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
- 1977-01-03 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 | $18.99 | $21.22 | 182,410 | — | — |
| 1990-12-28 | $18.67 | $20.88 | 133,373 | — | — |
| 1990-12-27 | $18.88 | $21.11 | 101,687 | — | — |
| 1990-12-26 | $18.88 | $21.11 | 119,277 | — | — |
| 1990-12-24 | $18.99 | $21.22 | 126,988 | — | — |
| 1990-12-21 | $19.19 | $21.46 | 316,506 | — | — |
| 1990-12-20 | $18.99 | $21.22 | 439,157 | — | — |
| 1990-12-19 | $19.61 | $21.92 | 285,422 | — | — |
| 1990-12-18 | $19.30 | $21.57 | 295,783 | — | — |
| 1990-12-17 | $18.26 | $20.41 | 226,386 | — | — |
| 1990-12-14 | $18.88 | $21.11 | 188,193 | — | — |
| 1990-12-13 | $19.50 | $21.80 | 199,880 | — | — |
| 1990-12-12 | $19.71 | $22.03 | 251,566 | — | — |
| 1990-12-11 | $19.61 | $21.92 | 191,566 | — | — |
| 1990-12-10 | $19.71 | $22.03 | 436,627 | — | — |
| 1990-12-07 | $20.23 | $22.61 | 522,530 | — | — |
| 1990-12-06 | $20.65 | $23.08 | 671,928 | — | — |
| 1990-12-05 | $20.75 | $23.19 | 540,000 | — | — |
| 1990-12-04 | $19.71 | $22.03 | 441,446 | — | — |
| 1990-12-03 | $19.09 | $21.34 | 251,807 | — | — |
| 1990-11-30 | $18.78 | $20.99 | 276,024 | — | — |
| 1990-11-29 | $18.57 | $20.76 | 219,639 | — | — |
| 1990-11-28 | $18.36 | $20.53 | 246,867 | — | — |
| 1990-11-27 | $18.26 | $20.41 | 268,434 | — | — |
| 1990-11-26 | $17.74 | $19.83 | 142,410 | — | — |
| 1990-11-23 | $17.74 | $19.83 | 120,361 | — | — |
| 1990-11-21 | $17.64 | $19.72 | 365,060 | — | — |
| 1990-11-20 | $18.05 | $20.18 | 305,663 | — | — |
| 1990-11-19 | $18.05 | $20.18 | 181,928 | — | — |
| 1990-11-16 | $17.95 | $20.06 | 250,843 | — | — |
| 1990-11-15 | $17.84 | $19.95 | 308,434 | — | — |
| 1990-11-14 | $17.95 | $20.06 | 320,000 | — | — |
| 1990-11-13 | $17.53 | $19.60 | 413,373 | — | — |
| 1990-11-12 | $17.01 | $19.02 | 579,759 | — | — |
| 1990-11-09 | $15.98 | $17.86 | 205,663 | — | — |
| 1990-11-08 | $15.46 | $17.28 | 194,337 | — | — |
| 1990-11-07 | $15.56 | $17.40 | 132,771 | — | — |
| 1990-11-06 | $15.87 | $17.74 | 152,410 | — | — |
| 1990-11-05 | $16.39 | $18.32 | 328,795 | — | — |
| 1990-11-02 | $16.18 | $18.09 | 127,349 | — | — |
| 1990-11-01 | $14.94 | $16.70 | 340,843 | — | — |
| 1990-10-31 | $15.04 | $16.82 | 236,506 | — | — |
| 1990-10-30 | $15.25 | $17.05 | 575,663 | — | — |
| 1990-10-29 | $15.46 | $17.19 | 392,048 | — | — |
| 1990-10-26 | $15.77 | $17.53 | 385,904 | — | — |
| 1990-10-25 | $17.43 | $19.38 | 96,265 | — | — |
| 1990-10-24 | $17.53 | $19.49 | 118,675 | — | — |
| 1990-10-23 | $17.53 | $19.49 | 113,494 | — | — |
| 1990-10-22 | $17.53 | $19.49 | 259,036 | — | — |
