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
- 1996-11-13 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 | $38,981.25 | $38,981.25 | 4 | — | — |
| 1999-12-30 | $40,753.13 | $40,753.13 | 4 | — | — |
| 1999-12-29 | $37,968.75 | $37,968.75 | 4 | — | — |
| 1999-12-28 | $38,475.00 | $38,475.00 | 6 | — | — |
| 1999-12-27 | $39,993.75 | $39,993.75 | 3 | — | — |
| 1999-12-23 | $41,512.50 | $41,512.50 | 4 | — | — |
| 1999-12-22 | $41,512.50 | $41,512.50 | 4 | — | — |
| 1999-12-21 | $43,031.25 | $43,031.25 | 1 | — | — |
| 1999-12-20 | $45,562.50 | $45,562.50 | 3 | — | — |
| 1999-12-17 | $42,525.00 | $42,525.00 | 6 | — | — |
| 1999-12-16 | $48,600.00 | $48,600.00 | 5 | — | — |
| 1999-12-15 | $51,637.50 | $51,637.50 | 1 | — | — |
| 1999-12-14 | $57,206.25 | $57,206.25 | 17 | — | — |
| 1999-12-13 | $54,168.75 | $54,168.75 | 17 | — | — |
| 1999-12-10 | $48,093.75 | $48,093.75 | 8 | — | — |
| 1999-12-09 | $46,575.00 | $46,575.00 | 6 | — | — |
| 1999-12-08 | $39,993.75 | $39,993.75 | 5 | — | — |
| 1999-12-07 | $43,537.50 | $43,537.50 | 2 | — | — |
| 1999-12-06 | $40,500.00 | $40,500.00 | 3 | — | — |
| 1999-12-03 | $41,006.25 | $41,006.25 | 2 | — | — |
| 1999-12-02 | $43,537.50 | $43,537.50 | 3 | — | — |
| 1999-12-01 | $45,056.25 | $45,056.25 | 5 | — | — |
| 1999-11-30 | $43,537.50 | $43,537.50 | 2 | — | — |
| 1999-11-29 | $47,081.25 | $47,081.25 | 2 | — | — |
| 1999-11-26 | $50,625.00 | $50,625.00 | 5 | — | — |
| 1999-11-24 | $50,118.75 | $50,118.75 | 6 | — | — |
| 1999-11-23 | $44,550.00 | $44,550.00 | 4 | — | — |
| 1999-11-22 | $43,031.25 | $43,031.25 | 1 | — | — |
| 1999-11-19 | $45,562.50 | $45,562.50 | 1 | — | — |
| 1999-11-18 | $46,575.00 | $46,575.00 | 3 | — | — |
| 1999-11-17 | $44,803.13 | $44,803.13 | 3 | — | — |
| 1999-11-16 | $41,512.50 | $41,512.50 | 1 | — | — |
| 1999-11-15 | $41,512.50 | $41,512.50 | 2 | — | — |
| 1999-11-12 | $44,043.75 | $44,043.75 | 7 | — | — |
| 1999-11-11 | $39,487.50 | $39,487.50 | 7 | — | — |
| 1999-11-10 | $42,525.00 | $42,525.00 | 4 | — | — |
| 1999-11-09 | $47,081.25 | $47,081.25 | 1 | — | — |
| 1999-11-08 | $47,840.63 | $47,840.63 | 2 | — | — |
| 1999-11-05 | $46,068.75 | $46,068.75 | 1 | — | — |
| 1999-11-04 | $44,550.00 | $44,550.00 | 2 | — | — |
| 1999-11-03 | $45,562.50 | $45,562.50 | 4 | — | — |
| 1999-11-02 | $49,106.25 | $49,106.25 | 2 | — | — |
| 1999-11-01 | $50,625.00 | $50,625.00 | 2 | — | — |
| 1999-10-29 | $49,106.25 | $49,106.25 | 2 | — | — |
| 1999-10-28 | $48,853.13 | $48,853.13 | 4 | — | — |
| 1999-10-27 | $50,625.00 | $50,625.00 | 2 | — | — |
| 1999-10-26 | $49,106.25 | $49,106.25 | 5 | — | — |
| 1999-10-25 | $46,068.75 | $46,068.75 | 3 | — | — |
