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
- 1970-01-02 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 | $15.49 | $77.36 | 280,902 | — | — |
| 1990-12-28 | $15.44 | $77.10 | 575,563 | — | — |
| 1990-12-27 | $15.60 | $77.89 | 703,203 | — | — |
| 1990-12-26 | $15.44 | $77.10 | 80,902 | — | — |
| 1990-12-24 | $15.33 | $76.57 | 199,526 | — | — |
| 1990-12-21 | $15.33 | $76.57 | 958,956 | — | — |
| 1990-12-20 | $15.33 | $76.57 | 540,688 | — | — |
| 1990-12-19 | $15.54 | $77.62 | 236,536 | — | — |
| 1990-12-18 | $15.54 | $77.62 | 695,374 | — | — |
| 1990-12-17 | $15.33 | $76.57 | 440,807 | — | — |
| 1990-12-14 | $15.38 | $76.83 | 372,954 | — | — |
| 1990-12-13 | $15.49 | $77.36 | 622,301 | — | — |
| 1990-12-12 | $15.60 | $77.89 | 1,132,384 | — | — |
| 1990-12-11 | $15.44 | $77.10 | 838,671 | — | — |
| 1990-12-10 | $15.23 | $76.05 | 568,209 | — | — |
| 1990-12-07 | $15.23 | $76.05 | 507,948 | — | — |
| 1990-12-06 | $15.28 | $76.31 | 636,773 | — | — |
| 1990-12-05 | $15.28 | $76.31 | 716,251 | — | — |
| 1990-12-04 | $15.33 | $76.57 | 839,620 | — | — |
| 1990-12-03 | $15.17 | $75.78 | 845,314 | — | — |
| 1990-11-30 | $15.17 | $75.78 | 616,845 | — | — |
| 1990-11-29 | $15.07 | $75.26 | 213,286 | — | — |
| 1990-11-28 | $15.17 | $75.78 | 421,827 | — | — |
| 1990-11-27 | $15.12 | $75.52 | 548,280 | — | — |
| 1990-11-26 | $14.91 | $74.47 | 260,261 | — | — |
| 1990-11-23 | $14.91 | $74.47 | 114,828 | — | — |
| 1990-11-21 | $14.96 | $74.73 | 300,593 | — | — |
| 1990-11-20 | $14.91 | $74.47 | 1,133,333 | — | — |
| 1990-11-19 | $14.86 | $74.20 | 437,485 | — | — |
| 1990-11-16 | $14.75 | $73.68 | 344,247 | — | — |
| 1990-11-15 | $14.59 | $72.89 | 323,606 | — | — |
| 1990-11-14 | $14.75 | $73.68 | 616,845 | — | — |
| 1990-11-13 | $14.86 | $74.20 | 352,076 | — | — |
| 1990-11-12 | $15.02 | $74.99 | 1,085,647 | — | — |
| 1990-11-09 | $15.02 | $74.99 | 1,865,718 | — | — |
| 1990-11-08 | $15.23 | $74.49 | 5,453,855 | — | — |
| 1990-11-07 | $15.07 | $73.71 | 1,486,121 | — | — |
| 1990-11-06 | $15.17 | $74.23 | 351,601 | — | — |
| 1990-11-05 | $15.23 | $74.49 | 564,413 | — | — |
| 1990-11-02 | $15.28 | $74.74 | 824,199 | — | — |
| 1990-11-01 | $15.23 | $74.49 | 1,952,550 | — | — |
| 1990-10-31 | $15.07 | $73.71 | 588,138 | — | — |
| 1990-10-30 | $15.02 | $73.46 | 805,694 | — | — |
| 1990-10-29 | $14.91 | $72.94 | 434,401 | — | — |
| 1990-10-26 | $15.02 | $73.46 | 256,465 | — | — |
| 1990-10-25 | $15.02 | $73.46 | 493,476 | — | — |
| 1990-10-24 | $15.07 | $73.71 | 382,206 | — | — |
| 1990-10-23 | $14.96 | $73.20 | 482,088 | — | — |
| 1990-10-22 | $14.96 | $73.20 | 463,108 | — | — |