| 1990-10-19 | $16.91 | $18.80 | 486,988 | — | — |
| 1990-10-18 | $17.43 | $19.38 | 304,096 | — | — |
| 1990-10-17 | $15.98 | $17.76 | 337,711 | — | — |
| 1990-10-16 | $15.46 | $17.19 | 263,855 | — | — |
| 1990-10-15 | $15.87 | $17.65 | 594,458 | — | — |
| 1990-10-12 | $15.98 | $17.76 | 538,554 | — | — |
| 1990-10-11 | $15.25 | $16.96 | 354,096 | — | — |
| 1990-10-10 | $15.15 | $16.84 | 672,771 | — | — |
| 1990-10-09 | $14.94 | $16.61 | 319,036 | — | — |
| 1990-10-08 | $15.36 | $17.07 | 284,096 | — | — |
| 1990-10-05 | $15.77 | $17.53 | 311,566 | — | — |
| 1990-10-04 | $16.08 | $17.88 | 367,590 | — | — |
| 1990-10-03 | $15.77 | $17.53 | 833,494 | — | — |
| 1990-10-02 | $15.36 | $17.07 | 1,892,651 | — | — |
| 1990-10-01 | $16.39 | $18.23 | 625,422 | — | — |
| 1990-09-28 | $17.01 | $18.92 | 564,096 | — | — |
| 1990-09-27 | $17.22 | $19.15 | 507,349 | — | — |
| 1990-09-26 | $17.64 | $19.61 | 479,398 | — | — |
| 1990-09-25 | $17.74 | $19.72 | 830,000 | — | — |
| 1990-09-24 | $16.70 | $18.57 | 619,518 | — | — |
| 1990-09-21 | $17.22 | $19.15 | 1,010,964 | — | — |
| 1990-09-20 | $17.12 | $19.03 | 1,079,277 | — | — |
| 1990-09-19 | $17.64 | $19.61 | 1,726,627 | — | — |
| 1990-09-18 | $19.19 | $21.34 | 1,748,554 | — | — |
| 1990-09-17 | $21.37 | $23.76 | 484,096 | — | — |
| 1990-09-14 | $21.58 | $23.99 | 904,578 | — | — |
| 1990-09-13 | $22.10 | $24.57 | 594,458 | — | — |
| 1990-09-12 | $23.14 | $25.72 | 126,627 | — | — |
| 1990-09-11 | $23.14 | $25.72 | 120,241 | — | — |
| 1990-09-10 | $23.03 | $25.61 | 131,084 | — | — |
| 1990-09-07 | $23.03 | $25.61 | 255,301 | — | — |
| 1990-09-06 | $22.83 | $25.38 | 177,108 | — | — |
| 1990-09-05 | $23.03 | $25.61 | 179,398 | — | — |
| 1990-09-04 | $23.03 | $25.61 | 367,831 | — | — |
| 1990-08-31 | $23.14 | $25.72 | 247,108 | — | — |
| 1990-08-30 | $22.72 | $25.26 | 213,735 | — | — |
| 1990-08-29 | $23.03 | $25.61 | 277,711 | — | — |
| 1990-08-28 | $23.14 | $25.72 | 691,807 | — | — |
| 1990-08-27 | $23.66 | $26.30 | 366,988 | — | — |
| 1990-08-24 | $23.66 | $26.30 | 363,976 | — | — |
| 1990-08-23 | $22.20 | $24.69 | 808,313 | — | — |
| 1990-08-22 | $22.41 | $24.92 | 627,108 | — | — |
| 1990-08-21 | $23.86 | $26.53 | 576,145 | — | — |
| 1990-08-20 | $24.38 | $27.11 | 250,120 | — | — |
| 1990-08-17 | $24.17 | $26.88 | 543,133 | — | — |
| 1990-08-16 | $24.59 | $27.34 | 178,313 | — | — |
| 1990-08-15 | $25.00 | $27.80 | 213,253 | — | — |
| 1990-08-14 | $25.00 | $27.80 | 113,373 | — | — |
| 1990-08-13 | $25.00 | $27.80 | 240,964 | — | — |
| 1990-08-10 | $25.11 | $27.91 | 306,386 | — | — |
| 1990-08-09 | $25.83 | $28.72 | 202,048 | — | — |
