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
- 1996-07-12 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 | $508,923.38 | $508,923.38 | 2 | — | — |
| 1999-12-30 | $473,714.84 | $473,714.84 | 1 | — | — |
| 1999-12-29 | $483,317.16 | $483,317.16 | 2 | — | — |
| 1999-12-28 | $486,517.94 | $486,517.94 | 2 | — | — |
| 1999-12-27 | $496,120.28 | $496,120.28 | 4 | — | — |
| 1999-12-23 | $435,305.53 | $435,305.53 | 2 | — | — |
| 1999-12-22 | $422,502.44 | $422,502.44 | 3 | — | — |
| 1999-12-21 | $454,510.19 | $454,510.19 | 2 | — | — |
| 1999-12-20 | $441,707.09 | $441,707.09 | 5 | — | — |
| 1999-12-17 | $444,907.84 | $444,907.84 | 2 | — | — |
| 1999-12-16 | $473,714.84 | $473,714.84 | 4 | — | — |
| 1999-12-15 | $496,120.28 | $496,120.28 | 5 | — | — |
| 1999-12-14 | $499,321.06 | $499,321.06 | 9 | — | — |
| 1999-12-13 | $499,321.06 | $499,321.06 | 8 | — | — |
| 1999-12-10 | $508,923.38 | $508,923.38 | 4 | — | — |
| 1999-12-09 | $502,521.81 | $502,521.81 | 7 | — | — |
| 1999-12-08 | $486,517.94 | $486,517.94 | 3 | — | — |
| 1999-12-07 | $467,313.28 | $467,313.28 | 5 | — | — |
| 1999-12-06 | $454,510.19 | $454,510.19 | 1 | — | — |
| 1999-12-03 | $460,911.75 | $460,911.75 | 2 | — | — |
| 1999-12-02 | $460,911.75 | $460,911.75 | 3 | — | — |
| 1999-12-01 | $457,710.97 | $457,710.97 | 6 | — | — |
| 1999-11-30 | $470,514.06 | $470,514.06 | 4 | — | — |
| 1999-11-29 | $470,514.06 | $470,514.06 | 5 | — | — |
| 1999-11-26 | $454,510.19 | $454,510.19 | 7 | — | — |
| 1999-11-24 | $425,703.19 | $425,703.19 | 2 | — | — |
| 1999-11-23 | $428,903.97 | $428,903.97 | 2 | — | — |
| 1999-11-22 | $435,305.53 | $435,305.53 | 4 | — | — |
| 1999-11-19 | $432,104.75 | $432,104.75 | 5 | — | — |
| 1999-11-18 | $416,100.88 | $416,100.88 | 4 | — | — |
| 1999-11-17 | $403,297.78 | $403,297.78 | 3 | — | — |
| 1999-11-16 | $396,896.22 | $396,896.22 | 2 | — | — |
| 1999-11-15 | $387,293.88 | $387,293.88 | 2 | — | — |
| 1999-11-12 | $380,892.34 | $380,892.34 | 1 | — | — |
| 1999-11-11 | $377,691.56 | $377,691.56 | 1 | — | — |
| 1999-11-10 | $377,691.56 | $377,691.56 | 2 | — | — |
| 1999-11-09 | $390,494.66 | $390,494.66 | 1 | — | — |
| 1999-11-08 | $384,093.13 | $384,093.13 | 1 | — | — |
| 1999-11-05 | $384,093.13 | $384,093.13 | 1 | — | — |
| 1999-11-04 | $384,093.13 | $384,093.13 | 1 | — | — |
| 1999-11-03 | $393,695.44 | $393,695.44 | 2 | — | — |
| 1999-11-02 | $387,293.88 | $387,293.88 | 3 | — | — |
| 1999-11-01 | $371,290.00 | $371,290.00 | 1 | — | — |
| 1999-10-29 | $374,490.78 | $374,490.78 | 1 | — | — |
| 1999-10-28 | $374,490.78 | $374,490.78 | 1 | — | — |
| 1999-10-27 | $368,089.22 | $368,089.22 | 1 | — | — |
| 1999-10-26 | $358,486.91 | $358,486.91 | 1 | — | — |
| 1999-10-25 | $364,888.47 | $364,888.47 | 1 | — | — |
| 1999-10-22 | $384,093.13 | $384,093.13 | 1 | — | — |
