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
- 1980-09-19 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 | $12,500.00 | $12,500.00 | 4 | — | — |
| 1999-12-30 | $11,328.13 | $11,328.13 | 8 | — | — |
| 1999-12-29 | $11,718.75 | $11,718.75 | 12 | — | — |
| 1999-12-28 | $10,937.50 | $10,937.50 | 4 | — | — |
| 1999-12-27 | $9,570.31 | $9,570.31 | 1 | — | — |
| 1999-12-23 | $10,156.25 | $10,156.25 | 4 | — | — |
| 1999-12-22 | $9,765.63 | $9,765.63 | 0 | — | — |
| 1999-12-21 | $9,765.63 | $9,765.63 | 0 | — | — |
| 1999-12-20 | $10,546.88 | $10,546.88 | 1 | — | — |
| 1999-12-17 | $10,937.50 | $10,937.50 | 0 | — | — |
| 1999-12-16 | $11,718.75 | $11,718.75 | 1 | — | — |
| 1999-12-15 | $10,937.50 | $10,937.50 | 0 | — | — |
| 1999-12-14 | $11,523.44 | $11,523.44 | 0 | — | — |
| 1999-12-13 | $11,523.44 | $11,523.44 | 0 | — | — |
| 1999-12-10 | $11,718.75 | $11,718.75 | 0 | — | — |
| 1999-12-09 | $11,523.44 | $11,523.44 | 0 | — | — |
| 1999-12-08 | $11,718.75 | $11,718.75 | 0 | — | — |
| 1999-12-07 | $11,718.75 | $11,718.75 | 5 | — | — |
| 1999-12-06 | $8,593.75 | $8,593.75 | 1 | — | — |
| 1999-12-03 | $9,375.00 | $9,375.00 | 0 | — | — |
| 1999-12-02 | $8,203.13 | $8,203.13 | 5 | — | — |
| 1999-12-01 | $9,765.63 | $9,765.63 | 1 | — | — |
| 1999-11-30 | $10,156.25 | $10,156.25 | 3 | — | — |
| 1999-11-29 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-11-26 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-11-24 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-11-23 | $11,328.13 | $11,328.13 | 1 | — | — |
| 1999-11-22 | $10,156.25 | $10,156.25 | 3 | — | — |
| 1999-11-19 | $11,328.13 | $11,328.13 | 2 | — | — |
| 1999-11-18 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-11-17 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-11-16 | $12,109.38 | $12,109.38 | 2 | — | — |
| 1999-11-15 | $10,546.88 | $10,546.88 | 0 | — | — |
| 1999-11-12 | $10,546.88 | $10,546.88 | 0 | — | — |
| 1999-11-11 | $10,253.91 | $10,253.91 | 0 | — | — |
| 1999-11-10 | $10,156.25 | $10,156.25 | 0 | — | — |
| 1999-11-09 | $10,156.25 | $10,156.25 | 7 | — | — |
| 1999-11-08 | $13,085.94 | $13,085.94 | 1 | — | — |
| 1999-11-05 | $13,085.94 | $13,085.94 | 0 | — | — |
| 1999-11-04 | $13,085.94 | $13,085.94 | 0 | — | — |
| 1999-11-03 | $13,085.94 | $13,085.94 | 0 | — | — |
| 1999-11-02 | $13,671.88 | $13,671.88 | 1 | — | — |
| 1999-11-01 | $14,843.75 | $14,843.75 | 0 | — | — |
| 1999-10-29 | $14,843.75 | $14,843.75 | 1 | — | — |
| 1999-10-28 | $14,257.81 | $14,257.81 | 0 | — | — |
| 1999-10-27 | $13,281.25 | $13,281.25 | 3 | — | — |
| 1999-10-26 | $14,062.50 | $14,062.50 | 9 | — | — |
| 1999-10-25 | $11,523.44 | $11,523.44 | 1 | — | — |
| 1999-10-22 | $10,742.19 | $10,742.19 | 0 | — | — |
