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
- 1978-01-03 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 — 1990
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1990-12-31 | $15.63 | $30.71 | 323,100 | — | — |
| 1990-12-28 | $15.17 | $29.81 | 340,200 | — | — |
| 1990-12-27 | $14.54 | $28.58 | 130,500 | — | — |
| 1990-12-26 | $14.46 | $28.42 | 143,100 | — | — |
| 1990-12-24 | $14.33 | $28.17 | 120,300 | — | — |
| 1990-12-21 | $14.08 | $27.68 | 236,100 | — | — |
| 1990-12-20 | $14.25 | $28.01 | 435,600 | — | — |
| 1990-12-19 | $14.17 | $27.85 | 501,600 | — | — |
| 1990-12-18 | $13.54 | $26.62 | 121,800 | — | — |
| 1990-12-17 | $13.71 | $26.95 | 118,800 | — | — |
| 1990-12-14 | $13.71 | $26.95 | 166,200 | — | — |
| 1990-12-13 | $13.54 | $26.62 | 119,400 | — | — |
| 1990-12-12 | $13.42 | $26.37 | 88,200 | — | — |
| 1990-12-11 | $13.58 | $26.70 | 91,200 | — | — |
| 1990-12-10 | $13.79 | $27.11 | 189,600 | — | — |
| 1990-12-07 | $13.63 | $26.78 | 106,200 | — | — |
| 1990-12-06 | $13.63 | $26.78 | 246,000 | — | — |
| 1990-12-05 | $13.29 | $26.13 | 203,700 | — | — |
| 1990-12-04 | $13.42 | $26.37 | 131,400 | — | — |
| 1990-12-03 | $13.46 | $26.45 | 272,100 | — | — |
| 1990-11-30 | $13.83 | $27.19 | 249,300 | — | — |
| 1990-11-29 | $14.25 | $28.01 | 376,500 | — | — |
| 1990-11-28 | $13.83 | $27.19 | 187,500 | — | — |
| 1990-11-27 | $13.58 | $26.70 | 165,600 | — | — |
| 1990-11-26 | $13.71 | $26.95 | 282,000 | — | — |
| 1990-11-23 | $13.63 | $26.78 | 103,800 | — | — |
| 1990-11-21 | $13.38 | $26.29 | 276,900 | — | — |
| 1990-11-20 | $13.42 | $26.37 | 168,000 | — | — |
| 1990-11-19 | $13.54 | $26.62 | 270,900 | — | — |
| 1990-11-16 | $13.54 | $26.62 | 177,600 | — | — |
| 1990-11-15 | $13.79 | $27.11 | 248,400 | — | — |
| 1990-11-14 | $13.46 | $26.45 | 308,400 | — | — |
| 1990-11-13 | $13.96 | $27.44 | 233,700 | — | — |
| 1990-11-12 | $14.25 | $28.01 | 168,000 | — | — |
| 1990-11-09 | $14.58 | $28.67 | 129,000 | — | — |
| 1990-11-08 | $15.25 | $29.16 | 201,900 | — | — |
| 1990-11-07 | $15.13 | $28.92 | 211,800 | — | — |
| 1990-11-06 | $15.25 | $29.16 | 234,300 | — | — |
| 1990-11-05 | $14.75 | $28.20 | 258,300 | — | — |
| 1990-11-02 | $14.42 | $27.56 | 163,500 | — | — |
| 1990-11-01 | $14.71 | $28.12 | 134,400 | — | — |
| 1990-10-31 | $14.79 | $28.28 | 94,500 | — | — |
| 1990-10-30 | $14.67 | $28.04 | 225,600 | — | — |
| 1990-10-29 | $14.21 | $27.17 | 196,500 | — | — |
| 1990-10-26 | $14.21 | $27.17 | 148,200 | — | — |
| 1990-10-25 | $14.46 | $27.64 | 390,600 | — | — |
| 1990-10-24 | $14.13 | $27.01 | 362,700 | — | — |
| 1990-10-23 | $13.88 | $26.53 | 202,500 | — | — |
