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
- 1992-06-25 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 | $27,067.50 | $27,812.14 | 2 | — | — |
| 1999-12-30 | $27,000.00 | $27,742.78 | 10 | — | — |
| 1999-12-29 | $27,675.00 | $28,436.35 | 8 | — | — |
| 1999-12-28 | $28,282.50 | $29,060.56 | 10 | — | — |
| 1999-12-27 | $29,160.00 | $29,962.20 | 6 | — | — |
| 1999-12-23 | $28,890.00 | $29,684.78 | 9 | — | — |
| 1999-12-22 | $28,552.50 | $29,337.99 | 5 | — | — |
| 1999-12-21 | $28,755.00 | $29,546.06 | 16 | — | — |
| 1999-12-20 | $28,485.00 | $29,268.63 | 5 | — | — |
| 1999-12-17 | $28,012.50 | $28,783.14 | 4 | — | — |
| 1999-12-16 | $28,012.50 | $28,783.14 | 16 | — | — |
| 1999-12-15 | $29,092.50 | $29,892.85 | 6 | — | — |
| 1999-12-14 | $28,755.00 | $29,546.06 | 8 | — | — |
| 1999-12-13 | $28,890.00 | $29,684.78 | 5 | — | — |
| 1999-12-10 | $29,025.00 | $29,823.49 | 6 | — | — |
| 1999-12-09 | $29,160.00 | $29,962.20 | 24 | — | — |
| 1999-12-08 | $28,755.00 | $29,546.06 | 65 | — | — |
| 1999-12-07 | $31,995.00 | $32,875.20 | 44 | — | — |
| 1999-12-06 | $28,890.00 | $29,684.78 | 37 | — | — |
| 1999-12-03 | $25,312.50 | $26,008.86 | 26 | — | — |
| 1999-12-02 | $23,760.00 | $24,413.65 | 13 | — | — |
| 1999-12-01 | $25,785.00 | $26,494.36 | 2 | — | — |
| 1999-11-30 | $25,852.50 | $26,563.71 | 7 | — | — |
| 1999-11-29 | $26,055.00 | $26,771.78 | 21 | — | — |
| 1999-11-26 | $24,030.00 | $24,691.08 | 11 | — | — |
| 1999-11-24 | $23,692.50 | $24,344.29 | 11 | — | — |
| 1999-11-23 | $24,840.00 | $25,523.36 | 4 | — | — |
| 1999-11-22 | $25,785.00 | $26,494.36 | 12 | — | — |
| 1999-11-19 | $25,245.00 | $25,939.50 | 12 | — | — |
| 1999-11-18 | $24,975.00 | $25,662.07 | 14 | — | — |
| 1999-11-17 | $25,920.00 | $26,633.07 | 22 | — | — |
| 1999-11-16 | $23,850.00 | $24,506.12 | 19 | — | — |
| 1999-11-15 | $21,960.00 | $22,564.13 | 5 | — | — |
| 1999-11-12 | $21,780.00 | $22,379.18 | 14 | — | — |
| 1999-11-11 | $22,680.00 | $23,303.94 | 5 | — | — |
| 1999-11-10 | $22,770.00 | $23,396.41 | 10 | — | — |
| 1999-11-09 | $22,320.00 | $22,934.03 | 9 | — | — |
| 1999-11-08 | $22,770.00 | $23,396.41 | 32 | — | — |
| 1999-11-05 | $21,960.00 | $22,564.13 | 28 | — | — |
| 1999-11-04 | $20,970.00 | $21,546.89 | 22 | — | — |
| 1999-11-03 | $19,080.00 | $19,604.90 | 7 | — | — |
| 1999-11-02 | $18,900.00 | $19,419.95 | 6 | — | — |
| 1999-11-01 | $18,630.00 | $19,142.52 | 20 | — | — |
| 1999-10-29 | $18,450.00 | $18,957.57 | 26 | — | — |
| 1999-10-28 | $18,000.00 | $18,495.19 | 21 | — | — |
| 1999-10-27 | $17,640.00 | $18,125.28 | 21 | — | — |
| 1999-10-26 | $17,460.00 | $17,940.33 | 21 | — | — |
| 1999-10-25 | $17,775.00 | $18,264.00 | 3 | — | — |