| 1999-10-21 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-10-20 | $11,328.13 | $11,328.13 | 6 | — | — |
| 1999-10-19 | $10,546.88 | $10,546.88 | 2 | — | — |
| 1999-10-18 | $9,960.94 | $9,960.94 | 0 | — | — |
| 1999-10-15 | $9,960.94 | $9,960.94 | 0 | — | — |
| 1999-10-14 | $9,960.94 | $9,960.94 | 0 | — | — |
| 1999-10-13 | $8,984.38 | $8,984.38 | 2 | — | — |
| 1999-10-12 | $7,812.50 | $7,812.50 | 0 | — | — |
| 1999-10-11 | $7,617.19 | $7,617.19 | 1 | — | — |
| 1999-10-08 | $7,226.56 | $7,226.56 | 0 | — | — |
| 1999-10-07 | $7,226.56 | $7,226.56 | 0 | — | — |
| 1999-10-06 | $7,226.56 | $7,226.56 | 1 | — | — |
| 1999-10-05 | $7,812.50 | $7,812.50 | 0 | — | — |
| 1999-10-04 | $7,226.56 | $7,226.56 | 4 | — | — |
| 1999-10-01 | $8,593.75 | $8,593.75 | 0 | — | — |
| 1999-09-30 | $8,984.38 | $8,984.38 | 0 | — | — |
| 1999-09-29 | $9,570.31 | $9,570.31 | 1 | — | — |
| 1999-09-28 | $10,937.50 | $10,937.50 | 0 | — | — |
| 1999-09-27 | $10,546.88 | $10,546.88 | 0 | — | — |
| 1999-09-24 | $9,765.63 | $9,765.63 | 0 | — | — |
| 1999-09-23 | $10,546.88 | $10,546.88 | 0 | — | — |
| 1999-09-22 | $9,765.63 | $9,765.63 | 0 | — | — |
| 1999-09-21 | $10,351.56 | $10,351.56 | 1 | — | — |
| 1999-09-20 | $10,156.25 | $10,156.25 | 0 | — | — |
| 1999-09-17 | $10,156.25 | $10,156.25 | 1 | — | — |
| 1999-09-16 | $9,765.63 | $9,765.63 | 0 | — | — |
| 1999-09-15 | $9,765.63 | $9,765.63 | 0 | — | — |
| 1999-09-14 | $10,546.88 | $10,546.88 | 0 | — | — |
| 1999-09-13 | $10,546.88 | $10,546.88 | 0 | — | — |
| 1999-09-10 | $10,156.25 | $10,156.25 | 5 | — | — |
| 1999-09-09 | $10,937.50 | $10,937.50 | 0 | — | — |
| 1999-09-08 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-09-07 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-09-03 | $11,328.13 | $11,328.13 | 0 | — | — |
| 1999-09-02 | $12,109.38 | $12,109.38 | 0 | — | — |
| 1999-09-01 | $12,109.38 | $12,109.38 | 0 | — | — |
| 1999-08-31 | $12,109.38 | $12,109.38 | 1 | — | — |
| 1999-08-30 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-08-27 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-08-26 | $12,304.69 | $12,304.69 | 1 | — | — |
| 1999-08-25 | $12,695.31 | $12,695.31 | 0 | — | — |
| 1999-08-24 | $13,085.94 | $13,085.94 | 0 | — | — |
| 1999-08-23 | $10,937.50 | $10,937.50 | 1 | — | — |
| 1999-08-20 | $12,109.38 | $12,109.38 | 1 | — | — |
| 1999-08-19 | $11,718.75 | $11,718.75 | 0 | — | — |
| 1999-08-18 | $11,718.75 | $11,718.75 | 0 | — | — |
| 1999-08-17 | $11,718.75 | $11,718.75 | 1 | — | — |
| 1999-08-16 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-08-13 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-08-12 | $12,500.00 | $12,500.00 | 2 | — | — |
| 1999-08-11 | $10,937.50 | $10,937.50 | 0 | — | — |
| 1999-08-10 | $11,718.75 | $11,718.75 | 0 | — | — |
