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
- 1993-03-31 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 | $50,624.96 | $51,415.98 | 1 |
| 1999-12-30 | $52,500.00 | $53,320.31 | 3 |
| 1999-12-29 | $58,124.96 | $59,033.16 | 4 |
| 1999-12-28 | $58,124.96 | $59,033.16 | 8 |
| 1999-12-27 | $62,819.98 | $63,801.54 | 9 |
| 1999-12-23 | $43,124.96 | $43,798.79 | 0 |
| 1999-12-22 | $45,944.95 | $46,662.84 | 1 |
| 1999-12-21 | $45,944.95 | $46,662.84 | 0 |
| 1999-12-20 | $45,000.00 | $45,703.13 | 4 |
| 1999-12-17 | $50,160.07 | $50,943.82 | 2 |
| 1999-12-16 | $55,319.98 | $56,184.36 | 0 |
| 1999-12-15 | $53,909.99 | $54,752.34 | 1 |
| 1999-12-14 | $58,124.96 | $59,033.16 | 1 |
| 1999-12-13 | $62,339.93 | $63,314.00 | 3 |
| 1999-12-10 | $60,000.00 | $60,937.50 | 2 |
| 1999-12-09 | $57,195.02 | $58,088.69 | 1 |
| 1999-12-08 | $54,375.04 | $55,224.65 | 3 |
| 1999-12-07 | $58,124.96 | $59,033.16 | 2 |
| 1999-12-06 | $60,000.00 | $60,937.50 | 2 |
| 1999-12-03 | $61,875.04 | $62,841.84 | 4 |
| 1999-12-02 | $65,624.96 | $66,650.35 | 5 |
| 1999-12-01 | $60,000.00 | $60,937.50 | 13 |
| 1999-11-30 | $49,695.02 | $50,471.50 | 3 |
| 1999-11-29 | $63,750.07 | $64,746.17 | 7 |
| 1999-11-26 | $56,250.07 | $57,128.98 | 11 |
| 1999-11-24 | $57,195.02 | $58,088.69 | 29 |
| 1999-11-23 | $41,250.07 | $41,894.61 | 2 |
| 1999-11-22 | $49,214.97 | $49,983.96 | 2 |
| 1999-11-19 | $52,500.00 | $53,320.31 | 1 |
| 1999-11-18 | $48,750.07 | $49,511.79 | 3 |
| 1999-11-17 | $53,444.95 | $54,280.02 | 4 |
| 1999-11-16 | $47,339.93 | $48,079.62 | 4 |
| 1999-11-15 | $39,375.04 | $39,990.27 | 1 |
| 1999-11-12 | $38,444.95 | $39,045.65 | 3 |
| 1999-11-11 | $39,375.04 | $39,990.27 | 7 |
| 1999-11-10 | $29,070.06 | $29,524.28 | 1 |
| 1999-11-09 | $30,944.95 | $31,428.46 | 1 |
| 1999-11-08 | $30,944.95 | $31,428.46 | 2 |
| 1999-11-05 | $30,944.95 | $31,428.46 | 1 |
| 1999-11-04 | $31,875.04 | $32,373.08 | 1 |
| 1999-11-03 | $31,875.04 | $32,373.08 | 0 |
| 1999-11-02 | $31,875.04 | $32,373.08 | 1 |
| 1999-11-01 | $31,875.04 | $32,373.08 | 0 |
| 1999-10-29 | $32,819.98 | $33,332.79 | 2 |
| 1999-10-28 | $33,750.07 | $34,277.42 | 7 |
| 1999-10-27 | $32,819.98 | $33,332.79 | 0 |
| 1999-10-26 | $31,875.04 | $32,373.08 | 1 |
| 1999-10-25 | $33,750.07 | $34,277.42 | 1 |
