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
- 1995-10-12 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 | $99,000.00 | $99,000.00 | 3 | — | — |
| 1999-12-30 | $90,337.50 | $90,337.50 | 5 | — | — |
| 1999-12-29 | $90,337.50 | $90,337.50 | 2 | — | — |
| 1999-12-28 | $87,862.50 | $87,862.50 | 6 | — | — |
| 1999-12-27 | $94,050.00 | $94,050.00 | 5 | — | — |
| 1999-12-23 | $103,950.00 | $103,950.00 | 2 | — | — |
| 1999-12-22 | $102,712.50 | $102,712.50 | 3 | — | — |
| 1999-12-21 | $103,950.00 | $103,950.00 | 2 | — | — |
| 1999-12-20 | $113,850.00 | $113,850.00 | 1 | — | — |
| 1999-12-17 | $117,562.50 | $117,562.50 | 2 | — | — |
| 1999-12-16 | $123,750.00 | $123,750.00 | 1 | — | — |
| 1999-12-15 | $121,275.00 | $121,275.00 | 1 | — | — |
| 1999-12-14 | $126,225.00 | $126,225.00 | 2 | — | — |
| 1999-12-13 | $133,650.00 | $133,650.00 | 3 | — | — |
| 1999-12-10 | $121,275.00 | $121,275.00 | 2 | — | — |
| 1999-12-09 | $133,650.00 | $133,650.00 | 2 | — | — |
| 1999-12-08 | $133,650.00 | $133,650.00 | 7 | — | — |
| 1999-12-07 | $154,687.50 | $154,687.50 | 7 | — | — |
| 1999-12-06 | $108,900.00 | $108,900.00 | 3 | — | — |
| 1999-12-03 | $99,000.00 | $99,000.00 | 3 | — | — |
| 1999-12-02 | $101,475.00 | $101,475.00 | 6 | — | — |
| 1999-12-01 | $87,862.50 | $87,862.50 | 1 | — | — |
| 1999-11-30 | $94,050.00 | $94,050.00 | 3 | — | — |
| 1999-11-29 | $94,050.00 | $94,050.00 | 3 | — | — |
| 1999-11-26 | $99,000.00 | $99,000.00 | 0 | — | — |
| 1999-11-24 | $96,525.00 | $96,525.00 | 2 | — | — |
| 1999-11-23 | $96,525.00 | $96,525.00 | 1 | — | — |
| 1999-11-22 | $94,050.00 | $94,050.00 | 3 | — | — |
| 1999-11-19 | $99,000.00 | $99,000.00 | 2 | — | — |
| 1999-11-18 | $96,525.00 | $96,525.00 | 2 | — | — |
| 1999-11-17 | $96,525.00 | $96,525.00 | 1 | — | — |
| 1999-11-16 | $94,050.00 | $94,050.00 | 4 | — | — |
| 1999-11-15 | $101,475.00 | $101,475.00 | 2 | — | — |
| 1999-11-12 | $99,000.00 | $99,000.00 | 4 | — | — |
| 1999-11-11 | $97,762.50 | $97,762.50 | 2 | — | — |
| 1999-11-10 | $99,000.00 | $99,000.00 | 1 | — | — |
| 1999-11-09 | $108,900.00 | $108,900.00 | 2 | — | — |
| 1999-11-08 | $113,850.00 | $113,850.00 | 1 | — | — |
| 1999-11-05 | $118,800.00 | $118,800.00 | 1 | — | — |
| 1999-11-04 | $118,800.00 | $118,800.00 | 2 | — | — |
| 1999-11-03 | $123,750.00 | $123,750.00 | 0 | — | — |
| 1999-11-02 | $126,225.00 | $126,225.00 | 1 | — | — |
| 1999-11-01 | $131,175.00 | $131,175.00 | 1 | — | — |
| 1999-10-29 | $141,075.00 | $141,075.00 | 0 | — | — |
| 1999-10-28 | $121,275.00 | $121,275.00 | 1 | — | — |
| 1999-10-27 | $120,037.50 | $120,037.50 | 1 | — | — |
| 1999-10-26 | $123,750.00 | $123,750.00 | 2 | — | — |
| 1999-10-25 | $128,700.00 | $128,700.00 | 1 | — | — |
| 1999-10-22 | $141,075.00 | $141,075.00 | 1 | — | — |
