| 1999-10-20 | $3,717.06 | $3,717.06 | 2 |
| 1999-10-19 | $3,500.05 | $3,500.05 | 9 |
| 1999-10-18 | $4,154.56 | $4,154.56 | 1 |
| 1999-10-15 | $3,937.56 | $3,937.56 | 0 |
| 1999-10-14 | $4,154.56 | $4,154.56 | 0 |
| 1999-10-13 | $3,937.56 | $3,937.56 | 2 |
| 1999-10-12 | $4,812.57 | $4,812.57 | 9 |
| 1999-10-11 | $3,570.05 | $3,570.05 | 0 |
| 1999-10-08 | $3,570.05 | $3,570.05 | 2 |
| 1999-10-07 | $3,937.56 | $3,937.56 | 3 |
| 1999-10-06 | $4,375.07 | $4,375.07 | 3 |
| 1999-10-05 | $4,200.06 | $4,200.06 | 2 |
| 1999-10-04 | $4,375.07 | $4,375.07 | 1 |
| 1999-10-01 | $4,375.07 | $4,375.07 | 0 |
| 1999-09-30 | $3,937.56 | $3,937.56 | 5 |
| 1999-09-29 | $4,263.06 | $4,263.06 | 0 |
| 1999-09-28 | $4,154.56 | $4,154.56 | 7 |
| 1999-09-27 | $4,725.07 | $4,725.07 | 5 |
| 1999-09-24 | $4,707.57 | $4,707.57 | 11 |
| 1999-09-23 | $5,358.58 | $5,358.58 | 43 |
| 1999-09-22 | $5,029.58 | $5,029.58 | 14 |
| 1999-09-21 | $4,483.57 | $4,483.57 | 10 |
| 1999-09-20 | $4,483.57 | $4,483.57 | 41 |
| 1999-09-17 | $4,812.57 | $4,812.57 | 24 |
| 1999-09-16 | $2,625.04 | $2,625.04 | 1 |
| 1999-09-15 | $2,625.04 | $2,625.04 | 4 |
| 1999-09-14 | $2,625.04 | $2,625.04 | 7 |
| 1999-09-13 | $3,279.55 | $3,279.55 | 8 |
| 1999-09-10 | $3,608.55 | $3,608.55 | 1 |
| 1999-09-09 | $4,025.06 | $4,025.06 | 1 |
| 1999-09-08 | $4,235.06 | $4,235.06 | 3 |
| 1999-09-07 | $4,480.07 | $4,480.07 | 1 |
| 1999-09-03 | $4,483.57 | $4,483.57 | 1 |
| 1999-09-02 | $4,515.07 | $4,515.07 | 4 |
| 1999-09-01 | $4,340.06 | $4,340.06 | 12 |
| 1999-08-31 | $4,483.57 | $4,483.57 | 2 |
| 1999-08-30 | $4,592.07 | $4,592.07 | 3 |
| 1999-08-27 | $4,263.06 | $4,263.06 | 4 |
| 1999-08-26 | $4,375.07 | $4,375.07 | 11 |
| 1999-08-25 | $5,180.08 | $5,180.08 | 8 |
| 1999-08-24 | $5,250.08 | $5,250.08 | 614 |
| 1999-08-23 | $5,467.08 | $5,467.08 | 705 |
| 1999-08-20 | $5,250.08 | $5,250.08 | 8 |
| 1999-08-19 | $5,467.08 | $5,467.08 | 29 |
| 1999-08-18 | $5,775.09 | $5,775.09 | 61 |
| 1999-08-17 | $5,029.58 | $5,029.58 | 1 |
| 1999-08-16 | $4,270.06 | $4,270.06 | 3 |
| 1999-08-13 | $4,375.07 | $4,375.07 | 6 |
| 1999-08-12 | $4,263.06 | $4,263.06 | 2 |
| 1999-08-11 | $4,154.56 | $4,154.56 | 27 |