| 1999-10-21 | $384,093.13 | $384,093.13 | 1 | — | — |
| 1999-10-20 | $384,093.13 | $384,093.13 | 4 | — | — |
| 1999-10-19 | $368,089.22 | $368,089.22 | 1 | — | — |
| 1999-10-18 | $384,093.13 | $384,093.13 | 5 | — | — |
| 1999-10-15 | $364,888.47 | $364,888.47 | 2 | — | — |
| 1999-10-14 | $358,486.91 | $358,486.91 | 1 | — | — |
| 1999-10-13 | $358,486.91 | $358,486.91 | 1 | — | — |
| 1999-10-12 | $364,888.47 | $364,888.47 | 1 | — | — |
| 1999-10-11 | $355,286.13 | $355,286.13 | 2 | — | — |
| 1999-10-08 | $364,888.47 | $364,888.47 | 4 | — | — |
| 1999-10-07 | $326,479.16 | $326,479.16 | 1 | — | — |
| 1999-10-06 | $310,475.28 | $310,475.28 | 1 | — | — |
| 1999-10-05 | $316,876.81 | $316,876.81 | 2 | — | — |
| 1999-10-04 | $326,479.16 | $326,479.16 | 1 | — | — |
| 1999-10-01 | $352,085.34 | $352,085.34 | 1 | — | — |
| 1999-09-30 | $348,884.56 | $348,884.56 | 1 | — | — |
| 1999-09-29 | $352,085.34 | $352,085.34 | 1 | — | — |
| 1999-09-28 | $352,085.34 | $352,085.34 | 4 | — | — |
| 1999-09-27 | $342,483.03 | $342,483.03 | 4 | — | — |
| 1999-09-24 | $358,486.91 | $358,486.91 | 2 | — | — |
| 1999-09-23 | $377,691.56 | $377,691.56 | 3 | — | — |
| 1999-09-22 | $371,290.00 | $371,290.00 | 2 | — | — |
| 1999-09-21 | $358,486.91 | $358,486.91 | 5 | — | — |
| 1999-09-20 | $352,085.34 | $352,085.34 | 4 | — | — |
| 1999-09-17 | $323,278.38 | $323,278.38 | 2 | — | — |
| 1999-09-16 | $320,077.59 | $320,077.59 | 4 | — | — |
| 1999-09-15 | $316,876.81 | $316,876.81 | 2 | — | — |
| 1999-09-14 | $313,676.03 | $313,676.03 | 3 | — | — |
| 1999-09-13 | $316,876.81 | $316,876.81 | 2 | — | — |
| 1999-09-10 | $313,676.03 | $313,676.03 | 2 | — | — |
| 1999-09-09 | $313,676.03 | $313,676.03 | 1 | — | — |
| 1999-09-08 | $307,274.50 | $307,274.50 | 3 | — | — |
| 1999-09-07 | $316,876.81 | $316,876.81 | 2 | — | — |
| 1999-09-03 | $320,077.59 | $320,077.59 | 2 | — | — |
| 1999-09-02 | $313,676.03 | $313,676.03 | 1 | — | — |
| 1999-09-01 | $316,876.81 | $316,876.81 | 1 | — | — |
| 1999-08-31 | $320,077.59 | $320,077.59 | 2 | — | — |
| 1999-08-30 | $320,077.59 | $320,077.59 | 1 | — | — |
| 1999-08-27 | $316,876.81 | $316,876.81 | 0 | — | — |
| 1999-08-26 | $323,278.38 | $323,278.38 | 1 | — | — |
| 1999-08-25 | $320,077.59 | $320,077.59 | 1 | — | — |
| 1999-08-24 | $320,077.59 | $320,077.59 | 2 | — | — |
| 1999-08-23 | $323,278.38 | $323,278.38 | 1 | — | — |
| 1999-08-20 | $326,479.16 | $326,479.16 | 1 | — | — |
| 1999-08-19 | $329,679.94 | $329,679.94 | 3 | — | — |
| 1999-08-18 | $316,876.81 | $316,876.81 | 2 | — | — |
| 1999-08-17 | $320,077.59 | $320,077.59 | 1 | — | — |
| 1999-08-16 | $320,077.59 | $320,077.59 | 1 | — | — |
| 1999-08-13 | $323,278.38 | $323,278.38 | 1 | — | — |
| 1999-08-12 | $320,077.59 | $320,077.59 | 1 | — | — |
| 1999-08-11 | $316,876.81 | $316,876.81 | 2 | — | — |