| 1990-08-08 | $24.90 | $27.68 | 498,795 | — | — |
| 1990-08-07 | $24.90 | $27.68 | 609,880 | — | — |
| 1990-08-06 | $24.80 | $27.57 | 728,072 | — | — |
| 1990-08-03 | $25.83 | $28.72 | 786,506 | — | — |
| 1990-08-02 | $26.35 | $29.30 | 634,940 | — | — |
| 1990-08-01 | $26.77 | $29.76 | 239,639 | — | — |
| 1990-07-31 | $26.77 | $29.76 | 676,024 | — | — |
| 1990-07-30 | $26.25 | $29.09 | 588,193 | — | — |
| 1990-07-27 | $26.46 | $29.32 | 338,675 | — | — |
| 1990-07-26 | $27.81 | $30.82 | 323,976 | — | — |
| 1990-07-25 | $27.29 | $30.24 | 427,831 | — | — |
| 1990-07-24 | $26.66 | $29.55 | 454,819 | — | — |
| 1990-07-23 | $27.18 | $30.13 | 1,000,000 | — | — |
| 1990-07-20 | $27.70 | $30.70 | 986,506 | — | — |
| 1990-07-19 | $28.74 | $31.85 | 1,186,265 | — | — |
| 1990-07-18 | $30.09 | $33.35 | 344,940 | — | — |
| 1990-07-17 | $30.61 | $33.92 | 312,048 | — | — |
| 1990-07-16 | $31.02 | $34.38 | 551,084 | — | — |
| 1990-07-13 | $30.50 | $33.81 | 334,699 | — | — |
| 1990-07-12 | $30.19 | $33.46 | 723,253 | — | — |
| 1990-07-11 | $29.57 | $32.77 | 316,627 | — | — |
| 1990-07-10 | $28.95 | $32.08 | 563,133 | — | — |
| 1990-07-09 | $28.95 | $32.08 | 449,277 | — | — |
| 1990-07-06 | $29.26 | $32.43 | 368,434 | — | — |
| 1990-07-05 | $29.05 | $32.20 | 505,542 | — | — |
| 1990-07-03 | $29.26 | $32.43 | 293,494 | — | — |
| 1990-07-02 | $28.64 | $31.74 | 268,434 | — | — |
| 1990-06-29 | $28.32 | $31.39 | 350,000 | — | — |
| 1990-06-28 | $28.43 | $31.51 | 285,904 | — | — |
| 1990-06-27 | $28.53 | $31.62 | 307,470 | — | — |
| 1990-06-26 | $27.81 | $30.82 | 243,373 | — | — |
| 1990-06-25 | $28.22 | $31.28 | 427,711 | — | — |
| 1990-06-22 | $28.32 | $31.39 | 538,554 | — | — |
| 1990-06-21 | $27.91 | $30.93 | 360,000 | — | — |
| 1990-06-20 | $27.70 | $30.70 | 399,157 | — | — |
| 1990-06-19 | $27.29 | $30.24 | 203,735 | — | — |
| 1990-06-18 | $27.39 | $30.36 | 302,410 | — | — |
| 1990-06-15 | $27.91 | $30.93 | 383,253 | — | — |
| 1990-06-14 | $28.12 | $31.16 | 261,446 | — | — |
| 1990-06-13 | $27.60 | $30.59 | 442,410 | — | — |
| 1990-06-12 | $27.49 | $30.47 | 676,747 | — | — |
| 1990-06-11 | $27.18 | $30.13 | 230,723 | — | — |
| 1990-06-08 | $26.56 | $29.44 | 342,289 | — | — |
| 1990-06-07 | $27.39 | $30.36 | 353,494 | — | — |
| 1990-06-06 | $27.81 | $30.82 | 682,410 | — | — |
| 1990-06-05 | $28.53 | $31.62 | 1,082,048 | — | — |
| 1990-06-04 | $27.60 | $30.59 | 306,265 | — | — |
| 1990-06-01 | $27.29 | $30.24 | 276,747 | — | — |
| 1990-05-31 | $27.08 | $30.01 | 197,108 | — | — |
| 1990-05-30 | $27.08 | $30.01 | 604,217 | — | — |
| 1990-05-29 | $27.39 | $30.36 | 316,867 | — | — |