| 1999-08-10 | $4,154.56 | $4,154.56 | 0 |
| 1999-08-09 | $3,717.06 | $3,717.06 | 6 |
| 1999-08-06 | $3,717.06 | $3,717.06 | 18 |
| 1999-08-05 | $4,700.57 | $4,700.57 | 0 |
| 1999-08-04 | $4,700.57 | $4,700.57 | 0 |
| 1999-08-03 | $4,375.07 | $4,375.07 | 0 |
| 1999-08-02 | $4,375.07 | $4,375.07 | 8 |
| 1999-07-30 | $4,375.07 | $4,375.07 | 0 |
| 1999-07-29 | $4,700.57 | $4,700.57 | 0 |
| 1999-07-28 | $4,700.57 | $4,700.57 | 0 |
| 1999-07-27 | $4,515.07 | $4,515.07 | 13 |
| 1999-07-26 | $4,812.57 | $4,812.57 | 0 |
| 1999-07-23 | $4,812.57 | $4,812.57 | 12 |
| 1999-07-22 | $4,592.07 | $4,592.07 | 2 |
| 1999-07-21 | $4,592.07 | $4,592.07 | 1 |
| 1999-07-20 | $4,970.07 | $4,970.07 | 6 |
| 1999-07-19 | $5,180.08 | $5,180.08 | 1 |
| 1999-07-16 | $5,029.58 | $5,029.58 | 4 |
| 1999-07-15 | $4,812.57 | $4,812.57 | 3 |
| 1999-07-14 | $5,075.08 | $5,075.08 | 2 |
| 1999-07-13 | $5,075.08 | $5,075.08 | 10 |
| 1999-07-12 | $4,812.57 | $4,812.57 | 2 |
| 1999-07-09 | $5,029.58 | $5,029.58 | 2 |
| 1999-07-08 | $5,029.58 | $5,029.58 | 1 |
| 1999-07-07 | $5,029.58 | $5,029.58 | 1 |
| 1999-07-06 | $4,921.07 | $4,921.07 | 3 |
| 1999-07-02 | $5,029.58 | $5,029.58 | 12 |
| 1999-07-01 | $4,760.07 | $4,760.07 | 1 |
| 1999-06-30 | $4,700.57 | $4,700.57 | 3 |
| 1999-06-29 | $4,592.07 | $4,592.07 | 0 |
| 1999-06-28 | $4,483.57 | $4,483.57 | 17 |
| 1999-06-25 | $4,812.57 | $4,812.57 | 2 |
| 1999-06-24 | $5,029.58 | $5,029.58 | 3 |
| 1999-06-23 | $4,382.07 | $4,382.07 | 42 |
| 1999-06-22 | $5,029.58 | $5,029.58 | 0 |
| 1999-06-21 | $4,550.07 | $4,550.07 | 0 |
| 1999-06-18 | $4,550.07 | $4,550.07 | 0 |
| 1999-06-17 | $4,382.07 | $4,382.07 | 0 |
| 1999-06-16 | $4,382.07 | $4,382.07 | 17 |
| 1999-06-15 | $4,046.06 | $4,046.06 | 3 |
| 1999-06-14 | $4,725.07 | $4,725.07 | 5 |
| 1999-06-11 | $5,075.08 | $5,075.08 | 6 |
| 1999-06-10 | $5,600.08 | $5,600.08 | 6 |
| 1999-06-09 | $5,425.08 | $5,425.08 | 0 |
| 1999-06-08 | $5,775.09 | $5,775.09 | 0 |
| 1999-06-07 | $5,775.09 | $5,775.09 | 0 |
| 1999-06-04 | $5,775.09 | $5,775.09 | 0 |
| 1999-06-03 | $5,705.09 | $5,705.09 | 2 |
| 1999-06-02 | $5,775.09 | $5,775.09 | 6 |
| 1999-06-01 | $5,425.08 | $5,425.08 | 0 |
| 1999-05-28 | $5,687.59 | $5,687.59 | 1 |
