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
- 1998-09-02 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 | $24.00 | $24.00 | 0 |
| 1999-12-30 | $24.00 | $24.00 | 37 |
| 1999-12-29 | $8.00 | $8.00 | 2 |
| 1999-12-28 | $8.00 | $8.00 | 26 |
| 1999-12-27 | $8.00 | $8.00 | 23 |
| 1999-12-23 | $12.00 | $12.00 | 73 |
| 1999-12-22 | $16.00 | $16.00 | 68 |
| 1999-12-21 | $32.80 | $32.80 | 525 |
| 1999-12-20 | $16.00 | $16.00 | 0 |
| 1999-12-17 | $16.00 | $16.00 | 96 |
| 1999-12-16 | $16.00 | $16.00 | 0 |
| 1999-12-15 | $16.00 | $16.00 | 1 |
| 1999-12-14 | $48.00 | $48.00 | 6 |
| 1999-12-13 | $16.00 | $16.00 | 0 |
| 1999-12-10 | $16.00 | $16.00 | 0 |
| 1999-12-09 | $16.00 | $16.00 | 1 |
| 1999-12-08 | $20.00 | $20.00 | 0 |
| 1999-12-07 | $20.00 | $20.00 | 1 |
| 1999-12-06 | $48.00 | $48.00 | 0 |
| 1999-12-03 | $48.00 | $48.00 | 0 |
| 1999-12-02 | $48.00 | $48.00 | 0 |
| 1999-12-01 | $48.00 | $48.00 | 7 |
| 1999-11-30 | $24.80 | $24.80 | 30 |
| 1999-11-29 | $32.00 | $32.00 | 0 |
| 1999-11-26 | $32.00 | $32.00 | 46 |
| 1999-11-24 | $24.00 | $24.00 | 159 |
| 1999-11-23 | $24.00 | $24.00 | 92 |
| 1999-11-22 | $52.00 | $52.00 | 18 |
| 1999-11-19 | $40.00 | $40.00 | 83 |
| 1999-11-18 | $56.00 | $56.00 | 0 |
| 1999-11-17 | $48.00 | $48.00 | 1 |
| 1999-11-16 | $48.00 | $48.00 | 0 |
| 1999-11-15 | $48.00 | $48.00 | 324 |
| 1999-11-12 | $52.00 | $52.00 | 30 |
| 1999-11-11 | $72.00 | $72.00 | 0 |
| 1999-11-10 | $72.00 | $72.00 | 0 |
| 1999-11-09 | $72.00 | $72.00 | 1 |
| 1999-11-08 | $49.60 | $49.60 | 10 |
| 1999-11-05 | $49.60 | $49.60 | 0 |
| 1999-11-04 | $49.60 | $49.60 | 151 |
| 1999-11-03 | $56.00 | $56.00 | 42 |
| 1999-11-02 | $80.00 | $80.00 | 8 |
| 1999-11-01 | $64.00 | $64.00 | 50 |
| 1999-10-29 | $56.00 | $56.00 | 338 |
| 1999-10-28 | $64.00 | $64.00 | 146 |
| 1999-10-27 | $68.00 | $68.00 | 73 |
| 1999-10-26 | $72.00 | $72.00 | 309 |
| 1999-10-25 | $96.00 | $96.00 | 60 |
| 1999-10-22 | $112.00 | $112.00 | 37 |
| 1999-10-21 | $136.00 | $136.00 | 39 |
| 1999-10-20 | $136.00 | $136.00 | 69 |
| 1999-10-19 | $136.00 | $136.00 | 4 |
| 1999-10-18 | $128.00 | $128.00 | 0 |
| 1999-10-15 | $128.00 | $128.00 | 16 |
| 1999-10-14 | $136.00 | $136.00 | 253 |
| 1999-10-13 | $160.00 | $160.00 | 120 |
| 1999-10-12 | $152.00 | $152.00 | 235 |
| 1999-10-11 | $172.00 | $172.00 | 3 |
| 1999-10-08 | $200.00 | $200.00 | 220 |
| 1999-10-07 | $180.00 | $180.00 | 448 |
| 1999-10-06 | $144.00 | $144.00 | 56 |
| 1999-10-05 | $112.00 | $112.00 | 48 |
| 1999-10-04 | $112.00 | $112.00 | 18 |