| 1999-10-22 | $18,000.00 | $18,495.19 | 6 | — | — |
| 1999-10-21 | $18,270.00 | $18,772.62 | 8 | — | — |
| 1999-10-20 | $18,540.00 | $19,050.04 | 22 | — | — |
| 1999-10-19 | $18,450.00 | $18,957.57 | 54 | — | — |
| 1999-10-18 | $18,000.00 | $18,495.19 | 9 | — | — |
| 1999-10-15 | $17,640.00 | $18,125.28 | 9 | — | — |
| 1999-10-14 | $18,360.00 | $18,865.09 | 12 | — | — |
| 1999-10-13 | $17,730.00 | $18,217.76 | 15 | — | — |
| 1999-10-12 | $18,450.00 | $18,957.57 | 13 | — | — |
| 1999-10-11 | $18,540.00 | $19,050.04 | 10 | — | — |
| 1999-10-08 | $18,900.00 | $19,419.95 | 8 | — | — |
| 1999-10-07 | $19,980.00 | $20,529.66 | 4 | — | — |
| 1999-10-06 | $20,160.00 | $20,714.61 | 12 | — | — |
| 1999-10-05 | $20,070.00 | $20,622.13 | 24 | — | — |
| 1999-10-04 | $21,420.00 | $22,009.27 | 22 | — | — |
| 1999-10-01 | $20,430.00 | $20,992.04 | 13 | — | — |
| 1999-09-30 | $18,990.00 | $19,512.42 | 13 | — | — |
| 1999-09-29 | $17,910.00 | $18,402.71 | 47 | — | — |
| 1999-09-28 | $19,440.00 | $19,974.80 | 24 | — | — |
| 1999-09-27 | $20,700.00 | $21,269.47 | 86 | — | — |
| 1999-09-24 | $20,880.00 | $21,454.42 | 44 | — | — |
| 1999-09-23 | $18,990.00 | $19,512.42 | 60 | — | — |
| 1999-09-22 | $17,280.00 | $17,755.38 | 50 | — | — |
| 1999-09-21 | $15,615.00 | $16,044.58 | 17 | — | — |
| 1999-09-20 | $15,480.00 | $15,905.86 | 15 | — | — |
| 1999-09-17 | $15,840.00 | $16,275.77 | 10 | — | — |
| 1999-09-16 | $16,200.00 | $16,645.67 | 30 | — | — |
| 1999-09-15 | $16,290.00 | $16,738.14 | 20 | — | — |
| 1999-09-14 | $15,795.00 | $16,229.53 | 12 | — | — |
| 1999-09-13 | $16,110.00 | $16,553.19 | 13 | — | — |
| 1999-09-10 | $16,380.00 | $16,830.62 | 15 | — | — |
| 1999-09-09 | $16,470.00 | $16,923.10 | 23 | — | — |
| 1999-09-08 | $16,920.00 | $17,385.48 | 13 | — | — |
| 1999-09-07 | $17,010.00 | $17,477.95 | 15 | — | — |
| 1999-09-03 | $16,470.00 | $16,923.10 | 12 | — | — |
| 1999-09-02 | $16,515.00 | $16,969.33 | 24 | — | — |
| 1999-09-01 | $16,245.00 | $16,691.91 | 14 | — | — |
| 1999-08-31 | $15,750.00 | $16,183.29 | 28 | — | — |
| 1999-08-30 | $16,290.00 | $16,738.14 | 20 | — | — |
| 1999-08-27 | $16,920.00 | $17,385.48 | 27 | — | — |
| 1999-08-26 | $16,920.00 | $17,385.48 | 34 | — | — |
| 1999-08-25 | $17,010.00 | $17,477.95 | 91 | — | — |
| 1999-08-24 | $16,470.00 | $16,923.10 | 64 | — | — |
| 1999-08-23 | $13,860.00 | $14,241.29 | 18 | — | — |
| 1999-08-20 | $12,960.00 | $13,316.54 | 6 | — | — |
| 1999-08-19 | $12,825.00 | $13,177.82 | 4 | — | — |
| 1999-08-18 | $13,140.00 | $13,501.49 | 9 | — | — |
| 1999-08-17 | $12,600.00 | $12,946.63 | 6 | — | — |
| 1999-08-16 | $12,060.00 | $12,391.78 | 27 | — | — |
| 1999-08-13 | $12,060.00 | $12,391.78 | 23 | — | — |
