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
- 1982-11-15 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 | $16.91 | $22.37 | 43,185 | — | — |
| 1990-12-28 | $16.85 | $22.28 | 59,329 | — | — |
| 1990-12-27 | $16.72 | $22.12 | 59,329 | — | — |
| 1990-12-26 | $16.72 | $22.12 | 19,575 | — | — |
| 1990-12-24 | $16.79 | $22.20 | 21,391 | — | — |
| 1990-12-21 | $16.79 | $22.20 | 236,913 | — | — |
| 1990-12-20 | $17.03 | $22.53 | 27,445 | — | — |
| 1990-12-19 | $17.03 | $22.53 | 43,791 | — | — |
| 1990-12-18 | $17.10 | $22.61 | 137,628 | — | — |
| 1990-12-17 | $17.03 | $22.53 | 86,572 | — | — |
| 1990-12-14 | $17.10 | $22.61 | 1,368,406 | — | — |
| 1990-12-13 | $17.16 | $22.69 | 34,104 | — | — |
| 1990-12-12 | $17.22 | $22.77 | 81,124 | — | — |
| 1990-12-11 | $17.16 | $22.69 | 64,374 | — | — |
| 1990-12-10 | $17.10 | $22.61 | 47,423 | — | — |
| 1990-12-07 | $17.22 | $22.36 | 105,340 | — | — |
| 1990-12-06 | $17.10 | $22.19 | 43,992 | — | — |
| 1990-12-05 | $17.10 | $22.19 | 122,291 | — | — |
| 1990-12-04 | $16.79 | $21.79 | 80,922 | — | — |
| 1990-12-03 | $16.91 | $21.95 | 38,544 | — | — |
| 1990-11-30 | $16.91 | $21.95 | 91,415 | — | — |
| 1990-11-29 | $16.60 | $21.55 | 47,827 | — | — |
| 1990-11-28 | $16.60 | $21.55 | 3,228,598 | — | — |
| 1990-11-27 | $16.60 | $21.55 | 69,016 | — | — |
| 1990-11-26 | $16.66 | $21.63 | 107,963 | — | — |
| 1990-11-23 | $16.66 | $21.63 | 36,324 | — | — |
| 1990-11-21 | $16.48 | $21.39 | 29,261 | — | — |
| 1990-11-20 | $16.60 | $21.55 | 16,749 | — | — |
| 1990-11-19 | $16.72 | $21.71 | 42,378 | — | — |
| 1990-11-16 | $16.79 | $21.79 | 220,366 | — | — |
| 1990-11-15 | $16.85 | $21.87 | 15,942 | — | — |
| 1990-11-14 | $16.85 | $21.87 | 10,292 | — | — |
| 1990-11-13 | $16.85 | $21.87 | 11,099 | — | — |
| 1990-11-12 | $16.85 | $21.87 | 121,282 | — | — |
| 1990-11-09 | $16.60 | $21.55 | 46,212 | — | — |
| 1990-11-08 | $16.41 | $21.31 | 281,107 | — | — |
| 1990-11-07 | $16.54 | $21.47 | 46,818 | — | — |
| 1990-11-06 | $16.60 | $21.55 | 124,914 | — | — |
| 1990-11-05 | $16.54 | $21.47 | 138,435 | — | — |
| 1990-11-02 | $16.23 | $21.07 | 125,721 | — | — |
| 1990-11-01 | $16.04 | $20.83 | 137,426 | — | — |
| 1990-10-31 | $15.98 | $20.75 | 44,396 | — | — |
| 1990-10-30 | $16.11 | $20.91 | 98,277 | — | — |
| 1990-10-29 | $15.98 | $20.75 | 161,036 | — | — |
| 1990-10-26 | $15.86 | $20.59 | 49,239 | — | — |
| 1990-10-25 | $15.86 | $20.59 | 132,784 | — | — |
| 1990-10-24 | $15.61 | $20.26 | 261,533 | — | — |
| 1990-10-23 | $15.55 | $20.18 | 104,129 | — | — |
| 1990-10-22 | $15.49 | $20.10 | 348,509 | — | — |