| 1999-10-22 | $47,587.50 | $47,587.50 | 4 | — | — |
| 1999-10-21 | $47,587.50 | $47,587.50 | 3 | — | — |
| 1999-10-20 | $50,118.75 | $50,118.75 | 3 | — | — |
| 1999-10-19 | $50,625.00 | $50,625.00 | 3 | — | — |
| 1999-10-18 | $52,650.00 | $52,650.00 | 3 | — | — |
| 1999-10-15 | $50,878.13 | $50,878.13 | 5 | — | — |
| 1999-10-14 | $57,206.25 | $57,206.25 | 3 | — | — |
| 1999-10-13 | $59,737.50 | $59,737.50 | 7 | — | — |
| 1999-10-12 | $58,725.00 | $58,725.00 | 42 | — | — |
| 1999-10-11 | $65,559.38 | $65,559.38 | 55 | — | — |
| 1999-10-08 | $58,218.75 | $58,218.75 | 10 | — | — |
| 1999-10-07 | $54,675.00 | $54,675.00 | 4 | — | — |
| 1999-10-06 | $57,206.25 | $57,206.25 | 9 | — | — |
| 1999-10-05 | $58,218.75 | $58,218.75 | 16 | — | — |
| 1999-10-04 | $51,637.50 | $51,637.50 | 4 | — | — |
| 1999-10-01 | $48,093.75 | $48,093.75 | 7 | — | — |
| 1999-09-30 | $45,056.25 | $45,056.25 | 9 | — | — |
| 1999-09-29 | $46,321.88 | $46,321.88 | 8 | — | — |
| 1999-09-28 | $36,956.25 | $36,956.25 | 1 | — | — |
| 1999-09-27 | $36,450.00 | $36,450.00 | 5 | — | — |
| 1999-09-24 | $39,487.50 | $39,487.50 | 2 | — | — |
| 1999-09-23 | $40,246.88 | $40,246.88 | 3 | — | — |
| 1999-09-22 | $42,525.00 | $42,525.00 | 2 | — | — |
| 1999-09-21 | $40,500.00 | $40,500.00 | 4 | — | — |
| 1999-09-20 | $42,525.00 | $42,525.00 | 2 | — | — |
| 1999-09-17 | $42,525.00 | $42,525.00 | 2 | — | — |
| 1999-09-16 | $45,815.63 | $45,815.63 | 0 | — | — |
| 1999-09-15 | $47,334.38 | $47,334.38 | 1 | — | — |
| 1999-09-14 | $46,575.00 | $46,575.00 | 3 | — | — |
| 1999-09-13 | $47,334.38 | $47,334.38 | 1 | — | — |
| 1999-09-10 | $47,587.50 | $47,587.50 | 6 | — | — |
| 1999-09-09 | $44,296.88 | $44,296.88 | 10 | — | — |
| 1999-09-08 | $40,500.00 | $40,500.00 | 7 | — | — |
| 1999-09-07 | $46,068.75 | $46,068.75 | 2 | — | — |
| 1999-09-03 | $49,612.50 | $49,612.50 | 3 | — | — |
| 1999-09-02 | $50,625.00 | $50,625.00 | 20 | — | — |
| 1999-09-01 | $45,562.50 | $45,562.50 | 7 | — | — |
| 1999-08-31 | $51,131.25 | $51,131.25 | 7 | — | — |
| 1999-08-30 | $55,687.50 | $55,687.50 | 4 | — | — |
| 1999-08-27 | $55,434.38 | $55,434.38 | 4 | — | — |
| 1999-08-26 | $55,687.50 | $55,687.50 | 8 | — | — |
| 1999-08-25 | $56,700.00 | $56,700.00 | 2 | — | — |
| 1999-08-24 | $57,712.50 | $57,712.50 | 7 | — | — |
| 1999-08-23 | $59,231.25 | $59,231.25 | 5 | — | — |
| 1999-08-20 | $62,775.00 | $62,775.00 | 5 | — | — |
| 1999-08-19 | $66,318.75 | $66,318.75 | 22 | — | — |
| 1999-08-18 | $61,256.25 | $61,256.25 | 10 | — | — |
| 1999-08-17 | $55,687.50 | $55,687.50 | 7 | — | — |
| 1999-08-16 | $57,965.63 | $57,965.63 | 6 | — | — |
| 1999-08-13 | $58,725.00 | $58,725.00 | 5 | — | — |
| 1999-08-12 | $61,256.25 | $61,256.25 | 4 | — | — |
