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
- 1993-12-17 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 | $372,242.66 | $668,629.49 | 1 | — | — |
| 1999-12-30 | $372,242.66 | $668,629.49 | 2 | — | — |
| 1999-12-29 | $367,647.06 | $660,374.82 | 2 | — | — |
| 1999-12-28 | $392,922.78 | $675,397.95 | 1 | — | — |
| 1999-12-27 | $397,518.38 | $683,297.45 | 2 | — | — |
| 1999-12-23 | $409,007.34 | $703,045.88 | 1 | — | — |
| 1999-12-22 | $395,220.59 | $679,347.62 | 2 | — | — |
| 1999-12-21 | $386,029.41 | $663,549.06 | 2 | — | — |
| 1999-12-20 | $399,816.19 | $687,247.04 | 1 | — | — |
| 1999-12-17 | $404,411.75 | $695,146.54 | 1 | — | — |
| 1999-12-16 | $445,772.06 | $766,241.09 | 1 | — | — |
| 1999-12-15 | $431,985.28 | $742,542.91 | 1 | — | — |
| 1999-12-14 | $395,220.59 | $679,347.62 | 1 | — | — |
| 1999-12-13 | $388,327.22 | $667,498.57 | 2 | — | — |
| 1999-12-10 | $392,922.78 | $675,397.95 | 1 | — | — |
| 1999-12-09 | $404,411.75 | $695,146.54 | 0 | — | — |
| 1999-12-08 | $409,007.34 | $703,045.88 | 1 | — | — |
| 1999-12-07 | $404,411.75 | $695,146.54 | 1 | — | — |
| 1999-12-06 | $425,091.91 | $730,693.82 | 0 | — | — |
| 1999-12-03 | $431,985.28 | $742,542.91 | 0 | — | — |
| 1999-12-02 | $436,580.88 | $750,442.41 | 0 | — | — |
| 1999-12-01 | $436,580.88 | $750,442.41 | 1 | — | — |
| 1999-11-30 | $454,963.25 | $782,039.77 | 0 | — | — |
| 1999-11-29 | $448,069.84 | $770,190.68 | 0 | — | — |
| 1999-11-26 | $434,283.09 | $746,492.33 | 0 | — | — |
| 1999-11-24 | $434,283.09 | $746,492.33 | 0 | — | — |
| 1999-11-23 | $436,580.88 | $750,442.41 | 0 | — | — |
| 1999-11-22 | $431,985.28 | $742,542.91 | 0 | — | — |
| 1999-11-19 | $431,985.28 | $742,542.91 | 0 | — | — |
| 1999-11-18 | $436,580.88 | $750,442.41 | 0 | — | — |
| 1999-11-17 | $436,580.88 | $750,442.41 | 1 | — | — |
| 1999-11-16 | $445,772.06 | $766,241.09 | 0 | — | — |
| 1999-11-15 | $445,772.06 | $766,241.09 | 1 | — | — |
| 1999-11-12 | $443,474.25 | $762,291.50 | 0 | — | — |
| 1999-11-11 | $438,878.69 | $754,392.08 | 0 | — | — |
| 1999-11-10 | $427,389.72 | $734,643.81 | 1 | — | — |
| 1999-11-09 | $431,985.28 | $742,542.91 | 0 | — | — |
| 1999-11-08 | $441,176.47 | $758,341.83 | 0 | — | — |
| 1999-11-05 | $445,772.06 | $766,241.09 | 0 | — | — |
| 1999-11-04 | $445,772.06 | $766,241.09 | 0 | — | — |
| 1999-11-03 | $448,069.84 | $770,190.68 | 0 | — | — |
| 1999-11-02 | $452,665.44 | $778,090.43 | 0 | — | — |
| 1999-11-01 | $436,580.88 | $750,442.41 | 0 | — | — |
| 1999-10-29 | $441,176.47 | $758,341.83 | 0 | — | — |
| 1999-10-28 | $445,772.06 | $766,241.09 | 0 | — | — |
| 1999-10-27 | $445,772.06 | $766,241.09 | 0 | — | — |
| 1999-10-26 | $452,665.44 | $778,090.43 | 0 | — | — |
| 1999-10-25 | $454,963.25 | $782,039.77 | 0 | — | — |
| 1999-10-22 | $457,261.03 | $785,989.60 | 0 | — | — |