| 1999-10-22 | $34,695.02 | $35,237.13 | 1 |
| 1999-10-21 | $39,375.04 | $39,990.27 | 0 |
| 1999-10-20 | $39,375.04 | $39,990.27 | 1 |
| 1999-10-19 | $41,250.07 | $41,894.61 | 1 |
| 1999-10-18 | $41,250.07 | $41,894.61 | 0 |
| 1999-10-15 | $43,124.96 | $43,798.79 | 0 |
| 1999-10-14 | $43,124.96 | $43,798.79 | 1 |
| 1999-10-13 | $41,250.07 | $41,894.61 | 1 |
| 1999-10-12 | $39,375.04 | $39,990.27 | 0 |
| 1999-10-11 | $41,250.07 | $41,894.61 | 0 |
| 1999-10-08 | $42,195.02 | $42,854.32 | 0 |
| 1999-10-07 | $40,319.98 | $40,949.98 | 1 |
| 1999-10-06 | $41,250.07 | $41,894.61 | 0 |
| 1999-10-05 | $42,195.02 | $42,854.32 | 2 |
| 1999-10-04 | $40,785.03 | $41,422.29 | 0 |
| 1999-10-01 | $39,375.04 | $39,990.27 | 0 |
| 1999-09-30 | $39,375.04 | $39,990.27 | 3 |
| 1999-09-29 | $43,590.01 | $44,271.10 | 0 |
| 1999-09-28 | $43,124.96 | $43,798.79 | 0 |
| 1999-09-27 | $44,070.06 | $44,758.65 | 1 |
| 1999-09-24 | $45,000.00 | $45,703.13 | 2 |
| 1999-09-23 | $42,195.02 | $42,854.32 | 0 |
| 1999-09-22 | $47,819.98 | $48,567.17 | 1 |
| 1999-09-21 | $46,875.04 | $47,607.46 | 2 |
| 1999-09-20 | $48,750.07 | $49,511.79 | 0 |
| 1999-09-17 | $45,944.95 | $46,662.84 | 0 |
| 1999-09-16 | $46,875.04 | $47,607.46 | 1 |
| 1999-09-15 | $50,624.96 | $51,415.98 | 1 |
| 1999-09-14 | $50,624.96 | $51,415.98 | 0 |
| 1999-09-13 | $49,695.02 | $50,471.50 | 0 |
| 1999-09-10 | $51,570.06 | $52,375.84 | 1 |
| 1999-09-09 | $50,624.96 | $51,415.98 | 1 |
| 1999-09-08 | $51,570.06 | $52,375.84 | 3 |
| 1999-09-07 | $51,570.06 | $52,375.84 | 1 |
| 1999-09-03 | $50,624.96 | $51,415.98 | 2 |
| 1999-09-02 | $49,214.97 | $49,983.96 | 0 |
| 1999-09-01 | $54,375.04 | $55,224.65 | 1 |
| 1999-08-31 | $54,375.04 | $55,224.65 | 2 |
| 1999-08-30 | $55,319.98 | $56,184.36 | 4 |
| 1999-08-27 | $52,965.05 | $53,792.63 | 0 |
| 1999-08-26 | $53,444.95 | $54,280.02 | 1 |
| 1999-08-25 | $57,195.02 | $58,088.69 | 1 |
| 1999-08-24 | $58,124.96 | $59,033.16 | 0 |
| 1999-08-23 | $59,534.95 | $60,465.19 | 5 |
| 1999-08-20 | $59,070.06 | $59,993.03 | 7 |
| 1999-08-19 | $62,819.98 | $63,801.54 | 14 |
| 1999-08-18 | $60,000.00 | $60,937.50 | 8 |
| 1999-08-17 | $53,444.95 | $54,280.02 | 1 |
| 1999-08-16 | $58,124.96 | $59,033.16 | 1 |
| 1999-08-13 | $54,375.04 | $55,224.65 | 1 |
| 1999-08-12 | $54,375.04 | $55,224.65 | 1 |
