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
- 1980-03-17 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 | $18.92 | $18.92 | 30,900 | — | — |
| 1990-12-28 | $18.88 | $18.87 | 15,600 | — | — |
| 1990-12-27 | $19.00 | $19.00 | 104,400 | — | — |
| 1990-12-26 | $19.17 | $19.17 | 15,300 | — | — |
| 1990-12-24 | $19.00 | $19.00 | 11,100 | — | — |
| 1990-12-21 | $19.17 | $19.17 | 122,400 | — | — |
| 1990-12-20 | $19.08 | $19.08 | 163,500 | — | — |
| 1990-12-19 | $19.08 | $19.08 | 102,300 | — | — |
| 1990-12-18 | $19.25 | $19.25 | 340,500 | — | — |
| 1990-12-17 | $18.75 | $18.75 | 29,700 | — | — |
| 1990-12-14 | $18.58 | $18.58 | 35,700 | — | — |
| 1990-12-13 | $18.58 | $18.58 | 227,700 | — | — |
| 1990-12-12 | $18.46 | $18.46 | 66,000 | — | — |
| 1990-12-11 | $18.42 | $18.42 | 95,700 | — | — |
| 1990-12-10 | $18.54 | $18.54 | 89,700 | — | — |
| 1990-12-07 | $18.33 | $18.33 | 191,100 | — | — |
| 1990-12-06 | $18.58 | $18.58 | 185,100 | — | — |
| 1990-12-05 | $18.50 | $18.50 | 32,700 | — | — |
| 1990-12-04 | $18.50 | $18.50 | 111,900 | — | — |
| 1990-12-03 | $18.25 | $18.25 | 212,700 | — | — |
| 1990-11-30 | $17.71 | $17.71 | 96,300 | — | — |
| 1990-11-29 | $17.67 | $17.67 | 66,300 | — | — |
| 1990-11-28 | $18.04 | $18.04 | 74,100 | — | — |
| 1990-11-27 | $18.00 | $18.00 | 71,700 | — | — |
| 1990-11-26 | $18.00 | $18.00 | 276,300 | — | — |
| 1990-11-23 | $17.75 | $17.75 | 18,600 | — | — |
| 1990-11-21 | $17.75 | $17.75 | 64,200 | — | — |
| 1990-11-20 | $17.96 | $17.96 | 142,500 | — | — |
| 1990-11-19 | $18.00 | $18.00 | 95,700 | — | — |
| 1990-11-16 | $17.67 | $17.67 | 95,400 | — | — |
| 1990-11-15 | $17.71 | $17.71 | 111,000 | — | — |
| 1990-11-14 | $18.33 | $18.33 | 70,500 | — | — |
| 1990-11-13 | $18.08 | $18.08 | 87,600 | — | — |
| 1990-11-12 | $18.25 | $18.25 | 160,800 | — | — |
| 1990-11-09 | $17.96 | $17.96 | 420,300 | — | — |
| 1990-11-08 | $17.42 | $17.42 | 53,400 | — | — |
| 1990-11-07 | $17.21 | $17.21 | 54,000 | — | — |
| 1990-11-06 | $17.29 | $17.29 | 88,800 | — | — |
| 1990-11-05 | $17.63 | $17.63 | 33,900 | — | — |
| 1990-11-02 | $17.54 | $17.54 | 63,900 | — | — |
| 1990-11-01 | $17.33 | $17.33 | 192,600 | — | — |
| 1990-10-31 | $17.29 | $17.29 | 978,900 | — | — |
| 1990-10-30 | $16.75 | $16.75 | 222,600 | — | — |
| 1990-10-29 | $17.04 | $17.04 | 82,200 | — | — |
| 1990-10-26 | $17.04 | $17.04 | 141,600 | — | — |
| 1990-10-25 | $17.25 | $17.25 | 696,600 | — | — |
| 1990-10-24 | $17.21 | $17.21 | 377,100 | — | — |
| 1990-10-23 | $17.79 | $17.79 | 115,200 | — | — |
| 1990-10-22 | $18.21 | $18.21 | 232,800 | — | — |