| 1999-08-11 | $58,725.00 | $58,725.00 | 7 | — | — |
| 1999-08-10 | $58,725.00 | $58,725.00 | 12 | — | — |
| 1999-08-09 | $62,775.00 | $62,775.00 | 3 | — | — |
| 1999-08-06 | $66,825.00 | $66,825.00 | 19 | — | — |
| 1999-08-05 | $66,318.75 | $66,318.75 | 20 | — | — |
| 1999-08-04 | $64,546.88 | $64,546.88 | 12 | — | — |
| 1999-08-03 | $68,090.63 | $68,090.63 | 16 | — | — |
| 1999-08-02 | $68,343.75 | $68,343.75 | 16 | — | — |
| 1999-07-30 | $72,900.00 | $72,900.00 | 41 | — | — |
| 1999-07-29 | $62,775.00 | $62,775.00 | 44 | — | — |
| 1999-07-28 | $58,725.00 | $58,725.00 | 45 | — | — |
| 1999-07-27 | $64,040.63 | $64,040.63 | 70 | — | — |
| 1999-07-26 | $70,875.00 | $70,875.00 | 62 | — | — |
| 1999-07-23 | $63,281.25 | $63,281.25 | 54 | — | — |
| 1999-07-22 | $56,193.75 | $56,193.75 | 46 | — | — |
| 1999-07-21 | $50,118.75 | $50,118.75 | 18 | — | — |
| 1999-07-20 | $45,815.63 | $45,815.63 | 25 | — | — |
| 1999-07-19 | $44,550.00 | $44,550.00 | 13 | — | — |
| 1999-07-16 | $41,259.38 | $41,259.38 | 10 | — | — |
| 1999-07-15 | $39,740.63 | $39,740.63 | 15 | — | — |
| 1999-07-14 | $45,562.50 | $45,562.50 | 26 | — | — |
| 1999-07-13 | $44,550.00 | $44,550.00 | 27 | — | — |
| 1999-07-12 | $48,600.00 | $48,600.00 | 46 | — | — |
| 1999-07-09 | $36,956.25 | $36,956.25 | 25 | — | — |
| 1999-07-08 | $33,159.38 | $33,159.38 | 29 | — | — |
| 1999-07-07 | $36,450.00 | $36,450.00 | 35 | — | — |
| 1999-07-06 | $30,881.25 | $30,881.25 | 66 | — | — |
| 1999-07-02 | $28,350.00 | $28,350.00 | 59 | — | — |
| 1999-07-01 | $16,200.00 | $16,200.00 | 19 | — | — |
| 1999-06-30 | $13,162.50 | $13,162.50 | 3 | — | — |
| 1999-06-29 | $13,415.63 | $13,415.63 | 8 | — | — |
| 1999-06-28 | $14,175.00 | $14,175.00 | 9 | — | — |
| 1999-06-25 | $12,150.00 | $12,150.00 | 17 | — | — |
| 1999-06-24 | $12,656.25 | $12,656.25 | 41 | — | — |
| 1999-06-23 | $11,137.50 | $11,137.50 | 32 | — | — |
| 1999-06-22 | $7,846.88 | $7,846.88 | 0 | — | — |
| 1999-06-21 | $6,581.25 | $6,581.25 | 4 | — | — |
| 1999-06-18 | $8,100.00 | $8,100.00 | 6 | — | — |
| 1999-06-17 | $8,606.25 | $8,606.25 | 9 | — | — |
| 1999-06-16 | $6,581.25 | $6,581.25 | 1 | — | — |
| 1999-06-15 | $7,846.88 | $7,846.88 | 1 | — | — |
| 1999-06-14 | $6,834.38 | $6,834.38 | 2 | — | — |
| 1999-06-11 | $7,593.75 | $7,593.75 | 5 | — | — |
| 1999-06-10 | $8,100.00 | $8,100.00 | 1 | — | — |
| 1999-06-09 | $8,479.69 | $8,479.69 | 0 | — | — |
| 1999-06-08 | $8,100.00 | $8,100.00 | 8 | — | — |
| 1999-06-07 | $9,112.50 | $9,112.50 | 2 | — | — |
| 1999-06-04 | $8,859.38 | $8,859.38 | 5 | — | — |
| 1999-06-03 | $8,100.00 | $8,100.00 | 4 | — | — |
| 1999-06-02 | $8,226.56 | $8,226.56 | 4 | — | — |