| 1990-10-22 | $13.83 | $26.45 | 158,100 | — | — |
| 1990-10-19 | $14.00 | $26.77 | 177,900 | — | — |
| 1990-10-18 | $13.96 | $26.69 | 253,200 | — | — |
| 1990-10-17 | $13.58 | $25.97 | 420,000 | — | — |
| 1990-10-16 | $13.33 | $25.49 | 850,800 | — | — |
| 1990-10-15 | $13.33 | $25.49 | 665,400 | — | — |
| 1990-10-12 | $14.63 | $27.96 | 324,600 | — | — |
| 1990-10-11 | $14.83 | $28.36 | 308,100 | — | — |
| 1990-10-10 | $15.21 | $29.08 | 209,400 | — | — |
| 1990-10-09 | $15.08 | $28.84 | 403,500 | — | — |
| 1990-10-08 | $15.96 | $30.51 | 168,000 | — | — |
| 1990-10-05 | $15.92 | $30.43 | 91,500 | — | — |
| 1990-10-04 | $15.88 | $30.35 | 109,800 | — | — |
| 1990-10-03 | $16.13 | $30.83 | 352,800 | — | — |
| 1990-10-02 | $15.92 | $30.43 | 168,000 | — | — |
| 1990-10-01 | $15.83 | $30.27 | 279,900 | — | — |
| 1990-09-28 | $16.46 | $31.47 | 199,500 | — | — |
| 1990-09-27 | $16.71 | $31.95 | 268,200 | — | — |
| 1990-09-26 | $17.29 | $33.06 | 692,400 | — | — |
| 1990-09-25 | $16.75 | $32.03 | 430,800 | — | — |
| 1990-09-24 | $16.83 | $32.18 | 659,700 | — | — |
| 1990-09-21 | $15.96 | $30.51 | 170,100 | — | — |
| 1990-09-20 | $16.17 | $30.91 | 205,800 | — | — |
| 1990-09-19 | $15.96 | $30.51 | 77,400 | — | — |
| 1990-09-18 | $16.17 | $30.91 | 224,700 | — | — |
| 1990-09-17 | $16.46 | $31.47 | 204,300 | — | — |
| 1990-09-14 | $16.25 | $31.07 | 252,300 | — | — |
| 1990-09-13 | $16.42 | $31.39 | 143,400 | — | — |
| 1990-09-12 | $16.21 | $30.99 | 272,400 | — | — |
| 1990-09-11 | $15.83 | $30.27 | 258,600 | — | — |
| 1990-09-10 | $15.67 | $29.95 | 517,800 | — | — |
| 1990-09-07 | $16.33 | $31.23 | 207,600 | — | — |
| 1990-09-06 | $16.67 | $31.87 | 147,300 | — | — |
| 1990-09-05 | $16.54 | $31.63 | 288,000 | — | — |
| 1990-09-04 | $16.50 | $31.55 | 106,800 | — | — |
| 1990-08-31 | $16.50 | $31.55 | 103,800 | — | — |
| 1990-08-30 | $16.54 | $31.63 | 497,400 | — | — |
| 1990-08-29 | $16.21 | $30.99 | 177,300 | — | — |
| 1990-08-28 | $16.17 | $30.91 | 543,900 | — | — |
| 1990-08-27 | $16.04 | $30.67 | 918,000 | — | — |
| 1990-08-24 | $17.50 | $33.46 | 339,000 | — | — |
| 1990-08-23 | $17.67 | $33.78 | 666,000 | — | — |
| 1990-08-22 | $18.17 | $34.73 | 451,500 | — | — |
| 1990-08-21 | $17.75 | $33.94 | 732,900 | — | — |
| 1990-08-20 | $18.04 | $34.50 | 515,100 | — | — |
| 1990-08-17 | $18.25 | $34.89 | 613,500 | — | — |
| 1990-08-16 | $18.75 | $35.85 | 679,800 | — | — |
| 1990-08-15 | $17.88 | $34.18 | 499,200 | — | — |
| 1990-08-14 | $18.00 | $34.42 | 1,277,100 | — | — |
| 1990-08-13 | $18.08 | $34.57 | 770,400 | — | — |
| 1990-08-10 | $17.58 | $33.14 | 775,200 | — | — |