| 1990-10-19 | $15.36 | $19.94 | 135,811 | — | — |
| 1990-10-18 | $15.30 | $19.86 | 195,746 | — | — |
| 1990-10-17 | $15.11 | $19.62 | 56,100 | — | — |
| 1990-10-16 | $15.24 | $19.78 | 103,927 | — | — |
| 1990-10-15 | $15.24 | $19.78 | 135,408 | — | — |
| 1990-10-12 | $15.24 | $19.78 | 593,897 | — | — |
| 1990-10-11 | $15.24 | $19.78 | 88,388 | — | — |
| 1990-10-10 | $15.11 | $19.62 | 96,259 | — | — |
| 1990-10-09 | $15.05 | $19.54 | 339,428 | — | — |
| 1990-10-08 | $15.11 | $19.62 | 65,383 | — | — |
| 1990-10-05 | $15.11 | $19.62 | 708,116 | — | — |
| 1990-10-04 | $15.36 | $19.94 | 380,998 | — | — |
| 1990-10-03 | $15.30 | $19.86 | 177,584 | — | — |
| 1990-10-02 | $15.36 | $19.94 | 1,194,858 | — | — |
| 1990-10-01 | $15.24 | $19.78 | 211,486 | — | — |
| 1990-09-28 | $15.18 | $19.70 | 118,255 | — | — |
| 1990-09-27 | $15.24 | $19.78 | 674,214 | — | — |
| 1990-09-26 | $15.18 | $19.70 | 141,462 | — | — |
| 1990-09-25 | $15.30 | $19.86 | 26,436 | — | — |
| 1990-09-24 | $15.30 | $19.86 | 572,708 | — | — |
| 1990-09-21 | $15.42 | $20.02 | 817,088 | — | — |
| 1990-09-20 | $15.36 | $19.94 | 40,764 | — | — |
| 1990-09-19 | $15.49 | $20.10 | 341,849 | — | — |
| 1990-09-18 | $15.42 | $20.02 | 45,809 | — | — |
| 1990-09-17 | $15.24 | $19.78 | 84,352 | — | — |
| 1990-09-14 | $15.18 | $19.70 | 173,144 | — | — |
| 1990-09-13 | $15.30 | $19.86 | 575,735 | — | — |
| 1990-09-12 | $15.30 | $19.86 | 374,541 | — | — |
| 1990-09-11 | $15.30 | $19.46 | 261,129 | — | — |
| 1990-09-10 | $15.24 | $19.38 | 264,762 | — | — |
| 1990-09-07 | $15.55 | $19.38 | 81,931 | — | — |
| 1990-09-06 | $15.80 | $19.68 | 2,593,130 | — | — |
| 1990-09-05 | $15.98 | $19.92 | 595,915 | — | — |
| 1990-09-04 | $15.98 | $19.92 | 220,366 | — | — |
| 1990-08-31 | $15.92 | $19.84 | 194,535 | — | — |
| 1990-08-30 | $15.98 | $19.92 | 548,694 | — | — |
| 1990-08-29 | $16.04 | $19.99 | 89,599 | — | — |
| 1990-08-28 | $15.92 | $19.84 | 205,231 | — | — |
| 1990-08-27 | $15.86 | $19.76 | 138,838 | — | — |
| 1990-08-24 | $15.73 | $19.61 | 301,489 | — | — |
| 1990-08-23 | $15.61 | $19.45 | 812,447 | — | — |
| 1990-08-22 | $16.11 | $20.07 | 262,542 | — | — |
| 1990-08-21 | $16.17 | $20.15 | 759,172 | — | — |
| 1990-08-20 | $16.35 | $20.38 | 379,788 | — | — |
| 1990-08-17 | $16.29 | $20.30 | 437,099 | — | — |
| 1990-08-16 | $16.29 | $20.30 | 75,271 | — | — |
| 1990-08-15 | $16.29 | $20.30 | 304,314 | — | — |
| 1990-08-14 | $16.17 | $20.15 | 241,353 | — | — |
| 1990-08-13 | $15.98 | $19.92 | 142,067 | — | — |
| 1990-08-10 | $16.17 | $20.15 | 407,434 | — | — |
| 1990-08-09 | $16.35 | $20.38 | 378,980 | — | — |
