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
- 1983-12-08 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 | $17,343.75 | $17,343.75 | 11 | — | — |
| 1999-12-30 | $17,343.75 | $17,343.75 | 22 | — | — |
| 1999-12-29 | $17,343.75 | $17,343.75 | 7 | — | — |
| 1999-12-28 | $17,343.75 | $17,343.75 | 22 | — | — |
| 1999-12-27 | $17,343.75 | $17,343.75 | 12 | — | — |
| 1999-12-23 | $17,812.50 | $17,812.50 | 16 | — | — |
| 1999-12-22 | $16,875.00 | $16,875.00 | 13 | — | — |
| 1999-12-21 | $17,343.75 | $17,343.75 | 7 | — | — |
| 1999-12-20 | $16,875.00 | $16,875.00 | 6 | — | — |
| 1999-12-17 | $17,812.50 | $17,812.50 | 11 | — | — |
| 1999-12-16 | $16,875.00 | $16,875.00 | 17 | — | — |
| 1999-12-15 | $16,875.00 | $16,875.00 | 12 | — | — |
| 1999-12-14 | $17,812.50 | $17,812.50 | 14 | — | — |
| 1999-12-13 | $17,343.75 | $17,343.75 | 10 | — | — |
| 1999-12-10 | $16,875.00 | $16,875.00 | 13 | — | — |
| 1999-12-09 | $17,343.75 | $17,343.75 | 12 | — | — |
| 1999-12-08 | $17,812.50 | $17,812.50 | 15 | — | — |
| 1999-12-07 | $18,281.25 | $18,281.25 | 16 | — | — |
| 1999-12-06 | $17,343.75 | $17,343.75 | 12 | — | — |
| 1999-12-03 | $17,812.50 | $17,812.50 | 20 | — | — |
| 1999-12-02 | $18,281.25 | $18,281.25 | 11 | — | — |
| 1999-12-01 | $18,281.25 | $18,281.25 | 7 | — | — |
| 1999-11-30 | $18,281.25 | $18,281.25 | 10 | — | — |
| 1999-11-29 | $18,750.00 | $18,750.00 | 17 | — | — |
| 1999-11-26 | $18,750.00 | $18,750.00 | 10 | — | — |
| 1999-11-24 | $18,750.00 | $18,750.00 | 11 | — | — |
| 1999-11-23 | $19,218.75 | $19,218.75 | 24 | — | — |
| 1999-11-22 | $19,687.50 | $19,687.50 | 48 | — | — |
| 1999-11-19 | $17,343.75 | $17,343.75 | 15 | — | — |
| 1999-11-18 | $17,343.75 | $17,343.75 | 12 | — | — |
| 1999-11-17 | $16,875.00 | $16,875.00 | 20 | — | — |
| 1999-11-16 | $17,812.50 | $17,812.50 | 13 | — | — |
| 1999-11-15 | $18,750.00 | $18,750.00 | 4 | — | — |
| 1999-11-12 | $18,281.25 | $18,281.25 | 11 | — | — |
| 1999-11-11 | $18,750.00 | $18,750.00 | 14 | — | — |
| 1999-11-10 | $18,281.25 | $18,281.25 | 8 | — | — |
| 1999-11-09 | $18,281.25 | $18,281.25 | 8 | — | — |
| 1999-11-08 | $18,750.00 | $18,750.00 | 14 | — | — |
| 1999-11-05 | $18,281.25 | $18,281.25 | 6 | — | — |
| 1999-11-04 | $17,812.50 | $17,812.50 | 9 | — | — |
| 1999-11-03 | $18,281.25 | $18,281.25 | 12 | — | — |
| 1999-11-02 | $18,281.25 | $18,281.25 | 19 | — | — |
| 1999-11-01 | $18,750.00 | $18,750.00 | 8 | — | — |
| 1999-10-29 | $18,750.00 | $18,750.00 | 5 | — | — |
| 1999-10-28 | $19,218.75 | $19,218.75 | 3 | — | — |
| 1999-10-27 | $19,218.75 | $19,218.75 | 3 | — | — |
| 1999-10-26 | $19,218.75 | $19,218.75 | 6 | — | — |
| 1999-10-25 | $19,687.50 | $19,687.50 | 3 | — | — |
| 1999-10-22 | $19,687.50 | $19,687.50 | 3 | — | — |
