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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $56,100.00 | $56,100.00 | 51,000 |
| 1999-12-30 | $52,600.00 | $52,600.00 | 46,000 |
| 1999-12-29 | $53,000.00 | $53,000.00 | 64,000 |
| 1999-12-28 | $53,300.00 | $53,300.00 | 40,000 |
| 1999-12-27 | $53,400.00 | $53,400.00 | 29,000 |
| 1999-12-23 | $54,000.00 | $54,000.00 | 29,000 |
| 1999-12-22 | $53,700.00 | $53,700.00 | 94,000 |
| 1999-12-21 | $54,000.00 | $54,000.00 | 35,000 |
| 1999-12-20 | $54,800.00 | $54,800.00 | 45,000 |
| 1999-12-17 | $54,700.00 | $54,700.00 | 77,000 |
| 1999-12-16 | $54,000.00 | $54,000.00 | 19,000 |
| 1999-12-15 | $54,600.00 | $54,600.00 | 46,000 |
| 1999-12-14 | $53,400.00 | $53,400.00 | 42,000 |
| 1999-12-13 | $55,500.00 | $55,500.00 | 70,000 |
| 1999-12-10 | $54,800.00 | $54,800.00 | 111,000 |
| 1999-12-09 | $54,500.00 | $54,500.00 | 41,000 |
| 1999-12-08 | $55,500.00 | $55,500.00 | 31,000 |
| 1999-12-07 | $55,900.00 | $55,900.00 | 36,000 |
| 1999-12-06 | $56,400.00 | $56,400.00 | 29,000 |
| 1999-12-03 | $56,600.00 | $56,600.00 | 32,000 |
| 1999-12-02 | $57,000.00 | $57,000.00 | 46,000 |
| 1999-12-01 | $57,600.00 | $57,600.00 | 25,000 |
| 1999-11-30 | $57,300.00 | $57,300.00 | 48,000 |
| 1999-11-29 | $57,500.00 | $57,500.00 | 38,000 |
| 1999-11-26 | $57,400.00 | $57,400.00 | 24,000 |
| 1999-11-24 | $58,600.00 | $58,600.00 | 23,000 |
| 1999-11-23 | $59,000.00 | $59,000.00 | 45,000 |
| 1999-11-22 | $59,400.00 | $59,400.00 | 39,000 |
| 1999-11-19 | $58,200.00 | $58,200.00 | 34,000 |
| 1999-11-18 | $59,400.00 | $59,400.00 | 27,000 |
| 1999-11-17 | $58,900.00 | $58,900.00 | 60,000 |
| 1999-11-16 | $59,100.00 | $59,100.00 | 33,000 |
| 1999-11-15 | $59,600.00 | $59,600.00 | 54,000 |
| 1999-11-12 | $60,300.00 | $60,300.00 | 62,000 |
| 1999-11-11 | $59,200.00 | $59,200.00 | 33,000 |
| 1999-11-10 | $60,300.00 | $60,300.00 | 41,000 |
| 1999-11-09 | $60,900.00 | $60,900.00 | 24,000 |
| 1999-11-08 | $62,900.00 | $62,900.00 | 46,000 |
| 1999-11-05 | $65,300.00 | $65,300.00 | 13,000 |
| 1999-11-04 | $65,900.00 | $65,900.00 | 19,000 |
| 1999-11-03 | $65,500.00 | $65,500.00 | 36,000 |
| 1999-11-02 | $65,305.00 | $65,305.00 | 62,000 |
| 1999-11-01 | $63,700.00 | $63,700.00 | 23,000 |
| 1999-10-29 | $63,900.00 | $63,900.00 | 108,000 |
| 1999-10-28 | $59,200.00 | $59,200.00 | 46,000 |
| 1999-10-27 | $57,100.00 | $57,100.00 | 24,000 |
| 1999-10-26 | $56,000.00 | $56,000.00 | 42,000 |
| 1999-10-25 | $55,500.00 | $55,500.00 | 28,000 |
| 1999-10-22 | $54,500.00 | $54,500.00 | 74,000 |