| 1990-08-08 | $16.35 | $20.38 | 156,799 | — | — |
| 1990-08-07 | $16.11 | $20.07 | 276,062 | — | — |
| 1990-08-06 | $16.11 | $20.07 | 195,746 | — | — |
| 1990-08-03 | $16.48 | $20.53 | 313,395 | — | — |
| 1990-08-02 | $16.29 | $20.30 | 326,916 | — | — |
| 1990-08-01 | $16.35 | $20.38 | 91,617 | — | — |
| 1990-07-31 | $16.23 | $20.22 | 238,931 | — | — |
| 1990-07-30 | $16.11 | $20.07 | 97,873 | — | — |
| 1990-07-27 | $16.11 | $20.07 | 197,764 | — | — |
| 1990-07-26 | $16.04 | $19.99 | 184,042 | — | — |
| 1990-07-25 | $16.29 | $20.30 | 136,417 | — | — |
| 1990-07-24 | $16.29 | $20.30 | 58,724 | — | — |
| 1990-07-23 | $16.29 | $20.30 | 170,723 | — | — |
| 1990-07-20 | $16.41 | $20.46 | 63,365 | — | — |
| 1990-07-19 | $16.41 | $20.46 | 21,593 | — | — |
| 1990-07-18 | $16.54 | $20.61 | 99,689 | — | — |
| 1990-07-17 | $16.60 | $20.69 | 70,630 | — | — |
| 1990-07-16 | $16.60 | $20.69 | 51,459 | — | — |
| 1990-07-13 | $16.35 | $20.38 | 369,294 | — | — |
| 1990-07-12 | $16.41 | $20.46 | 100,900 | — | — |
| 1990-07-11 | $16.29 | $20.30 | 149,534 | — | — |
| 1990-07-10 | $16.29 | $20.30 | 68,410 | — | — |
| 1990-07-09 | $16.41 | $20.46 | 33,701 | — | — |
| 1990-07-06 | $16.41 | $20.46 | 1,080,235 | — | — |
| 1990-07-05 | $16.54 | $20.61 | 591,476 | — | — |
| 1990-07-03 | $16.66 | $20.76 | 43,992 | — | — |
| 1990-07-02 | $16.60 | $20.69 | 151,350 | — | — |
| 1990-06-29 | $16.72 | $20.84 | 280,906 | — | — |
| 1990-06-28 | $16.72 | $20.84 | 225,209 | — | — |
| 1990-06-27 | $16.60 | $20.69 | 211,688 | — | — |
| 1990-06-26 | $16.54 | $20.61 | 123,502 | — | — |
| 1990-06-25 | $16.35 | $20.38 | 205,231 | — | — |
| 1990-06-22 | $16.54 | $20.61 | 164,063 | — | — |
| 1990-06-21 | $16.60 | $20.69 | 155,386 | — | — |
| 1990-06-20 | $16.60 | $20.69 | 137,224 | — | — |
| 1990-06-19 | $16.79 | $20.92 | 248,416 | — | — |
| 1990-06-18 | $16.72 | $20.84 | 147,112 | — | — |
| 1990-06-15 | $16.79 | $20.92 | 166,081 | — | — |
| 1990-06-14 | $16.91 | $21.07 | 107,761 | — | — |
| 1990-06-13 | $16.85 | $21.00 | 265,771 | — | — |
| 1990-06-12 | $16.79 | $20.53 | 1,272,753 | — | — |
| 1990-06-11 | $16.91 | $20.68 | 60,742 | — | — |
| 1990-06-08 | $16.97 | $20.38 | 124,712 | — | — |
| 1990-06-07 | $17.16 | $20.60 | 133,995 | — | — |
| 1990-06-06 | $17.03 | $20.45 | 466,562 | — | — |
| 1990-06-05 | $16.97 | $20.38 | 314,203 | — | — |
| 1990-06-04 | $16.97 | $20.38 | 4,939,257 | — | — |
| 1990-06-01 | $16.85 | $20.23 | 261,936 | — | — |
| 1990-05-31 | $16.66 | $20.00 | 124,511 | — | — |
| 1990-05-30 | $16.60 | $19.93 | 104,532 | — | — |
| 1990-05-29 | $16.41 | $19.71 | 310,570 | — | — |