| 1999-10-21 | $19,687.50 | $19,687.50 | 5 | — | — |
| 1999-10-20 | $20,156.25 | $20,156.25 | 5 | — | — |
| 1999-10-19 | $20,625.00 | $20,625.00 | 10 | — | — |
| 1999-10-18 | $20,156.25 | $20,156.25 | 4 | — | — |
| 1999-10-15 | $20,156.25 | $20,156.25 | 8 | — | — |
| 1999-10-14 | $20,625.00 | $20,625.00 | 4 | — | — |
| 1999-10-13 | $20,625.00 | $20,625.00 | 12 | — | — |
| 1999-10-12 | $22,031.25 | $22,031.25 | 12 | — | — |
| 1999-10-11 | $21,562.50 | $21,562.50 | 15 | — | — |
| 1999-10-08 | $22,031.25 | $22,031.25 | 8 | — | — |
| 1999-10-07 | $22,500.00 | $22,500.00 | 39 | — | — |
| 1999-10-06 | $20,156.25 | $20,156.25 | 4 | — | — |
| 1999-10-05 | $19,687.50 | $19,687.50 | 6 | — | — |
| 1999-10-04 | $20,156.25 | $20,156.25 | 4 | — | — |
| 1999-10-01 | $20,156.25 | $20,156.25 | 7 | — | — |
| 1999-09-30 | $20,156.25 | $20,156.25 | 8 | — | — |
| 1999-09-29 | $20,625.00 | $20,625.00 | 9 | — | — |
| 1999-09-28 | $22,031.25 | $22,031.25 | 11 | — | — |
| 1999-09-27 | $21,562.50 | $21,562.50 | 17 | — | — |
| 1999-09-24 | $22,500.00 | $22,500.00 | 50 | — | — |
| 1999-09-23 | $19,687.50 | $19,687.50 | 11 | — | — |
| 1999-09-22 | $21,093.75 | $21,093.75 | 12 | — | — |
| 1999-09-21 | $21,093.75 | $21,093.75 | 57 | — | — |
| 1999-09-20 | $20,625.00 | $20,625.00 | 24 | — | — |
| 1999-09-17 | $19,687.50 | $19,687.50 | 12 | — | — |
| 1999-09-16 | $18,750.00 | $18,750.00 | 16 | — | — |
| 1999-09-15 | $19,218.75 | $19,218.75 | 6 | — | — |
| 1999-09-14 | $19,218.75 | $19,218.75 | 6 | — | — |
| 1999-09-13 | $19,687.50 | $19,687.50 | 5 | — | — |
| 1999-09-10 | $20,156.25 | $20,156.25 | 15 | — | — |
| 1999-09-09 | $19,218.75 | $19,218.75 | 15 | — | — |
| 1999-09-08 | $19,218.75 | $19,218.75 | 20 | — | — |
| 1999-09-07 | $20,156.25 | $20,156.25 | 12 | — | — |
| 1999-09-03 | $20,625.00 | $20,625.00 | 10 | — | — |
| 1999-09-02 | $21,093.75 | $21,093.75 | 22 | — | — |
| 1999-09-01 | $20,625.00 | $20,625.00 | 16 | — | — |
| 1999-08-31 | $20,625.00 | $20,625.00 | 51 | — | — |
| 1999-08-30 | $20,625.00 | $20,625.00 | 193 | — | — |
| 1999-08-27 | $28,593.75 | $28,593.75 | 367 | — | — |
| 1999-08-26 | $17,812.50 | $17,812.50 | 29 | — | — |
| 1999-08-25 | $20,625.00 | $20,625.00 | 20 | — | — |
| 1999-08-24 | $21,562.50 | $21,562.50 | 27 | — | — |
| 1999-08-23 | $22,500.00 | $22,500.00 | 109 | — | — |
| 1999-08-20 | $26,250.00 | $26,250.00 | 231 | — | — |
| 1999-08-19 | $19,218.75 | $19,218.75 | 95 | — | — |
| 1999-08-18 | $22,500.00 | $22,500.00 | 51 | — | — |
| 1999-08-17 | $14,531.25 | $14,531.25 | 5 | — | — |
| 1999-08-16 | $14,531.25 | $14,531.25 | 6 | — | — |
| 1999-08-13 | $14,531.25 | $14,531.25 | 4 | — | — |
| 1999-08-12 | $15,000.00 | $15,000.00 | 4 | — | — |
| 1999-08-11 | $15,000.00 | $15,000.00 | 8 | — | — |
