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 | $15.63 | $24.98 | 126,000 | — | — |
| 1990-12-28 | $15.67 | $25.04 | 168,000 | — | — |
| 1990-12-27 | $15.63 | $24.98 | 369,300 | — | — |
| 1990-12-26 | $15.58 | $24.91 | 185,400 | — | — |
| 1990-12-24 | $15.63 | $24.98 | 134,100 | — | — |
| 1990-12-21 | $15.71 | $25.11 | 789,600 | — | — |
| 1990-12-20 | $15.67 | $25.04 | 245,100 | — | — |
| 1990-12-19 | $15.71 | $25.11 | 422,700 | — | — |
| 1990-12-18 | $15.75 | $25.18 | 358,500 | — | — |
| 1990-12-17 | $15.63 | $24.98 | 152,700 | — | — |
| 1990-12-14 | $15.67 | $25.04 | 306,900 | — | — |
| 1990-12-13 | $15.71 | $25.11 | 527,100 | — | — |
| 1990-12-12 | $15.79 | $25.24 | 877,200 | — | — |
| 1990-12-11 | $15.92 | $25.44 | 533,100 | — | — |
| 1990-12-10 | $16.21 | $25.91 | 278,100 | — | — |
| 1990-12-07 | $16.00 | $25.58 | 513,300 | — | — |
| 1990-12-06 | $16.08 | $25.71 | 330,600 | — | — |
| 1990-12-05 | $16.04 | $25.64 | 573,900 | — | — |
| 1990-12-04 | $15.92 | $25.44 | 183,300 | — | — |
| 1990-12-03 | $15.71 | $25.11 | 273,900 | — | — |
| 1990-11-30 | $15.63 | $24.98 | 493,500 | — | — |
| 1990-11-29 | $15.25 | $24.38 | 400,800 | — | — |
| 1990-11-28 | $15.42 | $24.64 | 969,900 | — | — |
| 1990-11-27 | $15.33 | $24.51 | 570,600 | — | — |
| 1990-11-26 | $15.33 | $24.51 | 447,900 | — | — |
| 1990-11-23 | $15.71 | $24.65 | 1,720,800 | — | — |
| 1990-11-21 | $15.71 | $24.65 | 1,035,000 | — | — |
| 1990-11-20 | $15.67 | $24.59 | 248,400 | — | — |
| 1990-11-19 | $15.79 | $24.78 | 413,400 | — | — |
| 1990-11-16 | $15.79 | $24.78 | 414,600 | — | — |
| 1990-11-15 | $15.79 | $24.78 | 1,033,200 | — | — |
| 1990-11-14 | $15.83 | $24.85 | 549,000 | — | — |
| 1990-11-13 | $15.88 | $24.91 | 498,900 | — | — |
| 1990-11-12 | $16.04 | $25.18 | 387,300 | — | — |
| 1990-11-09 | $15.92 | $24.98 | 455,100 | — | — |
| 1990-11-08 | $15.88 | $24.91 | 875,700 | — | — |
| 1990-11-07 | $15.67 | $24.59 | 532,500 | — | — |
| 1990-11-06 | $15.88 | $24.91 | 574,500 | — | — |
| 1990-11-05 | $16.17 | $25.37 | 600,300 | — | — |
| 1990-11-02 | $16.21 | $25.44 | 683,100 | — | — |
| 1990-11-01 | $15.96 | $25.04 | 173,100 | — | — |
| 1990-10-31 | $15.71 | $24.65 | 387,300 | — | — |
| 1990-10-30 | $15.67 | $24.59 | 374,100 | — | — |
| 1990-10-29 | $15.42 | $24.19 | 302,400 | — | — |
| 1990-10-26 | $15.50 | $24.33 | 303,600 | — | — |
| 1990-10-25 | $15.58 | $24.46 | 333,600 | — | — |
| 1990-10-24 | $15.58 | $24.46 | 278,700 | — | — |