| 1999-08-10 | $332,880.69 | $332,880.69 | 1 | — | — |
| 1999-08-09 | $320,077.59 | $320,077.59 | 1 | — | — |
| 1999-08-06 | $339,282.25 | $339,282.25 | 1 | — | — |
| 1999-08-05 | $329,679.94 | $329,679.94 | 2 | — | — |
| 1999-08-04 | $339,282.25 | $339,282.25 | 2 | — | — |
| 1999-08-03 | $358,486.91 | $358,486.91 | 1 | — | — |
| 1999-08-02 | $364,888.47 | $364,888.47 | 0 | — | — |
| 1999-07-30 | $368,089.22 | $368,089.22 | 3 | — | — |
| 1999-07-29 | $368,089.22 | $368,089.22 | 3 | — | — |
| 1999-07-28 | $364,888.47 | $364,888.47 | 1 | — | — |
| 1999-07-27 | $368,089.22 | $368,089.22 | 0 | — | — |
| 1999-07-26 | $374,490.78 | $374,490.78 | 2 | — | — |
| 1999-07-23 | $384,093.13 | $384,093.13 | 1 | — | — |
| 1999-07-22 | $387,293.88 | $387,293.88 | 1 | — | — |
| 1999-07-21 | $403,297.78 | $403,297.78 | 5 | — | — |
| 1999-07-20 | $396,896.22 | $396,896.22 | 2 | — | — |
| 1999-07-19 | $406,498.53 | $406,498.53 | 2 | — | — |
| 1999-07-16 | $403,297.78 | $403,297.78 | 2 | — | — |
| 1999-07-15 | $400,097.00 | $400,097.00 | 2 | — | — |
| 1999-07-14 | $396,896.22 | $396,896.22 | 1 | — | — |
| 1999-07-13 | $393,695.44 | $393,695.44 | 2 | — | — |
| 1999-07-12 | $406,498.53 | $406,498.53 | 5 | — | — |
| 1999-07-09 | $403,297.78 | $403,297.78 | 4 | — | — |
| 1999-07-08 | $393,695.44 | $393,695.44 | 3 | — | — |
| 1999-07-07 | $374,490.78 | $374,490.78 | 2 | — | — |
| 1999-07-06 | $380,892.34 | $380,892.34 | 3 | — | — |
| 1999-07-02 | $361,687.69 | $361,687.69 | 5 | — | — |
| 1999-07-01 | $377,691.56 | $377,691.56 | 1 | — | — |
| 1999-06-30 | $384,093.13 | $384,093.13 | 6 | — | — |
| 1999-06-29 | $368,089.22 | $368,089.22 | 1 | — | — |
| 1999-06-28 | $371,290.00 | $371,290.00 | 1 | — | — |
| 1999-06-25 | $377,691.56 | $377,691.56 | 2 | — | — |
| 1999-06-24 | $368,089.22 | $368,089.22 | 2 | — | — |
| 1999-06-23 | $371,290.00 | $371,290.00 | 5 | — | — |
| 1999-06-22 | $336,081.47 | $336,081.47 | 3 | — | — |
| 1999-06-21 | $316,876.81 | $316,876.81 | 2 | — | — |
| 1999-06-18 | $355,286.13 | $355,286.13 | 1 | — | — |
| 1999-06-17 | $355,286.13 | $355,286.13 | 1 | — | — |
| 1999-06-16 | $358,486.91 | $358,486.91 | 1 | — | — |
| 1999-06-15 | $377,691.56 | $377,691.56 | 3 | — | — |
| 1999-06-14 | $364,888.47 | $364,888.47 | 2 | — | — |
| 1999-06-11 | $371,290.00 | $371,290.00 | 0 | — | — |
| 1999-06-10 | $371,290.00 | $371,290.00 | 1 | — | — |
| 1999-06-09 | $371,290.00 | $371,290.00 | 1 | — | — |
| 1999-06-08 | $374,490.78 | $374,490.78 | 1 | — | — |
| 1999-06-07 | $380,892.34 | $380,892.34 | 1 | — | — |
| 1999-06-04 | $380,892.34 | $380,892.34 | 2 | — | — |
| 1999-06-03 | $368,089.22 | $368,089.22 | 1 | — | — |
| 1999-06-02 | $371,290.00 | $371,290.00 | 1 | — | — |
| 1999-06-01 | $377,691.56 | $377,691.56 | 2 | — | — |