| 1999-10-21 | $454,963.25 | $782,039.77 | 0 | — | — |
| 1999-10-20 | $464,154.41 | $797,838.45 | 1 | — | — |
| 1999-10-19 | $473,345.59 | $813,637.54 | 0 | — | — |
| 1999-10-18 | $450,367.66 | $774,140.35 | 0 | — | — |
| 1999-10-15 | $461,856.63 | $793,889.35 | 1 | — | — |
| 1999-10-14 | $473,345.59 | $813,637.54 | 0 | — | — |
| 1999-10-13 | $477,941.19 | $821,536.63 | 0 | — | — |
| 1999-10-12 | $480,238.97 | $825,486.46 | 0 | — | — |
| 1999-10-11 | $487,132.34 | $837,335.80 | 0 | — | — |
| 1999-10-08 | $480,238.97 | $825,486.46 | 0 | — | — |
| 1999-10-07 | $480,238.97 | $825,486.46 | 0 | — | — |
| 1999-10-06 | $471,047.78 | $809,687.46 | 0 | — | — |
| 1999-10-05 | $477,941.19 | $821,536.63 | 0 | — | — |
| 1999-10-04 | $477,941.19 | $821,536.63 | 0 | — | — |
| 1999-10-01 | $482,536.75 | $829,435.97 | 0 | — | — |
| 1999-09-30 | $487,132.34 | $837,335.80 | 0 | — | — |
| 1999-09-29 | $482,536.75 | $829,435.97 | 0 | — | — |
| 1999-09-28 | $491,727.94 | $845,234.81 | 0 | — | — |
| 1999-09-27 | $503,216.91 | $835,913.86 | 0 | — | — |
| 1999-09-24 | $503,216.91 | $835,913.86 | 0 | — | — |
| 1999-09-23 | $510,110.28 | $847,364.55 | 0 | — | — |
| 1999-09-22 | $498,621.31 | $828,279.77 | 1 | — | — |
| 1999-09-21 | $503,216.91 | $835,913.86 | 0 | — | — |
| 1999-09-20 | $498,621.31 | $828,279.77 | 0 | — | — |
| 1999-09-17 | $505,514.72 | $839,730.95 | 0 | — | — |
| 1999-09-16 | $514,705.88 | $854,998.07 | 0 | — | — |
| 1999-09-15 | $514,705.88 | $854,998.07 | 1 | — | — |
| 1999-09-14 | $496,323.53 | $824,462.93 | 0 | — | — |
| 1999-09-13 | $496,323.53 | $824,462.93 | 0 | — | — |
| 1999-09-10 | $505,514.72 | $839,730.95 | 0 | — | — |
| 1999-09-09 | $498,621.31 | $828,279.77 | 0 | — | — |
| 1999-09-08 | $500,919.13 | $832,096.62 | 0 | — | — |
| 1999-09-07 | $498,621.31 | $828,279.77 | 0 | — | — |
| 1999-09-03 | $500,919.13 | $832,096.62 | 0 | — | — |
| 1999-09-02 | $510,110.28 | $847,364.55 | 0 | — | — |
| 1999-09-01 | $505,514.72 | $839,730.95 | 1 | — | — |
| 1999-08-31 | $494,025.75 | $820,645.93 | 0 | — | — |
| 1999-08-30 | $500,919.13 | $832,096.62 | 0 | — | — |
| 1999-08-27 | $510,110.28 | $847,364.55 | 0 | — | — |
| 1999-08-26 | $512,408.09 | $851,181.23 | 0 | — | — |
| 1999-08-25 | $507,812.50 | $843,547.22 | 0 | — | — |
| 1999-08-24 | $500,919.13 | $832,096.62 | 0 | — | — |
| 1999-08-23 | $505,514.72 | $839,730.95 | 0 | — | — |
| 1999-08-20 | $500,919.13 | $832,096.62 | 0 | — | — |
| 1999-08-19 | $491,727.94 | $816,828.60 | 0 | — | — |
| 1999-08-18 | $494,025.75 | $820,645.93 | 0 | — | — |
| 1999-08-17 | $494,025.75 | $820,645.93 | 0 | — | — |
| 1999-08-16 | $489,430.16 | $813,011.84 | 0 | — | — |
| 1999-08-13 | $491,727.94 | $816,828.60 | 0 | — | — |
| 1999-08-12 | $491,727.94 | $816,828.60 | 0 | — | — |
| 1999-08-11 | $482,536.75 | $801,561.08 | 0 | — | — |