| 1999-10-01 | $120.00 | $120.00 | 0 |
| 1999-09-30 | $120.00 | $120.00 | 112 |
| 1999-09-29 | $128.00 | $128.00 | 206 |
| 1999-09-28 | $176.00 | $176.00 | 1 |
| 1999-09-27 | $136.00 | $136.00 | 12 |
| 1999-09-24 | $136.00 | $136.00 | 66 |
| 1999-09-23 | $157.60 | $157.60 | 382 |
| 1999-09-22 | $160.00 | $160.00 | 42 |
| 1999-09-21 | $200.00 | $200.00 | 0 |
| 1999-09-20 | $168.00 | $168.00 | 13 |
| 1999-09-17 | $176.00 | $176.00 | 101 |
| 1999-09-16 | $200.00 | $200.00 | 342 |
| 1999-09-15 | $192.00 | $192.00 | 4 |
| 1999-09-14 | $192.00 | $192.00 | 19 |
| 1999-09-13 | $248.00 | $248.00 | 11 |
| 1999-09-10 | $224.00 | $224.00 | 18 |
| 1999-09-09 | $232.00 | $232.00 | 104 |
| 1999-09-08 | $220.00 | $220.00 | 92 |
| 1999-09-07 | $249.60 | $249.60 | 113 |
| 1999-09-03 | $304.00 | $304.00 | 432 |
| 1999-09-02 | $248.00 | $248.00 | 3 |
| 1999-09-01 | $248.00 | $248.00 | 263 |
| 1999-08-31 | $240.00 | $240.00 | 174 |
| 1999-08-30 | $280.00 | $280.00 | 51 |
| 1999-08-27 | $288.00 | $288.00 | 144 |
| 1999-08-26 | $304.00 | $304.00 | 242 |
| 1999-08-25 | $296.00 | $296.00 | 296 |
| 1999-08-24 | $374.40 | $374.40 | 14,787 |
| 1999-08-23 | $360.00 | $360.00 | 26,775 |
| 1999-08-20 | $272.00 | $272.00 | 414 |
| 1999-08-19 | $192.00 | $192.00 | 488 |
| 1999-08-18 | $84.00 | $84.00 | 3 |
| 1999-08-17 | $80.00 | $80.00 | 0 |
| 1999-08-16 | $80.00 | $80.00 | 12 |
| 1999-08-13 | $96.00 | $96.00 | 0 |
| 1999-08-12 | $96.00 | $96.00 | 0 |
| 1999-08-11 | $96.00 | $96.00 | 18 |
| 1999-08-10 | $80.00 | $80.00 | 7 |
| 1999-08-09 | $80.00 | $80.00 | 12 |
| 1999-08-06 | $80.00 | $80.00 | 1 |
| 1999-08-05 | $120.00 | $120.00 | 0 |
| 1999-08-04 | $120.00 | $120.00 | 0 |
| 1999-08-03 | $120.00 | $120.00 | 250 |
| 1999-08-02 | $120.00 | $120.00 | 0 |
| 1999-07-30 | $120.00 | $120.00 | 18 |
| 1999-07-29 | $96.00 | $96.00 | 0 |
| 1999-07-28 | $96.00 | $96.00 | 0 |
| 1999-07-27 | $96.00 | $96.00 | 0 |
| 1999-07-26 | $96.00 | $96.00 | 0 |
| 1999-07-23 | $96.00 | $96.00 | 0 |
| 1999-07-22 | $96.00 | $96.00 | 5 |
| 1999-07-21 | $132.00 | $132.00 | 0 |
| 1999-07-20 | $132.00 | $132.00 | 0 |
| 1999-07-19 | $132.00 | $132.00 | 212 |
| 1999-07-16 | $104.00 | $104.00 | 2 |
| 1999-07-15 | $145.60 | $145.60 | 0 |
| 1999-07-14 | $145.60 | $145.60 | 162 |
| 1999-07-13 | $149.60 | $149.60 | 37 |
| 1999-07-12 | $120.00 | $120.00 | 15 |
| 1999-07-09 | $104.00 | $104.00 | 7 |
| 1999-07-08 | $104.00 | $104.00 | 0 |
| 1999-07-07 | $104.00 | $104.00 | 1 |
| 1999-07-06 | $149.60 | $149.60 | 0 |
