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
- 1995-09-20 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 | $7,000.00 | $7,000.00 | 13 |
| 1999-12-30 | $8,000.00 | $8,000.00 | 2 |
| 1999-12-29 | $7,500.00 | $7,500.00 | 8 |
| 1999-12-28 | $8,200.00 | $8,200.00 | 21 |
| 1999-12-27 | $7,200.00 | $7,200.00 | 1 |
| 1999-12-23 | $7,400.00 | $7,400.00 | 12 |
| 1999-12-22 | $7,500.00 | $7,500.00 | 7 |
| 1999-12-21 | $7,500.00 | $7,500.00 | 4 |
| 1999-12-20 | $9,000.00 | $9,000.00 | 5 |
| 1999-12-17 | $9,600.00 | $9,600.00 | 6 |
| 1999-12-16 | $10,000.00 | $10,000.00 | 1 |
| 1999-12-15 | $10,000.00 | $10,000.00 | 3 |
| 1999-12-14 | $10,620.00 | $10,620.00 | 0 |
| 1999-12-13 | $10,930.00 | $10,930.00 | 1 |
| 1999-12-10 | $10,930.00 | $10,930.00 | 1 |
| 1999-12-09 | $11,000.00 | $11,000.00 | 0 |
| 1999-12-08 | $10,930.00 | $10,930.00 | 3 |
| 1999-12-07 | $9,400.00 | $9,400.00 | 2 |
| 1999-12-06 | $9,500.00 | $9,500.00 | 6 |
| 1999-12-03 | $9,500.00 | $9,500.00 | 0 |
| 1999-12-02 | $9,500.00 | $9,500.00 | 0 |
| 1999-12-01 | $9,500.00 | $9,500.00 | 1 |
| 1999-11-30 | $9,600.00 | $9,600.00 | 4 |
| 1999-11-29 | $9,800.00 | $9,800.00 | 0 |
| 1999-11-26 | $10,100.00 | $10,100.00 | 1 |
| 1999-11-24 | $9,500.00 | $9,500.00 | 0 |
| 1999-11-23 | $10,000.00 | $10,000.00 | 0 |
| 1999-11-22 | $10,000.00 | $10,000.00 | 0 |
| 1999-11-19 | $10,100.00 | $10,100.00 | 0 |
| 1999-11-18 | $9,700.00 | $9,700.00 | 0 |
| 1999-11-17 | $9,700.00 | $9,700.00 | 0 |
| 1999-11-16 | $10,000.00 | $10,000.00 | 0 |
| 1999-11-15 | $10,000.00 | $10,000.00 | 0 |
| 1999-11-12 | $10,000.00 | $10,000.00 | 1 |
| 1999-11-11 | $10,100.00 | $10,100.00 | 0 |
| 1999-11-10 | $10,000.00 | $10,000.00 | 0 |
| 1999-11-09 | $10,000.00 | $10,000.00 | 1 |
| 1999-11-08 | $10,000.00 | $10,000.00 | 1 |
| 1999-11-05 | $10,000.00 | $10,000.00 | 0 |
| 1999-11-04 | $9,370.00 | $9,370.00 | 0 |
| 1999-11-03 | $11,250.00 | $11,250.00 | 0 |
| 1999-11-02 | $11,250.00 | $11,250.00 | 0 |
| 1999-11-01 | $12,000.00 | $12,000.00 | 0 |
| 1999-10-29 | $12,000.00 | $12,000.00 | 3 |
| 1999-10-28 | $12,000.00 | $12,000.00 | 2 |
| 1999-10-27 | $12,000.00 | $12,000.00 | 2 |
| 1999-10-26 | $12,340.00 | $12,340.00 | 2 |
| 1999-10-25 | $11,870.00 | $11,870.00 | 0 |