| 1999-08-12 | $11,790.00 | $12,114.35 | 5 | — | — |
| 1999-08-11 | $11,790.00 | $12,114.35 | 27 | — | — |
| 1999-08-10 | $11,970.00 | $12,299.30 | 12 | — | — |
| 1999-08-09 | $12,240.00 | $12,576.73 | 8 | — | — |
| 1999-08-06 | $12,330.00 | $12,669.20 | 8 | — | — |
| 1999-08-05 | $12,195.00 | $12,530.49 | 15 | — | — |
| 1999-08-04 | $12,600.00 | $12,946.63 | 15 | — | — |
| 1999-08-03 | $11,970.00 | $12,299.30 | 24 | — | — |
| 1999-08-02 | $12,330.00 | $12,669.20 | 12 | — | — |
| 1999-07-30 | $12,420.00 | $12,761.68 | 8 | — | — |
| 1999-07-29 | $12,150.00 | $12,484.25 | 7 | — | — |
| 1999-07-28 | $12,375.00 | $12,715.44 | 11 | — | — |
| 1999-07-27 | $12,150.00 | $12,484.25 | 17 | — | — |
| 1999-07-26 | $12,195.00 | $12,530.49 | 5 | — | — |
| 1999-07-23 | $11,880.00 | $12,206.82 | 11 | — | — |
| 1999-07-22 | $12,240.00 | $12,576.73 | 31 | — | — |
| 1999-07-21 | $12,645.00 | $12,992.87 | 23 | — | — |
| 1999-07-20 | $12,870.00 | $13,224.06 | 51 | — | — |
| 1999-07-19 | $13,455.00 | $13,825.15 | 51 | — | — |
| 1999-07-16 | $13,500.00 | $13,871.39 | 20 | — | — |
| 1999-07-15 | $12,960.00 | $13,316.54 | 6 | — | — |
| 1999-07-14 | $12,600.00 | $12,946.63 | 10 | — | — |
| 1999-07-13 | $12,420.00 | $12,761.68 | 57 | — | — |
| 1999-07-12 | $12,600.00 | $12,946.63 | 58 | — | — |
| 1999-07-09 | $11,835.00 | $12,160.59 | 24 | — | — |
| 1999-07-08 | $11,835.00 | $12,160.59 | 25 | — | — |
| 1999-07-07 | $11,430.00 | $11,744.44 | 22 | — | — |
| 1999-07-06 | $11,475.00 | $11,790.68 | 19 | — | — |
| 1999-07-02 | $10,710.00 | $11,004.64 | 14 | — | — |
| 1999-07-01 | $10,350.00 | $10,634.73 | 25 | — | — |
| 1999-06-30 | $10,260.00 | $10,542.26 | 14 | — | — |
| 1999-06-29 | $10,350.00 | $10,634.73 | 80 | — | — |
| 1999-06-28 | $9,990.00 | $10,264.83 | 8 | — | — |
| 1999-06-25 | $9,900.00 | $10,172.35 | 32 | — | — |
| 1999-06-24 | $9,540.00 | $9,802.45 | 4 | — | — |
| 1999-06-23 | $9,315.00 | $9,571.26 | 13 | — | — |
| 1999-06-22 | $8,865.00 | $9,108.88 | 9 | — | — |
| 1999-06-21 | $8,640.00 | $8,877.69 | 6 | — | — |
| 1999-06-18 | $8,820.00 | $9,062.64 | 6 | — | — |
| 1999-06-17 | $8,370.00 | $8,600.26 | 10 | — | — |
| 1999-06-16 | $7,965.00 | $8,184.12 | 9 | — | — |
| 1999-06-15 | $7,830.00 | $8,045.41 | 14 | — | — |
| 1999-06-14 | $8,190.00 | $8,415.31 | 26 | — | — |
| 1999-06-11 | $7,920.00 | $8,137.88 | 8 | — | — |
| 1999-06-10 | $8,280.00 | $8,507.79 | 4 | — | — |
| 1999-06-09 | $8,190.00 | $8,415.31 | 11 | — | — |
| 1999-06-08 | $7,920.00 | $8,137.88 | 49 | — | — |
| 1999-06-07 | $8,640.00 | $8,877.69 | 2 | — | — |
| 1999-06-04 | $8,820.00 | $9,062.64 | 7 | — | — |
| 1999-06-03 | $9,090.00 | $9,340.07 | 2 | — | — |
