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
- 1995-12-21 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 | $8,062.50 | $8,062.50 | 11 | — | — |
| 1999-12-30 | $7,875.00 | $7,875.00 | 30 | — | — |
| 1999-12-29 | $7,781.25 | $7,781.25 | 7 | — | — |
| 1999-12-28 | $7,875.00 | $7,875.00 | 21 | — | — |
| 1999-12-27 | $8,250.00 | $8,250.00 | 9 | — | — |
| 1999-12-23 | $7,875.00 | $7,875.00 | 4 | — | — |
| 1999-12-22 | $7,781.25 | $7,781.25 | 2 | — | — |
| 1999-12-21 | $8,062.50 | $8,062.50 | 9 | — | — |
| 1999-12-20 | $7,687.50 | $7,687.50 | 9 | — | — |
| 1999-12-17 | $7,781.25 | $7,781.25 | 19 | — | — |
| 1999-12-16 | $8,437.50 | $8,437.50 | 5 | — | — |
| 1999-12-15 | $8,812.50 | $8,812.50 | 11 | — | — |
| 1999-12-14 | $8,812.50 | $8,812.50 | 15 | — | — |
| 1999-12-13 | $9,187.50 | $9,187.50 | 60 | — | — |
| 1999-12-10 | $10,125.00 | $10,125.00 | 67 | — | — |
| 1999-12-09 | $7,500.00 | $7,500.00 | 13 | — | — |
| 1999-12-08 | $7,593.75 | $7,593.75 | 5 | — | — |
| 1999-12-07 | $7,593.75 | $7,593.75 | 14 | — | — |
| 1999-12-06 | $7,546.88 | $7,546.88 | 17 | — | — |
| 1999-12-03 | $8,062.50 | $8,062.50 | 9 | — | — |
| 1999-12-02 | $8,437.50 | $8,437.50 | 21 | — | — |
| 1999-12-01 | $7,968.75 | $7,968.75 | 52 | — | — |
| 1999-11-30 | $7,312.50 | $7,312.50 | 15 | — | — |
| 1999-11-29 | $7,312.50 | $7,312.50 | 30 | — | — |
| 1999-11-26 | $7,500.00 | $7,500.00 | 6 | — | — |
| 1999-11-24 | $7,500.00 | $7,500.00 | 1 | — | — |
| 1999-11-23 | $7,500.00 | $7,500.00 | 3 | — | — |
| 1999-11-22 | $7,500.00 | $7,500.00 | 15 | — | — |
| 1999-11-19 | $7,875.00 | $7,875.00 | 27 | — | — |
| 1999-11-18 | $7,593.75 | $7,593.75 | 6 | — | — |
| 1999-11-17 | $7,500.00 | $7,500.00 | 24 | — | — |
| 1999-11-16 | $7,500.00 | $7,500.00 | 37 | — | — |
| 1999-11-15 | $7,593.75 | $7,593.75 | 16 | — | — |
| 1999-11-12 | $7,500.00 | $7,500.00 | 3 | — | — |
| 1999-11-11 | $7,593.75 | $7,593.75 | 13 | — | — |
| 1999-11-10 | $7,125.00 | $7,125.00 | 4 | — | — |
| 1999-11-09 | $7,875.00 | $7,875.00 | 18 | — | — |
| 1999-11-08 | $7,781.25 | $7,781.25 | 27 | — | — |
| 1999-11-05 | $7,312.50 | $7,312.50 | 14 | — | — |
| 1999-11-04 | $7,500.00 | $7,500.00 | 24 | — | — |
| 1999-11-03 | $7,500.00 | $7,500.00 | 22 | — | — |
| 1999-11-02 | $7,593.75 | $7,593.75 | 18 | — | — |
| 1999-11-01 | $7,687.50 | $7,687.50 | 3 | — | — |
| 1999-10-29 | $7,687.50 | $7,687.50 | 21 | — | — |
| 1999-10-28 | $7,500.00 | $7,500.00 | 7 | — | — |
| 1999-10-27 | $7,500.00 | $7,500.00 | 2 | — | — |
| 1999-10-26 | $7,500.00 | $7,500.00 | 25 | — | — |
| 1999-10-25 | $7,406.25 | $7,406.25 | 24 | — | — |
| 1999-10-22 | $6,187.50 | $6,187.50 | 56 | — | — |
