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
- 1995-02-01 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 | $50.00 | $50.00 | 83 |
| 1999-12-30 | $38.00 | $38.00 | 300 |
| 1999-12-29 | $56.20 | $56.20 | 85 |
| 1999-12-28 | $62.50 | $62.50 | 305 |
| 1999-12-27 | $78.10 | $78.10 | 25 |
| 1999-12-23 | $81.20 | $81.20 | 0 |
| 1999-12-22 | $81.20 | $81.20 | 240 |
| 1999-12-21 | $90.60 | $90.60 | 60 |
| 1999-12-20 | $90.60 | $90.60 | 681 |
| 1999-12-17 | $112.50 | $112.50 | 253 |
| 1999-12-16 | $131.20 | $131.20 | 218 |
| 1999-12-15 | $137.50 | $137.50 | 123 |
| 1999-12-14 | $156.20 | $156.20 | 392 |
| 1999-12-13 | $137.50 | $137.50 | 485 |
| 1999-12-10 | $112.50 | $112.50 | 177 |
| 1999-12-09 | $118.70 | $118.70 | 29 |
| 1999-12-08 | $112.50 | $112.50 | 66 |
| 1999-12-07 | $131.20 | $131.20 | 165 |
| 1999-12-06 | $143.70 | $143.70 | 61 |
| 1999-12-03 | $137.50 | $137.50 | 234 |
| 1999-12-02 | $143.70 | $143.70 | 95 |
| 1999-12-01 | $150.00 | $150.00 | 660 |
| 1999-11-30 | $150.00 | $150.00 | 214 |
| 1999-11-29 | $143.70 | $143.70 | 706 |
| 1999-11-26 | $175.00 | $175.00 | 676 |
| 1999-11-24 | $150.00 | $150.00 | 1,325 |
| 1999-11-23 | $128.10 | $128.10 | 1,072 |
| 1999-11-22 | $125.00 | $125.00 | 302 |
| 1999-11-19 | $115.60 | $115.60 | 761 |
| 1999-11-18 | $112.50 | $112.50 | 613 |
| 1999-11-17 | $84.30 | $84.30 | 53 |
| 1999-11-16 | $87.50 | $87.50 | 718 |
| 1999-11-15 | $43.70 | $43.70 | 5 |
| 1999-11-12 | $43.70 | $43.70 | 212 |
| 1999-11-11 | $56.20 | $56.20 | 35 |
| 1999-11-10 | $56.20 | $56.20 | 38 |
| 1999-11-09 | $68.70 | $68.70 | 20 |
| 1999-11-08 | $68.70 | $68.70 | 6 |
| 1999-11-05 | $50.00 | $50.00 | 0 |
| 1999-11-04 | $50.00 | $50.00 | 52 |
| 1999-11-03 | $50.00 | $50.00 | 26 |
| 1999-11-02 | $75.00 | $75.00 | 4 |
| 1999-11-01 | $62.50 | $62.50 | 110 |
| 1999-10-29 | $81.20 | $81.20 | 933 |
| 1999-10-28 | $43.70 | $43.70 | 600 |
| 1999-10-27 | $56.20 | $56.20 | 120 |
| 1999-10-26 | $62.50 | $62.50 | 405 |
| 1999-10-25 | $75.00 | $75.00 | 75 |
| 1999-10-22 | $75.00 | $75.00 | 15 |
| 1999-10-21 | $75.00 | $75.00 | 40 |
| 1999-10-20 | $75.00 | $75.00 | 30 |
| 1999-10-19 | $75.00 | $75.00 | 1 |
| 1999-10-18 | $81.20 | $81.20 | 50 |
| 1999-10-15 | $81.20 | $81.20 | 32 |
| 1999-10-14 | $81.20 | $81.20 | 10 |
| 1999-10-13 | $93.70 | $93.70 | 25 |
| 1999-10-12 | $81.20 | $81.20 | 63 |
| 1999-10-11 | $81.20 | $81.20 | 87 |
| 1999-10-08 | $81.20 | $81.20 | 8 |
| 1999-10-07 | $87.50 | $87.50 | 76 |
| 1999-10-06 | $87.50 | $87.50 | 99 |