| 1990-10-19 | $18.38 | $18.38 | 327,900 | — | — |
| 1990-10-18 | $17.96 | $17.96 | 446,100 | — | — |
| 1990-10-17 | $17.88 | $17.88 | 364,200 | — | — |
| 1990-10-16 | $18.46 | $18.46 | 375,300 | — | — |
| 1990-10-15 | $18.96 | $18.96 | 306,300 | — | — |
| 1990-10-12 | $19.38 | $19.38 | 264,300 | — | — |
| 1990-10-11 | $19.21 | $19.21 | 207,300 | — | — |
| 1990-10-10 | $19.54 | $19.54 | 93,600 | — | — |
| 1990-10-09 | $19.79 | $19.79 | 91,200 | — | — |
| 1990-10-08 | $20.08 | $20.08 | 72,300 | — | — |
| 1990-10-05 | $19.96 | $19.96 | 48,000 | — | — |
| 1990-10-04 | $19.58 | $19.58 | 36,600 | — | — |
| 1990-10-03 | $19.33 | $19.33 | 112,800 | — | — |
| 1990-10-02 | $19.42 | $19.42 | 183,300 | — | — |
| 1990-10-01 | $19.04 | $19.04 | 62,100 | — | — |
| 1990-09-28 | $18.75 | $18.75 | 158,100 | — | — |
| 1990-09-27 | $18.63 | $18.63 | 129,000 | — | — |
| 1990-09-26 | $18.75 | $18.75 | 80,100 | — | — |
| 1990-09-25 | $18.67 | $18.67 | 227,700 | — | — |
| 1990-09-24 | $18.50 | $18.50 | 188,400 | — | — |
| 1990-09-21 | $18.96 | $18.96 | 268,500 | — | — |
| 1990-09-20 | $19.00 | $19.00 | 93,300 | — | — |
| 1990-09-19 | $19.33 | $19.33 | 29,700 | — | — |
| 1990-09-18 | $19.54 | $19.54 | 81,600 | — | — |
| 1990-09-17 | $19.42 | $19.42 | 106,800 | — | — |
| 1990-09-14 | $19.33 | $19.33 | 75,300 | — | — |
| 1990-09-13 | $19.54 | $19.54 | 36,300 | — | — |
| 1990-09-12 | $19.63 | $19.62 | 69,000 | — | — |
| 1990-09-11 | $19.58 | $19.58 | 123,000 | — | — |
| 1990-09-10 | $19.54 | $19.54 | 76,800 | — | — |
| 1990-09-07 | $19.33 | $19.33 | 173,400 | — | — |
| 1990-09-06 | $18.96 | $18.96 | 123,000 | — | — |
| 1990-09-05 | $19.13 | $19.13 | 179,100 | — | — |
| 1990-09-04 | $19.08 | $19.08 | 149,100 | — | — |
| 1990-08-31 | $19.25 | $19.25 | 62,700 | — | — |
| 1990-08-30 | $19.04 | $19.04 | 77,100 | — | — |
| 1990-08-29 | $19.33 | $19.33 | 126,600 | — | — |
| 1990-08-28 | $19.33 | $19.33 | 62,100 | — | — |
| 1990-08-27 | $19.42 | $19.42 | 144,300 | — | — |
| 1990-08-24 | $19.00 | $19.00 | 158,100 | — | — |
| 1990-08-23 | $18.46 | $18.46 | 147,600 | — | — |
| 1990-08-22 | $18.79 | $18.79 | 258,000 | — | — |
| 1990-08-21 | $18.92 | $18.92 | 205,200 | — | — |
| 1990-08-20 | $19.25 | $19.25 | 61,200 | — | — |
| 1990-08-17 | $19.00 | $19.00 | 440,400 | — | — |
| 1990-08-16 | $19.08 | $19.08 | 382,200 | — | — |
| 1990-08-15 | $19.08 | $19.08 | 82,200 | — | — |
| 1990-08-14 | $18.92 | $18.92 | 107,700 | — | — |
| 1990-08-13 | $18.75 | $18.75 | 44,700 | — | — |
| 1990-08-10 | $18.88 | $18.87 | 119,700 | — | — |
| 1990-08-09 | $18.88 | $18.87 | 180,600 | — | — |