| 1999-10-21 | $5,906.25 | $5,906.25 | 61 | — | — |
| 1999-10-20 | $6,093.75 | $6,093.75 | 5 | — | — |
| 1999-10-19 | $6,093.75 | $6,093.75 | 13 | — | — |
| 1999-10-18 | $6,093.75 | $6,093.75 | 26 | — | — |
| 1999-10-15 | $6,000.00 | $6,000.00 | 16 | — | — |
| 1999-10-14 | $6,187.50 | $6,187.50 | 37 | — | — |
| 1999-10-13 | $6,000.00 | $6,000.00 | 44 | — | — |
| 1999-10-12 | $6,750.00 | $6,750.00 | 5 | — | — |
| 1999-10-11 | $6,937.50 | $6,937.50 | 3 | — | — |
| 1999-10-08 | $7,031.25 | $7,031.25 | 12 | — | — |
| 1999-10-07 | $7,031.25 | $7,031.25 | 7 | — | — |
| 1999-10-06 | $6,937.50 | $6,937.50 | 6 | — | — |
| 1999-10-05 | $6,937.50 | $6,937.50 | 9 | — | — |
| 1999-10-04 | $7,125.00 | $7,125.00 | 1 | — | — |
| 1999-10-01 | $7,125.00 | $7,125.00 | 0 | — | — |
| 1999-09-30 | $7,312.50 | $7,312.50 | 10 | — | — |
| 1999-09-29 | $7,078.13 | $7,078.13 | 7 | — | — |
| 1999-09-28 | $7,125.00 | $7,125.00 | 35 | — | — |
| 1999-09-27 | $6,937.50 | $6,937.50 | 17 | — | — |
| 1999-09-24 | $6,937.50 | $6,937.50 | 18 | — | — |
| 1999-09-23 | $7,312.50 | $7,312.50 | 21 | — | — |
| 1999-09-22 | $7,500.00 | $7,500.00 | 7 | — | — |
| 1999-09-21 | $7,593.75 | $7,593.75 | 31 | — | — |
| 1999-09-20 | $7,593.75 | $7,593.75 | 5 | — | — |
| 1999-09-17 | $7,500.00 | $7,500.00 | 7 | — | — |
| 1999-09-16 | $7,500.00 | $7,500.00 | 21 | — | — |
| 1999-09-15 | $7,500.00 | $7,500.00 | 40 | — | — |
| 1999-09-14 | $7,500.00 | $7,500.00 | 8 | — | — |
| 1999-09-13 | $7,523.44 | $7,523.44 | 22 | — | — |
| 1999-09-10 | $7,312.50 | $7,312.50 | 4 | — | — |
| 1999-09-09 | $7,312.50 | $7,312.50 | 2 | — | — |
| 1999-09-08 | $7,500.00 | $7,500.00 | 26 | — | — |
| 1999-09-07 | $7,687.50 | $7,687.50 | 23 | — | — |
| 1999-09-03 | $7,500.00 | $7,500.00 | 25 | — | — |
| 1999-09-02 | $7,500.00 | $7,500.00 | 16 | — | — |
| 1999-09-01 | $7,640.63 | $7,640.63 | 7 | — | — |
| 1999-08-31 | $7,500.00 | $7,500.00 | 8 | — | — |
| 1999-08-30 | $7,500.00 | $7,500.00 | 9 | — | — |
| 1999-08-27 | $7,781.25 | $7,781.25 | 4 | — | — |
| 1999-08-26 | $7,687.50 | $7,687.50 | 1 | — | — |
| 1999-08-25 | $7,781.25 | $7,781.25 | 2 | — | — |
| 1999-08-24 | $7,593.75 | $7,593.75 | 5 | — | — |
| 1999-08-23 | $7,500.00 | $7,500.00 | 10 | — | — |
| 1999-08-20 | $8,062.50 | $8,062.50 | 3 | — | — |
| 1999-08-19 | $7,781.25 | $7,781.25 | 3 | — | — |
| 1999-08-18 | $8,062.50 | $8,062.50 | 13 | — | — |
| 1999-08-17 | $7,875.00 | $7,875.00 | 2 | — | — |
| 1999-08-16 | $8,062.50 | $8,062.50 | 1 | — | — |
| 1999-08-13 | $7,875.00 | $7,875.00 | 1 | — | — |
| 1999-08-12 | $8,062.50 | $8,062.50 | 15 | — | — |
| 1999-08-11 | $8,250.00 | $8,250.00 | 1 | — | — |