| 1990-05-25 | $26.56 | $29.44 | 194,940 | — | — |
| 1990-05-24 | $27.08 | $30.01 | 412,169 | — | — |
| 1990-05-23 | $26.87 | $29.78 | 229,759 | — | — |
| 1990-05-22 | $26.98 | $29.90 | 426,145 | — | — |
| 1990-05-21 | $26.77 | $29.67 | 434,940 | — | — |
| 1990-05-18 | $26.46 | $29.32 | 238,072 | — | — |
| 1990-05-17 | $26.66 | $29.55 | 350,843 | — | — |
| 1990-05-16 | $26.46 | $29.32 | 662,892 | — | — |
| 1990-05-15 | $26.46 | $29.32 | 459,398 | — | — |
| 1990-05-14 | $25.94 | $28.75 | 1,563,253 | — | — |
| 1990-05-11 | $25.32 | $28.06 | 567,229 | — | — |
| 1990-05-10 | $24.69 | $27.37 | 411,566 | — | — |
| 1990-05-09 | $24.59 | $27.25 | 184,337 | — | — |
| 1990-05-08 | $24.59 | $27.25 | 253,133 | — | — |
| 1990-05-07 | $24.80 | $27.48 | 291,084 | — | — |
| 1990-05-04 | $24.69 | $27.37 | 166,988 | — | — |
| 1990-05-03 | $24.38 | $27.02 | 203,012 | — | — |
| 1990-05-02 | $25.00 | $27.71 | 524,819 | — | — |
| 1990-05-01 | $24.07 | $26.68 | 122,410 | — | — |
| 1990-04-30 | $23.86 | $26.37 | 136,265 | — | — |
| 1990-04-27 | $23.76 | $26.26 | 262,169 | — | — |
| 1990-04-26 | $24.07 | $26.60 | 235,060 | — | — |
| 1990-04-25 | $23.76 | $26.26 | 299,277 | — | — |
| 1990-04-24 | $23.24 | $25.69 | 372,169 | — | — |
| 1990-04-23 | $23.66 | $26.14 | 186,747 | — | — |
| 1990-04-20 | $23.66 | $26.14 | 381,566 | — | — |
| 1990-04-19 | $24.69 | $27.29 | 272,530 | — | — |
| 1990-04-18 | $24.80 | $27.41 | 299,880 | — | — |
| 1990-04-17 | $25.73 | $28.44 | 769,880 | — | — |
| 1990-04-16 | $25.11 | $27.75 | 779,759 | — | — |
| 1990-04-12 | $24.49 | $27.06 | 570,120 | — | — |
| 1990-04-11 | $24.59 | $27.18 | 321,205 | — | — |
| 1990-04-10 | $24.17 | $26.72 | 342,289 | — | — |
| 1990-04-09 | $23.66 | $26.14 | 180,120 | — | — |
| 1990-04-06 | $23.86 | $26.37 | 295,060 | — | — |
| 1990-04-05 | $23.66 | $26.14 | 153,012 | — | — |
| 1990-04-04 | $23.34 | $25.80 | 242,169 | — | — |
| 1990-04-03 | $23.24 | $25.69 | 141,325 | — | — |
| 1990-04-02 | $22.41 | $24.77 | 121,205 | — | — |
| 1990-03-30 | $22.83 | $25.23 | 243,253 | — | — |
| 1990-03-29 | $23.03 | $25.46 | 123,133 | — | — |
| 1990-03-28 | $23.24 | $25.69 | 162,651 | — | — |
| 1990-03-27 | $22.72 | $25.11 | 235,301 | — | — |
| 1990-03-26 | $22.41 | $24.77 | 93,614 | — | — |
| 1990-03-23 | $22.51 | $24.88 | 150,723 | — | — |
| 1990-03-22 | $22.41 | $24.77 | 354,578 | — | — |
| 1990-03-21 | $23.03 | $25.46 | 223,494 | — | — |
| 1990-03-20 | $23.03 | $25.46 | 389,277 | — | — |
| 1990-03-19 | $23.66 | $26.14 | 316,145 | — | — |
| 1990-03-16 | $23.86 | $26.37 | 660,723 | — | — |
| 1990-03-15 | $23.55 | $26.03 | 230,361 | — | — |