| 1990-08-08 | $18.54 | $18.54 | 56,400 | — | — |
| 1990-08-07 | $18.25 | $18.25 | 182,100 | — | — |
| 1990-08-06 | $18.25 | $18.25 | 249,900 | — | — |
| 1990-08-03 | $18.75 | $18.75 | 306,000 | — | — |
| 1990-08-02 | $19.33 | $19.33 | 394,500 | — | — |
| 1990-08-01 | $19.83 | $19.83 | 176,400 | — | — |
| 1990-07-31 | $20.08 | $20.08 | 104,700 | — | — |
| 1990-07-30 | $19.92 | $19.92 | 149,400 | — | — |
| 1990-07-27 | $20.13 | $20.13 | 114,000 | — | — |
| 1990-07-26 | $20.42 | $20.42 | 195,300 | — | — |
| 1990-07-25 | $20.25 | $20.25 | 151,200 | — | — |
| 1990-07-24 | $20.29 | $20.29 | 226,800 | — | — |
| 1990-07-23 | $20.17 | $20.17 | 166,800 | — | — |
| 1990-07-20 | $21.00 | $21.00 | 113,100 | — | — |
| 1990-07-19 | $21.17 | $21.17 | 107,700 | — | — |
| 1990-07-18 | $21.67 | $21.67 | 107,700 | — | — |
| 1990-07-17 | $21.92 | $21.92 | 204,900 | — | — |
| 1990-07-16 | $22.17 | $22.17 | 211,500 | — | — |
| 1990-07-13 | $21.50 | $21.50 | 241,500 | — | — |
| 1990-07-12 | $21.42 | $21.42 | 216,000 | — | — |
| 1990-07-11 | $20.92 | $20.92 | 336,900 | — | — |
| 1990-07-10 | $20.17 | $20.17 | 320,100 | — | — |
| 1990-07-09 | $21.04 | $21.04 | 1,246,800 | — | — |
| 1990-07-06 | $20.29 | $20.29 | 56,700 | — | — |
| 1990-07-05 | $20.08 | $20.08 | 55,800 | — | — |
| 1990-07-03 | $20.29 | $20.29 | 45,300 | — | — |
| 1990-07-02 | $20.33 | $20.33 | 128,100 | — | — |
| 1990-06-29 | $20.25 | $20.25 | 65,400 | — | — |
| 1990-06-28 | $20.08 | $20.08 | 258,300 | — | — |
| 1990-06-27 | $19.88 | $19.88 | 72,900 | — | — |
| 1990-06-26 | $19.88 | $19.88 | 60,900 | — | — |
| 1990-06-25 | $19.75 | $19.75 | 175,800 | — | — |
| 1990-06-22 | $20.00 | $20.00 | 269,100 | — | — |
| 1990-06-21 | $20.17 | $20.17 | 113,100 | — | — |
| 1990-06-20 | $20.17 | $20.17 | 30,900 | — | — |
| 1990-06-19 | $20.04 | $20.04 | 61,200 | — | — |
| 1990-06-18 | $19.88 | $19.88 | 124,500 | — | — |
| 1990-06-15 | $19.83 | $19.83 | 180,600 | — | — |
| 1990-06-14 | $19.71 | $19.71 | 324,000 | — | — |
| 1990-06-13 | $19.96 | $19.96 | 161,400 | — | — |
| 1990-06-12 | $20.04 | $20.04 | 180,600 | — | — |
| 1990-06-11 | $20.08 | $20.08 | 112,500 | — | — |
| 1990-06-08 | $20.04 | $20.04 | 135,300 | — | — |
| 1990-06-07 | $20.46 | $20.46 | 141,900 | — | — |
| 1990-06-06 | $20.25 | $20.25 | 82,500 | — | — |
| 1990-06-05 | $20.46 | $20.46 | 111,900 | — | — |
| 1990-06-04 | $20.75 | $20.75 | 178,500 | — | — |
| 1990-06-01 | $20.21 | $20.21 | 128,700 | — | — |
| 1990-05-31 | $20.33 | $20.33 | 138,300 | — | — |
| 1990-05-30 | $20.79 | $20.79 | 151,800 | — | — |
| 1990-05-29 | $20.42 | $20.42 | 250,200 | — | — |