| 1990-08-09 | $17.00 | $32.04 | 449,400 | — | — |
| 1990-08-08 | $17.13 | $32.28 | 469,800 | — | — |
| 1990-08-07 | $17.50 | $32.98 | 626,700 | — | — |
| 1990-08-06 | $16.92 | $31.88 | 628,200 | — | — |
| 1990-08-03 | $16.29 | $30.71 | 535,500 | — | — |
| 1990-08-02 | $16.50 | $31.10 | 842,700 | — | — |
| 1990-08-01 | $16.25 | $30.63 | 619,500 | — | — |
| 1990-07-31 | $15.79 | $29.76 | 286,500 | — | — |
| 1990-07-30 | $15.54 | $29.29 | 161,700 | — | — |
| 1990-07-27 | $15.71 | $29.61 | 181,500 | — | — |
| 1990-07-26 | $15.75 | $29.69 | 266,100 | — | — |
| 1990-07-25 | $15.71 | $29.61 | 306,000 | — | — |
| 1990-07-24 | $15.33 | $28.90 | 256,500 | — | — |
| 1990-07-23 | $15.54 | $29.29 | 327,900 | — | — |
| 1990-07-20 | $15.25 | $28.74 | 137,700 | — | — |
| 1990-07-19 | $15.63 | $29.45 | 195,900 | — | — |
| 1990-07-18 | $15.54 | $29.29 | 138,600 | — | — |
| 1990-07-17 | $15.58 | $29.37 | 345,300 | — | — |
| 1990-07-16 | $15.58 | $29.37 | 378,900 | — | — |
| 1990-07-13 | $15.83 | $29.84 | 628,500 | — | — |
| 1990-07-12 | $15.25 | $28.74 | 438,600 | — | — |
| 1990-07-11 | $14.92 | $28.11 | 141,900 | — | — |
| 1990-07-10 | $14.83 | $27.96 | 159,600 | — | — |
| 1990-07-09 | $14.88 | $28.04 | 144,900 | — | — |
| 1990-07-06 | $15.25 | $28.74 | 104,400 | — | — |
| 1990-07-05 | $15.21 | $28.66 | 202,200 | — | — |
| 1990-07-03 | $15.46 | $29.14 | 336,900 | — | — |
| 1990-07-02 | $15.21 | $28.66 | 202,500 | — | — |
| 1990-06-29 | $15.17 | $28.59 | 684,600 | — | — |
| 1990-06-28 | $14.83 | $27.96 | 156,300 | — | — |
| 1990-06-27 | $14.79 | $27.88 | 136,500 | — | — |
| 1990-06-26 | $14.83 | $27.96 | 103,200 | — | — |
| 1990-06-25 | $15.08 | $28.43 | 213,300 | — | — |
| 1990-06-22 | $14.79 | $27.88 | 168,300 | — | — |
| 1990-06-21 | $14.75 | $27.80 | 132,900 | — | — |
| 1990-06-20 | $14.75 | $27.80 | 213,000 | — | — |
| 1990-06-19 | $14.33 | $27.02 | 235,500 | — | — |
| 1990-06-18 | $14.67 | $27.64 | 211,500 | — | — |
| 1990-06-15 | $14.67 | $27.64 | 385,200 | — | — |
| 1990-06-14 | $14.33 | $27.02 | 370,500 | — | — |
| 1990-06-13 | $14.79 | $27.88 | 333,300 | — | — |
| 1990-06-12 | $14.96 | $28.19 | 215,100 | — | — |
| 1990-06-11 | $14.96 | $28.19 | 210,300 | — | — |
| 1990-06-08 | $14.83 | $27.96 | 406,200 | — | — |
| 1990-06-07 | $14.88 | $28.04 | 667,500 | — | — |
| 1990-06-06 | $15.50 | $29.21 | 273,300 | — | — |
| 1990-06-05 | $15.54 | $29.29 | 343,500 | — | — |
| 1990-06-04 | $15.38 | $28.98 | 370,200 | — | — |
| 1990-06-01 | $15.88 | $29.92 | 213,600 | — | — |
| 1990-05-31 | $16.13 | $30.39 | 168,300 | — | — |
| 1990-05-30 | $16.00 | $30.16 | 393,300 | — | — |
| 1990-05-29 | $16.50 | $31.10 | 193,200 | — | — |