| 1990-10-19 | $14.91 | $72.94 | 765,125 | — | — |
| 1990-10-18 | $14.65 | $71.65 | 1,116,963 | — | — |
| 1990-10-17 | $14.65 | $71.65 | 775,801 | — | — |
| 1990-10-16 | $14.54 | $71.14 | 502,728 | — | — |
| 1990-10-15 | $14.44 | $70.62 | 1,125,741 | — | — |
| 1990-10-12 | $14.38 | $70.36 | 1,220,403 | — | — |
| 1990-10-11 | $14.07 | $68.82 | 320,285 | — | — |
| 1990-10-10 | $14.01 | $68.56 | 899,170 | — | — |
| 1990-10-09 | $13.96 | $68.30 | 222,064 | — | — |
| 1990-10-08 | $14.07 | $68.82 | 314,828 | — | — |
| 1990-10-05 | $14.01 | $68.56 | 639,146 | — | — |
| 1990-10-04 | $13.86 | $67.79 | 485,884 | — | — |
| 1990-10-03 | $13.65 | $66.75 | 349,703 | — | — |
| 1990-10-02 | $13.65 | $66.75 | 357,770 | — | — |
| 1990-10-01 | $13.65 | $66.75 | 1,203,559 | — | — |
| 1990-09-28 | $12.91 | $63.15 | 594,781 | — | — |
| 1990-09-27 | $13.22 | $64.69 | 742,112 | — | — |
| 1990-09-26 | $13.01 | $63.66 | 783,155 | — | — |
| 1990-09-25 | $13.22 | $64.69 | 1,193,832 | — | — |
| 1990-09-24 | $13.22 | $64.69 | 202,610 | — | — |
| 1990-09-21 | $13.38 | $65.47 | 783,393 | — | — |
| 1990-09-20 | $13.38 | $65.47 | 295,611 | — | — |
| 1990-09-19 | $13.49 | $65.98 | 274,733 | — | — |
| 1990-09-18 | $13.44 | $65.72 | 467,853 | — | — |
| 1990-09-17 | $13.49 | $65.98 | 449,585 | — | — |
| 1990-09-14 | $13.33 | $65.21 | 547,568 | — | — |
| 1990-09-13 | $13.38 | $65.47 | 624,674 | — | — |
| 1990-09-12 | $13.54 | $66.24 | 439,620 | — | — |
| 1990-09-11 | $13.38 | $65.47 | 263,108 | — | — |
| 1990-09-10 | $13.44 | $65.72 | 281,851 | — | — |
| 1990-09-07 | $13.38 | $65.47 | 429,419 | — | — |
| 1990-09-06 | $13.28 | $64.95 | 172,954 | — | — |
| 1990-09-05 | $13.38 | $65.47 | 235,587 | — | — |
| 1990-09-04 | $13.38 | $65.47 | 299,407 | — | — |
| 1990-08-31 | $13.38 | $65.47 | 378,173 | — | — |
| 1990-08-30 | $13.12 | $64.18 | 509,134 | — | — |
| 1990-08-29 | $13.22 | $64.69 | 284,698 | — | — |
| 1990-08-28 | $13.17 | $64.44 | 143,298 | — | — |
| 1990-08-27 | $13.22 | $64.69 | 649,822 | — | — |
| 1990-08-24 | $13.28 | $64.95 | 1,276,868 | — | — |
| 1990-08-23 | $13.44 | $65.72 | 1,037,485 | — | — |
| 1990-08-22 | $13.70 | $67.01 | 590,273 | — | — |
| 1990-08-21 | $13.70 | $67.01 | 898,695 | — | — |
| 1990-08-20 | $13.91 | $68.04 | 344,247 | — | — |
| 1990-08-17 | $13.80 | $67.53 | 357,295 | — | — |
| 1990-08-16 | $13.91 | $68.04 | 320,759 | — | — |
| 1990-08-15 | $14.07 | $68.82 | 451,720 | — | — |
| 1990-08-14 | $13.96 | $68.30 | 588,375 | — | — |
| 1990-08-13 | $13.91 | $68.04 | 3,274,970 | — | — |
| 1990-08-10 | $13.86 | $67.79 | 4,017,319 | — | — |
| 1990-08-09 | $14.28 | $68.32 | 1,184,104 | — | — |