| 1999-10-21 | $133,650.00 | $133,650.00 | 1 | — | — |
| 1999-10-20 | $146,025.00 | $146,025.00 | 1 | — | — |
| 1999-10-19 | $153,450.00 | $153,450.00 | 0 | — | — |
| 1999-10-18 | $155,925.00 | $155,925.00 | 1 | — | — |
| 1999-10-15 | $158,400.00 | $158,400.00 | 2 | — | — |
| 1999-10-14 | $158,400.00 | $158,400.00 | 2 | — | — |
| 1999-10-13 | $152,212.50 | $152,212.50 | 0 | — | — |
| 1999-10-12 | $158,400.00 | $158,400.00 | 1 | — | — |
| 1999-10-11 | $158,400.00 | $158,400.00 | 0 | — | — |
| 1999-10-08 | $157,162.50 | $157,162.50 | 1 | — | — |
| 1999-10-07 | $163,350.00 | $163,350.00 | 1 | — | — |
| 1999-10-06 | $155,925.00 | $155,925.00 | 1 | — | — |
| 1999-10-05 | $162,112.50 | $162,112.50 | 1 | — | — |
| 1999-10-04 | $148,500.00 | $148,500.00 | 1 | — | — |
| 1999-10-01 | $138,600.00 | $138,600.00 | 2 | — | — |
| 1999-09-30 | $131,175.00 | $131,175.00 | 6 | — | — |
| 1999-09-29 | $168,300.00 | $168,300.00 | 3 | — | — |
| 1999-09-28 | $158,400.00 | $158,400.00 | 1 | — | — |
| 1999-09-27 | $154,687.50 | $154,687.50 | 1 | — | — |
| 1999-09-24 | $158,400.00 | $158,400.00 | 1 | — | — |
| 1999-09-23 | $158,400.00 | $158,400.00 | 1 | — | — |
| 1999-09-22 | $160,875.00 | $160,875.00 | 2 | — | — |
| 1999-09-21 | $158,400.00 | $158,400.00 | 1 | — | — |
| 1999-09-20 | $160,875.00 | $160,875.00 | 0 | — | — |
| 1999-09-17 | $165,825.00 | $165,825.00 | 1 | — | — |
| 1999-09-16 | $160,875.00 | $160,875.00 | 1 | — | — |
| 1999-09-15 | $173,250.00 | $173,250.00 | 0 | — | — |
| 1999-09-14 | $163,350.00 | $163,350.00 | 2 | — | — |
| 1999-09-13 | $170,775.00 | $170,775.00 | 1 | — | — |
| 1999-09-10 | $188,100.00 | $188,100.00 | 0 | — | — |
| 1999-09-09 | $195,525.00 | $195,525.00 | 1 | — | — |
| 1999-09-08 | $175,725.00 | $175,725.00 | 1 | — | — |
| 1999-09-07 | $193,050.00 | $193,050.00 | 1 | — | — |
| 1999-09-03 | $207,900.00 | $207,900.00 | 1 | — | — |
| 1999-09-02 | $183,150.00 | $183,150.00 | 2 | — | — |
| 1999-09-01 | $160,875.00 | $160,875.00 | 1 | — | — |
| 1999-08-31 | $146,025.00 | $146,025.00 | 1 | — | — |
| 1999-08-30 | $143,550.00 | $143,550.00 | 3 | — | — |
| 1999-08-27 | $158,400.00 | $158,400.00 | 3 | — | — |
| 1999-08-26 | $163,350.00 | $163,350.00 | 3 | — | — |
| 1999-08-25 | $180,675.00 | $180,675.00 | 1 | — | — |
| 1999-08-24 | $188,100.00 | $188,100.00 | 1 | — | — |
| 1999-08-23 | $190,575.00 | $190,575.00 | 2 | — | — |
| 1999-08-20 | $193,050.00 | $193,050.00 | 1 | — | — |
| 1999-08-19 | $198,000.00 | $198,000.00 | 1 | — | — |
| 1999-08-18 | $205,425.00 | $205,425.00 | 1 | — | — |
| 1999-08-17 | $200,475.00 | $200,475.00 | 1 | — | — |
| 1999-08-16 | $207,900.00 | $207,900.00 | 2 | — | — |
| 1999-08-13 | $198,000.00 | $198,000.00 | 1 | — | — |
| 1999-08-12 | $200,475.00 | $200,475.00 | 1 | — | — |
| 1999-08-11 | $202,950.00 | $202,950.00 | 1 | — | — |