| 1999-08-09 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-08-06 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-08-05 | $12,500.00 | $12,500.00 | 3 | — | — |
| 1999-08-04 | $13,281.25 | $13,281.25 | 0 | — | — |
| 1999-08-03 | $13,281.25 | $13,281.25 | 0 | — | — |
| 1999-08-02 | $13,281.25 | $13,281.25 | 1 | — | — |
| 1999-07-30 | $12,890.63 | $12,890.63 | 2 | — | — |
| 1999-07-29 | $12,109.38 | $12,109.38 | 0 | — | — |
| 1999-07-28 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-07-27 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-07-26 | $14,062.50 | $14,062.50 | 0 | — | — |
| 1999-07-23 | $14,062.50 | $14,062.50 | 0 | — | — |
| 1999-07-22 | $14,062.50 | $14,062.50 | 0 | — | — |
| 1999-07-21 | $12,890.63 | $12,890.63 | 0 | — | — |
| 1999-07-20 | $12,890.63 | $12,890.63 | 1 | — | — |
| 1999-07-19 | $12,890.63 | $12,890.63 | 0 | — | — |
| 1999-07-16 | $14,062.50 | $14,062.50 | 0 | — | — |
| 1999-07-15 | $14,062.50 | $14,062.50 | 0 | — | — |
| 1999-07-14 | $12,890.63 | $12,890.63 | 0 | — | — |
| 1999-07-13 | $12,890.63 | $12,890.63 | 1 | — | — |
| 1999-07-12 | $12,890.63 | $12,890.63 | 0 | — | — |
| 1999-07-09 | $13,281.25 | $13,281.25 | 1 | — | — |
| 1999-07-08 | $14,062.50 | $14,062.50 | 0 | — | — |
| 1999-07-07 | $14,062.50 | $14,062.50 | 0 | — | — |
| 1999-07-06 | $14,062.50 | $14,062.50 | 0 | — | — |
| 1999-07-02 | $14,257.81 | $14,257.81 | 3 | — | — |
| 1999-07-01 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-06-30 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-06-29 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-06-28 | $12,500.00 | $12,500.00 | 0 | — | — |
| 1999-06-25 | $12,500.00 | $12,500.00 | 1 | — | — |
| 1999-06-24 | $12,500.00 | $12,500.00 | 1 | — | — |
| 1999-06-23 | $12,500.00 | $12,500.00 | 2 | — | — |
| 1999-06-22 | $12,890.63 | $12,890.63 | 0 | — | — |
| 1999-06-21 | $12,890.63 | $12,890.63 | 1 | — | — |
| 1999-06-18 | $13,281.25 | $13,281.25 | 6 | — | — |
| 1999-06-17 | $11,718.75 | $11,718.75 | 5 | — | — |
| 1999-06-16 | $13,281.25 | $13,281.25 | 3 | — | — |
| 1999-06-15 | $15,625.00 | $15,625.00 | 7 | — | — |
| 1999-06-14 | $17,187.50 | $17,187.50 | 17 | — | — |
| 1999-06-11 | $18,750.00 | $18,750.00 | 6 | — | — |
| 1999-06-10 | $20,312.50 | $20,312.50 | 1 | — | — |
| 1999-06-09 | $21,777.34 | $21,777.34 | 1 | — | — |
| 1999-06-08 | $22,656.25 | $22,656.25 | 0 | — | — |
| 1999-06-07 | $24,218.75 | $24,218.75 | 1 | — | — |
| 1999-06-04 | $25,390.63 | $25,390.63 | 0 | — | — |
| 1999-06-03 | $25,390.63 | $25,390.63 | 0 | — | — |
| 1999-06-02 | $25,000.00 | $25,000.00 | 3 | — | — |
| 1999-06-01 | $24,218.75 | $24,218.75 | 0 | — | — |
| 1999-05-28 | $24,218.75 | $24,218.75 | 1 | — | — |