| 1999-08-10 | $491,727.94 | $816,828.60 | 0 | — | — |
| 1999-08-09 | $482,536.75 | $801,561.08 | 0 | — | — |
| 1999-08-06 | $482,536.75 | $801,561.08 | 0 | — | — |
| 1999-08-05 | $484,834.56 | $805,377.83 | 0 | — | — |
| 1999-08-04 | $487,132.34 | $809,194.84 | 0 | — | — |
| 1999-08-03 | $498,621.31 | $828,279.77 | 0 | — | — |
| 1999-08-02 | $500,919.13 | $832,096.62 | 0 | — | — |
| 1999-07-30 | $510,110.28 | $847,364.55 | 0 | — | — |
| 1999-07-29 | $510,110.28 | $847,364.55 | 0 | — | — |
| 1999-07-28 | $521,599.25 | $866,449.32 | 0 | — | — |
| 1999-07-27 | $519,301.47 | $862,631.99 | 0 | — | — |
| 1999-07-26 | $519,301.47 | $862,631.99 | 0 | — | — |
| 1999-07-23 | $517,003.69 | $858,815.64 | 0 | — | — |
| 1999-07-22 | $519,301.47 | $862,631.99 | 0 | — | — |
| 1999-07-21 | $517,003.69 | $858,815.64 | 0 | — | — |
| 1999-07-20 | $517,003.69 | $858,815.64 | 0 | — | — |
| 1999-07-19 | $521,599.25 | $866,449.32 | 0 | — | — |
| 1999-07-16 | $517,003.69 | $858,815.64 | 0 | — | — |
| 1999-07-15 | $521,599.25 | $866,449.32 | 0 | — | — |
| 1999-07-14 | $514,705.88 | $854,998.07 | 0 | — | — |
| 1999-07-13 | $528,492.63 | $877,900.25 | 0 | — | — |
| 1999-07-12 | $533,088.25 | $885,534.26 | 0 | — | — |
| 1999-07-09 | $533,088.25 | $885,534.26 | 0 | — | — |
| 1999-07-08 | $537,683.81 | $893,168.02 | 0 | — | — |
| 1999-07-07 | $537,683.81 | $893,168.02 | 0 | — | — |
| 1999-07-06 | $528,492.63 | $877,900.25 | 0 | — | — |
| 1999-07-02 | $523,897.06 | $870,266.08 | 0 | — | — |
| 1999-07-01 | $523,897.06 | $870,266.08 | 0 | — | — |
| 1999-06-30 | $519,301.47 | $862,631.99 | 0 | — | — |
| 1999-06-29 | $533,088.25 | $885,534.26 | 0 | — | — |
| 1999-06-28 | $542,279.44 | $900,802.44 | 0 | — | — |
| 1999-06-25 | $551,470.56 | $887,977.45 | 0 | — | — |
| 1999-06-24 | $551,470.56 | $887,977.45 | 1 | — | — |
| 1999-06-23 | $551,470.56 | $887,977.45 | 1 | — | — |
| 1999-06-22 | $551,470.56 | $887,977.45 | 0 | — | — |
| 1999-06-21 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-06-18 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-06-17 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-06-16 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-06-15 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-06-14 | $551,470.56 | $887,977.45 | 1 | — | — |
| 1999-06-11 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-06-10 | $544,577.19 | $876,877.29 | 0 | — | — |
| 1999-06-09 | $544,577.19 | $876,877.29 | 0 | — | — |
| 1999-06-08 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-06-07 | $544,577.19 | $876,877.29 | 0 | — | — |
| 1999-06-04 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-06-03 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-06-02 | $544,577.19 | $876,877.29 | 0 | — | — |
| 1999-06-01 | $544,577.19 | $876,877.29 | 0 | — | — |
| 1999-05-28 | $544,577.19 | $876,877.29 | 0 | — | — |