| 1999-08-10 | $8,250.00 | $8,250.00 | 8 | — | — |
| 1999-08-09 | $8,062.50 | $8,062.50 | 15 | — | — |
| 1999-08-06 | $8,156.25 | $8,156.25 | 4 | — | — |
| 1999-08-05 | $8,250.00 | $8,250.00 | 7 | — | — |
| 1999-08-04 | $8,625.00 | $8,625.00 | 4 | — | — |
| 1999-08-03 | $8,625.00 | $8,625.00 | 53 | — | — |
| 1999-08-02 | $9,187.50 | $9,187.50 | 250 | — | — |
| 1999-07-30 | $8,437.50 | $8,437.50 | 0 | — | — |
| 1999-07-29 | $8,625.00 | $8,625.00 | 2 | — | — |
| 1999-07-28 | $8,625.00 | $8,625.00 | 16 | — | — |
| 1999-07-27 | $8,812.50 | $8,812.50 | 17 | — | — |
| 1999-07-26 | $8,625.00 | $8,625.00 | 14 | — | — |
| 1999-07-23 | $9,000.00 | $9,000.00 | 2 | — | — |
| 1999-07-22 | $8,812.50 | $8,812.50 | 3 | — | — |
| 1999-07-21 | $8,625.00 | $8,625.00 | 13 | — | — |
| 1999-07-20 | $8,625.00 | $8,625.00 | 17 | — | — |
| 1999-07-19 | $8,906.25 | $8,906.25 | 29 | — | — |
| 1999-07-16 | $8,343.75 | $8,343.75 | 110 | — | — |
| 1999-07-15 | $7,875.00 | $7,875.00 | 17 | — | — |
| 1999-07-14 | $7,781.25 | $7,781.25 | 48 | — | — |
| 1999-07-13 | $7,875.00 | $7,875.00 | 5 | — | — |
| 1999-07-12 | $7,875.00 | $7,875.00 | 65 | — | — |
| 1999-07-09 | $7,875.00 | $7,875.00 | 92 | — | — |
| 1999-07-08 | $7,875.00 | $7,875.00 | 16 | — | — |
| 1999-07-07 | $7,875.00 | $7,875.00 | 45 | — | — |
| 1999-07-06 | $7,781.25 | $7,781.25 | 10 | — | — |
| 1999-07-02 | $7,921.88 | $7,921.88 | 7 | — | — |
| 1999-07-01 | $7,687.50 | $7,687.50 | 1 | — | — |
| 1999-06-30 | $7,687.50 | $7,687.50 | 25 | — | — |
| 1999-06-29 | $7,781.25 | $7,781.25 | 17 | — | — |
| 1999-06-28 | $7,968.75 | $7,968.75 | 124 | — | — |
| 1999-06-25 | $8,062.50 | $8,062.50 | 4 | — | — |
| 1999-06-24 | $7,968.75 | $7,968.75 | 31 | — | — |
| 1999-06-23 | $7,875.00 | $7,875.00 | 13 | — | — |
| 1999-06-22 | $7,593.75 | $7,593.75 | 21 | — | — |
| 1999-06-21 | $7,968.75 | $7,968.75 | 8 | — | — |
| 1999-06-18 | $7,687.50 | $7,687.50 | 2 | — | — |
| 1999-06-17 | $7,687.50 | $7,687.50 | 1 | — | — |
| 1999-06-16 | $7,687.50 | $7,687.50 | 1 | — | — |
| 1999-06-15 | $7,687.50 | $7,687.50 | 10 | — | — |
| 1999-06-14 | $7,875.00 | $7,875.00 | 5 | — | — |
| 1999-06-11 | $7,875.00 | $7,875.00 | 8 | — | — |
| 1999-06-10 | $7,781.25 | $7,781.25 | 5 | — | — |
| 1999-06-09 | $7,781.25 | $7,781.25 | 26 | — | — |
| 1999-06-08 | $7,875.00 | $7,875.00 | 10 | — | — |
| 1999-06-07 | $8,062.50 | $8,062.50 | 6 | — | — |
| 1999-06-04 | $8,156.25 | $8,156.25 | 3 | — | — |
| 1999-06-03 | $8,203.13 | $8,203.13 | 5 | — | — |
| 1999-06-02 | $8,250.00 | $8,250.00 | 8 | — | — |
| 1999-06-01 | $8,437.50 | $8,437.50 | 4 | — | — |
| 1999-05-28 | $8,250.00 | $8,250.00 | 1 | — | — |