| 1990-08-08 | $14.28 | $68.32 | 936,418 | — | — |
| 1990-08-07 | $14.01 | $67.06 | 1,920,759 | — | — |
| 1990-08-06 | $13.59 | $65.04 | 517,912 | — | — |
| 1990-08-03 | $13.96 | $66.81 | 932,859 | — | — |
| 1990-08-02 | $14.28 | $68.32 | 723,369 | — | — |
| 1990-08-01 | $14.54 | $69.58 | 762,278 | — | — |
| 1990-07-31 | $14.23 | $68.07 | 563,938 | — | — |
| 1990-07-30 | $14.01 | $67.06 | 674,970 | — | — |
| 1990-07-27 | $13.75 | $65.80 | 489,442 | — | — |
| 1990-07-26 | $13.96 | $66.81 | 430,842 | — | — |
| 1990-07-25 | $13.86 | $66.31 | 841,044 | — | — |
| 1990-07-24 | $13.70 | $65.55 | 351,364 | — | — |
| 1990-07-23 | $13.65 | $65.30 | 704,864 | — | — |
| 1990-07-20 | $13.75 | $65.80 | 324,318 | — | — |
| 1990-07-19 | $13.70 | $65.55 | 254,330 | — | — |
| 1990-07-18 | $13.80 | $66.05 | 267,141 | — | — |
| 1990-07-17 | $14.01 | $67.06 | 187,426 | — | — |
| 1990-07-16 | $14.01 | $67.06 | 323,132 | — | — |
| 1990-07-13 | $13.96 | $66.81 | 259,312 | — | — |
| 1990-07-12 | $13.91 | $66.56 | 882,800 | — | — |
| 1990-07-11 | $13.91 | $66.56 | 606,643 | — | — |
| 1990-07-10 | $13.91 | $66.56 | 418,505 | — | — |
| 1990-07-09 | $14.01 | $67.06 | 413,286 | — | — |
| 1990-07-06 | $14.12 | $67.57 | 399,763 | — | — |
| 1990-07-05 | $14.01 | $67.06 | 400,474 | — | — |
| 1990-07-03 | $14.12 | $67.57 | 528,114 | — | — |
| 1990-07-02 | $14.07 | $67.31 | 350,890 | — | — |
| 1990-06-29 | $14.17 | $67.82 | 1,223,725 | — | — |
| 1990-06-28 | $13.96 | $66.81 | 663,820 | — | — |
| 1990-06-27 | $13.86 | $66.31 | 783,155 | — | — |
| 1990-06-26 | $13.59 | $65.04 | 662,396 | — | — |
| 1990-06-25 | $13.54 | $64.79 | 474,970 | — | — |
| 1990-06-22 | $13.65 | $65.30 | 862,633 | — | — |
| 1990-06-21 | $13.70 | $65.55 | 412,574 | — | — |
| 1990-06-20 | $13.86 | $66.31 | 341,637 | — | — |
| 1990-06-19 | $13.91 | $66.56 | 470,937 | — | — |
| 1990-06-18 | $13.70 | $65.55 | 725,979 | — | — |
| 1990-06-15 | $14.01 | $67.06 | 586,240 | — | — |
| 1990-06-14 | $14.01 | $67.06 | 181,020 | — | — |
| 1990-06-13 | $14.07 | $67.31 | 497,746 | — | — |
| 1990-06-12 | $14.01 | $67.06 | 229,893 | — | — |
| 1990-06-11 | $13.96 | $66.81 | 246,263 | — | — |
| 1990-06-08 | $13.96 | $66.81 | 329,537 | — | — |
| 1990-06-07 | $14.12 | $67.57 | 577,461 | — | — |
| 1990-06-06 | $14.17 | $67.82 | 906,762 | — | — |
| 1990-06-05 | $13.96 | $66.81 | 345,433 | — | — |
| 1990-06-04 | $14.01 | $67.06 | 487,307 | — | — |
| 1990-06-01 | $13.59 | $65.04 | 656,702 | — | — |
| 1990-05-31 | $13.44 | $64.29 | 336,655 | — | — |
| 1990-05-30 | $13.49 | $64.54 | 332,859 | — | — |
| 1990-05-29 | $13.54 | $64.79 | 330,249 | — | — |