| 1999-10-05 | $87.50 | $87.50 | 52 |
| 1999-10-04 | $93.70 | $93.70 | 212 |
| 1999-10-01 | $93.70 | $93.70 | 5 |
| 1999-09-30 | $93.70 | $93.70 | 10 |
| 1999-09-29 | $100.00 | $100.00 | 39 |
| 1999-09-28 | $106.20 | $106.20 | 0 |
| 1999-09-27 | $106.20 | $106.20 | 152 |
| 1999-09-24 | $106.20 | $106.20 | 104 |
| 1999-09-23 | $118.70 | $118.70 | 28 |
| 1999-09-22 | $118.70 | $118.70 | 41 |
| 1999-09-21 | $118.70 | $118.70 | 46 |
| 1999-09-20 | $118.70 | $118.70 | 10 |
| 1999-09-17 | $125.00 | $125.00 | 93 |
| 1999-09-16 | $125.00 | $125.00 | 18 |
| 1999-09-15 | $131.20 | $131.20 | 45 |
| 1999-09-14 | $143.70 | $143.70 | 68 |
| 1999-09-13 | $125.00 | $125.00 | 308 |
| 1999-09-10 | $137.50 | $137.50 | 77 |
| 1999-09-09 | $137.50 | $137.50 | 216 |
| 1999-09-08 | $156.20 | $156.20 | 142 |
| 1999-09-07 | $168.70 | $168.70 | 290 |
| 1999-09-03 | $181.20 | $181.20 | 314 |
| 1999-09-02 | $156.20 | $156.20 | 101 |
| 1999-09-01 | $150.00 | $150.00 | 270 |
| 1999-08-31 | $181.20 | $181.20 | 87 |
| 1999-08-30 | $181.20 | $181.20 | 437 |
| 1999-08-27 | $190.60 | $190.60 | 820 |
| 1999-08-26 | $187.50 | $187.50 | 2,536 |
| 1999-08-25 | $87.50 | $87.50 | 2 |
| 1999-08-24 | $87.50 | $87.50 | 500 |
| 1999-08-23 | $90.60 | $90.60 | 6,700 |
| 1999-08-20 | $90.60 | $90.60 | 0 |
| 1999-08-19 | $90.60 | $90.60 | 0 |
| 1999-08-18 | $90.60 | $90.60 | 0 |
| 1999-08-17 | $90.60 | $90.60 | 0 |
| 1999-08-16 | $90.60 | $90.60 | 20 |
| 1999-08-13 | $90.60 | $90.60 | 13 |
| 1999-08-12 | $100.00 | $100.00 | 134 |
| 1999-08-11 | $112.50 | $112.50 | 79 |
| 1999-08-10 | $87.50 | $87.50 | 5 |
| 1999-08-09 | $87.50 | $87.50 | 0 |
| 1999-08-06 | $87.50 | $87.50 | 5 |
| 1999-08-05 | $112.50 | $112.50 | 375 |
| 1999-08-04 | $118.70 | $118.70 | 38 |
| 1999-08-03 | $118.70 | $118.70 | 5 |
| 1999-08-02 | $137.50 | $137.50 | 83 |
| 1999-07-30 | $150.00 | $150.00 | 40 |
| 1999-07-29 | $118.70 | $118.70 | 100 |
| 1999-07-28 | $150.00 | $150.00 | 0 |
| 1999-07-27 | $150.00 | $150.00 | 110 |
| 1999-07-26 | $137.50 | $137.50 | 6 |
| 1999-07-23 | $150.00 | $150.00 | 225 |
| 1999-07-22 | $162.50 | $162.50 | 26 |
| 1999-07-21 | $125.00 | $125.00 | 0 |
| 1999-07-20 | $125.00 | $125.00 | 0 |
| 1999-07-19 | $125.00 | $125.00 | 0 |
| 1999-07-16 | $125.00 | $125.00 | 0 |
| 1999-07-15 | $125.00 | $125.00 | 0 |
| 1999-07-14 | $125.00 | $125.00 | 5 |
| 1999-07-13 | $137.50 | $137.50 | 0 |
| 1999-07-12 | $137.50 | $137.50 | 24 |
| 1999-07-09 | $112.50 | $112.50 | 0 |
| 1999-07-08 | $112.50 | $112.50 | 0 |
| 1999-07-07 | $112.50 | $112.50 | 20 |