| 1999-08-11 | $56,250.07 | $57,128.98 | 2 |
| 1999-08-10 | $60,000.00 | $60,937.50 | 16 |
| 1999-08-09 | $52,500.00 | $53,320.31 | 3 |
| 1999-08-06 | $54,375.04 | $55,224.65 | 1 |
| 1999-08-05 | $54,375.04 | $55,224.65 | 3 |
| 1999-08-04 | $56,250.07 | $57,128.98 | 7 |
| 1999-08-03 | $56,250.07 | $57,128.98 | 8 |
| 1999-08-02 | $50,624.96 | $51,415.98 | 6 |
| 1999-07-30 | $55,319.98 | $56,184.36 | 5 |
| 1999-07-29 | $60,944.95 | $61,897.21 | 10 |
| 1999-07-28 | $63,750.07 | $64,746.17 | 11 |
| 1999-07-27 | $63,750.07 | $64,746.17 | 10 |
| 1999-07-26 | $66,570.05 | $67,610.21 | 21 |
| 1999-07-23 | $74,534.95 | $75,699.56 | 11 |
| 1999-07-22 | $75,000.00 | $76,171.88 | 35 |
| 1999-07-21 | $78,750.08 | $79,980.55 | 68 |
| 1999-07-20 | $90,000.00 | $91,406.25 | 281 |
| 1999-07-19 | $129,375.04 | $131,396.53 | 1,066 |
| 1999-07-16 | $28,124.96 | $28,564.42 | 0 |
| 1999-07-15 | $28,124.96 | $28,564.42 | 0 |
| 1999-07-14 | $28,124.96 | $28,564.42 | 0 |
| 1999-07-13 | $30,944.95 | $31,428.46 | 0 |
| 1999-07-12 | $30,944.95 | $31,428.46 | 0 |
| 1999-07-09 | $24,375.04 | $24,755.90 | 0 |
| 1999-07-08 | $23,444.95 | $23,811.27 | 0 |
| 1999-07-07 | $23,444.95 | $23,811.27 | 0 |
| 1999-07-06 | $23,444.95 | $23,811.27 | 0 |
| 1999-07-02 | $22,500.00 | $22,851.56 | 0 |
| 1999-07-01 | $22,965.05 | $23,323.88 | 0 |
| 1999-06-30 | $23,444.95 | $23,811.27 | 0 |
| 1999-06-29 | $23,444.95 | $23,811.27 | 0 |
| 1999-06-28 | $28,124.96 | $28,564.42 | 0 |
| 1999-06-25 | $26,250.07 | $26,660.23 | 0 |
| 1999-06-24 | $23,444.95 | $23,811.27 | 0 |
| 1999-06-23 | $23,444.95 | $23,811.27 | 0 |
| 1999-06-22 | $24,375.04 | $24,755.90 | 0 |
| 1999-06-21 | $24,375.04 | $24,755.90 | 0 |
| 1999-06-18 | $23,444.95 | $23,811.27 | 0 |
| 1999-06-17 | $24,375.04 | $24,755.90 | 0 |
| 1999-06-16 | $22,965.05 | $23,323.88 | 0 |
| 1999-06-15 | $23,444.95 | $23,811.27 | 0 |
| 1999-06-14 | $24,375.04 | $24,755.90 | 0 |
| 1999-06-11 | $26,250.07 | $26,660.23 | 0 |
| 1999-06-10 | $27,195.02 | $27,619.94 | 0 |
| 1999-06-09 | $27,195.02 | $27,619.94 | 0 |
| 1999-06-08 | $30,000.00 | $30,468.75 | 0 |
| 1999-06-07 | $30,000.00 | $30,468.75 | 0 |
| 1999-06-04 | $29,070.06 | $29,524.28 | 0 |
| 1999-06-03 | $25,319.98 | $25,715.61 | 0 |
| 1999-06-02 | $24,839.93 | $25,228.06 | 0 |
| 1999-06-01 | $30,000.00 | $30,468.75 | 0 |