| 1999-10-22 | $12,500.00 | $12,500.00 | 1 |
| 1999-10-21 | $12,500.00 | $12,500.00 | 1 |
| 1999-10-20 | $10,930.00 | $10,930.00 | 0 |
| 1999-10-19 | $11,250.00 | $11,250.00 | 0 |
| 1999-10-18 | $12,500.00 | $12,500.00 | 1 |
| 1999-10-15 | $12,500.00 | $12,500.00 | 2 |
| 1999-10-14 | $12,500.00 | $12,500.00 | 1 |
| 1999-10-13 | $11,500.00 | $11,500.00 | 1 |
| 1999-10-12 | $10,150.00 | $10,150.00 | 1 |
| 1999-10-11 | $10,310.00 | $10,310.00 | 0 |
| 1999-10-08 | $10,000.00 | $10,000.00 | 0 |
| 1999-10-07 | $10,310.00 | $10,310.00 | 0 |
| 1999-10-06 | $10,200.00 | $10,200.00 | 3 |
| 1999-10-05 | $9,370.00 | $9,370.00 | 0 |
| 1999-10-04 | $10,310.00 | $10,310.00 | 6 |
| 1999-10-01 | $10,000.00 | $10,000.00 | 3 |
| 1999-09-30 | $9,600.00 | $9,600.00 | 3 |
| 1999-09-29 | $10,000.00 | $10,000.00 | 1 |
| 1999-09-28 | $9,800.00 | $9,800.00 | 5 |
| 1999-09-27 | $10,300.00 | $10,300.00 | 2 |
| 1999-09-24 | $10,500.00 | $10,500.00 | 2 |
| 1999-09-23 | $10,300.00 | $10,300.00 | 1 |
| 1999-09-22 | $10,000.00 | $10,000.00 | 1 |
| 1999-09-21 | $10,400.00 | $10,400.00 | 0 |
| 1999-09-20 | $10,310.00 | $10,310.00 | 2 |
| 1999-09-17 | $11,250.00 | $11,250.00 | 4 |
| 1999-09-16 | $11,250.00 | $11,250.00 | 3 |
| 1999-09-15 | $12,180.00 | $12,180.00 | 10 |
| 1999-09-14 | $14,370.00 | $14,370.00 | 0 |
| 1999-09-13 | $14,370.00 | $14,370.00 | 0 |
| 1999-09-10 | $14,680.00 | $14,680.00 | 9 |
| 1999-09-09 | $13,750.00 | $13,750.00 | 0 |
| 1999-09-08 | $14,060.00 | $14,060.00 | 1 |
| 1999-09-07 | $12,500.00 | $12,500.00 | 0 |
| 1999-09-03 | $12,810.00 | $12,810.00 | 1 |
| 1999-09-02 | $12,500.00 | $12,500.00 | 9 |
| 1999-09-01 | $11,250.00 | $11,250.00 | 3 |
| 1999-08-31 | $16,250.00 | $16,250.00 | 0 |
| 1999-08-30 | $16,250.00 | $16,250.00 | 3 |
| 1999-08-27 | $18,120.00 | $18,120.00 | 12 |
| 1999-08-26 | $15,700.00 | $15,700.00 | 7 |
| 1999-08-25 | $13,900.00 | $13,900.00 | 4 |
| 1999-08-24 | $13,000.00 | $13,000.00 | 750 |
| 1999-08-23 | $10,310.00 | $10,310.00 | 456 |
| 1999-08-20 | $9,700.00 | $9,700.00 | 10 |
| 1999-08-19 | $9,600.00 | $9,600.00 | 2 |
| 1999-08-18 | $10,000.00 | $10,000.00 | 2 |
| 1999-08-17 | $10,000.00 | $10,000.00 | 3 |
| 1999-08-16 | $10,100.00 | $10,100.00 | 0 |
| 1999-08-13 | $10,100.00 | $10,100.00 | 1 |
