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
- 1996-08-22 to 2026-08-28
- 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 | $225,001.44 | $225,001.44 | 0 |
| 1999-12-30 | $540,003.44 | $540,003.44 | 0 |
| 1999-12-29 | $450,002.88 | $450,002.88 | 0 |
| 1999-12-28 | $396,002.53 | $396,002.53 | 0 |
| 1999-12-27 | $450,002.88 | $450,002.88 | 0 |
| 1999-12-23 | $786,605.06 | $786,605.06 | 0 |
| 1999-12-22 | $396,002.53 | $396,002.53 | 0 |
| 1999-12-21 | $450,002.88 | $450,002.88 | 0 |
| 1999-12-20 | $561,603.63 | $561,603.63 | 0 |
| 1999-12-17 | $450,002.88 | $450,002.88 | 0 |
| 1999-12-16 | $630,004.06 | $630,004.06 | 0 |
| 1999-12-15 | $505,803.25 | $505,803.25 | 0 |
| 1999-12-14 | $675,004.31 | $675,004.31 | 0 |
| 1999-12-13 | $378,002.41 | $378,002.41 | 0 |
| 1999-12-10 | $720,004.63 | $720,004.63 | 0 |
| 1999-12-09 | $450,002.88 | $450,002.88 | 0 |
| 1999-12-08 | $450,002.88 | $450,002.88 | 0 |
| 1999-12-07 | $450,002.88 | $450,002.88 | 0 |
| 1999-12-06 | $720,004.63 | $720,004.63 | 0 |
| 1999-12-03 | $360,002.31 | $360,002.31 | 0 |
| 1999-12-02 | $505,803.25 | $505,803.25 | 0 |
| 1999-12-01 | $505,803.25 | $505,803.25 | 0 |
| 1999-11-30 | $558,003.56 | $558,003.56 | 0 |
| 1999-11-29 | $720,004.63 | $720,004.63 | 0 |
| 1999-11-26 | $617,403.94 | $617,403.94 | 0 |
| 1999-11-24 | $617,403.94 | $617,403.94 | 0 |
| 1999-11-23 | $675,004.31 | $675,004.31 | 0 |
| 1999-11-22 | $828,005.31 | $828,005.31 | 0 |
| 1999-11-19 | $720,004.63 | $720,004.63 | 0 |
| 1999-11-18 | $730,804.69 | $730,804.69 | 0 |
| 1999-11-17 | $786,605.06 | $786,605.06 | 0 |
| 1999-11-16 | $786,605.06 | $786,605.06 | 0 |
| 1999-11-15 | $617,403.94 | $617,403.94 | 0 |
| 1999-11-12 | $561,603.63 | $561,603.63 | 0 |
| 1999-11-11 | $505,803.25 | $505,803.25 | 0 |
| 1999-11-10 | $505,803.25 | $505,803.25 | 0 |
| 1999-11-09 | $561,603.63 | $561,603.63 | 0 |
| 1999-11-08 | $505,803.25 | $505,803.25 | 0 |
| 1999-11-05 | $505,803.25 | $505,803.25 | 0 |
| 1999-11-04 | $675,004.31 | $675,004.31 | 0 |
| 1999-11-03 | $786,605.06 | $786,605.06 | 0 |
| 1999-11-02 | $561,603.63 | $561,603.63 | 0 |
| 1999-11-01 | $730,804.69 | $730,804.69 | 0 |
| 1999-10-29 | $900,005.75 | $900,005.75 | 0 |
| 1999-10-28 | $842,405.38 | $842,405.38 | 0 |
| 1999-10-27 | $842,405.38 | $842,405.38 | 0 |
| 1999-10-26 | $900,005.75 | $900,005.75 | 0 |
| 1999-10-25 | $955,806.13 | $955,806.13 | 0 |
| 1999-10-22 | $955,806.13 | $955,806.13 | 0 |
| 1999-10-21 | $1.13M | $1.13M | 0 |
| 1999-10-20 | $1.13M | $1.13M | 0 |
| 1999-10-19 | $1.13M | $1.13M | 0 |
| 1999-10-18 | $1.18M | $1.18M | 0 |
| 1999-10-15 | $1.08M | $1.08M | 0 |
| 1999-10-14 | $1.13M | $1.13M | 0 |