| 1999-05-28 | $30,000.00 | $30,468.75 | 0 |
| 1999-05-27 | $30,944.95 | $31,428.46 | 0 |
| 1999-05-26 | $30,944.95 | $31,428.46 | 0 |
| 1999-05-25 | $30,465.05 | $30,941.06 | 0 |
| 1999-05-24 | $30,000.00 | $30,468.75 | 0 |
| 1999-05-21 | $30,000.00 | $30,468.75 | 0 |
| 1999-05-20 | $30,000.00 | $30,468.75 | 0 |
| 1999-05-19 | $31,875.04 | $32,373.08 | 0 |
| 1999-05-18 | $31,875.04 | $32,373.08 | 0 |
| 1999-05-17 | $31,875.04 | $32,373.08 | 0 |
| 1999-05-14 | $31,875.04 | $32,373.08 | 0 |
| 1999-05-13 | $31,875.04 | $32,373.08 | 0 |
| 1999-05-12 | $31,875.04 | $32,373.08 | 0 |
| 1999-05-11 | $33,750.07 | $34,277.42 | 0 |
| 1999-05-10 | $35,624.96 | $36,181.60 | 0 |
| 1999-05-07 | $37,500.00 | $38,085.94 | 1 |
| 1999-05-06 | $34,695.02 | $35,237.13 | 0 |
| 1999-05-05 | $30,000.00 | $30,468.75 | 1 |
| 1999-05-04 | $28,124.96 | $28,564.42 | 1 |
| 1999-05-03 | $24,375.04 | $24,755.90 | 0 |
| 1999-04-30 | $23,444.95 | $23,811.27 | 0 |
| 1999-04-29 | $23,444.95 | $23,811.27 | 1 |
| 1999-04-28 | $24,375.04 | $24,755.90 | 0 |
| 1999-04-27 | $22,500.00 | $22,851.56 | 5 |
| 1999-04-26 | $22,500.00 | $22,851.56 | 0 |
| 1999-04-23 | $23,909.99 | $24,283.58 | 1 |
| 1999-04-22 | $23,909.99 | $24,283.58 | 0 |
| 1999-04-21 | $20,624.96 | $20,947.23 | 0 |
| 1999-04-20 | $24,375.04 | $24,755.90 | 0 |
| 1999-04-19 | $24,375.04 | $24,755.90 | 0 |
| 1999-04-16 | $22,500.00 | $22,851.56 | 0 |
| 1999-04-15 | $24,375.04 | $24,755.90 | 0 |
| 1999-04-14 | $24,375.04 | $24,755.90 | 1 |
| 1999-04-13 | $24,375.04 | $24,755.90 | 0 |
| 1999-04-12 | $24,375.04 | $24,755.90 | 1 |
| 1999-04-09 | $25,319.98 | $25,715.61 | 0 |
| 1999-04-08 | $25,319.98 | $25,715.61 | 0 |
| 1999-04-07 | $25,319.98 | $25,715.61 | 0 |
| 1999-04-06 | $22,500.00 | $22,851.56 | 3 |
| 1999-04-05 | $27,195.02 | $27,619.94 | 0 |
| 1999-04-01 | $28,590.01 | $29,036.73 | 0 |
| 1999-03-31 | $29,070.06 | $29,524.28 | 0 |
| 1999-03-30 | $29,534.95 | $29,996.44 | 1 |
| 1999-03-29 | $28,124.96 | $28,564.42 | 5 |
| 1999-03-26 | $30,465.05 | $30,941.06 | 0 |
| 1999-03-25 | $30,465.05 | $30,941.06 | 0 |
| 1999-03-24 | $30,000.00 | $30,468.75 | 0 |
| 1999-03-23 | $30,000.00 | $30,468.75 | 0 |
| 1999-03-22 | $30,944.95 | $31,428.46 | 0 |
| 1999-03-19 | $30,944.95 | $31,428.46 | 0 |
| 1999-03-18 | $26,250.07 | $26,660.23 | 1 |