| 1999-08-12 | $10,100.00 | $10,100.00 | 0 |
| 1999-08-11 | $10,100.00 | $10,100.00 | 0 |
| 1999-08-10 | $10,400.00 | $10,400.00 | 0 |
| 1999-08-09 | $10,300.00 | $10,300.00 | 0 |
| 1999-08-06 | $10,100.00 | $10,100.00 | 1 |
| 1999-08-05 | $10,300.00 | $10,300.00 | 1 |
| 1999-08-04 | $10,100.00 | $10,100.00 | 0 |
| 1999-08-03 | $10,620.00 | $10,620.00 | 1 |
| 1999-08-02 | $11,250.00 | $11,250.00 | 0 |
| 1999-07-30 | $11,560.00 | $11,560.00 | 0 |
| 1999-07-29 | $11,250.00 | $11,250.00 | 2 |
| 1999-07-28 | $12,500.00 | $12,500.00 | 3 |
| 1999-07-27 | $12,500.00 | $12,500.00 | 0 |
| 1999-07-26 | $12,180.00 | $12,180.00 | 0 |
| 1999-07-23 | $11,870.00 | $11,870.00 | 0 |
| 1999-07-22 | $12,500.00 | $12,500.00 | 0 |
| 1999-07-21 | $12,500.00 | $12,500.00 | 0 |
| 1999-07-20 | $11,250.00 | $11,250.00 | 0 |
| 1999-07-19 | $12,810.00 | $12,810.00 | 0 |
| 1999-07-16 | $12,500.00 | $12,500.00 | 2 |
| 1999-07-15 | $12,180.00 | $12,180.00 | 1 |
| 1999-07-14 | $12,810.00 | $12,810.00 | 2 |
| 1999-07-13 | $14,060.00 | $14,060.00 | 0 |
| 1999-07-12 | $15,000.00 | $15,000.00 | 0 |
| 1999-07-09 | $14,370.00 | $14,370.00 | 1 |
| 1999-07-08 | $15,000.00 | $15,000.00 | 0 |
| 1999-07-07 | $14,370.00 | $14,370.00 | 0 |
| 1999-07-06 | $15,000.00 | $15,000.00 | 4 |
| 1999-07-02 | $15,000.00 | $15,000.00 | 5 |
| 1999-07-01 | $14,370.00 | $14,370.00 | 1 |
| 1999-06-30 | $14,370.00 | $14,370.00 | 2 |
| 1999-06-29 | $15,000.00 | $15,000.00 | 2 |
| 1999-06-28 | $14,060.00 | $14,060.00 | 0 |
| 1999-06-25 | $14,060.00 | $14,060.00 | 0 |
| 1999-06-24 | $13,750.00 | $13,750.00 | 7 |
| 1999-06-23 | $14,060.00 | $14,060.00 | 1 |
| 1999-06-22 | $14,060.00 | $14,060.00 | 6 |
| 1999-06-21 | $15,310.00 | $15,310.00 | 2 |
| 1999-06-18 | $14,060.00 | $14,060.00 | 0 |
| 1999-06-17 | $13,120.00 | $13,120.00 | 2 |
| 1999-06-16 | $14,060.00 | $14,060.00 | 0 |
| 1999-06-15 | $12,810.00 | $12,810.00 | 0 |
| 1999-06-14 | $12,500.00 | $12,500.00 | 3 |
| 1999-06-11 | $15,000.00 | $15,000.00 | 2 |
| 1999-06-10 | $14,370.00 | $14,370.00 | 1 |
| 1999-06-09 | $14,680.00 | $14,680.00 | 3 |
| 1999-06-08 | $14,680.00 | $14,680.00 | 3 |
| 1999-06-07 | $15,620.00 | $15,620.00 | 2 |
| 1999-06-04 | $15,930.00 | $15,930.00 | 2 |
| 1999-06-03 | $14,680.00 | $14,680.00 | 0 |