| 1999-05-27 | $542,279.44 | $873,177.91 | 0 | — | — |
| 1999-05-26 | $542,279.44 | $873,177.91 | 0 | — | — |
| 1999-05-25 | $542,279.44 | $873,177.91 | 0 | — | — |
| 1999-05-24 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-05-21 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-05-20 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-05-19 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-05-18 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-05-17 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-05-14 | $549,172.81 | $884,277.59 | 0 | — | — |
| 1999-05-13 | $549,172.81 | $884,277.59 | 1 | — | — |
| 1999-05-12 | $551,470.56 | $887,977.45 | 0 | — | — |
| 1999-05-11 | $551,470.56 | $887,977.45 | 0 | — | — |
| 1999-05-10 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-05-07 | $556,066.19 | $895,376.69 | 0 | — | — |
| 1999-05-06 | $556,066.19 | $895,376.69 | 0 | — | — |
| 1999-05-05 | $565,257.38 | $910,176.39 | 0 | — | — |
| 1999-05-04 | $560,661.75 | $902,776.99 | 0 | — | — |
| 1999-05-03 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-04-30 | $542,279.44 | $873,177.91 | 0 | — | — |
| 1999-04-29 | $551,470.56 | $887,977.45 | 0 | — | — |
| 1999-04-28 | $556,066.19 | $895,376.69 | 0 | — | — |
| 1999-04-27 | $565,257.38 | $910,176.39 | 0 | — | — |
| 1999-04-26 | $574,448.50 | $924,975.60 | 1 | — | — |
| 1999-04-23 | $551,470.56 | $887,977.45 | 0 | — | — |
| 1999-04-22 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-04-21 | $539,981.63 | $869,477.24 | 0 | — | — |
| 1999-04-20 | $528,492.63 | $850,977.59 | 0 | — | — |
| 1999-04-19 | $537,683.81 | $865,777.62 | 0 | — | — |
| 1999-04-16 | $519,301.47 | $836,178.22 | 0 | — | — |
| 1999-04-15 | $528,492.63 | $850,977.59 | 0 | — | — |
| 1999-04-14 | $546,875.00 | $880,576.91 | 0 | — | — |
| 1999-04-13 | $551,470.56 | $887,977.45 | 0 | — | — |
| 1999-04-12 | $560,661.75 | $902,776.99 | 1 | — | — |
| 1999-04-09 | $560,661.75 | $902,776.99 | 0 | — | — |
| 1999-04-08 | $560,661.75 | $902,776.99 | 0 | — | — |
| 1999-04-07 | $565,257.38 | $910,176.39 | 0 | — | — |
| 1999-04-06 | $567,555.13 | $913,876.50 | 1 | — | — |
| 1999-04-05 | $565,257.38 | $910,176.39 | 0 | — | — |
| 1999-04-01 | $560,661.75 | $902,776.99 | 1 | — | — |
| 1999-03-31 | $588,235.31 | $947,175.76 | 1 | — | — |
| 1999-03-30 | $542,279.44 | $873,177.91 | 0 | — | — |
| 1999-03-29 | $551,470.56 | $887,977.45 | 0 | — | — |
| 1999-03-26 | $567,555.13 | $886,644.77 | 0 | — | — |
| 1999-03-25 | $560,661.75 | $875,876.44 | 0 | — | — |
| 1999-03-24 | $567,555.13 | $886,644.77 | 0 | — | — |
| 1999-03-23 | $574,448.50 | $897,414.16 | 0 | — | — |
| 1999-03-22 | $572,150.75 | $893,824.69 | 0 | — | — |
| 1999-03-19 | $583,639.69 | $911,772.53 | 0 | — | — |
| 1999-03-18 | $574,448.50 | $897,414.16 | 0 | — | — |