| 1999-08-10 | $14,062.50 | $14,062.50 | 10 | — | — |
| 1999-08-09 | $15,000.00 | $15,000.00 | 10 | — | — |
| 1999-08-06 | $15,468.75 | $15,468.75 | 6 | — | — |
| 1999-08-05 | $15,468.75 | $15,468.75 | 15 | — | — |
| 1999-08-04 | $15,468.75 | $15,468.75 | 5 | — | — |
| 1999-08-03 | $15,468.75 | $15,468.75 | 5 | — | — |
| 1999-08-02 | $15,468.75 | $15,468.75 | 13 | — | — |
| 1999-07-30 | $15,937.50 | $15,937.50 | 7 | — | — |
| 1999-07-29 | $15,937.50 | $15,937.50 | 13 | — | — |
| 1999-07-28 | $15,937.50 | $15,937.50 | 6 | — | — |
| 1999-07-27 | $16,875.00 | $16,875.00 | 4 | — | — |
| 1999-07-26 | $16,875.00 | $16,875.00 | 9 | — | — |
| 1999-07-23 | $16,875.00 | $16,875.00 | 13 | — | — |
| 1999-07-22 | $15,937.50 | $15,937.50 | 8 | — | — |
| 1999-07-21 | $16,406.25 | $16,406.25 | 10 | — | — |
| 1999-07-20 | $16,875.00 | $16,875.00 | 13 | — | — |
| 1999-07-19 | $17,812.50 | $17,812.50 | 12 | — | — |
| 1999-07-16 | $17,812.50 | $17,812.50 | 4 | — | — |
| 1999-07-15 | $17,343.75 | $17,343.75 | 9 | — | — |
| 1999-07-14 | $17,343.75 | $17,343.75 | 12 | — | — |
| 1999-07-13 | $17,812.50 | $17,812.50 | 5 | — | — |
| 1999-07-12 | $17,812.50 | $17,812.50 | 7 | — | — |
| 1999-07-09 | $17,812.50 | $17,812.50 | 9 | — | — |
| 1999-07-08 | $17,812.50 | $17,812.50 | 7 | — | — |
| 1999-07-07 | $17,812.50 | $17,812.50 | 17 | — | — |
| 1999-07-06 | $18,281.25 | $18,281.25 | 13 | — | — |
| 1999-07-02 | $19,687.50 | $19,687.50 | 13 | — | — |
| 1999-07-01 | $19,218.75 | $19,218.75 | 25 | — | — |
| 1999-06-30 | $18,750.00 | $18,750.00 | 41 | — | — |
| 1999-06-29 | $17,812.50 | $17,812.50 | 9 | — | — |
| 1999-06-28 | $17,812.50 | $17,812.50 | 8 | — | — |
| 1999-06-25 | $17,343.75 | $17,343.75 | 10 | — | — |
| 1999-06-24 | $17,812.50 | $17,812.50 | 11 | — | — |
| 1999-06-23 | $18,281.25 | $18,281.25 | 10 | — | — |
| 1999-06-22 | $18,281.25 | $18,281.25 | 33 | — | — |
| 1999-06-21 | $21,093.75 | $21,093.75 | 42 | — | — |
| 1999-06-18 | $23,437.50 | $23,437.50 | 112 | — | — |
| 1999-06-17 | $21,562.50 | $21,562.50 | 147 | — | — |
| 1999-06-16 | $19,218.75 | $19,218.75 | 144 | — | — |
| 1999-06-15 | $15,468.75 | $15,468.75 | 7 | — | — |
| 1999-06-14 | $15,468.75 | $15,468.75 | 8 | — | — |
| 1999-06-11 | $16,406.25 | $16,406.25 | 6 | — | — |
| 1999-06-10 | $17,343.75 | $17,343.75 | 37 | — | — |
| 1999-06-09 | $15,468.75 | $15,468.75 | 9 | — | — |
| 1999-06-08 | $15,937.50 | $15,937.50 | 15 | — | — |
| 1999-06-07 | $15,937.50 | $15,937.50 | 7 | — | — |
| 1999-06-04 | $16,406.25 | $16,406.25 | 3 | — | — |
| 1999-06-03 | $15,937.50 | $15,937.50 | 7 | — | — |
| 1999-06-02 | $15,937.50 | $15,937.50 | 8 | — | — |
| 1999-06-01 | $15,937.50 | $15,937.50 | 4 | — | — |