| 1999-06-01 | $9,618.75 | $9,618.75 | 0 | — | — |
| 1999-05-28 | $9,618.75 | $9,618.75 | 1 | — | — |
| 1999-05-27 | $9,618.75 | $9,618.75 | 2 | — | — |
| 1999-05-26 | $10,631.25 | $10,631.25 | 2 | — | — |
| 1999-05-25 | $10,631.25 | $10,631.25 | 2 | — | — |
| 1999-05-24 | $9,365.63 | $9,365.63 | 6 | — | — |
| 1999-05-21 | $11,137.50 | $11,137.50 | 9 | — | — |
| 1999-05-20 | $10,125.00 | $10,125.00 | 9 | — | — |
| 1999-05-19 | $10,631.25 | $10,631.25 | 62 | — | — |
| 1999-05-18 | $9,871.88 | $9,871.88 | 5 | — | — |
| 1999-05-17 | $9,365.63 | $9,365.63 | 3 | — | — |
| 1999-05-14 | $9,365.63 | $9,365.63 | 1 | — | — |
| 1999-05-13 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-05-12 | $9,112.50 | $9,112.50 | 0 | — | — |
| 1999-05-11 | $9,112.50 | $9,112.50 | 3 | — | — |
| 1999-05-10 | $9,365.63 | $9,365.63 | 0 | — | — |
| 1999-05-07 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-05-06 | $9,871.88 | $9,871.88 | 1 | — | — |
| 1999-05-05 | $9,618.75 | $9,618.75 | 1 | — | — |
| 1999-05-04 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-05-03 | $8,606.25 | $8,606.25 | 1 | — | — |
| 1999-04-30 | $8,859.38 | $8,859.38 | 1 | — | — |
| 1999-04-29 | $8,606.25 | $8,606.25 | 0 | — | — |
| 1999-04-28 | $9,112.50 | $9,112.50 | 2 | — | — |
| 1999-04-27 | $8,859.38 | $8,859.38 | 3 | — | — |
| 1999-04-26 | $9,112.50 | $9,112.50 | 2 | — | — |
| 1999-04-23 | $7,593.75 | $7,593.75 | 4 | — | — |
| 1999-04-22 | $8,606.25 | $8,606.25 | 1 | — | — |
| 1999-04-21 | $8,353.13 | $8,353.13 | 0 | — | — |
| 1999-04-20 | $8,100.00 | $8,100.00 | 3 | — | — |
| 1999-04-19 | $8,100.00 | $8,100.00 | 2 | — | — |
| 1999-04-16 | $8,606.25 | $8,606.25 | 0 | — | — |
| 1999-04-15 | $8,606.25 | $8,606.25 | 2 | — | — |
| 1999-04-14 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-04-13 | $8,353.13 | $8,353.13 | 4 | — | — |
| 1999-04-12 | $8,100.00 | $8,100.00 | 5 | — | — |
| 1999-04-09 | $8,353.13 | $8,353.13 | 2 | — | — |
| 1999-04-08 | $8,353.13 | $8,353.13 | 1 | — | — |
| 1999-04-07 | $8,859.38 | $8,859.38 | 0 | — | — |
| 1999-04-06 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-04-05 | $9,112.50 | $9,112.50 | 10 | — | — |
| 1999-04-01 | $8,353.13 | $8,353.13 | 4 | — | — |
| 1999-03-31 | $8,353.13 | $8,353.13 | 6 | — | — |
| 1999-03-30 | $9,871.88 | $9,871.88 | 3 | — | — |
| 1999-03-29 | $8,100.00 | $8,100.00 | 2 | — | — |
| 1999-03-26 | $8,100.00 | $8,100.00 | 2 | — | — |
| 1999-03-25 | $8,606.25 | $8,606.25 | 14 | — | — |
| 1999-03-24 | $9,112.50 | $9,112.50 | 5 | — | — |
| 1999-03-23 | $8,353.13 | $8,353.13 | 1 | — | — |
| 1999-03-22 | $8,100.00 | $8,100.00 | 3 | — | — |
| 1999-03-19 | $6,581.25 | $6,581.25 | 2 | — | — |
| 1999-03-18 | $6,581.25 | $6,581.25 | 2 | — | — |