| 1999-05-27 | $5,880.09 | $5,880.09 | 13 |
| 1999-05-26 | $6,020.09 | $6,020.09 | 5 |
| 1999-05-25 | $6,125.09 | $6,125.09 | 8 |
| 1999-05-24 | $6,125.09 | $6,125.09 | 1 |
| 1999-05-21 | $6,342.10 | $6,342.10 | 6 |
| 1999-05-20 | $6,342.10 | $6,342.10 | 1 |
| 1999-05-19 | $6,013.09 | $6,013.09 | 6 |
| 1999-05-18 | $5,950.09 | $5,950.09 | 1 |
| 1999-05-17 | $6,342.10 | $6,342.10 | 7 |
| 1999-05-14 | $6,562.60 | $6,562.60 | 0 |
| 1999-05-13 | $6,562.60 | $6,562.60 | 0 |
| 1999-05-12 | $6,125.09 | $6,125.09 | 2 |
| 1999-05-11 | $6,671.10 | $6,671.10 | 4 |
| 1999-05-10 | $6,562.60 | $6,562.60 | 0 |
| 1999-05-07 | $6,562.60 | $6,562.60 | 26 |
| 1999-05-06 | $6,342.10 | $6,342.10 | 7 |
| 1999-05-05 | $6,300.09 | $6,300.09 | 2 |
| 1999-05-04 | $6,562.60 | $6,562.60 | 3 |
| 1999-05-03 | $5,904.59 | $5,904.59 | 3 |
| 1999-04-30 | $6,125.09 | $6,125.09 | 3 |
| 1999-04-29 | $5,600.08 | $5,600.08 | 9 |
| 1999-04-28 | $6,125.09 | $6,125.09 | 7 |
| 1999-04-27 | $5,250.08 | $5,250.08 | 1 |
| 1999-04-26 | $5,250.08 | $5,250.08 | 4 |
| 1999-04-23 | $6,300.09 | $6,300.09 | 3 |
| 1999-04-22 | $6,650.10 | $6,650.10 | 5 |
| 1999-04-21 | $7,000.10 | $7,000.10 | 0 |
| 1999-04-20 | $6,779.60 | $6,779.60 | 0 |
| 1999-04-19 | $7,000.10 | $7,000.10 | 0 |
| 1999-04-16 | $6,671.10 | $6,671.10 | 5 |
| 1999-04-15 | $6,825.10 | $6,825.10 | 0 |
| 1999-04-14 | $7,000.10 | $7,000.10 | 12 |
| 1999-04-13 | $7,000.10 | $7,000.10 | 8 |
| 1999-04-12 | $7,000.10 | $7,000.10 | 0 |
| 1999-04-09 | $7,000.10 | $7,000.10 | 8 |
| 1999-04-08 | $6,562.60 | $6,562.60 | 8 |
| 1999-04-07 | $6,720.10 | $6,720.10 | 0 |
| 1999-04-06 | $6,562.60 | $6,562.60 | 4 |
| 1999-04-05 | $6,125.09 | $6,125.09 | 1 |
| 1999-04-01 | $6,125.09 | $6,125.09 | 0 |
| 1999-03-31 | $6,125.09 | $6,125.09 | 2 |
| 1999-03-30 | $6,562.60 | $6,562.60 | 3 |
| 1999-03-29 | $6,125.09 | $6,125.09 | 1 |
| 1999-03-26 | $6,450.60 | $6,450.60 | 0 |
| 1999-03-25 | $5,467.08 | $5,467.08 | 1 |
| 1999-03-24 | $5,180.08 | $5,180.08 | 0 |
| 1999-03-23 | $4,900.07 | $4,900.07 | 0 |
| 1999-03-22 | $4,900.07 | $4,900.07 | 2 |
| 1999-03-19 | $5,180.08 | $5,180.08 | 0 |
| 1999-03-18 | $5,250.08 | $5,250.08 | 2 |