| 1999-10-13 | $1.35M | $1.35M | 0 |
| 1999-10-12 | $1.13M | $1.13M | 0 |
| 1999-10-11 | $1.01M | $1.01M | 0 |
| 1999-10-08 | $1.13M | $1.13M | 0 |
| 1999-10-07 | $1.24M | $1.24M | 0 |
| 1999-10-06 | $1.35M | $1.35M | 0 |
| 1999-10-05 | $1.18M | $1.18M | 0 |
| 1999-10-04 | $1.13M | $1.13M | 0 |
| 1999-10-01 | $1.24M | $1.24M | 0 |
| 1999-09-30 | $1.13M | $1.13M | 0 |
| 1999-09-29 | $1.13M | $1.13M | 0 |
| 1999-09-28 | $955,806.13 | $955,806.13 | 0 |
| 1999-09-27 | $955,806.13 | $955,806.13 | 0 |
| 1999-09-24 | $1.13M | $1.13M | 0 |
| 1999-09-23 | $1.13M | $1.13M | 0 |
| 1999-09-22 | $1.13M | $1.13M | 0 |
| 1999-09-21 | $1.24M | $1.24M | 0 |
| 1999-09-20 | $1.24M | $1.24M | 0 |
| 1999-09-17 | $1.13M | $1.13M | 0 |
| 1999-09-16 | $1.41M | $1.41M | 0 |
| 1999-09-15 | $1.35M | $1.35M | 0 |
| 1999-09-14 | $1.35M | $1.35M | 0 |
| 1999-09-13 | $1.35M | $1.35M | 0 |
| 1999-09-10 | $1.24M | $1.24M | 0 |
| 1999-09-09 | $1.24M | $1.24M | 0 |
| 1999-09-08 | $1.13M | $1.13M | 0 |
| 1999-09-07 | $1.27M | $1.27M | 0 |
| 1999-09-03 | $1.51M | $1.51M | 0 |
| 1999-09-02 | $1.46M | $1.46M | 0 |
| 1999-09-01 | $1.58M | $1.58M | 0 |
| 1999-08-31 | $1.24M | $1.24M | 0 |
| 1999-08-30 | $955,806.13 | $955,806.13 | 0 |
| 1999-08-27 | $675,004.31 | $675,004.31 | 0 |
| 1999-08-26 | $675,004.31 | $675,004.31 | 0 |
| 1999-08-25 | $675,004.31 | $675,004.31 | 0 |
| 1999-08-24 | $842,405.38 | $842,405.38 | 1 |
| 1999-08-23 | $675,004.31 | $675,004.31 | 2 |
| 1999-08-20 | $675,004.31 | $675,004.31 | 0 |
| 1999-08-19 | $900,005.75 | $900,005.75 | 0 |
| 1999-08-18 | $730,804.69 | $730,804.69 | 0 |
| 1999-08-17 | $786,605.06 | $786,605.06 | 0 |
| 1999-08-16 | $675,004.31 | $675,004.31 | 0 |
| 1999-08-13 | $842,405.38 | $842,405.38 | 0 |
| 1999-08-12 | $955,806.13 | $955,806.13 | 0 |
| 1999-08-11 | $900,005.75 | $900,005.75 | 0 |
| 1999-08-10 | $900,005.75 | $900,005.75 | 0 |
| 1999-08-09 | $900,005.75 | $900,005.75 | 0 |
| 1999-08-06 | $786,605.06 | $786,605.06 | 0 |
| 1999-08-05 | $955,806.13 | $955,806.13 | 0 |
| 1999-08-04 | $1.01M | $1.01M | 0 |
| 1999-08-03 | $1.13M | $1.13M | 0 |
| 1999-08-02 | $1.29M | $1.29M | 0 |
| 1999-07-30 | $1.35M | $1.35M | 0 |
| 1999-07-29 | $1.35M | $1.35M | 0 |
| 1999-07-28 | $1.35M | $1.35M | 0 |
| 1999-07-27 | $1.58M | $1.58M | 0 |
| 1999-07-26 | $1.35M | $1.35M | 0 |
| 1999-07-23 | $1.41M | $1.41M | 0 |
| 1999-07-22 | $1.18M | $1.18M | 0 |
| 1999-07-21 | $1.01M | $1.01M | 0 |
| 1999-07-20 | $1.13M | $1.13M | 0 |
| 1999-07-19 | $1.01M | $1.01M | 0 |
| 1999-07-16 | $900,005.75 | $900,005.75 | 0 |
| 1999-07-15 | $675,004.31 | $675,004.31 | 0 |
| 1999-07-14 | $955,806.13 | $955,806.13 | 0 |
| 1999-07-13 | $1.01M | $1.01M | 0 |