| 1999-10-21 | $54,500.00 | $54,500.00 | 46,000 |
| 1999-10-20 | $56,300.00 | $56,300.00 | 35,000 |
| 1999-10-19 | $56,500.00 | $56,500.00 | 45,000 |
| 1999-10-18 | $56,200.00 | $56,200.00 | 18,000 |
| 1999-10-15 | $57,000.00 | $57,000.00 | 15,000 |
| 1999-10-14 | $57,500.00 | $57,500.00 | 15,000 |
| 1999-10-13 | $57,600.00 | $57,600.00 | 20,000 |
| 1999-10-12 | $57,000.00 | $57,000.00 | 19,000 |
| 1999-10-11 | $58,600.00 | $58,600.00 | 13,000 |
| 1999-10-08 | $58,200.00 | $58,200.00 | 38,000 |
| 1999-10-07 | $57,400.00 | $57,400.00 | 33,000 |
| 1999-10-06 | $58,000.00 | $58,000.00 | 67,000 |
| 1999-10-05 | $57,800.00 | $57,800.00 | 56,000 |
| 1999-10-04 | $57,300.00 | $57,300.00 | 63,000 |
| 1999-10-01 | $55,400.00 | $55,400.00 | 77,000 |
| 1999-09-30 | $55,000.00 | $55,000.00 | 134,000 |
| 1999-09-29 | $56,500.00 | $56,500.00 | 63,000 |
| 1999-09-28 | $56,900.00 | $56,900.00 | 36,000 |
| 1999-09-27 | $58,200.00 | $58,200.00 | 44,000 |
| 1999-09-24 | $59,700.00 | $59,700.00 | 13,000 |
| 1999-09-23 | $60,000.00 | $60,000.00 | 30,000 |
| 1999-09-22 | $60,500.00 | $60,500.00 | 28,000 |
| 1999-09-21 | $61,700.00 | $61,700.00 | 17,000 |
| 1999-09-20 | $61,800.00 | $61,800.00 | 7,000 |
| 1999-09-17 | $61,900.00 | $61,900.00 | 34,000 |
| 1999-09-16 | $61,200.00 | $61,200.00 | 13,000 |
| 1999-09-15 | $60,500.00 | $60,500.00 | 31,000 |
| 1999-09-14 | $59,800.00 | $59,800.00 | 60,000 |
| 1999-09-13 | $60,900.00 | $60,900.00 | 32,000 |
| 1999-09-10 | $61,800.00 | $61,800.00 | 24,000 |
| 1999-09-09 | $62,700.00 | $62,700.00 | 53,000 |
| 1999-09-08 | $62,600.00 | $62,600.00 | 17,000 |
| 1999-09-07 | $63,300.00 | $63,300.00 | 10,000 |
| 1999-09-03 | $63,700.00 | $63,700.00 | 33,000 |
| 1999-09-02 | $64,000.00 | $64,000.00 | 15,000 |
| 1999-09-01 | $64,300.00 | $64,300.00 | 23,000 |
| 1999-08-31 | $64,200.00 | $64,200.00 | 30,000 |
| 1999-08-30 | $63,705.00 | $63,705.00 | 6,000 |
| 1999-08-27 | $64,000.00 | $64,000.00 | 11,000 |
| 1999-08-26 | $63,500.00 | $63,500.00 | 6,000 |
| 1999-08-25 | $64,300.00 | $64,300.00 | 21,000 |
| 1999-08-24 | $64,400.00 | $64,400.00 | 29,000 |
| 1999-08-23 | $64,300.00 | $64,300.00 | 14,000 |
| 1999-08-20 | $63,500.00 | $63,500.00 | 17,000 |
| 1999-08-19 | $63,000.00 | $63,000.00 | 20,000 |
| 1999-08-18 | $63,400.00 | $63,400.00 | 37,000 |
| 1999-08-17 | $63,800.00 | $63,800.00 | 30,000 |
| 1999-08-16 | $64,950.00 | $64,950.00 | 12,000 |
| 1999-08-13 | $66,100.00 | $66,100.00 | 15,000 |
| 1999-08-12 | $66,605.00 | $66,605.00 | 15,000 |
| 1999-08-11 | $66,300.00 | $66,300.00 | 22,000 |