| 1999-07-02 | $149.60 | $149.60 | 0 |
| 1999-07-01 | $149.60 | $149.60 | 0 |
| 1999-06-30 | $149.60 | $149.60 | 0 |
| 1999-06-29 | $149.60 | $149.60 | 0 |
| 1999-06-28 | $149.60 | $149.60 | 2 |
| 1999-06-25 | $112.00 | $112.00 | 50 |
| 1999-06-24 | $152.00 | $152.00 | 59 |
| 1999-06-23 | $120.00 | $120.00 | 29 |
| 1999-06-22 | $192.00 | $192.00 | 268 |
| 1999-06-21 | $208.00 | $208.00 | 0 |
| 1999-06-18 | $208.00 | $208.00 | 22 |
| 1999-06-17 | $224.00 | $224.00 | 62 |
| 1999-06-16 | $212.00 | $212.00 | 43 |
| 1999-06-15 | $224.00 | $224.00 | 14 |
| 1999-06-14 | $224.00 | $224.00 | 29 |
| 1999-06-11 | $224.00 | $224.00 | 17 |
| 1999-06-10 | $240.00 | $240.00 | 62 |
| 1999-06-09 | $240.00 | $240.00 | 6 |
| 1999-06-08 | $240.00 | $240.00 | 36 |
| 1999-06-07 | $264.00 | $264.00 | 104 |
| 1999-06-04 | $280.00 | $280.00 | 185 |
| 1999-06-03 | $280.00 | $280.00 | 31 |
| 1999-06-02 | $288.00 | $288.00 | 63 |
| 1999-06-01 | $312.00 | $312.00 | 43 |
| 1999-05-28 | $288.00 | $288.00 | 9 |
| 1999-05-27 | $320.00 | $320.00 | 11 |
| 1999-05-26 | $336.00 | $336.00 | 128 |
| 1999-05-25 | $304.00 | $304.00 | 28 |
| 1999-05-24 | $312.00 | $312.00 | 42 |
| 1999-05-21 | $300.00 | $300.00 | 231 |
| 1999-05-20 | $336.00 | $336.00 | 349 |
| 1999-05-19 | $376.00 | $376.00 | 860 |
| 1999-05-18 | $336.00 | $336.00 | 69 |
| 1999-05-17 | $280.00 | $280.00 | 78 |
| 1999-05-14 | $240.00 | $240.00 | 18 |
| 1999-05-13 | $232.00 | $232.00 | 6 |
| 1999-05-12 | $216.00 | $216.00 | 193 |
| 1999-05-11 | $176.00 | $176.00 | 87 |
| 1999-05-10 | $160.00 | $160.00 | 28 |
| 1999-05-07 | $160.00 | $160.00 | 0 |
| 1999-05-06 | $160.00 | $160.00 | 12 |
| 1999-05-05 | $256.00 | $256.00 | 7 |
| 1999-05-04 | $177.60 | $177.60 | 0 |
| 1999-05-03 | $177.60 | $177.60 | 0 |
| 1999-04-30 | $177.60 | $177.60 | 0 |
| 1999-04-29 | $177.60 | $177.60 | 52 |
| 1999-04-28 | $168.00 | $168.00 | 47 |
| 1999-04-27 | $149.60 | $149.60 | 56 |
| 1999-04-26 | $160.00 | $160.00 | 244 |
| 1999-04-23 | $200.00 | $200.00 | 56 |
| 1999-04-22 | $216.00 | $216.00 | 0 |
| 1999-04-21 | $216.00 | $216.00 | 54 |
| 1999-04-20 | $249.60 | $249.60 | 183 |
| 1999-04-19 | $264.00 | $264.00 | 25 |
| 1999-04-16 | $208.00 | $208.00 | 18 |
| 1999-04-15 | $224.00 | $224.00 | 41 |
| 1999-04-14 | $200.00 | $200.00 | 28 |
| 1999-04-13 | $288.00 | $288.00 | 36 |
| 1999-04-12 | $288.00 | $288.00 | 7 |
| 1999-04-09 | $224.00 | $224.00 | 75 |
| 1999-04-08 | $328.00 | $328.00 | 135 |
| 1999-04-07 | $320.00 | $320.00 | 270 |