| 1990-05-25 | $20.00 | $20.00 | 165,000 | — | — |
| 1990-05-24 | $20.29 | $20.29 | 149,100 | — | — |
| 1990-05-23 | $19.88 | $19.88 | 206,100 | — | — |
| 1990-05-22 | $19.63 | $19.62 | 136,200 | — | — |
| 1990-05-21 | $19.71 | $19.71 | 171,000 | — | — |
| 1990-05-18 | $19.63 | $19.62 | 125,100 | — | — |
| 1990-05-17 | $19.75 | $19.75 | 476,100 | — | — |
| 1990-05-16 | $19.83 | $19.83 | 110,100 | — | — |
| 1990-05-15 | $19.96 | $19.96 | 325,500 | — | — |
| 1990-05-14 | $20.08 | $20.08 | 320,100 | — | — |
| 1990-05-11 | $19.83 | $19.83 | 412,800 | — | — |
| 1990-05-10 | $19.08 | $19.08 | 644,400 | — | — |
| 1990-05-09 | $19.25 | $19.25 | 183,600 | — | — |
| 1990-05-08 | $19.29 | $19.29 | 150,000 | — | — |
| 1990-05-07 | $19.00 | $19.00 | 185,400 | — | — |
| 1990-05-04 | $18.96 | $18.96 | 568,800 | — | — |
| 1990-05-03 | $18.88 | $18.87 | 1,118,100 | — | — |
| 1990-05-02 | $19.33 | $19.33 | 438,300 | — | — |
| 1990-05-01 | $19.54 | $19.54 | 180,900 | — | — |
| 1990-04-30 | $19.79 | $19.79 | 145,800 | — | — |
| 1990-04-27 | $19.71 | $19.71 | 193,500 | — | — |
| 1990-04-26 | $19.79 | $19.79 | 207,600 | — | — |
| 1990-04-25 | $19.58 | $19.58 | 453,900 | — | — |
| 1990-04-24 | $19.38 | $19.38 | 630,900 | — | — |
| 1990-04-23 | $19.17 | $19.17 | 99,300 | — | — |
| 1990-04-20 | $19.13 | $19.13 | 298,800 | — | — |
| 1990-04-19 | $19.08 | $19.08 | 363,600 | — | — |
| 1990-04-18 | $19.08 | $19.08 | 491,700 | — | — |
| 1990-04-17 | $19.17 | $19.17 | 385,500 | — | — |
| 1990-04-16 | $19.13 | $19.13 | 110,100 | — | — |
| 1990-04-12 | $19.38 | $19.38 | 205,200 | — | — |
| 1990-04-11 | $19.17 | $19.17 | 138,600 | — | — |
| 1990-04-10 | $19.04 | $19.04 | 190,200 | — | — |
| 1990-04-09 | $19.08 | $19.08 | 41,700 | — | — |
| 1990-04-06 | $19.42 | $19.42 | 62,100 | — | — |
| 1990-04-05 | $19.38 | $19.38 | 273,900 | — | — |
| 1990-04-04 | $19.42 | $19.42 | 596,400 | — | — |
| 1990-04-03 | $19.17 | $19.17 | 1,050,000 | — | — |
| 1990-04-02 | $18.50 | $18.50 | 126,000 | — | — |
| 1990-03-30 | $18.63 | $18.63 | 369,900 | — | — |
| 1990-03-29 | $19.00 | $19.00 | 333,000 | — | — |
| 1990-03-28 | $18.46 | $18.46 | 174,900 | — | — |
| 1990-03-27 | $18.17 | $18.17 | 263,100 | — | — |
| 1990-03-26 | $17.33 | $17.33 | 227,400 | — | — |
| 1990-03-23 | $16.96 | $16.96 | 143,700 | — | — |
| 1990-03-22 | $16.96 | $16.96 | 113,700 | — | — |
| 1990-03-21 | $17.17 | $17.17 | 105,900 | — | — |
| 1990-03-20 | $17.42 | $17.42 | 119,700 | — | — |
| 1990-03-19 | $17.63 | $17.63 | 214,800 | — | — |
| 1990-03-16 | $17.71 | $17.71 | 256,200 | — | — |
| 1990-03-15 | $17.50 | $17.50 | 45,300 | — | — |