| 1990-05-25 | $16.23 | $19.48 | 199,378 | — | — |
| 1990-05-24 | $16.29 | $19.56 | 114,219 | — | — |
| 1990-05-23 | $16.48 | $19.78 | 237,922 | — | — |
| 1990-05-22 | $16.41 | $19.71 | 264,762 | — | — |
| 1990-05-21 | $16.72 | $20.08 | 109,376 | — | — |
| 1990-05-18 | $16.54 | $19.85 | 173,346 | — | — |
| 1990-05-17 | $16.66 | $20.00 | 307,745 | — | — |
| 1990-05-16 | $16.54 | $19.85 | 271,825 | — | — |
| 1990-05-15 | $16.54 | $19.85 | 257,699 | — | — |
| 1990-05-14 | $16.66 | $20.00 | 423,578 | — | — |
| 1990-05-11 | $16.60 | $19.93 | 219,155 | — | — |
| 1990-05-10 | $16.48 | $19.78 | 140,655 | — | — |
| 1990-05-09 | $16.41 | $19.71 | 171,126 | — | — |
| 1990-05-08 | $16.60 | $19.93 | 223,594 | — | — |
| 1990-05-07 | $16.41 | $19.71 | 883,480 | — | — |
| 1990-05-04 | $16.17 | $19.41 | 723,857 | — | — |
| 1990-05-03 | $16.11 | $19.33 | 236,308 | — | — |
| 1990-05-02 | $16.17 | $19.41 | 433,466 | — | — |
| 1990-05-01 | $16.29 | $19.56 | 192,114 | — | — |
| 1990-04-30 | $16.23 | $19.48 | 43,992 | — | — |
| 1990-04-27 | $16.17 | $19.41 | 276,264 | — | — |
| 1990-04-26 | $16.35 | $19.63 | 513,783 | — | — |
| 1990-04-25 | $16.41 | $19.71 | 129,556 | — | — |
| 1990-04-24 | $16.29 | $19.56 | 418,735 | — | — |
| 1990-04-23 | $16.17 | $19.41 | 551,923 | — | — |
| 1990-04-20 | $16.23 | $19.48 | 146,507 | — | — |
| 1990-04-19 | $16.54 | $19.85 | 124,309 | — | — |
| 1990-04-18 | $16.97 | $20.38 | 59,935 | — | — |
| 1990-04-17 | $17.41 | $20.90 | 174,153 | — | — |
| 1990-04-16 | $17.41 | $20.90 | 602,777 | — | — |
| 1990-04-12 | $17.34 | $20.82 | 80,922 | — | — |
| 1990-04-11 | $17.41 | $20.90 | 211,688 | — | — |
| 1990-04-10 | $17.53 | $21.04 | 60,540 | — | — |
| 1990-04-09 | $17.59 | $21.12 | 118,658 | — | — |
| 1990-04-06 | $17.59 | $21.12 | 64,576 | — | — |
| 1990-04-05 | $17.59 | $21.12 | 110,990 | — | — |
| 1990-04-04 | $17.53 | $21.04 | 108,568 | — | — |
| 1990-04-03 | $17.47 | $20.97 | 153,973 | — | — |
| 1990-04-02 | $17.34 | $20.82 | 501,473 | — | — |
| 1990-03-30 | $17.41 | $20.90 | 459,095 | — | — |
| 1990-03-29 | $17.34 | $20.82 | 525,285 | — | — |
| 1990-03-28 | $17.22 | $20.67 | 96,662 | — | — |
| 1990-03-27 | $17.41 | $20.90 | 443,355 | — | — |
| 1990-03-26 | $17.78 | $21.34 | 218,348 | — | — |
| 1990-03-23 | $17.84 | $21.42 | 241,756 | — | — |
| 1990-03-22 | $17.84 | $21.42 | 220,769 | — | — |
| 1990-03-21 | $17.84 | $21.42 | 290,592 | — | — |
| 1990-03-20 | $17.96 | $21.57 | 333,374 | — | — |
| 1990-03-19 | $17.84 | $21.42 | 235,501 | — | — |
| 1990-03-16 | $17.84 | $21.42 | 1,039,270 | — | — |
| 1990-03-15 | $18.09 | $21.71 | 193,526 | — | — |