| 1999-06-02 | $8,910.00 | $9,155.12 | 2 | — | — |
| 1999-06-01 | $8,910.00 | $9,155.12 | 6 | — | — |
| 1999-05-28 | $9,000.00 | $9,247.59 | 25 | — | — |
| 1999-05-27 | $8,910.00 | $9,155.12 | 1 | — | — |
| 1999-05-26 | $8,955.00 | $9,201.36 | 3 | — | — |
| 1999-05-25 | $8,730.00 | $8,970.17 | 1 | — | — |
| 1999-05-24 | $8,820.00 | $9,062.64 | 1 | — | — |
| 1999-05-21 | $8,820.00 | $9,062.64 | 4 | — | — |
| 1999-05-20 | $8,820.00 | $9,062.64 | 1 | — | — |
| 1999-05-19 | $8,820.00 | $9,062.64 | 2 | — | — |
| 1999-05-18 | $8,820.00 | $9,062.64 | 4 | — | — |
| 1999-05-17 | $8,640.00 | $8,877.69 | 9 | — | — |
| 1999-05-14 | $9,000.00 | $9,247.59 | 13 | — | — |
| 1999-05-13 | $9,270.00 | $9,525.02 | 8 | — | — |
| 1999-05-12 | $9,270.00 | $9,525.02 | 3 | — | — |
| 1999-05-11 | $9,360.00 | $9,617.50 | 21 | — | — |
| 1999-05-10 | $9,315.00 | $9,571.26 | 4 | — | — |
| 1999-05-07 | $9,450.00 | $9,709.97 | 5 | — | — |
| 1999-05-06 | $9,270.00 | $9,525.02 | 6 | — | — |
| 1999-05-05 | $9,540.00 | $9,802.45 | 6 | — | — |
| 1999-05-04 | $9,360.00 | $9,617.50 | 15 | — | — |
| 1999-05-03 | $9,270.00 | $9,525.02 | 11 | — | — |
| 1999-04-30 | $9,000.00 | $9,247.59 | 8 | — | — |
| 1999-04-29 | $9,360.00 | $9,617.50 | 12 | — | — |
| 1999-04-28 | $9,360.00 | $9,617.50 | 9 | — | — |
| 1999-04-27 | $9,720.00 | $9,987.40 | 22 | — | — |
| 1999-04-26 | $9,630.00 | $9,894.93 | 22 | — | — |
| 1999-04-23 | $9,000.00 | $9,247.59 | 25 | — | — |
| 1999-04-22 | $9,540.00 | $9,802.45 | 50 | — | — |
| 1999-04-21 | $8,910.00 | $9,155.12 | 17 | — | — |
| 1999-04-20 | $8,100.00 | $8,322.83 | 11 | — | — |
| 1999-04-19 | $7,605.00 | $7,814.22 | 3 | — | — |
| 1999-04-16 | $7,650.00 | $7,860.45 | 32 | — | — |
| 1999-04-15 | $7,470.00 | $7,675.50 | 11 | — | — |
| 1999-04-14 | $7,470.00 | $7,675.50 | 29 | — | — |
| 1999-04-13 | $7,155.00 | $7,351.84 | 32 | — | — |
| 1999-04-12 | $6,570.00 | $6,750.74 | 12 | — | — |
| 1999-04-09 | $6,750.00 | $6,935.70 | 23 | — | — |
| 1999-04-08 | $7,020.00 | $7,213.12 | 11 | — | — |
| 1999-04-07 | $6,570.00 | $6,750.74 | 12 | — | — |
| 1999-04-06 | $6,660.00 | $6,843.22 | 4 | — | — |
| 1999-04-05 | $6,570.00 | $6,750.74 | 8 | — | — |
| 1999-04-01 | $6,840.00 | $7,028.17 | 41 | — | — |
| 1999-03-31 | $6,120.00 | $6,288.36 | 68 | — | — |
| 1999-03-30 | $7,020.00 | $7,213.12 | 12 | — | — |
| 1999-03-29 | $7,560.00 | $7,767.98 | 13 | — | — |
| 1999-03-26 | $7,650.00 | $7,860.45 | 6 | — | — |
| 1999-03-25 | $8,190.00 | $8,415.31 | 12 | — | — |
| 1999-03-24 | $8,280.00 | $8,507.79 | 19 | — | — |
| 1999-03-23 | $7,740.00 | $7,952.93 | 21 | — | — |
| 1999-03-22 | $7,560.00 | $7,767.98 | 13 | — | — |
| 1999-03-19 | $7,875.00 | $8,091.64 | 30 | — | — |