| 1990-03-14 | $17.25 | $17.25 | 27,300 | — | — |
| 1990-03-13 | $17.25 | $17.25 | 48,300 | — | — |
| 1990-03-12 | $17.38 | $17.37 | 56,700 | — | — |
| 1990-03-09 | $17.29 | $17.29 | 116,100 | — | — |
| 1990-03-08 | $17.08 | $17.08 | 57,000 | — | — |
| 1990-03-07 | $16.71 | $16.71 | 71,400 | — | — |
| 1990-03-06 | $16.92 | $16.92 | 47,400 | — | — |
| 1990-03-05 | $16.71 | $16.71 | 85,200 | — | — |
| 1990-03-02 | $17.13 | $17.12 | 89,700 | — | — |
| 1990-03-01 | $17.13 | $17.12 | 152,100 | — | — |
| 1990-02-28 | $17.04 | $17.04 | 99,300 | — | — |
| 1990-02-27 | $17.21 | $17.21 | 61,800 | — | — |
| 1990-02-26 | $17.00 | $17.00 | 170,400 | — | — |
| 1990-02-23 | $16.88 | $16.88 | 55,200 | — | — |
| 1990-02-22 | $16.96 | $16.96 | 69,300 | — | — |
| 1990-02-21 | $16.79 | $16.79 | 67,200 | — | — |
| 1990-02-20 | $16.92 | $16.92 | 38,100 | — | — |
| 1990-02-16 | $17.21 | $17.21 | 81,600 | — | — |
| 1990-02-15 | $17.42 | $17.42 | 77,700 | — | — |
| 1990-02-14 | $17.42 | $17.42 | 36,900 | — | — |
| 1990-02-13 | $17.33 | $17.33 | 168,600 | — | — |
| 1990-02-12 | $17.67 | $17.67 | 98,700 | — | — |
| 1990-02-09 | $17.83 | $17.83 | 84,600 | — | — |
| 1990-02-08 | $17.67 | $17.67 | 70,800 | — | — |
| 1990-02-07 | $17.58 | $17.58 | 95,700 | — | — |
| 1990-02-06 | $17.21 | $17.21 | 42,600 | — | — |
| 1990-02-05 | $17.25 | $17.25 | 24,300 | — | — |
| 1990-02-02 | $17.42 | $17.42 | 55,200 | — | — |
| 1990-02-01 | $17.25 | $17.25 | 117,300 | — | — |
| 1990-01-31 | $17.00 | $17.00 | 135,300 | — | — |
| 1990-01-30 | $16.75 | $16.75 | 73,800 | — | — |
| 1990-01-29 | $16.79 | $16.79 | 37,800 | — | — |
| 1990-01-26 | $16.79 | $16.79 | 98,700 | — | — |
| 1990-01-25 | $16.92 | $16.92 | 58,800 | — | — |
| 1990-01-24 | $17.54 | $17.54 | 215,100 | — | — |
| 1990-01-23 | $17.67 | $17.67 | 162,600 | — | — |
| 1990-01-22 | $17.63 | $17.63 | 56,100 | — | — |
| 1990-01-19 | $17.96 | $17.96 | 66,900 | — | — |
| 1990-01-18 | $17.88 | $17.88 | 57,300 | — | — |
| 1990-01-17 | $17.75 | $17.75 | 199,800 | — | — |
| 1990-01-16 | $17.96 | $17.96 | 115,200 | — | — |
| 1990-01-15 | $17.92 | $17.92 | 87,300 | — | — |
| 1990-01-12 | $17.88 | $17.88 | 131,100 | — | — |
| 1990-01-11 | $18.17 | $18.17 | 57,900 | — | — |
| 1990-01-10 | $17.83 | $17.83 | 58,800 | — | — |
| 1990-01-09 | $17.67 | $17.67 | 42,600 | — | — |
| 1990-01-08 | $17.50 | $17.50 | 95,400 | — | — |
| 1990-01-05 | $17.50 | $17.50 | 34,500 | — | — |
| 1990-01-04 | $17.67 | $17.67 | 105,900 | — | — |
| 1990-01-03 | $17.67 | $17.67 | 48,900 | — | — |
| 1990-01-02 | $17.71 | $17.71 | 66,600 | — | — |