| 1990-05-25 | $16.67 | $31.41 | 224,100 | — | — |
| 1990-05-24 | $16.71 | $31.49 | 525,000 | — | — |
| 1990-05-23 | $16.38 | $30.86 | 539,100 | — | — |
| 1990-05-22 | $17.17 | $32.36 | 518,700 | — | — |
| 1990-05-21 | $16.75 | $31.57 | 568,200 | — | — |
| 1990-05-18 | $16.38 | $30.86 | 795,900 | — | — |
| 1990-05-17 | $15.92 | $30.00 | 89,100 | — | — |
| 1990-05-16 | $16.08 | $30.31 | 89,100 | — | — |
| 1990-05-15 | $16.21 | $30.55 | 565,200 | — | — |
| 1990-05-14 | $16.21 | $30.55 | 293,700 | — | — |
| 1990-05-11 | $16.63 | $30.86 | 205,500 | — | — |
| 1990-05-10 | $16.79 | $31.17 | 473,700 | — | — |
| 1990-05-09 | $16.58 | $30.79 | 460,500 | — | — |
| 1990-05-08 | $16.00 | $29.70 | 122,700 | — | — |
| 1990-05-07 | $16.04 | $29.78 | 231,000 | — | — |
| 1990-05-04 | $16.00 | $29.70 | 272,700 | — | — |
| 1990-05-03 | $15.83 | $29.39 | 868,200 | — | — |
| 1990-05-02 | $15.83 | $29.39 | 169,500 | — | — |
| 1990-05-01 | $16.00 | $29.70 | 333,600 | — | — |
| 1990-04-30 | $16.00 | $29.70 | 224,400 | — | — |
| 1990-04-27 | $16.42 | $30.48 | 98,400 | — | — |
| 1990-04-26 | $16.46 | $30.55 | 400,500 | — | — |
| 1990-04-25 | $16.38 | $30.40 | 341,100 | — | — |
| 1990-04-24 | $16.67 | $30.94 | 136,800 | — | — |
| 1990-04-23 | $17.00 | $31.56 | 272,700 | — | — |
| 1990-04-20 | $16.92 | $31.40 | 150,000 | — | — |
| 1990-04-19 | $17.25 | $32.02 | 228,900 | — | — |
| 1990-04-18 | $17.29 | $32.10 | 415,800 | — | — |
| 1990-04-17 | $16.58 | $30.79 | 159,000 | — | — |
| 1990-04-16 | $16.58 | $30.79 | 254,400 | — | — |
| 1990-04-12 | $16.46 | $30.55 | 196,500 | — | — |
| 1990-04-11 | $16.46 | $30.55 | 322,200 | — | — |
| 1990-04-10 | $16.50 | $30.63 | 352,800 | — | — |
| 1990-04-09 | $16.96 | $31.48 | 166,200 | — | — |
| 1990-04-06 | $17.29 | $32.10 | 272,400 | — | — |
| 1990-04-05 | $16.92 | $31.40 | 174,000 | — | — |
| 1990-04-04 | $17.42 | $32.33 | 161,400 | — | — |
| 1990-04-03 | $17.29 | $32.10 | 214,500 | — | — |
| 1990-04-02 | $16.88 | $31.33 | 411,900 | — | — |
| 1990-03-30 | $17.38 | $32.26 | 159,000 | — | — |
| 1990-03-29 | $17.63 | $32.72 | 240,000 | — | — |
| 1990-03-28 | $17.46 | $32.41 | 152,700 | — | — |
| 1990-03-27 | $17.33 | $32.18 | 171,900 | — | — |
| 1990-03-26 | $17.25 | $32.02 | 562,800 | — | — |
| 1990-03-23 | $18.04 | $33.49 | 496,800 | — | — |
| 1990-03-22 | $18.50 | $34.34 | 366,600 | — | — |
| 1990-03-21 | $18.08 | $33.57 | 414,000 | — | — |
| 1990-03-20 | $17.96 | $33.34 | 420,600 | — | — |
| 1990-03-19 | $18.75 | $34.81 | 519,600 | — | — |
| 1990-03-16 | $18.50 | $34.34 | 615,600 | — | — |
| 1990-03-15 | $18.63 | $34.58 | 676,500 | — | — |