| 1999-03-17 | $7,087.50 | $7,087.50 | 0 | — | — |
| 1999-03-16 | $7,593.75 | $7,593.75 | 1 | — | — |
| 1999-03-15 | $6,581.25 | $6,581.25 | 0 | — | — |
| 1999-03-12 | $7,087.50 | $7,087.50 | 1 | — | — |
| 1999-03-11 | $8,100.00 | $8,100.00 | 0 | — | — |
| 1999-03-10 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-03-09 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-03-08 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-03-05 | $8,100.00 | $8,100.00 | 0 | — | — |
| 1999-03-04 | $8,100.00 | $8,100.00 | 1 | — | — |
| 1999-03-03 | $9,618.75 | $9,618.75 | 1 | — | — |
| 1999-03-02 | $8,100.00 | $8,100.00 | 12 | — | — |
| 1999-03-01 | $7,087.50 | $7,087.50 | 0 | — | — |
| 1999-02-26 | $6,581.25 | $6,581.25 | 0 | — | — |
| 1999-02-25 | $6,581.25 | $6,581.25 | 1 | — | — |
| 1999-02-24 | $6,581.25 | $6,581.25 | 1 | — | — |
| 1999-02-23 | $7,087.50 | $7,087.50 | 5 | — | — |
| 1999-02-22 | $7,087.50 | $7,087.50 | 1 | — | — |
| 1999-02-19 | $5,695.31 | $5,695.31 | 2 | — | — |
| 1999-02-18 | $7,087.50 | $7,087.50 | 1 | — | — |
| 1999-02-17 | $5,568.75 | $5,568.75 | 5 | — | — |
| 1999-02-16 | $5,821.88 | $5,821.88 | 3 | — | — |
| 1999-02-12 | $7,087.50 | $7,087.50 | 2 | — | — |
| 1999-02-11 | $10,125.00 | $10,125.00 | 2 | — | — |
| 1999-02-10 | $7,087.50 | $7,087.50 | 1 | — | — |
| 1999-02-09 | $7,087.50 | $7,087.50 | 0 | — | — |
| 1999-02-08 | $8,100.00 | $8,100.00 | 1 | — | — |
| 1999-02-05 | $8,100.00 | $8,100.00 | 0 | — | — |
| 1999-02-04 | $8,100.00 | $8,100.00 | 1 | — | — |
| 1999-02-03 | $10,125.00 | $10,125.00 | 0 | — | — |
| 1999-02-02 | $9,112.50 | $9,112.50 | 1 | — | — |
| 1999-02-01 | $9,112.50 | $9,112.50 | 2 | — | — |
| 1999-01-29 | $10,125.00 | $10,125.00 | 4 | — | — |
| 1999-01-28 | $11,643.75 | $11,643.75 | 1 | — | — |
| 1999-01-27 | $11,643.75 | $11,643.75 | 0 | — | — |
| 1999-01-26 | $11,643.75 | $11,643.75 | 4 | — | — |
| 1999-01-25 | $9,112.50 | $9,112.50 | 7 | — | — |
| 1999-01-22 | $8,100.00 | $8,100.00 | 1 | — | — |
| 1999-01-21 | $9,112.50 | $9,112.50 | 2 | — | — |
| 1999-01-20 | $9,618.75 | $9,618.75 | 8 | — | — |
| 1999-01-19 | $10,125.00 | $10,125.00 | 2 | — | — |
| 1999-01-15 | $10,125.00 | $10,125.00 | 2 | — | — |
| 1999-01-14 | $12,656.25 | $12,656.25 | 2 | — | — |
| 1999-01-13 | $12,150.00 | $12,150.00 | 2 | — | — |
| 1999-01-12 | $13,162.50 | $13,162.50 | 4 | — | — |
| 1999-01-11 | $13,162.50 | $13,162.50 | 11 | — | — |
| 1999-01-08 | $12,150.00 | $12,150.00 | 19 | — | — |
| 1999-01-07 | $9,618.75 | $9,618.75 | 43 | — | — |
| 1999-01-06 | $12,150.00 | $12,150.00 | 3 | — | — |
| 1999-01-05 | $10,631.25 | $10,631.25 | 1 | — | — |
| 1999-01-04 | $9,112.50 | $9,112.50 | 1 | — | — |