| 1999-07-12 | $900,005.75 | $900,005.75 | 0 |
| 1999-07-09 | $1.01M | $1.01M | 0 |
| 1999-07-08 | $1.01M | $1.01M | 0 |
| 1999-07-07 | $900,005.75 | $900,005.75 | 0 |
| 1999-07-06 | $900,005.75 | $900,005.75 | 0 |
| 1999-07-02 | $900,005.75 | $900,005.75 | 0 |
| 1999-07-01 | $675,004.31 | $675,004.31 | 0 |
| 1999-06-30 | $1.13M | $1.13M | 0 |
| 1999-06-29 | $1.01M | $1.01M | 0 |
| 1999-06-28 | $1.13M | $1.13M | 0 |
| 1999-06-25 | $1.58M | $1.58M | 0 |
| 1999-06-24 | $1.58M | $1.58M | 0 |
| 1999-06-23 | $1.13M | $1.13M | 0 |
| 1999-06-22 | $1.58M | $1.58M | 0 |
| 1999-06-21 | $1.58M | $1.58M | 0 |
| 1999-06-18 | $1.58M | $1.58M | 0 |
| 1999-06-17 | $1.58M | $1.58M | 0 |
| 1999-06-16 | $1.58M | $1.58M | 0 |
| 1999-06-15 | $1.58M | $1.58M | 0 |
| 1999-06-14 | $1.58M | $1.58M | 0 |
| 1999-06-11 | $1.58M | $1.58M | 0 |
| 1999-06-10 | $1.58M | $1.58M | 0 |
| 1999-06-09 | $1.58M | $1.58M | 0 |
| 1999-06-08 | $1.58M | $1.58M | 0 |
| 1999-06-07 | $2.02M | $2.02M | 0 |
| 1999-06-04 | $2.03M | $2.03M | 0 |
| 1999-06-03 | $2.03M | $2.03M | 0 |
| 1999-06-02 | $2.03M | $2.03M | 0 |
| 1999-06-01 | $2.25M | $2.25M | 0 |
| 1999-05-28 | $2.25M | $2.25M | 0 |
| 1999-05-27 | $2.87M | $2.87M | 0 |
| 1999-05-26 | $3.26M | $3.26M | 0 |
| 1999-05-25 | $3.04M | $3.04M | 0 |
| 1999-05-24 | $3.15M | $3.15M | 0 |
| 1999-05-21 | $3.6M | $3.6M | 0 |
| 1999-05-20 | $3.6M | $3.6M | 0 |
| 1999-05-19 | $3.42M | $3.42M | 0 |
| 1999-05-18 | $3.6M | $3.6M | 0 |
| 1999-05-17 | $3.04M | $3.04M | 0 |
| 1999-05-14 | $3.83M | $3.83M | 0 |
| 1999-05-13 | $3.15M | $3.15M | 0 |
| 1999-05-12 | $3.15M | $3.15M | 0 |
| 1999-05-11 | $3.15M | $3.15M | 0 |
| 1999-05-10 | $3.15M | $3.15M | 0 |
| 1999-05-07 | $4.05M | $4.05M | 0 |
| 1999-05-06 | $4.73M | $4.73M | 0 |
| 1999-05-05 | $4.73M | $4.73M | 0 |
| 1999-05-04 | $4.05M | $4.05M | 0 |
| 1999-05-03 | $4.05M | $4.05M | 0 |
| 1999-04-30 | $4.05M | $4.05M | 0 |
| 1999-04-29 | $4.05M | $4.05M | 0 |
| 1999-04-28 | $4.5M | $4.5M | 0 |
| 1999-04-27 | $4.28M | $4.28M | 0 |
| 1999-04-26 | $4.5M | $4.5M | 0 |
| 1999-04-23 | $4.05M | $4.05M | 0 |
| 1999-04-22 | $4.05M | $4.05M | 0 |
| 1999-04-21 | $2.93M | $2.93M | 0 |
| 1999-04-20 | $2.7M | $2.7M | 0 |
| 1999-04-19 | $1.8M | $1.8M | 0 |
| 1999-04-16 | $1.8M | $1.8M | 0 |
| 1999-04-15 | $1.8M | $1.8M | 0 |
| 1999-04-14 | $2.34M | $2.34M | 0 |
| 1999-04-13 | $1.08M | $1.08M | 0 |
| 1999-04-12 | $1.08M | $1.08M | 0 |
| 1999-04-09 | $1.08M | $1.08M | 0 |
| 1999-04-08 | $1.08M | $1.08M | 0 |
| 1999-04-07 | $1.08M | $1.08M | 0 |
| 1999-04-06 | $1.08M | $1.08M | 0 |
| 1999-04-05 | $1.62M | $1.62M | 0 |
| 1999-04-01 | $1.62M | $1.62M | 0 |
| 1999-03-31 | $1.62M | $1.62M | 0 |