| 1999-03-17 | $588,235.31 | $918,952.20 | 0 | — | — |
| 1999-03-16 | $569,852.94 | $890,234.40 | 0 | — | — |
| 1999-03-15 | $546,875.00 | $854,338.39 | 0 | — | — |
| 1999-03-12 | $528,492.63 | $825,621.16 | 0 | — | — |
| 1999-03-11 | $514,705.88 | $804,082.79 | 0 | — | — |
| 1999-03-10 | $514,705.88 | $804,082.79 | 1 | — | — |
| 1999-03-09 | $523,897.06 | $818,441.33 | 0 | — | — |
| 1999-03-08 | $519,301.47 | $811,262.30 | 0 | — | — |
| 1999-03-05 | $514,705.88 | $804,082.79 | 1 | — | — |
| 1999-03-04 | $521,599.25 | $814,851.77 | 2 | — | — |
| 1999-03-03 | $510,110.28 | $796,903.69 | 0 | — | — |
| 1999-03-02 | $551,470.56 | $861,517.50 | 0 | — | — |
| 1999-03-01 | $533,088.25 | $832,799.94 | 1 | — | — |
| 1999-02-26 | $537,683.81 | $839,979.45 | 0 | — | — |
| 1999-02-25 | $537,683.81 | $839,979.45 | 0 | — | — |
| 1999-02-24 | $544,577.19 | $850,748.68 | 0 | — | — |
| 1999-02-23 | $546,875.00 | $854,338.39 | 0 | — | — |
| 1999-02-22 | $551,470.56 | $861,517.50 | 0 | — | — |
| 1999-02-19 | $551,470.56 | $861,517.50 | 0 | — | — |
| 1999-02-18 | $551,470.56 | $861,517.50 | 0 | — | — |
| 1999-02-17 | $565,257.38 | $883,055.38 | 0 | — | — |
| 1999-02-16 | $556,066.19 | $868,696.93 | 0 | — | — |
| 1999-02-12 | $551,470.56 | $861,517.50 | 0 | — | — |
| 1999-02-11 | $551,470.56 | $861,517.50 | 0 | — | — |
| 1999-02-10 | $537,683.81 | $839,979.45 | 1 | — | — |
| 1999-02-09 | $579,044.13 | $904,593.51 | 0 | — | — |
| 1999-02-08 | $583,639.69 | $911,772.53 | 0 | — | — |
| 1999-02-05 | $583,639.69 | $911,772.53 | 0 | — | — |
| 1999-02-04 | $583,639.69 | $911,772.53 | 0 | — | — |
| 1999-02-03 | $588,235.31 | $918,952.20 | 0 | — | — |
| 1999-02-02 | $588,235.31 | $918,952.20 | 0 | — | — |
| 1999-02-01 | $597,426.50 | $933,310.74 | 0 | — | — |
| 1999-01-29 | $602,022.06 | $940,490.33 | 0 | — | — |
| 1999-01-28 | $602,022.06 | $940,490.33 | 0 | — | — |
| 1999-01-27 | $597,426.50 | $933,310.74 | 0 | — | — |
| 1999-01-26 | $595,128.69 | $929,721.11 | 0 | — | — |
| 1999-01-25 | $595,128.69 | $929,721.11 | 0 | — | — |
| 1999-01-22 | $597,426.50 | $933,310.74 | 0 | — | — |
| 1999-01-21 | $597,426.50 | $933,310.74 | 0 | — | — |
| 1999-01-20 | $602,022.06 | $940,490.33 | 0 | — | — |
| 1999-01-19 | $597,426.50 | $933,310.74 | 0 | — | — |
| 1999-01-15 | $597,426.50 | $933,310.74 | 0 | — | — |
| 1999-01-14 | $588,235.31 | $918,952.20 | 0 | — | — |
| 1999-01-13 | $599,724.25 | $936,900.78 | 0 | — | — |
| 1999-01-12 | $604,319.88 | $944,079.72 | 0 | — | — |
| 1999-01-11 | $602,022.06 | $940,490.33 | 0 | — | — |
| 1999-01-08 | $597,426.50 | $933,310.74 | 0 | — | — |
| 1999-01-07 | $590,533.06 | $922,541.68 | 0 | — | — |
| 1999-01-06 | $597,426.50 | $933,310.74 | 0 | — | — |
| 1999-01-05 | $585,937.50 | $915,362.16 | 0 | — | — |
| 1999-01-04 | $604,319.88 | $944,079.72 | 0 | — | — |