| 1999-03-18 | $7,740.00 | $7,952.93 | 43 | — | — |
| 1999-03-17 | $6,615.00 | $6,796.98 | 26 | — | — |
| 1999-03-16 | $6,210.00 | $6,380.84 | 17 | — | — |
| 1999-03-15 | $5,850.00 | $6,010.94 | 8 | — | — |
| 1999-03-12 | $5,940.00 | $6,103.41 | 26 | — | — |
| 1999-03-11 | $6,030.00 | $6,195.89 | 34 | — | — |
| 1999-03-10 | $6,120.00 | $6,288.36 | 75 | — | — |
| 1999-03-09 | $6,300.00 | $6,473.32 | 13 | — | — |
| 1999-03-08 | $6,255.00 | $6,427.08 | 15 | — | — |
| 1999-03-05 | $6,480.00 | $6,658.27 | 6 | — | — |
| 1999-03-04 | $7,200.00 | $7,398.08 | 4 | — | — |
| 1999-03-03 | $7,380.00 | $7,583.03 | 3 | — | — |
| 1999-03-02 | $7,740.00 | $7,952.93 | 2 | — | — |
| 1999-03-01 | $7,650.00 | $7,860.45 | 2 | — | — |
| 1999-02-26 | $7,830.00 | $8,045.41 | 0 | — | — |
| 1999-02-25 | $7,650.00 | $7,860.45 | 3 | — | — |
| 1999-02-24 | $7,740.00 | $7,952.93 | 3 | — | — |
| 1999-02-23 | $7,920.00 | $8,137.88 | 7 | — | — |
| 1999-02-22 | $8,280.00 | $8,507.79 | 5 | — | — |
| 1999-02-19 | $8,280.00 | $8,507.79 | 3 | — | — |
| 1999-02-18 | $8,100.00 | $8,322.83 | 15 | — | — |
| 1999-02-17 | $8,280.00 | $8,507.79 | 30 | — | — |
| 1999-02-16 | $8,955.00 | $8,955.00 | 16 | — | — |
| 1999-02-12 | $8,640.00 | $8,640.00 | 5 | — | — |
| 1999-02-11 | $8,640.00 | $8,640.00 | 4 | — | — |
| 1999-02-10 | $8,460.00 | $8,460.00 | 1 | — | — |
| 1999-02-09 | $8,460.00 | $8,460.00 | 2 | — | — |
| 1999-02-08 | $8,370.00 | $8,370.00 | 3 | — | — |
| 1999-02-05 | $8,280.00 | $8,280.00 | 42 | — | — |
| 1999-02-04 | $8,190.00 | $8,190.00 | 45 | — | — |
| 1999-02-03 | $8,055.00 | $8,055.00 | 12 | — | — |
| 1999-02-02 | $8,280.00 | $8,280.00 | 2 | — | — |
| 1999-02-01 | $8,550.00 | $8,550.00 | 5 | — | — |
| 1999-01-29 | $8,640.00 | $8,640.00 | 21 | — | — |
| 1999-01-28 | $8,550.00 | $8,550.00 | 4 | — | — |
| 1999-01-27 | $8,640.00 | $8,640.00 | 11 | — | — |
| 1999-01-26 | $9,000.00 | $9,000.00 | 15 | — | — |
| 1999-01-25 | $8,820.00 | $8,820.00 | 1 | — | — |
| 1999-01-22 | $9,000.00 | $9,000.00 | 2 | — | — |
| 1999-01-21 | $9,000.00 | $9,000.00 | 6 | — | — |
| 1999-01-20 | $9,180.00 | $9,180.00 | 24 | — | — |
| 1999-01-19 | $8,640.00 | $8,640.00 | 7 | — | — |
| 1999-01-15 | $8,730.00 | $8,730.00 | 5 | — | — |
| 1999-01-14 | $8,910.00 | $8,910.00 | 12 | — | — |
| 1999-01-13 | $8,820.00 | $8,820.00 | 11 | — | — |
| 1999-01-12 | $8,730.00 | $8,730.00 | 8 | — | — |
| 1999-01-11 | $8,550.00 | $8,550.00 | 7 | — | — |
| 1999-01-08 | $8,820.00 | $8,820.00 | 132 | — | — |
| 1999-01-07 | $9,000.00 | $9,000.00 | 43 | — | — |
| 1999-01-06 | $9,450.00 | $9,450.00 | 12 | — | — |
| 1999-01-05 | $9,810.00 | $9,810.00 | 5 | — | — |
| 1999-01-04 | $9,990.00 | $9,990.00 | 11 | — | — |