| 1999-08-10 | $207,900.00 | $207,900.00 | 1 | — | — |
| 1999-08-09 | $212,850.00 | $212,850.00 | 1 | — | — |
| 1999-08-06 | $227,700.00 | $227,700.00 | 0 | — | — |
| 1999-08-05 | $227,700.00 | $227,700.00 | 0 | — | — |
| 1999-08-04 | $237,600.00 | $237,600.00 | 1 | — | — |
| 1999-08-03 | $240,075.00 | $240,075.00 | 1 | — | — |
| 1999-08-02 | $252,450.00 | $252,450.00 | 0 | — | — |
| 1999-07-30 | $249,975.00 | $249,975.00 | 3 | — | — |
| 1999-07-29 | $245,025.00 | $245,025.00 | 1 | — | — |
| 1999-07-28 | $242,550.00 | $242,550.00 | 1 | — | — |
| 1999-07-27 | $247,500.00 | $247,500.00 | 1 | — | — |
| 1999-07-26 | $249,975.00 | $249,975.00 | 1 | — | — |
| 1999-07-23 | $245,025.00 | $245,025.00 | 1 | — | — |
| 1999-07-22 | $262,350.00 | $262,350.00 | 1 | — | — |
| 1999-07-21 | $267,300.00 | $267,300.00 | 1 | — | — |
| 1999-07-20 | $269,775.00 | $269,775.00 | 2 | — | — |
| 1999-07-19 | $274,725.00 | $274,725.00 | 1 | — | — |
| 1999-07-16 | $277,200.00 | $277,200.00 | 2 | — | — |
| 1999-07-15 | $277,200.00 | $277,200.00 | 1 | — | — |
| 1999-07-14 | $277,200.00 | $277,200.00 | 1 | — | — |
| 1999-07-13 | $277,200.00 | $277,200.00 | 2 | — | — |
| 1999-07-12 | $242,550.00 | $242,550.00 | 2 | — | — |
| 1999-07-09 | $247,500.00 | $247,500.00 | 3 | — | — |
| 1999-07-08 | $252,450.00 | $252,450.00 | 3 | — | — |
| 1999-07-07 | $257,400.00 | $257,400.00 | 1 | — | — |
| 1999-07-06 | $237,600.00 | $237,600.00 | 2 | — | — |
| 1999-07-02 | $232,650.00 | $232,650.00 | 1 | — | — |
| 1999-07-01 | $230,175.00 | $230,175.00 | 1 | — | — |
| 1999-06-30 | $205,425.00 | $205,425.00 | 1 | — | — |
| 1999-06-29 | $237,600.00 | $237,600.00 | 1 | — | — |
| 1999-06-28 | $202,950.00 | $202,950.00 | 0 | — | — |
| 1999-06-25 | $205,425.00 | $205,425.00 | 1 | — | — |
| 1999-06-24 | $225,225.00 | $225,225.00 | 0 | — | — |
| 1999-06-23 | $227,700.00 | $227,700.00 | 0 | — | — |
| 1999-06-22 | $217,800.00 | $217,800.00 | 1 | — | — |
| 1999-06-21 | $217,800.00 | $217,800.00 | 1 | — | — |
| 1999-06-18 | $202,950.00 | $202,950.00 | 0 | — | — |
| 1999-06-17 | $198,000.00 | $198,000.00 | 2 | — | — |
| 1999-06-16 | $207,900.00 | $207,900.00 | 1 | — | — |
| 1999-06-15 | $220,275.00 | $220,275.00 | 1 | — | — |
| 1999-06-14 | $227,700.00 | $227,700.00 | 1 | — | — |
| 1999-06-11 | $237,600.00 | $237,600.00 | 0 | — | — |
| 1999-06-10 | $228,937.50 | $228,937.50 | 1 | — | — |
| 1999-06-09 | $232,650.00 | $232,650.00 | 2 | — | — |
| 1999-06-08 | $227,700.00 | $227,700.00 | 0 | — | — |
| 1999-06-07 | $227,700.00 | $227,700.00 | 1 | — | — |
| 1999-06-04 | $232,650.00 | $232,650.00 | 0 | — | — |
| 1999-06-03 | $232,650.00 | $232,650.00 | 1 | — | — |
| 1999-06-02 | $230,175.00 | $230,175.00 | 0 | — | — |
| 1999-06-01 | $232,650.00 | $232,650.00 | 1 | — | — |
| 1999-05-28 | $232,650.00 | $232,650.00 | 1 | — | — |