| 1990-03-14 | $23.34 | $25.80 | 379,036 | — | — |
| 1990-03-13 | $22.51 | $24.88 | 306,988 | — | — |
| 1990-03-12 | $22.62 | $25.00 | 236,988 | — | — |
| 1990-03-09 | $22.72 | $25.11 | 391,446 | — | — |
| 1990-03-08 | $22.62 | $25.00 | 443,373 | — | — |
| 1990-03-07 | $22.00 | $24.31 | 924,337 | — | — |
| 1990-03-06 | $22.20 | $24.54 | 603,735 | — | — |
| 1990-03-05 | $22.20 | $24.54 | 220,723 | — | — |
| 1990-03-02 | $22.31 | $24.65 | 296,145 | — | — |
| 1990-03-01 | $22.31 | $24.65 | 224,217 | — | — |
| 1990-02-28 | $22.31 | $24.65 | 975,663 | — | — |
| 1990-02-27 | $22.10 | $24.42 | 381,928 | — | — |
| 1990-02-26 | $22.20 | $24.54 | 256,627 | — | — |
| 1990-02-23 | $21.37 | $23.62 | 246,988 | — | — |
| 1990-02-22 | $21.37 | $23.62 | 242,410 | — | — |
| 1990-02-21 | $21.58 | $23.85 | 297,108 | — | — |
| 1990-02-20 | $21.58 | $23.85 | 278,434 | — | — |
| 1990-02-16 | $22.20 | $24.54 | 389,157 | — | — |
| 1990-02-15 | $22.00 | $24.31 | 258,434 | — | — |
| 1990-02-14 | $21.48 | $23.74 | 448,434 | — | — |
| 1990-02-13 | $21.48 | $23.74 | 383,133 | — | — |
| 1990-02-12 | $21.79 | $24.08 | 580,241 | — | — |
| 1990-02-09 | $22.31 | $24.65 | 174,458 | — | — |
| 1990-02-08 | $22.20 | $24.54 | 346,386 | — | — |
| 1990-02-07 | $22.41 | $24.77 | 383,373 | — | — |
| 1990-02-06 | $21.58 | $23.85 | 130,000 | — | — |
| 1990-02-05 | $22.31 | $24.65 | 153,494 | — | — |
| 1990-02-02 | $22.41 | $24.77 | 161,687 | — | — |
| 1990-02-01 | $21.79 | $24.08 | 148,795 | — | — |
| 1990-01-31 | $21.68 | $23.97 | 291,205 | — | — |
| 1990-01-30 | $20.85 | $23.05 | 885,904 | — | — |
| 1990-01-29 | $21.68 | $23.89 | 282,410 | — | — |
| 1990-01-26 | $21.79 | $24.01 | 449,036 | — | — |
| 1990-01-25 | $21.58 | $23.78 | 313,614 | — | — |
| 1990-01-24 | $22.41 | $24.69 | 575,422 | — | — |
| 1990-01-23 | $22.20 | $24.46 | 723,614 | — | — |
| 1990-01-22 | $22.93 | $25.26 | 366,627 | — | — |
| 1990-01-19 | $23.97 | $26.41 | 594,940 | — | — |
| 1990-01-18 | $23.97 | $26.41 | 413,494 | — | — |
| 1990-01-17 | $23.66 | $26.06 | 444,940 | — | — |
| 1990-01-16 | $23.03 | $25.38 | 296,145 | — | — |
| 1990-01-15 | $23.14 | $25.49 | 214,096 | — | — |
| 1990-01-12 | $23.24 | $25.61 | 468,434 | — | — |
| 1990-01-11 | $24.49 | $26.98 | 198,916 | — | — |
| 1990-01-10 | $24.28 | $26.75 | 406,747 | — | — |
| 1990-01-09 | $24.49 | $26.98 | 248,313 | — | — |
| 1990-01-08 | $24.80 | $27.32 | 245,663 | — | — |
| 1990-01-05 | $24.59 | $27.09 | 516,145 | — | — |
| 1990-01-04 | $24.38 | $26.86 | 300,241 | — | — |
| 1990-01-03 | $24.69 | $27.21 | 827,349 | — | — |
| 1990-01-02 | $24.38 | $26.86 | 478,795 | — | — |