| 1999-07-06 | $137.50 | $137.50 | 4 |
| 1999-07-02 | $187.50 | $187.50 | 2 |
| 1999-07-01 | $187.50 | $187.50 | 2 |
| 1999-06-30 | $137.50 | $137.50 | 40 |
| 1999-06-29 | $162.50 | $162.50 | 0 |
| 1999-06-28 | $162.50 | $162.50 | 0 |
| 1999-06-25 | $162.50 | $162.50 | 4 |
| 1999-06-24 | $162.50 | $162.50 | 0 |
| 1999-06-23 | $162.50 | $162.50 | 2 |
| 1999-06-22 | $187.50 | $187.50 | 0 |
| 1999-06-21 | $187.50 | $187.50 | 17 |
| 1999-06-18 | $187.50 | $187.50 | 10 |
| 1999-06-17 | $212.50 | $212.50 | 12 |
| 1999-06-16 | $187.50 | $187.50 | 0 |
| 1999-06-15 | $187.50 | $187.50 | 20 |
| 1999-06-14 | $200.00 | $200.00 | 65 |
| 1999-06-11 | $181.20 | $181.20 | 20 |
| 1999-06-10 | $150.00 | $150.00 | 10 |
| 1999-06-09 | $181.20 | $181.20 | 53 |
| 1999-06-08 | $175.00 | $175.00 | 13 |
| 1999-06-07 | $200.00 | $200.00 | 0 |
| 1999-06-04 | $200.00 | $200.00 | 0 |
| 1999-06-03 | $200.00 | $200.00 | 0 |
| 1999-06-02 | $200.00 | $200.00 | 19 |
| 1999-06-01 | $218.70 | $218.70 | 83 |
| 1999-05-28 | $250.00 | $250.00 | 0 |
| 1999-05-27 | $250.00 | $250.00 | 10 |
| 1999-05-26 | $250.00 | $250.00 | 17 |
| 1999-05-25 | $243.70 | $243.70 | 0 |
| 1999-05-24 | $243.70 | $243.70 | 4 |
| 1999-05-21 | $256.20 | $256.20 | 40 |
| 1999-05-20 | $281.20 | $281.20 | 1 |
| 1999-05-19 | $256.20 | $256.20 | 25 |
| 1999-05-18 | $256.20 | $256.20 | 117 |
| 1999-05-17 | $262.50 | $262.50 | 0 |
| 1999-05-14 | $262.50 | $262.50 | 29 |
| 1999-05-13 | $275.00 | $275.00 | 396 |
| 1999-05-12 | $281.20 | $281.20 | 65 |
| 1999-05-11 | $256.20 | $256.20 | 0 |
| 1999-05-10 | $256.20 | $256.20 | 10 |
| 1999-05-07 | $256.20 | $256.20 | 74 |
| 1999-05-06 | $262.50 | $262.50 | 0 |
| 1999-05-05 | $262.50 | $262.50 | 0 |
| 1999-05-04 | $262.50 | $262.50 | 60 |
| 1999-05-03 | $281.20 | $281.20 | 8 |
| 1999-04-30 | $275.00 | $275.00 | 0 |
| 1999-04-29 | $275.00 | $275.00 | 18 |
| 1999-04-28 | $275.00 | $275.00 | 38 |
| 1999-04-27 | $300.00 | $300.00 | 15 |
| 1999-04-26 | $275.00 | $275.00 | 0 |
| 1999-04-23 | $275.00 | $275.00 | 8 |
| 1999-04-22 | $275.00 | $275.00 | 6 |
| 1999-04-21 | $275.00 | $275.00 | 0 |
| 1999-04-20 | $275.00 | $275.00 | 6 |
| 1999-04-19 | $300.00 | $300.00 | 16 |
| 1999-04-16 | $300.00 | $300.00 | 15 |
| 1999-04-15 | $300.00 | $300.00 | 36 |
| 1999-04-14 | $325.00 | $325.00 | 29 |
| 1999-04-13 | $306.20 | $306.20 | 40 |
| 1999-04-12 | $312.50 | $312.50 | 78 |
| 1999-04-09 | $325.00 | $325.00 | 40 |
| 1999-04-08 | $312.50 | $312.50 | 31 |
| 1999-04-07 | $331.20 | $331.20 | 309 |