| 1999-05-27 | $225,225.00 | $225,225.00 | 1 | — | — |
| 1999-05-26 | $231,412.50 | $231,412.50 | 1 | — | — |
| 1999-05-25 | $232,650.00 | $232,650.00 | 0 | — | — |
| 1999-05-24 | $230,175.00 | $230,175.00 | 1 | — | — |
| 1999-05-21 | $237,600.00 | $237,600.00 | 1 | — | — |
| 1999-05-20 | $238,837.50 | $238,837.50 | 1 | — | — |
| 1999-05-19 | $247,500.00 | $247,500.00 | 1 | — | — |
| 1999-05-18 | $241,312.50 | $241,312.50 | 0 | — | — |
| 1999-05-17 | $249,975.00 | $249,975.00 | 1 | — | — |
| 1999-05-14 | $252,450.00 | $252,450.00 | 1 | — | — |
| 1999-05-13 | $264,825.00 | $264,825.00 | 2 | — | — |
| 1999-05-12 | $242,550.00 | $242,550.00 | 0 | — | — |
| 1999-05-11 | $245,025.00 | $245,025.00 | 2 | — | — |
| 1999-05-10 | $240,075.00 | $240,075.00 | 1 | — | — |
| 1999-05-07 | $247,500.00 | $247,500.00 | 1 | — | — |
| 1999-05-06 | $227,700.00 | $227,700.00 | 2 | — | — |
| 1999-05-05 | $259,875.00 | $259,875.00 | 1 | — | — |
| 1999-05-04 | $262,350.00 | $262,350.00 | 1 | — | — |
| 1999-05-03 | $274,725.00 | $274,725.00 | 1 | — | — |
| 1999-04-30 | $277,200.00 | $277,200.00 | 1 | — | — |
| 1999-04-29 | $274,725.00 | $274,725.00 | 2 | — | — |
| 1999-04-28 | $292,050.00 | $292,050.00 | 1 | — | — |
| 1999-04-27 | $301,950.00 | $301,950.00 | 1 | — | — |
| 1999-04-26 | $306,900.00 | $306,900.00 | 3 | — | — |
| 1999-04-23 | $294,525.00 | $294,525.00 | 1 | — | — |
| 1999-04-22 | $299,475.00 | $299,475.00 | 2 | — | — |
| 1999-04-21 | $304,425.00 | $304,425.00 | 3 | — | — |
| 1999-04-20 | $274,725.00 | $274,725.00 | 7 | — | — |
| 1999-04-19 | $263,587.50 | $263,587.50 | 2 | — | — |
| 1999-04-16 | $289,575.00 | $289,575.00 | 3 | — | — |
| 1999-04-15 | $297,000.00 | $297,000.00 | 5 | — | — |
| 1999-04-14 | $237,600.00 | $237,600.00 | 2 | — | — |
| 1999-04-13 | $242,550.00 | $242,550.00 | 1 | — | — |
| 1999-04-12 | $277,200.00 | $277,200.00 | 2 | — | — |
| 1999-04-09 | $297,000.00 | $297,000.00 | 1 | — | — |
| 1999-04-08 | $287,100.00 | $287,100.00 | 0 | — | — |
| 1999-04-07 | $301,950.00 | $301,950.00 | 0 | — | — |
| 1999-04-06 | $314,325.00 | $314,325.00 | 1 | — | — |
| 1999-04-05 | $311,850.00 | $311,850.00 | 1 | — | — |
| 1999-04-01 | $297,000.00 | $297,000.00 | 2 | — | — |
| 1999-03-31 | $297,000.00 | $297,000.00 | 3 | — | — |
| 1999-03-30 | $294,525.00 | $294,525.00 | 6 | — | — |
| 1999-03-29 | $257,400.00 | $257,400.00 | 1 | — | — |
| 1999-03-26 | $214,087.50 | $214,087.50 | 1 | — | — |
| 1999-03-25 | $215,325.00 | $215,325.00 | 1 | — | — |
| 1999-03-24 | $217,800.00 | $217,800.00 | 2 | — | — |
| 1999-03-23 | $220,275.00 | $220,275.00 | 1 | — | — |
| 1999-03-22 | $232,650.00 | $232,650.00 | 1 | — | — |
| 1999-03-19 | $240,075.00 | $240,075.00 | 1 | — | — |
| 1999-03-18 | $247,500.00 | $247,500.00 | 1 | — | — |