| 1999-03-30 | $1.62M | $1.62M | 0 |
| 1999-03-29 | $1.62M | $1.62M | 0 |
| 1999-03-26 | $1.62M | $1.62M | 0 |
| 1999-03-25 | $1.62M | $1.62M | 0 |
| 1999-03-24 | $2.34M | $2.34M | 0 |
| 1999-03-23 | $1.08M | $1.08M | 0 |
| 1999-03-22 | $1.08M | $1.08M | 0 |
| 1999-03-19 | $1.08M | $1.08M | 0 |
| 1999-03-18 | $1.08M | $1.08M | 0 |
| 1999-03-17 | $1.08M | $1.08M | 0 |
| 1999-03-16 | $1.08M | $1.08M | 0 |
| 1999-03-15 | $1.08M | $1.08M | 0 |
| 1999-03-12 | $1.08M | $1.08M | 0 |
| 1999-03-11 | $1.08M | $1.08M | 0 |
| 1999-03-10 | $1.08M | $1.08M | 0 |
| 1999-03-09 | $1.08M | $1.08M | 0 |
| 1999-03-08 | $1.08M | $1.08M | 0 |
| 1999-03-05 | $630,004.06 | $630,004.06 | 0 |
| 1999-03-04 | $630,004.06 | $630,004.06 | 0 |
| 1999-03-03 | $630,004.06 | $630,004.06 | 0 |
| 1999-03-02 | $630,004.06 | $630,004.06 | 0 |
| 1999-03-01 | $630,004.06 | $630,004.06 | 0 |
| 1999-02-26 | $630,004.06 | $630,004.06 | 0 |
| 1999-02-25 | $630,004.06 | $630,004.06 | 0 |
| 1999-02-24 | $630,004.06 | $630,004.06 | 0 |
| 1999-02-23 | $630,004.06 | $630,004.06 | 0 |
| 1999-02-22 | $1.08M | $1.08M | 0 |
| 1999-02-19 | $1.08M | $1.08M | 0 |
| 1999-02-18 | $1.08M | $1.08M | 0 |
| 1999-02-17 | $1.08M | $1.08M | 0 |
| 1999-02-16 | $1.08M | $1.08M | 0 |
| 1999-02-12 | $1.08M | $1.08M | 0 |
| 1999-02-11 | $1.08M | $1.08M | 0 |
| 1999-02-10 | $1.08M | $1.08M | 0 |
| 1999-02-09 | $1.08M | $1.08M | 0 |
| 1999-02-08 | $1.08M | $1.08M | 0 |
| 1999-02-05 | $1.08M | $1.08M | 0 |
| 1999-02-04 | $1.08M | $1.08M | 0 |
| 1999-02-03 | $1.08M | $1.08M | 0 |
| 1999-02-02 | $1.08M | $1.08M | 0 |
| 1999-02-01 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-29 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-28 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-27 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-26 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-25 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-22 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-21 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-20 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-19 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-15 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-14 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-13 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-12 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-11 | $900,005.75 | $900,005.75 | 0 |
| 1999-01-08 | $990,006.31 | $990,006.31 | 0 |
| 1999-01-07 | $990,006.31 | $990,006.31 | 0 |
| 1999-01-06 | $990,006.31 | $990,006.31 | 0 |
| 1999-01-05 | $720,004.63 | $720,004.63 | 0 |
| 1999-01-04 | $720,004.63 | $720,004.63 | 0 |