| 1999-08-10 | $64,300.00 | $64,300.00 | 31,000 |
| 1999-08-09 | $63,500.00 | $63,500.00 | 29,000 |
| 1999-08-06 | $63,700.00 | $63,700.00 | 9,000 |
| 1999-08-05 | $64,400.00 | $64,400.00 | 28,000 |
| 1999-08-04 | $64,000.00 | $64,000.00 | 20,000 |
| 1999-08-03 | $65,000.00 | $65,000.00 | 26,000 |
| 1999-08-02 | $66,200.00 | $66,200.00 | 26,000 |
| 1999-07-30 | $67,805.00 | $67,805.00 | 19,000 |
| 1999-07-29 | $68,200.00 | $68,200.00 | 39,500 |
| 1999-07-28 | $68,800.00 | $68,800.00 | 19,000 |
| 1999-07-27 | $69,300.00 | $69,300.00 | 46,000 |
| 1999-07-26 | $67,500.00 | $67,500.00 | 19,000 |
| 1999-07-23 | $68,300.00 | $68,300.00 | 25,000 |
| 1999-07-22 | $68,700.00 | $68,700.00 | 20,000 |
| 1999-07-21 | $69,000.00 | $69,000.00 | 11,000 |
| 1999-07-20 | $69,300.00 | $69,300.00 | 16,000 |
| 1999-07-19 | $69,400.00 | $69,400.00 | 19,000 |
| 1999-07-16 | $70,300.00 | $70,300.00 | 38,000 |
| 1999-07-15 | $70,800.00 | $70,800.00 | 37,000 |
| 1999-07-14 | $71,400.00 | $71,400.00 | 25,000 |
| 1999-07-13 | $69,950.00 | $69,950.00 | 21,000 |
| 1999-07-12 | $70,500.00 | $70,500.00 | 13,000 |
| 1999-07-09 | $71,000.00 | $71,000.00 | 23,000 |
| 1999-07-08 | $72,200.00 | $72,200.00 | 23,000 |
| 1999-07-07 | $72,300.00 | $72,300.00 | 14,000 |
| 1999-07-06 | $73,000.00 | $73,000.00 | 113,000 |
| 1999-07-02 | $69,600.00 | $69,600.00 | 35,000 |
| 1999-07-01 | $69,000.00 | $69,000.00 | 25,000 |
| 1999-06-30 | $68,900.00 | $68,900.00 | 30,000 |
| 1999-06-29 | $68,800.00 | $68,800.00 | 23,000 |
| 1999-06-28 | $69,000.00 | $69,000.00 | 20,000 |
| 1999-06-25 | $69,200.00 | $69,200.00 | 15,000 |
| 1999-06-24 | $69,000.00 | $69,000.00 | 21,000 |
| 1999-06-23 | $69,700.00 | $69,700.00 | 29,000 |
| 1999-06-22 | $68,500.00 | $68,500.00 | 23,000 |
| 1999-06-21 | $69,700.00 | $69,700.00 | 18,000 |
| 1999-06-18 | $69,900.00 | $69,900.00 | 30,000 |
| 1999-06-17 | $70,800.00 | $70,800.00 | 17,000 |
| 1999-06-16 | $71,600.00 | $71,600.00 | 17,000 |
| 1999-06-15 | $70,700.00 | $70,700.00 | 14,000 |
| 1999-06-14 | $70,800.00 | $70,800.00 | 6,000 |
| 1999-06-11 | $71,500.00 | $71,500.00 | 20,000 |
| 1999-06-10 | $71,700.00 | $71,700.00 | 50,000 |
| 1999-06-09 | $72,900.00 | $72,900.00 | 10,000 |
| 1999-06-08 | $74,205.00 | $74,205.00 | 32,000 |
| 1999-06-07 | $72,600.00 | $72,600.00 | 23,000 |
| 1999-06-04 | $71,300.00 | $71,300.00 | 17,000 |
| 1999-06-03 | $70,700.00 | $70,700.00 | 30,000 |
| 1999-06-02 | $71,300.00 | $71,300.00 | 24,000 |
| 1999-06-01 | $71,800.00 | $71,800.00 | 7,000 |
| 1999-05-28 | $72,000.00 | $72,000.00 | 17,000 |