| 1999-06-02 | $15,930.00 | $15,930.00 | 1 |
| 1999-06-01 | $14,680.00 | $14,680.00 | 4 |
| 1999-05-28 | $10,000.00 | $10,000.00 | 2 |
| 1999-05-27 | $8,430.00 | $8,430.00 | 4 |
| 1999-05-26 | $10,000.00 | $10,000.00 | 7 |
| 1999-05-25 | $11,560.00 | $11,560.00 | 3 |
| 1999-05-24 | $12,180.00 | $12,180.00 | 2 |
| 1999-05-21 | $15,620.00 | $15,620.00 | 6 |
| 1999-05-20 | $17,500.00 | $17,500.00 | 12 |
| 1999-05-19 | $20,800.00 | $20,800.00 | 3 |
| 1999-05-18 | $21,100.00 | $21,100.00 | 11 |
| 1999-05-17 | $20,000.00 | $20,000.00 | 22 |
| 1999-05-14 | $15,000.00 | $15,000.00 | 15 |
| 1999-05-13 | $10,600.00 | $10,600.00 | 10 |
| 1999-05-12 | $10,400.00 | $10,400.00 | 9 |
| 1999-05-11 | $10,600.00 | $10,600.00 | 8 |
| 1999-05-10 | $9,600.00 | $9,600.00 | 17 |
| 1999-05-07 | $9,700.00 | $9,700.00 | 30 |
| 1999-05-06 | $6,500.00 | $6,500.00 | 16 |
| 1999-05-05 | $5,400.00 | $5,400.00 | 12 |
| 1999-05-04 | $3,600.00 | $3,600.00 | 13 |
| 1999-05-03 | $3,250.00 | $3,250.00 | 4 |
| 1999-04-30 | $3,700.00 | $3,700.00 | 0 |
| 1999-04-29 | $3,700.00 | $3,700.00 | 2 |
| 1999-04-28 | $3,700.00 | $3,700.00 | 0 |
| 1999-04-27 | $3,700.00 | $3,700.00 | 0 |
| 1999-04-26 | $3,700.00 | $3,700.00 | 4 |
| 1999-04-23 | $4,400.00 | $4,400.00 | 1 |
| 1999-04-22 | $4,200.00 | $4,200.00 | 2 |
| 1999-04-21 | $4,400.00 | $4,400.00 | 17 |
| 1999-04-20 | $5,000.00 | $5,000.00 | 22 |
| 1999-04-19 | $4,900.00 | $4,900.00 | 30 |
| 1999-04-16 | $2,800.00 | $2,800.00 | 1 |
| 1999-04-15 | $2,180.00 | $2,180.00 | 0 |
| 1999-04-14 | $2,180.00 | $2,180.00 | 0 |
| 1999-04-13 | $2,180.00 | $2,180.00 | 0 |
| 1999-04-12 | $2,300.00 | $2,300.00 | 0 |
| 1999-04-09 | $2,300.00 | $2,300.00 | 1 |
| 1999-04-08 | $2,600.00 | $2,600.00 | 2 |
| 1999-04-07 | $2,600.00 | $2,600.00 | 1 |
| 1999-04-06 | $2,600.00 | $2,600.00 | 1 |
| 1999-04-05 | $2,700.00 | $2,700.00 | 0 |
| 1999-04-01 | $2,700.00 | $2,700.00 | 0 |
| 1999-03-31 | $2,700.00 | $2,700.00 | 1 |
| 1999-03-30 | $2,700.00 | $2,700.00 | 0 |
| 1999-03-29 | $2,700.00 | $2,700.00 | 0 |
| 1999-03-26 | $2,700.00 | $2,700.00 | 0 |
| 1999-03-25 | $3,000.00 | $3,000.00 | 3 |
| 1999-03-24 | $2,810.00 | $2,810.00 | 0 |
| 1999-03-23 | $2,810.00 | $2,810.00 | 0 |
| 1999-03-22 | $3,500.00 | $3,500.00 | 2 |
| 1999-03-19 | $3,500.00 | $3,500.00 | 0 |