| 1990-05-25 | $13.54 | $64.79 | 227,758 | — | — |
| 1990-05-24 | $13.65 | $65.30 | 251,246 | — | — |
| 1990-05-23 | $13.65 | $65.30 | 471,886 | — | — |
| 1990-05-22 | $13.49 | $64.54 | 761,091 | — | — |
| 1990-05-21 | $13.49 | $64.54 | 829,656 | — | — |
| 1990-05-18 | $13.86 | $66.31 | 374,377 | — | — |
| 1990-05-17 | $14.17 | $67.82 | 415,184 | — | — |
| 1990-05-16 | $14.23 | $68.07 | 253,855 | — | — |
| 1990-05-15 | $14.23 | $68.07 | 279,478 | — | — |
| 1990-05-14 | $14.12 | $67.57 | 884,223 | — | — |
| 1990-05-11 | $14.07 | $67.31 | 2,999,051 | — | — |
| 1990-05-10 | $13.75 | $65.80 | 2,694,187 | — | — |
| 1990-05-09 | $14.07 | $65.82 | 2,340,688 | — | — |
| 1990-05-08 | $13.86 | $64.84 | 1,252,906 | — | — |
| 1990-05-07 | $14.28 | $66.81 | 928,588 | — | — |
| 1990-05-04 | $14.12 | $66.07 | 1,287,782 | — | — |
| 1990-05-03 | $13.75 | $64.34 | 659,786 | — | — |
| 1990-05-02 | $13.70 | $64.10 | 638,909 | — | — |
| 1990-05-01 | $13.70 | $64.10 | 681,139 | — | — |
| 1990-04-30 | $13.59 | $63.60 | 347,331 | — | — |
| 1990-04-27 | $13.59 | $63.60 | 265,006 | — | — |
| 1990-04-26 | $13.65 | $63.85 | 489,442 | — | — |
| 1990-04-25 | $13.59 | $63.60 | 414,947 | — | — |
| 1990-04-24 | $13.65 | $63.85 | 800,474 | — | — |
| 1990-04-23 | $13.59 | $63.60 | 753,974 | — | — |
| 1990-04-20 | $13.33 | $62.37 | 1,748,280 | — | — |
| 1990-04-19 | $13.44 | $62.86 | 429,893 | — | — |
| 1990-04-18 | $13.28 | $62.12 | 862,159 | — | — |
| 1990-04-17 | $13.54 | $63.36 | 587,189 | — | — |
| 1990-04-16 | $13.75 | $64.34 | 451,246 | — | — |
| 1990-04-12 | $13.70 | $64.10 | 548,043 | — | — |
| 1990-04-11 | $13.75 | $64.34 | 310,558 | — | — |
| 1990-04-10 | $13.65 | $63.85 | 375,563 | — | — |
| 1990-04-09 | $13.54 | $63.36 | 202,135 | — | — |
| 1990-04-06 | $13.54 | $63.36 | 1,615,658 | — | — |
| 1990-04-05 | $13.59 | $63.60 | 1,906,524 | — | — |
| 1990-04-04 | $14.07 | $65.82 | 316,963 | — | — |
| 1990-04-03 | $14.01 | $65.57 | 308,185 | — | — |
| 1990-04-02 | $13.91 | $65.08 | 305,575 | — | — |
| 1990-03-30 | $14.07 | $65.82 | 223,250 | — | — |
| 1990-03-29 | $13.91 | $65.08 | 113,879 | — | — |
| 1990-03-28 | $14.01 | $65.57 | 744,958 | — | — |
| 1990-03-27 | $14.01 | $65.57 | 306,524 | — | — |
| 1990-03-26 | $13.91 | $65.08 | 257,177 | — | — |
| 1990-03-23 | $13.80 | $64.59 | 287,782 | — | — |
| 1990-03-22 | $13.80 | $64.59 | 255,991 | — | — |
| 1990-03-21 | $14.01 | $65.57 | 222,539 | — | — |
| 1990-03-20 | $14.01 | $65.57 | 217,794 | — | — |
| 1990-03-19 | $14.07 | $65.82 | 326,928 | — | — |
| 1990-03-16 | $14.23 | $66.56 | 582,206 | — | — |
| 1990-03-15 | $14.17 | $66.31 | 586,714 | — | — |