| 1999-05-27 | $72,000.00 | $72,000.00 | 33,000 |
| 1999-05-26 | $72,200.00 | $72,200.00 | 39,000 |
| 1999-05-25 | $72,800.00 | $72,800.00 | 12,000 |
| 1999-05-24 | $73,200.00 | $73,200.00 | 30,000 |
| 1999-05-21 | $73,700.00 | $73,700.00 | 28,000 |
| 1999-05-20 | $73,400.00 | $73,400.00 | 26,000 |
| 1999-05-19 | $74,500.00 | $74,500.00 | 21,000 |
| 1999-05-18 | $73,210.00 | $73,210.00 | 39,000 |
| 1999-05-17 | $72,300.00 | $72,300.00 | 45,000 |
| 1999-05-14 | $74,300.00 | $74,300.00 | 24,000 |
| 1999-05-13 | $76,600.00 | $76,600.00 | 37,000 |
| 1999-05-12 | $77,700.00 | $77,700.00 | 14,000 |
| 1999-05-11 | $78,100.00 | $78,100.00 | 24,000 |
| 1999-05-10 | $77,200.00 | $77,200.00 | 29,000 |
| 1999-05-07 | $76,600.00 | $76,600.00 | 39,000 |
| 1999-05-06 | $77,000.00 | $77,000.00 | 44,000 |
| 1999-05-05 | $77,000.00 | $77,000.00 | 33,000 |
| 1999-05-04 | $76,900.00 | $76,900.00 | 58,000 |
| 1999-05-03 | $75,600.00 | $75,600.00 | 13,000 |
| 1999-04-30 | $76,400.00 | $76,400.00 | 50,000 |
| 1999-04-29 | $76,300.00 | $76,300.00 | 41,000 |
| 1999-04-28 | $77,000.00 | $77,000.00 | 22,000 |
| 1999-04-27 | $77,300.00 | $77,300.00 | 38,000 |
| 1999-04-26 | $76,900.00 | $76,900.00 | 9,000 |
| 1999-04-23 | $77,000.00 | $77,000.00 | 18,000 |
| 1999-04-22 | $77,800.00 | $77,800.00 | 19,000 |
| 1999-04-21 | $76,300.00 | $76,300.00 | 27,000 |
| 1999-04-20 | $74,300.00 | $74,300.00 | 15,000 |
| 1999-04-19 | $74,600.00 | $74,600.00 | 20,000 |
| 1999-04-16 | $75,300.00 | $75,300.00 | 37,000 |
| 1999-04-15 | $72,900.00 | $72,900.00 | 31,000 |
| 1999-04-14 | $73,000.00 | $73,000.00 | 23,000 |
| 1999-04-13 | $72,300.00 | $72,300.00 | 17,000 |
| 1999-04-12 | $72,900.00 | $72,900.00 | 32,000 |
| 1999-04-09 | $72,000.00 | $72,000.00 | 21,000 |
| 1999-04-08 | $72,300.00 | $72,300.00 | 36,000 |
| 1999-04-07 | $72,100.00 | $72,100.00 | 37,000 |
| 1999-04-06 | $72,300.00 | $72,300.00 | 33,000 |
| 1999-04-05 | $72,700.00 | $72,700.00 | 31,000 |
| 1999-04-01 | $74,600.00 | $74,600.00 | 55,000 |
| 1999-03-31 | $71,400.00 | $71,400.00 | 51,000 |
| 1999-03-30 | $72,300.00 | $72,300.00 | 20,000 |
| 1999-03-29 | $73,300.00 | $73,300.00 | 39,000 |
| 1999-03-26 | $73,500.00 | $73,500.00 | 15,000 |
| 1999-03-25 | $74,300.00 | $74,300.00 | 30,000 |
| 1999-03-24 | $73,500.00 | $73,500.00 | 34,000 |
| 1999-03-23 | $73,700.00 | $73,700.00 | 34,000 |
| 1999-03-22 | $76,900.00 | $76,900.00 | 10,000 |
| 1999-03-19 | $77,800.00 | $77,800.00 | 24,000 |
| 1999-03-18 | $79,100.00 | $79,100.00 | 48,000 |