| 1999-05-28 | $15,937.50 | $15,937.50 | 14 | — | — |
| 1999-05-27 | $16,406.25 | $16,406.25 | 7 | — | — |
| 1999-05-26 | $16,875.00 | $16,875.00 | 7 | — | — |
| 1999-05-25 | $16,875.00 | $16,875.00 | 5 | — | — |
| 1999-05-24 | $16,875.00 | $16,875.00 | 7 | — | — |
| 1999-05-21 | $17,812.50 | $17,812.50 | 8 | — | — |
| 1999-05-20 | $17,343.75 | $17,343.75 | 11 | — | — |
| 1999-05-19 | $17,812.50 | $17,812.50 | 10 | — | — |
| 1999-05-18 | $18,750.00 | $18,750.00 | 13 | — | — |
| 1999-05-17 | $18,750.00 | $18,750.00 | 13 | — | — |
| 1999-05-14 | $19,218.75 | $19,218.75 | 11 | — | — |
| 1999-05-13 | $19,687.50 | $19,687.50 | 50 | — | — |
| 1999-05-12 | $16,875.00 | $16,875.00 | 10 | — | — |
| 1999-05-11 | $17,812.50 | $17,812.50 | 7 | — | — |
| 1999-05-10 | $17,343.75 | $17,343.75 | 6 | — | — |
| 1999-05-07 | $17,812.50 | $17,812.50 | 22 | — | — |
| 1999-05-06 | $17,343.75 | $17,343.75 | 13 | — | — |
| 1999-05-05 | $16,875.00 | $16,875.00 | 22 | — | — |
| 1999-05-04 | $17,812.50 | $17,812.50 | 23 | — | — |
| 1999-05-03 | $18,750.00 | $18,750.00 | 15 | — | — |
| 1999-04-30 | $20,156.25 | $20,156.25 | 24 | — | — |
| 1999-04-29 | $19,687.50 | $19,687.50 | 19 | — | — |
| 1999-04-28 | $20,625.00 | $20,625.00 | 74 | — | — |
| 1999-04-27 | $21,093.75 | $21,093.75 | 130 | — | — |
| 1999-04-26 | $23,437.50 | $23,437.50 | 208 | — | — |
| 1999-04-23 | $18,281.25 | $18,281.25 | 24 | — | — |
| 1999-04-22 | $16,875.00 | $16,875.00 | 42 | — | — |
| 1999-04-21 | $16,406.25 | $16,406.25 | 64 | — | — |
| 1999-04-20 | $15,000.00 | $15,000.00 | 13 | — | — |
| 1999-04-19 | $15,937.50 | $15,937.50 | 15 | — | — |
| 1999-04-16 | $15,468.75 | $15,468.75 | 33 | — | — |
| 1999-04-15 | $15,937.50 | $15,937.50 | 24 | — | — |
| 1999-04-14 | $16,406.25 | $16,406.25 | 85 | — | — |
| 1999-04-13 | $14,531.25 | $14,531.25 | 18 | — | — |
| 1999-04-12 | $15,468.75 | $15,468.75 | 16 | — | — |
| 1999-04-09 | $15,468.75 | $15,468.75 | 15 | — | — |
| 1999-04-08 | $16,406.25 | $16,406.25 | 18 | — | — |
| 1999-04-07 | $16,406.25 | $16,406.25 | 56 | — | — |
| 1999-04-06 | $15,937.50 | $15,937.50 | 119 | — | — |
| 1999-04-05 | $14,062.50 | $14,062.50 | 19 | — | — |
| 1999-04-01 | $14,531.25 | $14,531.25 | 4 | — | — |
| 1999-03-31 | $14,531.25 | $14,531.25 | 9 | — | — |
| 1999-03-30 | $14,531.25 | $14,531.25 | 8 | — | — |
| 1999-03-29 | $15,937.50 | $15,937.50 | 77 | — | — |
| 1999-03-26 | $13,593.75 | $13,593.75 | 5 | — | — |
| 1999-03-25 | $13,593.75 | $13,593.75 | 9 | — | — |
| 1999-03-24 | $13,125.00 | $13,125.00 | 9 | — | — |
| 1999-03-23 | $13,125.00 | $13,125.00 | 4 | — | — |
| 1999-03-22 | $14,062.50 | $14,062.50 | 18 | — | — |
| 1999-03-19 | $13,125.00 | $13,125.00 | 6 | — | — |
| 1999-03-18 | $13,125.00 | $13,125.00 | 7 | — | — |