| 1999-04-06 | $304.00 | $304.00 | 272 |
| 1999-04-05 | $184.00 | $184.00 | 37 |
| 1999-04-01 | $200.00 | $200.00 | 0 |
| 1999-03-31 | $200.00 | $200.00 | 291 |
| 1999-03-30 | $144.00 | $144.00 | 73 |
| 1999-03-29 | $224.00 | $224.00 | 566 |
| 1999-03-26 | $72.00 | $72.00 | 0 |
| 1999-03-25 | $72.00 | $72.00 | 0 |
| 1999-03-24 | $72.00 | $72.00 | 175 |
| 1999-03-23 | $104.00 | $104.00 | 0 |
| 1999-03-22 | $104.00 | $104.00 | 0 |
| 1999-03-19 | $104.00 | $104.00 | 0 |
| 1999-03-18 | $104.00 | $104.00 | 0 |
| 1999-03-17 | $104.00 | $104.00 | 0 |
| 1999-03-16 | $104.00 | $104.00 | 0 |
| 1999-03-15 | $104.00 | $104.00 | 0 |
| 1999-03-12 | $104.00 | $104.00 | 0 |
| 1999-03-11 | $104.00 | $104.00 | 0 |
| 1999-03-10 | $104.00 | $104.00 | 12 |
| 1999-03-09 | $120.00 | $120.00 | 0 |
| 1999-03-08 | $120.00 | $120.00 | 0 |
| 1999-03-05 | $120.00 | $120.00 | 0 |
| 1999-03-04 | $120.00 | $120.00 | 0 |
| 1999-03-03 | $120.00 | $120.00 | 152 |
| 1999-03-02 | $112.00 | $112.00 | 0 |
| 1999-03-01 | $112.00 | $112.00 | 0 |
| 1999-02-26 | $112.00 | $112.00 | 37 |
| 1999-02-25 | $128.00 | $128.00 | 0 |
| 1999-02-24 | $128.00 | $128.00 | 30 |
| 1999-02-23 | $120.00 | $120.00 | 0 |
| 1999-02-22 | $120.00 | $120.00 | 0 |
| 1999-02-19 | $120.00 | $120.00 | 109 |
| 1999-02-18 | $120.00 | $120.00 | 50 |
| 1999-02-17 | $88.00 | $88.00 | 185 |
| 1999-02-16 | $149.60 | $149.60 | 0 |
| 1999-02-12 | $149.60 | $149.60 | 0 |
| 1999-02-11 | $149.60 | $149.60 | 0 |
| 1999-02-10 | $149.60 | $149.60 | 25 |
| 1999-02-09 | $120.00 | $120.00 | 0 |
| 1999-02-08 | $104.00 | $104.00 | 16 |
| 1999-02-05 | $72.00 | $72.00 | 0 |
| 1999-02-04 | $72.00 | $72.00 | 0 |
| 1999-02-03 | $72.00 | $72.00 | 18 |
| 1999-02-02 | $72.00 | $72.00 | 18 |
| 1999-02-01 | $80.00 | $80.00 | 25 |
| 1999-01-29 | $80.00 | $80.00 | 0 |
| 1999-01-28 | $80.00 | $80.00 | 0 |
| 1999-01-27 | $80.00 | $80.00 | 0 |
| 1999-01-26 | $80.00 | $80.00 | 0 |
| 1999-01-25 | $80.00 | $80.00 | 0 |
| 1999-01-22 | $80.00 | $80.00 | 244 |
| 1999-01-21 | $80.00 | $80.00 | 126 |
| 1999-01-20 | $100.00 | $100.00 | 0 |
| 1999-01-19 | $100.00 | $100.00 | 8 |
| 1999-01-15 | $152.00 | $152.00 | 0 |
| 1999-01-14 | $152.00 | $152.00 | 0 |
| 1999-01-13 | $152.00 | $152.00 | 0 |
| 1999-01-12 | $152.00 | $152.00 | 68 |
| 1999-01-11 | $184.00 | $184.00 | 0 |
| 1999-01-08 | $184.00 | $184.00 | 0 |
| 1999-01-07 | $184.00 | $184.00 | 0 |
| 1999-01-06 | $184.00 | $184.00 | 0 |
| 1999-01-05 | $184.00 | $184.00 | 0 |
| 1999-01-04 | $184.00 | $184.00 | 12 |