| 1999-03-17 | $76,600.00 | $76,600.00 | 102,000 |
| 1999-03-16 | $72,300.00 | $72,300.00 | 49,000 |
| 1999-03-15 | $75,600.00 | $75,600.00 | 36,000 |
| 1999-03-12 | $80,300.00 | $80,300.00 | 48,000 |
| 1999-03-11 | $75,400.00 | $75,400.00 | 62,000 |
| 1999-03-10 | $73,900.00 | $73,900.00 | 49,000 |
| 1999-03-09 | $73,000.00 | $73,000.00 | 72,000 |
| 1999-03-08 | $73,405.00 | $73,405.00 | 30,000 |
| 1999-03-05 | $73,000.00 | $73,000.00 | 48,000 |
| 1999-03-04 | $73,450.00 | $73,450.00 | 29,000 |
| 1999-03-03 | $72,900.00 | $72,900.00 | 51,000 |
| 1999-03-02 | $72,600.00 | $72,600.00 | 38,000 |
| 1999-03-01 | $71,800.00 | $71,800.00 | 35,000 |
| 1999-02-26 | $71,100.00 | $71,100.00 | 39,000 |
| 1999-02-25 | $71,900.00 | $71,900.00 | 18,000 |
| 1999-02-24 | $72,000.00 | $72,000.00 | 18,000 |
| 1999-02-23 | $71,800.00 | $71,800.00 | 35,000 |
| 1999-02-22 | $72,000.00 | $72,000.00 | 39,000 |
| 1999-02-19 | $72,000.00 | $72,000.00 | 35,000 |
| 1999-02-18 | $71,700.00 | $71,700.00 | 37,000 |
| 1999-02-17 | $71,205.00 | $71,205.00 | 12,000 |
| 1999-02-16 | $71,900.00 | $71,900.00 | 24,000 |
| 1999-02-12 | $71,100.00 | $71,100.00 | 45,000 |
| 1999-02-11 | $72,300.00 | $72,300.00 | 36,000 |
| 1999-02-10 | $72,300.00 | $72,300.00 | 25,000 |
| 1999-02-09 | $72,400.00 | $72,400.00 | 44,000 |
| 1999-02-08 | $73,000.00 | $73,000.00 | 32,000 |
| 1999-02-05 | $71,600.00 | $71,600.00 | 73,000 |
| 1999-02-04 | $71,900.00 | $71,900.00 | 71,000 |
| 1999-02-03 | $76,500.00 | $76,500.00 | 92,000 |
| 1999-02-02 | $73,800.00 | $73,800.00 | 153,000 |
| 1999-02-01 | $69,700.00 | $69,700.00 | 124,000 |
| 1999-01-29 | $65,000.00 | $65,000.00 | 55,000 |
| 1999-01-28 | $66,000.00 | $66,000.00 | 43,000 |
| 1999-01-27 | $65,700.00 | $65,700.00 | 78,000 |
| 1999-01-26 | $66,250.00 | $66,250.00 | 55,000 |
| 1999-01-25 | $66,000.00 | $66,000.00 | 53,000 |
| 1999-01-22 | $63,600.00 | $63,600.00 | 49,000 |
| 1999-01-21 | $63,600.00 | $63,600.00 | 49,000 |
| 1999-01-20 | $64,500.00 | $64,500.00 | 95,000 |
| 1999-01-19 | $65,600.00 | $65,600.00 | 127,000 |
| 1999-01-15 | $65,000.00 | $65,000.00 | 73,000 |
| 1999-01-14 | $64,600.00 | $64,600.00 | 54,000 |
| 1999-01-13 | $62,800.00 | $62,800.00 | 54,000 |
| 1999-01-12 | $63,100.00 | $63,100.00 | 47,000 |
| 1999-01-11 | $63,800.00 | $63,800.00 | 124,000 |
| 1999-01-08 | $65,300.00 | $65,300.00 | 57,000 |
| 1999-01-07 | $66,000.00 | $66,000.00 | 54,000 |
| 1999-01-06 | $68,300.00 | $68,300.00 | 127,000 |
| 1999-01-05 | $68,900.00 | $68,900.00 | 44,000 |
| 1999-01-04 | $70,000.00 | $70,000.00 | 195,000 |