| 1999-03-17 | $14,062.50 | $14,062.50 | 3 | — | — |
| 1999-03-16 | $13,125.00 | $13,125.00 | 9 | — | — |
| 1999-03-15 | $14,062.50 | $14,062.50 | 13 | — | — |
| 1999-03-12 | $15,000.00 | $15,000.00 | 77 | — | — |
| 1999-03-11 | $14,531.25 | $14,531.25 | 43 | — | — |
| 1999-03-10 | $13,593.75 | $13,593.75 | 6 | — | — |
| 1999-03-09 | $13,125.00 | $13,125.00 | 2 | — | — |
| 1999-03-08 | $13,593.75 | $13,593.75 | 7 | — | — |
| 1999-03-05 | $13,593.75 | $13,593.75 | 9 | — | — |
| 1999-03-04 | $13,593.75 | $13,593.75 | 10 | — | — |
| 1999-03-03 | $14,062.50 | $14,062.50 | 7 | — | — |
| 1999-03-02 | $14,062.50 | $14,062.50 | 5 | — | — |
| 1999-03-01 | $14,531.25 | $14,531.25 | 5 | — | — |
| 1999-02-26 | $15,000.00 | $15,000.00 | 15 | — | — |
| 1999-02-25 | $14,062.50 | $14,062.50 | 6 | — | — |
| 1999-02-24 | $14,531.25 | $14,531.25 | 7 | — | — |
| 1999-02-23 | $15,000.00 | $15,000.00 | 6 | — | — |
| 1999-02-22 | $15,000.00 | $15,000.00 | 4 | — | — |
| 1999-02-19 | $14,531.25 | $14,531.25 | 8 | — | — |
| 1999-02-18 | $15,000.00 | $15,000.00 | 8 | — | — |
| 1999-02-17 | $14,531.25 | $14,531.25 | 7 | — | — |
| 1999-02-16 | $14,531.25 | $14,531.25 | 12 | — | — |
| 1999-02-12 | $15,000.00 | $15,000.00 | 14 | — | — |
| 1999-02-11 | $15,000.00 | $15,000.00 | 7 | — | — |
| 1999-02-10 | $15,000.00 | $15,000.00 | 7 | — | — |
| 1999-02-09 | $15,468.75 | $15,468.75 | 28 | — | — |
| 1999-02-08 | $15,468.75 | $15,468.75 | 11 | — | — |
| 1999-02-05 | $15,468.75 | $15,468.75 | 9 | — | — |
| 1999-02-04 | $15,000.00 | $15,000.00 | 7 | — | — |
| 1999-02-03 | $15,000.00 | $15,000.00 | 16 | — | — |
| 1999-02-02 | $15,468.75 | $15,468.75 | 14 | — | — |
| 1999-02-01 | $15,468.75 | $15,468.75 | 18 | — | — |
| 1999-01-29 | $16,406.25 | $16,406.25 | 39 | — | — |
| 1999-01-28 | $18,750.00 | $18,750.00 | 207 | — | — |
| 1999-01-27 | $14,531.25 | $14,531.25 | 32 | — | — |
| 1999-01-26 | $15,000.00 | $15,000.00 | 144 | — | — |
| 1999-01-25 | $13,593.75 | $13,593.75 | 16 | — | — |
| 1999-01-22 | $13,593.75 | $13,593.75 | 13 | — | — |
| 1999-01-21 | $14,531.25 | $14,531.25 | 20 | — | — |
| 1999-01-20 | $14,062.50 | $14,062.50 | 38 | — | — |
| 1999-01-19 | $15,000.00 | $15,000.00 | 57 | — | — |
| 1999-01-15 | $16,406.25 | $16,406.25 | 287 | — | — |
| 1999-01-14 | $14,062.50 | $14,062.50 | 148 | — | — |
| 1999-01-13 | $13,593.75 | $13,593.75 | 58 | — | — |
| 1999-01-12 | $12,187.50 | $12,187.50 | 8 | — | — |
| 1999-01-11 | $12,656.25 | $12,656.25 | 11 | — | — |
| 1999-01-08 | $13,593.75 | $13,593.75 | 12 | — | — |
| 1999-01-07 | $12,656.25 | $12,656.25 | 6 | — | — |
| 1999-01-06 | $13,125.00 | $13,125.00 | 10 | — | — |
| 1999-01-05 | $12,187.50 | $12,187.50 | 5 | — | — |
| 1999-01-04 | $12,187.50 | $12,187.50 | 15 | — | — |