| 1999-05-27 | $8,437.50 | $8,437.50 | 25 | — | — |
| 1999-05-26 | $8,250.00 | $8,250.00 | 2 | — | — |
| 1999-05-25 | $8,062.50 | $8,062.50 | 5 | — | — |
| 1999-05-24 | $8,062.50 | $8,062.50 | 9 | — | — |
| 1999-05-21 | $8,250.00 | $8,250.00 | 28 | — | — |
| 1999-05-20 | $8,718.75 | $8,718.75 | 3 | — | — |
| 1999-05-19 | $8,250.00 | $8,250.00 | 0 | — | — |
| 1999-05-18 | $8,250.00 | $8,250.00 | 5 | — | — |
| 1999-05-17 | $8,812.50 | $8,812.50 | 4 | — | — |
| 1999-05-14 | $8,437.50 | $8,437.50 | 31 | — | — |
| 1999-05-13 | $7,593.75 | $7,593.75 | 25 | — | — |
| 1999-05-12 | $7,500.00 | $7,500.00 | 10 | — | — |
| 1999-05-11 | $7,687.50 | $7,687.50 | 16 | — | — |
| 1999-05-10 | $8,531.25 | $8,531.25 | 19 | — | — |
| 1999-05-07 | $8,718.75 | $8,718.75 | 7 | — | — |
| 1999-05-06 | $8,625.00 | $8,625.00 | 3 | — | — |
| 1999-05-05 | $8,343.75 | $8,343.75 | 11 | — | — |
| 1999-05-04 | $9,000.00 | $9,000.00 | 1 | — | — |
| 1999-05-03 | $9,000.00 | $9,000.00 | 4 | — | — |
| 1999-04-30 | $8,250.00 | $8,250.00 | 5 | — | — |
| 1999-04-29 | $8,437.50 | $8,437.50 | 9 | — | — |
| 1999-04-28 | $8,625.00 | $8,625.00 | 4 | — | — |
| 1999-04-27 | $9,000.00 | $9,000.00 | 4 | — | — |
| 1999-04-26 | $9,000.00 | $9,000.00 | 3 | — | — |
| 1999-04-23 | $8,812.50 | $8,812.50 | 12 | — | — |
| 1999-04-22 | $8,812.50 | $8,812.50 | 3 | — | — |
| 1999-04-21 | $8,250.00 | $8,250.00 | 5 | — | — |
| 1999-04-20 | $8,625.00 | $8,625.00 | 4 | — | — |
| 1999-04-19 | $8,437.50 | $8,437.50 | 4 | — | — |
| 1999-04-16 | $9,000.00 | $9,000.00 | 19 | — | — |
| 1999-04-15 | $9,187.50 | $9,187.50 | 3 | — | — |
| 1999-04-14 | $8,953.13 | $8,953.13 | 6 | — | — |
| 1999-04-13 | $8,906.25 | $8,906.25 | 35 | — | — |
| 1999-04-12 | $8,906.25 | $8,906.25 | 5 | — | — |
| 1999-04-09 | $8,906.25 | $8,906.25 | 4 | — | — |
| 1999-04-08 | $8,812.50 | $8,812.50 | 1 | — | — |
| 1999-04-07 | $8,812.50 | $8,812.50 | 2 | — | — |
| 1999-04-06 | $8,906.25 | $8,906.25 | 11 | — | — |
| 1999-04-05 | $8,906.25 | $8,906.25 | 8 | — | — |
| 1999-04-01 | $9,000.00 | $9,000.00 | 8 | — | — |
| 1999-03-31 | $9,750.00 | $9,750.00 | 4 | — | — |
| 1999-03-30 | $9,375.00 | $9,375.00 | 3 | — | — |
| 1999-03-29 | $9,000.00 | $9,000.00 | 13 | — | — |
| 1999-03-26 | $10,125.00 | $10,125.00 | 18 | — | — |
| 1999-03-25 | $9,750.00 | $9,750.00 | 14 | — | — |
| 1999-03-24 | $10,125.00 | $10,125.00 | 15 | — | — |
| 1999-03-23 | $9,984.38 | $9,984.38 | 6 | — | — |
| 1999-03-22 | $10,125.00 | $10,125.00 | 4 | — | — |
| 1999-03-19 | $10,218.75 | $10,218.75 | 15 | — | — |
| 1999-03-18 | $10,218.75 | $10,218.75 | 5 | — | — |
| 1999-03-17 | $10,078.13 | $10,078.13 | 6 | — | — |
| 1999-03-16 | $10,031.25 | $10,031.25 | 12 | — | — |