| 1999-03-17 | $30,000.00 | $30,468.75 | 0 |
| 1999-03-16 | $30,000.00 | $30,468.75 | 0 |
| 1999-03-15 | $31,409.99 | $31,900.77 | 0 |
| 1999-03-12 | $33,750.07 | $34,277.42 | 0 |
| 1999-03-11 | $33,750.07 | $34,277.42 | 0 |
| 1999-03-10 | $37,500.00 | $38,085.94 | 0 |
| 1999-03-09 | $31,875.04 | $32,373.08 | 0 |
| 1999-03-08 | $31,875.04 | $32,373.08 | 0 |
| 1999-03-05 | $31,875.04 | $32,373.08 | 0 |
| 1999-03-04 | $35,624.96 | $36,181.60 | 0 |
| 1999-03-03 | $35,624.96 | $36,181.60 | 0 |
| 1999-03-02 | $32,819.98 | $33,332.79 | 0 |
| 1999-03-01 | $32,819.98 | $33,332.79 | 0 |
| 1999-02-26 | $32,819.98 | $33,332.79 | 0 |
| 1999-02-25 | $31,875.04 | $32,373.08 | 0 |
| 1999-02-24 | $31,875.04 | $32,373.08 | 0 |
| 1999-02-23 | $31,875.04 | $32,373.08 | 0 |
| 1999-02-22 | $31,875.04 | $32,373.08 | 1 |
| 1999-02-19 | $30,000.00 | $30,468.75 | 0 |
| 1999-02-18 | $31,875.04 | $32,373.08 | 0 |
| 1999-02-17 | $30,000.00 | $30,468.75 | 0 |
| 1999-02-16 | $31,875.04 | $32,373.08 | 0 |
| 1999-02-12 | $31,875.04 | $32,373.08 | 0 |
| 1999-02-11 | $33,750.07 | $34,277.42 | 1 |
| 1999-02-10 | $32,819.98 | $33,332.79 | 0 |
| 1999-02-09 | $37,500.00 | $38,085.94 | 1 |
| 1999-02-08 | $43,124.96 | $43,798.79 | 0 |
| 1999-02-05 | $43,124.96 | $43,798.79 | 0 |
| 1999-02-04 | $41,250.07 | $41,894.61 | 0 |
| 1999-02-03 | $41,250.07 | $41,894.61 | 0 |
| 1999-02-02 | $41,250.07 | $41,894.61 | 0 |
| 1999-02-01 | $43,124.96 | $43,798.79 | 0 |
| 1999-01-29 | $43,124.96 | $43,798.79 | 0 |
| 1999-01-28 | $45,000.00 | $45,703.13 | 0 |
| 1999-01-27 | $43,124.96 | $43,798.79 | 0 |
| 1999-01-26 | $45,000.00 | $45,703.13 | 0 |
| 1999-01-25 | $43,590.01 | $44,271.10 | 0 |
| 1999-01-22 | $43,590.01 | $44,271.10 | 0 |
| 1999-01-21 | $43,124.96 | $43,798.79 | 0 |
| 1999-01-20 | $44,070.06 | $44,758.65 | 1 |
| 1999-01-19 | $43,124.96 | $43,798.79 | 0 |
| 1999-01-15 | $43,124.96 | $43,798.79 | 0 |
| 1999-01-14 | $42,195.02 | $42,854.32 | 0 |
| 1999-01-13 | $43,124.96 | $43,798.79 | 0 |
| 1999-01-12 | $45,000.00 | $45,703.13 | 0 |
| 1999-01-11 | $46,875.04 | $47,607.46 | 1 |
| 1999-01-08 | $48,750.07 | $49,511.79 | 0 |
| 1999-01-07 | $45,944.95 | $46,662.84 | 0 |
| 1999-01-06 | $45,000.00 | $45,703.13 | 0 |
| 1999-01-05 | $45,944.95 | $46,662.84 | 0 |
| 1999-01-04 | $46,875.04 | $47,607.46 | 1 |