| 1990-03-14 | $14.17 | $66.31 | 218,031 | — | — |
| 1990-03-13 | $14.12 | $66.07 | 601,186 | — | — |
| 1990-03-12 | $14.23 | $66.56 | 589,087 | — | — |
| 1990-03-09 | $14.28 | $66.81 | 384,579 | — | — |
| 1990-03-08 | $14.28 | $66.81 | 2,307,236 | — | — |
| 1990-03-07 | $14.23 | $66.56 | 651,720 | — | — |
| 1990-03-06 | $14.38 | $67.30 | 480,190 | — | — |
| 1990-03-05 | $14.07 | $65.82 | 433,452 | — | — |
| 1990-03-02 | $14.17 | $66.31 | 256,228 | — | — |
| 1990-03-01 | $14.01 | $65.57 | 426,572 | — | — |
| 1990-02-28 | $13.96 | $65.33 | 533,571 | — | — |
| 1990-02-27 | $13.96 | $65.33 | 415,184 | — | — |
| 1990-02-26 | $13.91 | $65.08 | 405,457 | — | — |
| 1990-02-23 | $13.75 | $64.34 | 220,403 | — | — |
| 1990-02-22 | $13.91 | $65.08 | 398,102 | — | — |
| 1990-02-21 | $14.01 | $65.57 | 605,694 | — | — |
| 1990-02-20 | $14.17 | $66.31 | 298,932 | — | — |
| 1990-02-16 | $14.33 | $67.05 | 456,465 | — | — |
| 1990-02-15 | $14.44 | $67.55 | 942,349 | — | — |
| 1990-02-14 | $14.17 | $66.31 | 235,587 | — | — |
| 1990-02-13 | $14.07 | $65.82 | 1,474,021 | — | — |
| 1990-02-12 | $13.96 | $65.33 | 1,417,556 | — | — |
| 1990-02-09 | $14.49 | $66.33 | 661,210 | — | — |
| 1990-02-08 | $14.33 | $65.61 | 672,123 | — | — |
| 1990-02-07 | $14.38 | $65.85 | 344,958 | — | — |
| 1990-02-06 | $14.33 | $65.61 | 633,689 | — | — |
| 1990-02-05 | $14.33 | $65.61 | 550,178 | — | — |
| 1990-02-02 | $14.28 | $65.37 | 237,960 | — | — |
| 1990-02-01 | $14.28 | $65.37 | 232,740 | — | — |
| 1990-01-31 | $14.28 | $65.37 | 486,833 | — | — |
| 1990-01-30 | $14.12 | $64.65 | 294,425 | — | — |
| 1990-01-29 | $14.12 | $64.65 | 367,734 | — | — |
| 1990-01-26 | $13.96 | $63.92 | 400,000 | — | — |
| 1990-01-25 | $13.96 | $63.92 | 264,531 | — | — |
| 1990-01-24 | $14.23 | $65.13 | 404,982 | — | — |
| 1990-01-23 | $14.23 | $65.13 | 383,867 | — | — |
| 1990-01-22 | $14.23 | $65.13 | 600,949 | — | — |
| 1990-01-19 | $14.49 | $66.33 | 466,192 | — | — |
| 1990-01-18 | $14.54 | $66.58 | 587,426 | — | — |
| 1990-01-17 | $14.54 | $66.58 | 290,866 | — | — |
| 1990-01-16 | $14.65 | $67.06 | 415,421 | — | — |
| 1990-01-15 | $14.59 | $66.82 | 433,452 | — | — |
| 1990-01-12 | $14.49 | $66.33 | 479,953 | — | — |
| 1990-01-11 | $14.65 | $67.06 | 318,387 | — | — |
| 1990-01-10 | $14.59 | $66.82 | 503,677 | — | — |
| 1990-01-09 | $14.54 | $66.58 | 558,244 | — | — |
| 1990-01-08 | $14.59 | $66.82 | 313,167 | — | — |
| 1990-01-05 | $14.49 | $66.33 | 427,046 | — | — |
| 1990-01-04 | $14.70 | $67.30 | 661,922 | — | — |
| 1990-01-03 | $14.86 | $68.02 | 547,568 | — | — |
| 1990-01-02 | $14.86 | $68.02 | 843,179 | — | — |