| 1999-05-27 | $24,218.75 | $24,218.75 | 0 | — | — |
| 1999-05-26 | $23,046.88 | $23,046.88 | 1 | — | — |
| 1999-05-25 | $24,218.75 | $24,218.75 | 1 | — | — |
| 1999-05-24 | $21,093.75 | $21,093.75 | 0 | — | — |
| 1999-05-21 | $21,093.75 | $21,093.75 | 0 | — | — |
| 1999-05-20 | $22,656.25 | $22,656.25 | 0 | — | — |
| 1999-05-19 | $22,656.25 | $22,656.25 | 0 | — | — |
| 1999-05-18 | $21,875.00 | $21,875.00 | 0 | — | — |
| 1999-05-17 | $19,531.25 | $19,531.25 | 1 | — | — |
| 1999-05-14 | $21,093.75 | $21,093.75 | 0 | — | — |
| 1999-05-13 | $21,093.75 | $21,093.75 | 1 | — | — |
| 1999-05-12 | $22,265.63 | $22,265.63 | 0 | — | — |
| 1999-05-11 | $22,265.63 | $22,265.63 | 0 | — | — |
| 1999-05-10 | $21,875.00 | $21,875.00 | 1 | — | — |
| 1999-05-07 | $19,921.88 | $19,921.88 | 0 | — | — |
| 1999-05-06 | $19,921.88 | $19,921.88 | 0 | — | — |
| 1999-05-05 | $21,093.75 | $21,093.75 | 0 | — | — |
| 1999-05-04 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-05-03 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-04-30 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-04-29 | $19,921.88 | $19,921.88 | 0 | — | — |
| 1999-04-28 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-04-27 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-04-26 | $19,140.63 | $19,140.63 | 0 | — | — |
| 1999-04-23 | $19,140.63 | $19,140.63 | 0 | — | — |
| 1999-04-22 | $19,531.25 | $19,531.25 | 0 | — | — |
| 1999-04-21 | $19,140.63 | $19,140.63 | 0 | — | — |
| 1999-04-20 | $19,140.63 | $19,140.63 | 0 | — | — |
| 1999-04-19 | $21,093.75 | $21,093.75 | 0 | — | — |
| 1999-04-16 | $21,093.75 | $21,093.75 | 1 | — | — |
| 1999-04-15 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-04-14 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-04-13 | $20,312.50 | $20,312.50 | 3 | — | — |
| 1999-04-12 | $15,625.00 | $15,625.00 | 1 | — | — |
| 1999-04-09 | $17,968.75 | $17,968.75 | 0 | — | — |
| 1999-04-08 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-04-07 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-04-06 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-04-05 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-04-01 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-03-31 | $22,656.25 | $22,656.25 | 0 | — | — |
| 1999-03-30 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-03-29 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-03-26 | $21,875.00 | $21,875.00 | 0 | — | — |
| 1999-03-25 | $18,359.38 | $18,359.38 | 0 | — | — |
| 1999-03-24 | $18,359.38 | $18,359.38 | 0 | — | — |
| 1999-03-23 | $18,359.38 | $18,359.38 | 0 | — | — |
| 1999-03-22 | $18,359.38 | $18,359.38 | 0 | — | — |
| 1999-03-19 | $18,359.38 | $18,359.38 | 0 | — | — |
| 1999-03-18 | $21,875.00 | $21,875.00 | 0 | — | — |