| 1999-03-18 | $3,300.00 | $3,300.00 | 1 |
| 1999-03-17 | $3,400.00 | $3,400.00 | 0 |
| 1999-03-16 | $3,000.00 | $3,000.00 | 8 |
| 1999-03-15 | $2,700.00 | $2,700.00 | 1 |
| 1999-03-12 | $2,300.00 | $2,300.00 | 0 |
| 1999-03-11 | $2,620.00 | $2,620.00 | 6 |
| 1999-03-10 | $3,000.00 | $3,000.00 | 3 |
| 1999-03-09 | $3,000.00 | $3,000.00 | 5 |
| 1999-03-08 | $3,000.00 | $3,000.00 | 5 |
| 1999-03-05 | $2,500.00 | $2,500.00 | 20 |
| 1999-03-04 | $2,200.00 | $2,200.00 | 11 |
| 1999-03-03 | $1,800.00 | $1,800.00 | 0 |
| 1999-03-02 | $1,800.00 | $1,800.00 | 0 |
| 1999-03-01 | $2,000.00 | $2,000.00 | 3 |
| 1999-02-26 | $1,900.00 | $1,900.00 | 0 |
| 1999-02-25 | $2,000.00 | $2,000.00 | 5 |
| 1999-02-24 | $2,400.00 | $2,400.00 | 1 |
| 1999-02-23 | $2,500.00 | $2,500.00 | 1 |
| 1999-02-22 | $2,600.00 | $2,600.00 | 2 |
| 1999-02-19 | $2,600.00 | $2,600.00 | 0 |
| 1999-02-18 | $2,700.00 | $2,700.00 | 0 |
| 1999-02-17 | $2,700.00 | $2,700.00 | 0 |
| 1999-02-16 | $2,750.00 | $2,750.00 | 0 |
| 1999-02-12 | $2,400.00 | $2,400.00 | 9 |
| 1999-02-11 | $3,200.00 | $3,200.00 | 1 |
| 1999-02-10 | $3,300.00 | $3,300.00 | 0 |
| 1999-02-09 | $3,100.00 | $3,100.00 | 9 |
| 1999-02-08 | $4,000.00 | $4,000.00 | 7 |
| 1999-02-05 | $5,200.00 | $5,200.00 | 0 |
| 1999-02-04 | $5,000.00 | $5,000.00 | 4 |
| 1999-02-03 | $5,100.00 | $5,100.00 | 9 |
| 1999-02-02 | $6,500.00 | $6,500.00 | 3 |
| 1999-02-01 | $6,700.00 | $6,700.00 | 8 |
| 1999-01-29 | $6,700.00 | $6,700.00 | 19 |
| 1999-01-28 | $6,000.00 | $6,000.00 | 19 |
| 1999-01-27 | $5,000.00 | $5,000.00 | 34 |
| 1999-01-26 | $2,050.00 | $2,050.00 | 11 |
| 1999-01-25 | $1,950.00 | $1,950.00 | 2 |
| 1999-01-22 | $1,800.00 | $1,800.00 | 1 |
| 1999-01-21 | $1,700.00 | $1,700.00 | 1 |
| 1999-01-20 | $1,800.00 | $1,800.00 | 0 |
| 1999-01-19 | $1,870.00 | $1,870.00 | 0 |
| 1999-01-15 | $1,870.00 | $1,870.00 | 0 |
| 1999-01-14 | $1,870.00 | $1,870.00 | 0 |
| 1999-01-13 | $1,870.00 | $1,870.00 | 0 |
| 1999-01-12 | $1,700.00 | $1,700.00 | 0 |
| 1999-01-11 | $1,700.00 | $1,700.00 | 2 |
| 1999-01-08 | $1,800.00 | $1,800.00 | 2 |
| 1999-01-07 | $1,900.00 | $1,900.00 | 0 |
| 1999-01-06 | $1,900.00 | $1,900.00 | 0 |
| 1999-01-05 | $1,900.00 | $1,900.00 | 2 |
| 1999-01-04 | $2,350.00 | $2,350.00 | 8 |