| 1999-05-28 | $380,892.34 | $380,892.34 | 1 | — | — |
| 1999-05-27 | $377,691.56 | $377,691.56 | 2 | — | — |
| 1999-05-26 | $377,691.56 | $377,691.56 | 2 | — | — |
| 1999-05-25 | $384,093.13 | $384,093.13 | 1 | — | — |
| 1999-05-24 | $377,691.56 | $377,691.56 | 0 | — | — |
| 1999-05-21 | $371,290.00 | $371,290.00 | 3 | — | — |
| 1999-05-20 | $396,896.22 | $396,896.22 | 2 | — | — |
| 1999-05-19 | $403,297.78 | $403,297.78 | 1 | — | — |
| 1999-05-18 | $374,490.78 | $374,490.78 | 1 | — | — |
| 1999-05-17 | $377,691.56 | $377,691.56 | 2 | — | — |
| 1999-05-14 | $377,691.56 | $377,691.56 | 2 | — | — |
| 1999-05-13 | $371,290.00 | $371,290.00 | 2 | — | — |
| 1999-05-12 | $390,494.66 | $390,494.66 | 3 | — | — |
| 1999-05-11 | $371,290.00 | $371,290.00 | 8 | — | — |
| 1999-05-10 | $406,498.53 | $406,498.53 | 3 | — | — |
| 1999-05-07 | $416,100.88 | $416,100.88 | 5 | — | — |
| 1999-05-06 | $432,104.75 | $432,104.75 | 2 | — | — |
| 1999-05-05 | $403,297.78 | $403,297.78 | 7 | — | — |
| 1999-05-04 | $470,514.06 | $470,514.06 | 3 | — | — |
| 1999-05-03 | $499,321.06 | $499,321.06 | 6 | — | — |
| 1999-04-30 | $486,517.94 | $486,517.94 | 5 | — | — |
| 1999-04-29 | $486,517.94 | $486,517.94 | 15 | — | — |
| 1999-04-28 | $496,120.28 | $496,120.28 | 8 | — | — |
| 1999-04-27 | $460,911.75 | $460,911.75 | 9 | — | — |
| 1999-04-26 | $444,907.84 | $444,907.84 | 10 | — | — |
| 1999-04-23 | $454,510.19 | $454,510.19 | 28 | — | — |
| 1999-04-22 | $390,494.66 | $390,494.66 | 10 | — | — |
| 1999-04-21 | $326,479.16 | $326,479.16 | 1 | — | — |
| 1999-04-20 | $313,676.03 | $313,676.03 | 2 | — | — |
| 1999-04-19 | $332,880.69 | $332,880.69 | 3 | — | — |
| 1999-04-16 | $326,479.16 | $326,479.16 | 5 | — | — |
| 1999-04-15 | $300,872.94 | $300,872.94 | 1 | — | — |
| 1999-04-14 | $304,073.72 | $304,073.72 | 2 | — | — |
| 1999-04-13 | $300,872.94 | $300,872.94 | 1 | — | — |
| 1999-04-12 | $304,073.72 | $304,073.72 | 1 | — | — |
| 1999-04-09 | $294,471.38 | $294,471.38 | 1 | — | — |
| 1999-04-08 | $297,672.16 | $297,672.16 | 2 | — | — |
| 1999-04-07 | $284,869.06 | $284,869.06 | 1 | — | — |
| 1999-04-06 | $294,471.38 | $294,471.38 | 1 | — | — |
| 1999-04-05 | $294,471.38 | $294,471.38 | 1 | — | — |
| 1999-04-01 | $307,274.50 | $307,274.50 | 0 | — | — |
| 1999-03-31 | $313,676.03 | $313,676.03 | 2 | — | — |
| 1999-03-30 | $300,872.94 | $300,872.94 | 1 | — | — |
| 1999-03-29 | $300,872.94 | $300,872.94 | 1 | — | — |
| 1999-03-26 | $307,274.50 | $307,274.50 | 2 | — | — |
| 1999-03-25 | $294,471.38 | $294,471.38 | 1 | — | — |
| 1999-03-24 | $307,274.50 | $307,274.50 | 1 | — | — |
| 1999-03-23 | $307,274.50 | $307,274.50 | 2 | — | — |
| 1999-03-22 | $310,475.28 | $310,475.28 | 2 | — | — |
| 1999-03-19 | $316,876.81 | $316,876.81 | 3 | — | — |
| 1999-03-18 | $326,479.16 | $326,479.16 | 5 | — | — |