| 1999-03-17 | $21,484.38 | $21,484.38 | 0 | — | — |
| 1999-03-16 | $21,484.38 | $21,484.38 | 0 | — | — |
| 1999-03-15 | $21,484.38 | $21,484.38 | 0 | — | — |
| 1999-03-12 | $21,484.38 | $21,484.38 | 1 | — | — |
| 1999-03-11 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-03-10 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-03-09 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-03-08 | $20,312.50 | $20,312.50 | 0 | — | — |
| 1999-03-05 | $19,921.88 | $19,921.88 | 0 | — | — |
| 1999-03-04 | $19,921.88 | $19,921.88 | 0 | — | — |
| 1999-03-03 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-03-02 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-03-01 | $18,750.00 | $18,750.00 | 1 | — | — |
| 1999-02-26 | $17,187.50 | $17,187.50 | 1 | — | — |
| 1999-02-25 | $16,406.25 | $16,406.25 | 5 | — | — |
| 1999-02-24 | $14,648.44 | $14,648.44 | 1 | — | — |
| 1999-02-23 | $15,625.00 | $15,625.00 | 1 | — | — |
| 1999-02-22 | $14,453.13 | $14,453.13 | 1 | — | — |
| 1999-02-19 | $14,843.75 | $14,843.75 | 0 | — | — |
| 1999-02-18 | $16,406.25 | $16,406.25 | 0 | — | — |
| 1999-02-17 | $15,625.00 | $15,625.00 | 0 | — | — |
| 1999-02-16 | $16,796.88 | $16,796.88 | 0 | — | — |
| 1999-02-12 | $16,796.88 | $16,796.88 | 0 | — | — |
| 1999-02-11 | $16,796.88 | $16,796.88 | 0 | — | — |
| 1999-02-10 | $18,750.00 | $18,750.00 | 0 | — | — |
| 1999-02-09 | $18,750.00 | $18,750.00 | 1 | — | — |
| 1999-02-08 | $16,406.25 | $16,406.25 | 12 | — | — |
| 1999-02-05 | $16,796.88 | $16,796.88 | 2 | — | — |
| 1999-02-04 | $15,820.31 | $15,820.31 | 0 | — | — |
| 1999-02-03 | $15,820.31 | $15,820.31 | 0 | — | — |
| 1999-02-02 | $15,820.31 | $15,820.31 | 0 | — | — |
| 1999-02-01 | $17,187.50 | $17,187.50 | 0 | — | — |
| 1999-01-29 | $17,187.50 | $17,187.50 | 0 | — | — |
| 1999-01-28 | $17,578.13 | $17,578.13 | 0 | — | — |
| 1999-01-27 | $18,750.00 | $18,750.00 | 1 | — | — |
| 1999-01-26 | $19,335.94 | $19,335.94 | 0 | — | — |
| 1999-01-25 | $19,335.94 | $19,335.94 | 0 | — | — |
| 1999-01-22 | $19,335.94 | $19,335.94 | 0 | — | — |
| 1999-01-21 | $19,921.88 | $19,921.88 | 1 | — | — |
| 1999-01-20 | $19,531.25 | $19,531.25 | 2 | — | — |
| 1999-01-19 | $20,898.44 | $20,898.44 | 1 | — | — |
| 1999-01-15 | $21,484.38 | $21,484.38 | 0 | — | — |
| 1999-01-14 | $21,484.38 | $21,484.38 | 10 | — | — |
| 1999-01-13 | $19,531.25 | $19,531.25 | 2 | — | — |
| 1999-01-12 | $16,796.88 | $16,796.88 | 0 | — | — |
| 1999-01-11 | $17,968.75 | $17,968.75 | 1 | — | — |
| 1999-01-08 | $15,625.00 | $15,625.00 | 0 | — | — |
| 1999-01-07 | $14,062.50 | $14,062.50 | 2 | — | — |
| 1999-01-06 | $14,843.75 | $14,843.75 | 0 | — | — |
| 1999-01-05 | $14,843.75 | $14,843.75 | 0 | — | — |
| 1999-01-04 | $14,843.75 | $14,843.75 | 2 | — | — |