| 1999-03-15 | $10,125.00 | $10,125.00 | 23 | — | — |
| 1999-03-12 | $9,937.50 | $9,937.50 | 9 | — | — |
| 1999-03-11 | $10,406.25 | $10,406.25 | 6 | — | — |
| 1999-03-10 | $10,312.50 | $10,312.50 | 14 | — | — |
| 1999-03-09 | $10,125.00 | $10,125.00 | 17 | — | — |
| 1999-03-08 | $10,875.00 | $10,875.00 | 10 | — | — |
| 1999-03-05 | $11,062.50 | $11,062.50 | 7 | — | — |
| 1999-03-04 | $11,343.75 | $11,343.75 | 1 | — | — |
| 1999-03-03 | $10,687.50 | $10,687.50 | 22 | — | — |
| 1999-03-02 | $11,250.00 | $11,250.00 | 6 | — | — |
| 1999-03-01 | $11,531.25 | $11,531.25 | 5 | — | — |
| 1999-02-26 | $11,437.50 | $11,437.50 | 1 | — | — |
| 1999-02-25 | $11,718.75 | $11,718.75 | 85 | — | — |
| 1999-02-24 | $11,625.00 | $11,625.00 | 9 | — | — |
| 1999-02-23 | $11,437.50 | $11,437.50 | 22 | — | — |
| 1999-02-22 | $12,187.50 | $12,187.50 | 9 | — | — |
| 1999-02-19 | $12,000.00 | $12,000.00 | 16 | — | — |
| 1999-02-18 | $11,625.00 | $11,625.00 | 13 | — | — |
| 1999-02-17 | $11,812.50 | $11,812.50 | 21 | — | — |
| 1999-02-16 | $11,906.25 | $11,906.25 | 54 | — | — |
| 1999-02-12 | $13,312.50 | $13,312.50 | 51 | — | — |
| 1999-02-11 | $13,875.00 | $13,875.00 | 9 | — | — |
| 1999-02-10 | $13,500.00 | $13,500.00 | 7 | — | — |
| 1999-02-09 | $13,875.00 | $13,875.00 | 14 | — | — |
| 1999-02-08 | $14,062.50 | $14,062.50 | 14 | — | — |
| 1999-02-05 | $13,875.00 | $13,875.00 | 15 | — | — |
| 1999-02-04 | $13,687.50 | $13,687.50 | 7 | — | — |
| 1999-02-03 | $14,062.50 | $14,062.50 | 11 | — | — |
| 1999-02-02 | $13,875.00 | $13,875.00 | 12 | — | — |
| 1999-02-01 | $15,046.88 | $15,046.88 | 5 | — | — |
| 1999-01-29 | $15,750.00 | $15,750.00 | 23 | — | — |
| 1999-01-28 | $14,437.50 | $14,437.50 | 3 | — | — |
| 1999-01-27 | $14,812.50 | $14,812.50 | 13 | — | — |
| 1999-01-26 | $15,187.50 | $15,187.50 | 8 | — | — |
| 1999-01-25 | $15,562.50 | $15,562.50 | 7 | — | — |
| 1999-01-22 | $15,375.00 | $15,375.00 | 13 | — | — |
| 1999-01-21 | $15,375.00 | $15,375.00 | 4 | — | — |
| 1999-01-20 | $15,562.50 | $15,562.50 | 123 | — | — |
| 1999-01-19 | $15,000.00 | $15,000.00 | 5 | — | — |
| 1999-01-15 | $15,375.00 | $15,375.00 | 2 | — | — |
| 1999-01-14 | $16,312.50 | $16,312.50 | 5 | — | — |
| 1999-01-13 | $16,125.00 | $16,125.00 | 11 | — | — |
| 1999-01-12 | $15,750.00 | $15,750.00 | 8 | — | — |
| 1999-01-11 | $16,406.25 | $16,406.25 | 9 | — | — |
| 1999-01-08 | $16,312.50 | $16,312.50 | 17 | — | — |
| 1999-01-07 | $16,687.50 | $16,687.50 | 46 | — | — |
| 1999-01-06 | $16,312.50 | $16,312.50 | 43 | — | — |
| 1999-01-05 | $15,656.25 | $15,656.25 | 7 | — | — |
| 1999-01-04 | $15,937.50 | $15,937.50 | 108 | — | — |