| 1990-03-14 | $17.67 | $32.80 | 386,100 | — | — |
| 1990-03-13 | $17.83 | $33.11 | 396,000 | — | — |
| 1990-03-12 | $17.38 | $32.26 | 308,700 | — | — |
| 1990-03-09 | $17.21 | $31.95 | 195,900 | — | — |
| 1990-03-08 | $17.13 | $31.79 | 235,200 | — | — |
| 1990-03-07 | $17.13 | $31.79 | 502,200 | — | — |
| 1990-03-06 | $17.54 | $32.57 | 457,800 | — | — |
| 1990-03-05 | $17.33 | $32.18 | 324,600 | — | — |
| 1990-03-02 | $17.46 | $32.41 | 270,600 | — | — |
| 1990-03-01 | $17.67 | $32.80 | 277,200 | — | — |
| 1990-02-28 | $17.46 | $32.41 | 422,700 | — | — |
| 1990-02-27 | $17.46 | $32.41 | 545,700 | — | — |
| 1990-02-26 | $17.04 | $31.64 | 1,320,900 | — | — |
| 1990-02-23 | $18.33 | $34.03 | 362,100 | — | — |
| 1990-02-22 | $18.79 | $34.89 | 854,400 | — | — |
| 1990-02-21 | $18.25 | $33.88 | 1,030,800 | — | — |
| 1990-02-20 | $19.63 | $36.43 | 725,700 | — | — |
| 1990-02-16 | $19.46 | $36.12 | 719,700 | — | — |
| 1990-02-15 | $19.17 | $35.58 | 838,800 | — | — |
| 1990-02-14 | $19.75 | $36.66 | 2,706,600 | — | — |
| 1990-02-13 | $20.42 | $37.90 | 1,794,000 | — | — |
| 1990-02-12 | $21.46 | $39.84 | 1,629,000 | — | — |
| 1990-02-09 | $23.21 | $42.62 | 472,500 | — | — |
| 1990-02-08 | $23.29 | $42.77 | 809,400 | — | — |
| 1990-02-07 | $22.88 | $42.01 | 902,700 | — | — |
| 1990-02-06 | $23.79 | $43.69 | 787,500 | — | — |
| 1990-02-05 | $24.21 | $44.46 | 1,448,100 | — | — |
| 1990-02-02 | $22.75 | $41.78 | 1,094,100 | — | — |
| 1990-02-01 | $22.00 | $40.40 | 577,800 | — | — |
| 1990-01-31 | $21.17 | $38.87 | 553,800 | — | — |
| 1990-01-30 | $22.13 | $40.63 | 608,400 | — | — |
| 1990-01-29 | $21.71 | $39.87 | 442,500 | — | — |
| 1990-01-26 | $21.79 | $40.02 | 757,800 | — | — |
| 1990-01-25 | $21.58 | $39.64 | 539,700 | — | — |
| 1990-01-24 | $21.50 | $39.48 | 1,182,000 | — | — |
| 1990-01-23 | $21.17 | $38.87 | 1,129,500 | — | — |
| 1990-01-22 | $20.67 | $37.95 | 605,400 | — | — |
| 1990-01-19 | $20.04 | $36.81 | 599,700 | — | — |
| 1990-01-18 | $20.42 | $37.49 | 443,700 | — | — |
| 1990-01-17 | $20.88 | $38.34 | 485,700 | — | — |
| 1990-01-16 | $20.42 | $37.49 | 501,000 | — | — |
| 1990-01-15 | $20.79 | $38.18 | 750,000 | — | — |
| 1990-01-12 | $20.42 | $37.49 | 1,211,700 | — | — |
| 1990-01-11 | $20.42 | $37.49 | 941,400 | — | — |
| 1990-01-10 | $19.88 | $36.50 | 745,200 | — | — |
| 1990-01-09 | $19.08 | $35.05 | 155,400 | — | — |
| 1990-01-08 | $19.04 | $34.97 | 362,100 | — | — |
| 1990-01-05 | $19.13 | $35.12 | 468,600 | — | — |
| 1990-01-04 | $18.67 | $34.28 | 331,500 | — | — |
| 1990-01-03 | $18.13 | $33.29 | 439,800 | — | — |
| 1990-01-02 | $18.50 | $33.97 | 561,900 | — | — |