| 1999-03-17 | $326,479.16 | $326,479.16 | 3 | — | — |
| 1999-03-16 | $320,077.59 | $320,077.59 | 1 | — | — |
| 1999-03-15 | $320,077.59 | $320,077.59 | 2 | — | — |
| 1999-03-12 | $320,077.59 | $320,077.59 | 10 | — | — |
| 1999-03-11 | $316,876.81 | $316,876.81 | 5 | — | — |
| 1999-03-10 | $304,073.72 | $304,073.72 | 3 | — | — |
| 1999-03-09 | $275,266.72 | $275,266.72 | 1 | — | — |
| 1999-03-08 | $278,467.50 | $278,467.50 | 1 | — | — |
| 1999-03-05 | $268,865.19 | $268,865.19 | 1 | — | — |
| 1999-03-04 | $275,266.72 | $275,266.72 | 1 | — | — |
| 1999-03-03 | $262,463.63 | $262,463.63 | 1 | — | — |
| 1999-03-02 | $275,266.72 | $275,266.72 | 1 | — | — |
| 1999-03-01 | $288,069.84 | $288,069.84 | 1 | — | — |
| 1999-02-26 | $288,069.84 | $288,069.84 | 0 | — | — |
| 1999-02-25 | $294,471.38 | $294,471.38 | 1 | — | — |
| 1999-02-24 | $304,073.72 | $304,073.72 | 1 | — | — |
| 1999-02-23 | $313,676.03 | $313,676.03 | 2 | — | — |
| 1999-02-22 | $297,672.16 | $297,672.16 | 2 | — | — |
| 1999-02-19 | $265,664.41 | $265,664.41 | 2 | — | — |
| 1999-02-18 | $268,865.19 | $268,865.19 | 3 | — | — |
| 1999-02-17 | $249,660.53 | $249,660.53 | 5 | — | — |
| 1999-02-16 | $281,668.28 | $281,668.28 | 1 | — | — |
| 1999-02-12 | $297,672.16 | $297,672.16 | 0 | — | — |
| 1999-02-11 | $300,872.94 | $300,872.94 | 2 | — | — |
| 1999-02-10 | $307,274.50 | $307,274.50 | 1 | — | — |
| 1999-02-09 | $313,676.03 | $313,676.03 | 1 | — | — |
| 1999-02-08 | $313,676.03 | $313,676.03 | 1 | — | — |
| 1999-02-05 | $307,274.50 | $307,274.50 | 10 | — | — |
| 1999-02-04 | $307,274.50 | $307,274.50 | 6 | — | — |
| 1999-02-03 | $310,475.28 | $310,475.28 | 1 | — | — |
| 1999-02-02 | $313,676.03 | $313,676.03 | 1 | — | — |
| 1999-02-01 | $320,077.59 | $320,077.59 | 2 | — | — |
| 1999-01-29 | $332,880.69 | $332,880.69 | 4 | — | — |
| 1999-01-28 | $332,880.69 | $332,880.69 | 2 | — | — |
| 1999-01-27 | $332,880.69 | $332,880.69 | 2 | — | — |
| 1999-01-26 | $336,081.47 | $336,081.47 | 1 | — | — |
| 1999-01-25 | $339,282.25 | $339,282.25 | 2 | — | — |
| 1999-01-22 | $336,081.47 | $336,081.47 | 1 | — | — |
| 1999-01-21 | $339,282.25 | $339,282.25 | 1 | — | — |
| 1999-01-20 | $345,683.81 | $345,683.81 | 3 | — | — |
| 1999-01-19 | $352,085.34 | $352,085.34 | 4 | — | — |
| 1999-01-15 | $339,282.25 | $339,282.25 | 2 | — | — |
| 1999-01-14 | $348,884.56 | $348,884.56 | 2 | — | — |
| 1999-01-13 | $352,085.34 | $352,085.34 | 3 | — | — |
| 1999-01-12 | $348,884.56 | $348,884.56 | 4 | — | — |
| 1999-01-11 | $348,884.56 | $348,884.56 | 5 | — | — |
| 1999-01-08 | $339,282.25 | $339,282.25 | 8 | — | — |
| 1999-01-07 | $345,683.81 | $345,683.81 | 3 | — | — |
| 1999-01-06 | $342,483.03 | $342,483.03 | 3 | — | — |
| 1999-01-05 | $348,884.56 | $348,884.56 | 3 | — | — |
| 1999-01-04 | $358,486.91 | $358,486.91 | 6 | — | — |