| 1999-03-17 | $4,900.07 | $4,900.07 | 0 |
| 1999-03-16 | $4,340.06 | $4,340.06 | 1 |
| 1999-03-15 | $4,060.06 | $4,060.06 | 3 |
| 1999-03-12 | $4,200.06 | $4,200.06 | 9 |
| 1999-03-11 | $4,200.06 | $4,200.06 | 12 |
| 1999-03-10 | $4,900.07 | $4,900.07 | 3 |
| 1999-03-09 | $3,920.06 | $3,920.06 | 0 |
| 1999-03-08 | $3,920.06 | $3,920.06 | 0 |
| 1999-03-05 | $3,780.06 | $3,780.06 | 1 |
| 1999-03-04 | $4,200.06 | $4,200.06 | 0 |
| 1999-03-03 | $3,500.05 | $3,500.05 | 0 |
| 1999-03-02 | $3,780.06 | $3,780.06 | 1 |
| 1999-03-01 | $4,200.06 | $4,200.06 | 0 |
| 1999-02-26 | $4,200.06 | $4,200.06 | 6 |
| 1999-02-25 | $4,620.07 | $4,620.07 | 0 |
| 1999-02-24 | $3,500.05 | $3,500.05 | 11 |
| 1999-02-23 | $4,578.07 | $4,578.07 | 3 |
| 1999-02-22 | $3,500.05 | $3,500.05 | 0 |
| 1999-02-19 | $4,802.07 | $4,802.07 | 0 |
| 1999-02-18 | $4,060.06 | $4,060.06 | 5 |
| 1999-02-17 | $5,110.08 | $5,110.08 | 0 |
| 1999-02-16 | $5,180.08 | $5,180.08 | 0 |
| 1999-02-12 | $4,760.07 | $4,760.07 | 3 |
| 1999-02-11 | $4,802.07 | $4,802.07 | 0 |
| 1999-02-10 | $4,802.07 | $4,802.07 | 0 |
| 1999-02-09 | $5,040.08 | $5,040.08 | 0 |
| 1999-02-08 | $5,040.08 | $5,040.08 | 0 |
| 1999-02-05 | $3,640.05 | $3,640.05 | 0 |
| 1999-02-04 | $3,500.05 | $3,500.05 | 0 |
| 1999-02-03 | $3,500.05 | $3,500.05 | 0 |
| 1999-02-02 | $3,500.05 | $3,500.05 | 0 |
| 1999-02-01 | $3,500.05 | $3,500.05 | 2 |
| 1999-01-29 | $5,320.08 | $5,320.08 | 1 |
| 1999-01-28 | $5,460.08 | $5,460.08 | 10 |
| 1999-01-27 | $4,368.07 | $4,368.07 | 0 |
| 1999-01-26 | $4,900.07 | $4,900.07 | 1 |
| 1999-01-25 | $4,802.07 | $4,802.07 | 14 |
| 1999-01-22 | $4,200.06 | $4,200.06 | 2 |
| 1999-01-21 | $5,040.08 | $5,040.08 | 4 |
| 1999-01-20 | $3,934.06 | $3,934.06 | 8 |
| 1999-01-19 | $2,100.03 | $2,100.03 | 0 |
| 1999-01-15 | $2,100.03 | $2,100.03 | 0 |
| 1999-01-14 | $2,100.03 | $2,100.03 | 0 |
| 1999-01-13 | $2,100.03 | $2,100.03 | 1 |
| 1999-01-12 | $1,750.03 | $1,750.03 | 0 |
| 1999-01-11 | $1,750.03 | $1,750.03 | 0 |
| 1999-01-08 | $2,100.03 | $2,100.03 | 0 |
| 1999-01-07 | $2,100.03 | $2,100.03 | 0 |
| 1999-01-06 | $2,100.03 | $2,100.03 | 2 |
| 1999-01-05 | $2,380.04 | $2,380.04 | 0 |
| 1999-01-04 | $2,380.04 | $2,380.04 | 0 |