| 1999-03-17 | $246,262.50 | $246,262.50 | 0 | — | — |
| 1999-03-16 | $257,400.00 | $257,400.00 | 1 | — | — |
| 1999-03-15 | $249,975.00 | $249,975.00 | 1 | — | — |
| 1999-03-12 | $259,875.00 | $259,875.00 | 1 | — | — |
| 1999-03-11 | $269,775.00 | $269,775.00 | 3 | — | — |
| 1999-03-10 | $282,150.00 | $282,150.00 | 2 | — | — |
| 1999-03-09 | $282,150.00 | $282,150.00 | 2 | — | — |
| 1999-03-08 | $292,050.00 | $292,050.00 | 1 | — | — |
| 1999-03-05 | $287,100.00 | $287,100.00 | 1 | — | — |
| 1999-03-04 | $287,100.00 | $287,100.00 | 2 | — | — |
| 1999-03-03 | $289,575.00 | $289,575.00 | 2 | — | — |
| 1999-03-02 | $287,100.00 | $287,100.00 | 1 | — | — |
| 1999-03-01 | $289,575.00 | $289,575.00 | 2 | — | — |
| 1999-02-26 | $292,050.00 | $292,050.00 | 2 | — | — |
| 1999-02-25 | $287,100.00 | $287,100.00 | 2 | — | — |
| 1999-02-24 | $269,775.00 | $269,775.00 | 3 | — | — |
| 1999-02-23 | $262,350.00 | $262,350.00 | 3 | — | — |
| 1999-02-22 | $211,612.50 | $211,612.50 | 1 | — | — |
| 1999-02-19 | $198,000.00 | $198,000.00 | 4 | — | — |
| 1999-02-18 | $198,000.00 | $198,000.00 | 6 | — | — |
| 1999-02-17 | $195,525.00 | $195,525.00 | 2 | — | — |
| 1999-02-16 | $225,225.00 | $225,225.00 | 3 | — | — |
| 1999-02-12 | $237,600.00 | $237,600.00 | 0 | — | — |
| 1999-02-11 | $235,125.00 | $235,125.00 | 1 | — | — |
| 1999-02-10 | $232,650.00 | $232,650.00 | 1 | — | — |
| 1999-02-09 | $237,600.00 | $237,600.00 | 1 | — | — |
| 1999-02-08 | $242,550.00 | $242,550.00 | 1 | — | — |
| 1999-02-05 | $240,075.00 | $240,075.00 | 3 | — | — |
| 1999-02-04 | $240,075.00 | $240,075.00 | 2 | — | — |
| 1999-02-03 | $247,500.00 | $247,500.00 | 2 | — | — |
| 1999-02-02 | $242,550.00 | $242,550.00 | 2 | — | — |
| 1999-02-01 | $257,400.00 | $257,400.00 | 1 | — | — |
| 1999-01-29 | $272,250.00 | $272,250.00 | 2 | — | — |
| 1999-01-28 | $297,000.00 | $297,000.00 | 1 | — | — |
| 1999-01-27 | $297,000.00 | $297,000.00 | 1 | — | — |
| 1999-01-26 | $282,150.00 | $282,150.00 | 1 | — | — |
| 1999-01-25 | $267,300.00 | $267,300.00 | 0 | — | — |
| 1999-01-22 | $267,300.00 | $267,300.00 | 0 | — | — |
| 1999-01-21 | $267,300.00 | $267,300.00 | 2 | — | — |
| 1999-01-20 | $287,100.00 | $287,100.00 | 2 | — | — |
| 1999-01-19 | $316,800.00 | $316,800.00 | 2 | — | — |
| 1999-01-15 | $299,475.00 | $299,475.00 | 1 | — | — |
| 1999-01-14 | $326,700.00 | $326,700.00 | 2 | — | — |
| 1999-01-13 | $326,700.00 | $326,700.00 | 1 | — | — |
| 1999-01-12 | $316,800.00 | $316,800.00 | 1 | — | — |
| 1999-01-11 | $301,950.00 | $301,950.00 | 2 | — | — |
| 1999-01-08 | $336,600.00 | $336,600.00 | 1 | — | — |
| 1999-01-07 | $361,350.00 | $361,350.00 | 3 | — | — |
| 1999-01-06 | $376,200.00 | $376,200.00 | 4 | — | — |
| 1999-01-05 | $351,450.00 | $351,450.00 | 6 | — | — |
| 1999-01-04 | $292,050.00 | $292,050.00 | 1 | — | — |