| 1990-03-14 | $18.27 | $21.94 | 191,105 | — | — |
| 1990-03-13 | $18.58 | $22.31 | 29,261 | — | — |
| 1990-03-12 | $18.58 | $21.93 | 175,566 | — | — |
| 1990-03-09 | $18.52 | $21.86 | 129,354 | — | — |
| 1990-03-08 | $18.71 | $21.71 | 266,981 | — | — |
| 1990-03-07 | $18.58 | $21.57 | 186,867 | — | — |
| 1990-03-06 | $18.40 | $21.35 | 160,431 | — | — |
| 1990-03-05 | $18.21 | $21.14 | 216,531 | — | — |
| 1990-03-02 | $18.21 | $21.14 | 154,377 | — | — |
| 1990-03-01 | $18.09 | $20.99 | 148,727 | — | — |
| 1990-02-28 | $18.03 | $20.92 | 77,693 | — | — |
| 1990-02-27 | $17.96 | $20.85 | 87,783 | — | — |
| 1990-02-26 | $17.90 | $20.78 | 210,074 | — | — |
| 1990-02-23 | $17.90 | $20.78 | 103,523 | — | — |
| 1990-02-22 | $17.90 | $20.78 | 65,383 | — | — |
| 1990-02-21 | $17.90 | $20.78 | 199,177 | — | — |
| 1990-02-20 | $17.90 | $20.78 | 225,007 | — | — |
| 1990-02-16 | $17.90 | $20.78 | 115,631 | — | — |
| 1990-02-15 | $17.96 | $20.85 | 262,542 | — | — |
| 1990-02-14 | $18.03 | $20.92 | 95,653 | — | — |
| 1990-02-13 | $18.09 | $20.99 | 98,075 | — | — |
| 1990-02-12 | $18.09 | $20.99 | 60,742 | — | — |
| 1990-02-09 | $18.27 | $21.21 | 157,606 | — | — |
| 1990-02-08 | $18.40 | $21.35 | 241,756 | — | — |
| 1990-02-07 | $18.21 | $21.14 | 178,189 | — | — |
| 1990-02-06 | $18.15 | $21.06 | 62,154 | — | — |
| 1990-02-05 | $18.03 | $20.92 | 280,300 | — | — |
| 1990-02-02 | $17.96 | $20.85 | 149,736 | — | — |
| 1990-02-01 | $18.03 | $20.92 | 281,713 | — | — |
| 1990-01-31 | $18.21 | $21.14 | 655,245 | — | — |
| 1990-01-30 | $17.84 | $20.71 | 155,991 | — | — |
| 1990-01-29 | $18.09 | $20.99 | 128,345 | — | — |
| 1990-01-26 | $18.15 | $21.06 | 951,487 | — | — |
| 1990-01-25 | $18.21 | $21.14 | 655,850 | — | — |
| 1990-01-24 | $18.33 | $21.28 | 446,382 | — | — |
| 1990-01-23 | $18.71 | $21.71 | 361,626 | — | — |
| 1990-01-22 | $18.58 | $21.57 | 525,084 | — | — |
| 1990-01-19 | $18.89 | $21.93 | 876,619 | — | — |
| 1990-01-18 | $18.89 | $21.93 | 489,567 | — | — |
| 1990-01-17 | $19.08 | $22.14 | 73,657 | — | — |
| 1990-01-16 | $19.14 | $22.22 | 385,236 | — | — |
| 1990-01-15 | $19.14 | $22.22 | 441,538 | — | — |
| 1990-01-12 | $19.20 | $22.29 | 427,412 | — | — |
| 1990-01-11 | $19.26 | $22.36 | 79,307 | — | — |
| 1990-01-10 | $19.33 | $22.43 | 616,499 | — | — |
| 1990-01-09 | $19.39 | $22.50 | 902,450 | — | — |
| 1990-01-08 | $19.45 | $22.57 | 102,514 | — | — |
| 1990-01-05 | $19.39 | $22.50 | 368,487 | — | — |
| 1990-01-04 | $19.57 | $22.72 | 531,138 | — | — |
| 1990-01-03 | $19.76 | $22.93 | 575,534 | — | — |
| 1990-01-02 | $19.51 | $22.65 | 321,669 | — | — |