| 1999-04-06 | $300.00 | $300.00 | 45 |
| 1999-04-05 | $306.20 | $306.20 | 10 |
| 1999-04-01 | $331.20 | $331.20 | 28 |
| 1999-03-31 | $318.70 | $318.70 | 130 |
| 1999-03-30 | $325.00 | $325.00 | 469 |
| 1999-03-29 | $250.00 | $250.00 | 0 |
| 1999-03-26 | $250.00 | $250.00 | 0 |
| 1999-03-25 | $250.00 | $250.00 | 2 |
| 1999-03-24 | $275.00 | $275.00 | 97 |
| 1999-03-23 | $312.50 | $312.50 | 158 |
| 1999-03-22 | $268.70 | $268.70 | 0 |
| 1999-03-19 | $268.70 | $268.70 | 6 |
| 1999-03-18 | $262.50 | $262.50 | 0 |
| 1999-03-17 | $262.50 | $262.50 | 0 |
| 1999-03-16 | $262.50 | $262.50 | 0 |
| 1999-03-15 | $262.50 | $262.50 | 6 |
| 1999-03-12 | $293.70 | $293.70 | 8 |
| 1999-03-11 | $287.50 | $287.50 | 0 |
| 1999-03-10 | $287.50 | $287.50 | 10 |
| 1999-03-09 | $250.00 | $250.00 | 17 |
| 1999-03-08 | $275.00 | $275.00 | 32 |
| 1999-03-05 | $287.50 | $287.50 | 40 |
| 1999-03-04 | $287.50 | $287.50 | 89 |
| 1999-03-03 | $312.50 | $312.50 | 20 |
| 1999-03-02 | $343.70 | $343.70 | 2 |
| 1999-03-01 | $318.70 | $318.70 | 59 |
| 1999-02-26 | $300.00 | $300.00 | 48 |
| 1999-02-25 | $300.00 | $300.00 | 242 |
| 1999-02-24 | $300.00 | $300.00 | 0 |
| 1999-02-23 | $300.00 | $300.00 | 10 |
| 1999-02-22 | $300.00 | $300.00 | 0 |
| 1999-02-19 | $300.00 | $300.00 | 0 |
| 1999-02-18 | $300.00 | $300.00 | 12 |
| 1999-02-17 | $293.70 | $293.70 | 6 |
| 1999-02-16 | $287.50 | $287.50 | 25 |
| 1999-02-12 | $300.00 | $300.00 | 0 |
| 1999-02-11 | $300.00 | $300.00 | 0 |
| 1999-02-10 | $300.00 | $300.00 | 0 |
| 1999-02-09 | $300.00 | $300.00 | 0 |
| 1999-02-08 | $300.00 | $300.00 | 0 |
| 1999-02-05 | $300.00 | $300.00 | 0 |
| 1999-02-04 | $300.00 | $300.00 | 6 |
| 1999-02-03 | $300.00 | $300.00 | 4 |
| 1999-02-02 | $400.00 | $400.00 | 0 |
| 1999-02-01 | $400.00 | $400.00 | 0 |
| 1999-01-29 | $400.00 | $400.00 | 0 |
| 1999-01-28 | $400.00 | $400.00 | 15 |
| 1999-01-27 | $328.10 | $328.10 | 125 |
| 1999-01-26 | $300.00 | $300.00 | 15 |
| 1999-01-25 | $187.50 | $187.50 | 0 |
| 1999-01-22 | $187.50 | $187.50 | 0 |
| 1999-01-21 | $187.50 | $187.50 | 0 |
| 1999-01-20 | $187.50 | $187.50 | 7 |
| 1999-01-19 | $187.50 | $187.50 | 0 |
| 1999-01-15 | $206.20 | $206.20 | 0 |
| 1999-01-14 | $206.20 | $206.20 | 5 |
| 1999-01-13 | $175.00 | $175.00 | 10 |
| 1999-01-12 | $256.20 | $256.20 | 0 |
| 1999-01-11 | $256.20 | $256.20 | 0 |
| 1999-01-08 | $412.50 | $412.50 | 0 |
| 1999-01-07 | $412.50 | $412.50 | 0 |
| 1999-01-06 | $412.50 | $412.50 | 0 |
| 1999-01-05 | $475.00 | $475.00 | 0 |
| 1999-01-04 | $475.00 | $475.00 | 20 |