| 1990-10-23 | $15.54 | $24.39 | 439,500 | — | — |
| 1990-10-22 | $15.46 | $24.26 | 333,000 | — | — |
| 1990-10-19 | $15.25 | $23.93 | 378,300 | — | — |
| 1990-10-18 | $15.13 | $23.74 | 496,200 | — | — |
| 1990-10-17 | $15.04 | $23.61 | 503,100 | — | — |
| 1990-10-16 | $15.00 | $23.54 | 1,075,500 | — | — |
| 1990-10-15 | $15.08 | $23.67 | 822,600 | — | — |
| 1990-10-12 | $15.00 | $23.54 | 1,308,000 | — | — |
| 1990-10-11 | $14.79 | $23.21 | 311,700 | — | — |
| 1990-10-10 | $14.75 | $23.15 | 874,500 | — | — |
| 1990-10-09 | $14.88 | $23.34 | 413,700 | — | — |
| 1990-10-08 | $14.96 | $23.48 | 329,100 | — | — |
| 1990-10-05 | $14.92 | $23.41 | 776,400 | — | — |
| 1990-10-04 | $14.92 | $23.41 | 1,074,300 | — | — |
| 1990-10-03 | $14.75 | $23.15 | 167,400 | — | — |
| 1990-10-02 | $14.71 | $23.08 | 415,200 | — | — |
| 1990-10-01 | $14.46 | $22.69 | 521,700 | — | — |
| 1990-09-28 | $14.21 | $22.30 | 420,600 | — | — |
| 1990-09-27 | $14.25 | $22.36 | 516,300 | — | — |
| 1990-09-26 | $14.25 | $22.36 | 349,800 | — | — |
| 1990-09-25 | $14.21 | $22.30 | 143,400 | — | — |
| 1990-09-24 | $14.08 | $22.10 | 301,500 | — | — |
| 1990-09-21 | $14.29 | $22.43 | 656,400 | — | — |
| 1990-09-20 | $14.21 | $22.30 | 202,500 | — | — |
| 1990-09-19 | $14.46 | $22.69 | 888,600 | — | — |
| 1990-09-18 | $14.29 | $22.43 | 260,700 | — | — |
| 1990-09-17 | $14.29 | $22.43 | 173,100 | — | — |
| 1990-09-14 | $14.25 | $22.36 | 307,500 | — | — |
| 1990-09-13 | $14.13 | $22.17 | 128,400 | — | — |
| 1990-09-12 | $14.21 | $22.30 | 287,400 | — | — |
| 1990-09-11 | $14.13 | $22.17 | 219,000 | — | — |
| 1990-09-10 | $14.08 | $22.10 | 222,900 | — | — |
| 1990-09-07 | $14.13 | $22.17 | 230,700 | — | — |
| 1990-09-06 | $14.04 | $22.04 | 481,800 | — | — |
| 1990-09-05 | $14.08 | $22.10 | 1,341,000 | — | — |
| 1990-09-04 | $13.92 | $21.84 | 117,900 | — | — |
| 1990-08-31 | $13.96 | $21.91 | 458,100 | — | — |
| 1990-08-30 | $13.83 | $21.71 | 1,342,800 | — | — |
| 1990-08-29 | $14.04 | $22.04 | 1,749,900 | — | — |
| 1990-08-28 | $13.96 | $21.91 | 544,800 | — | — |
| 1990-08-27 | $13.88 | $21.78 | 1,364,400 | — | — |
| 1990-08-24 | $13.96 | $21.47 | 1,566,900 | — | — |
| 1990-08-23 | $14.33 | $22.05 | 1,433,400 | — | — |
| 1990-08-22 | $14.75 | $22.69 | 467,100 | — | — |
| 1990-08-21 | $14.83 | $22.82 | 216,300 | — | — |
| 1990-08-20 | $14.92 | $22.95 | 624,900 | — | — |
| 1990-08-17 | $14.92 | $22.95 | 444,300 | — | — |
| 1990-08-16 | $15.04 | $23.14 | 1,105,500 | — | — |
| 1990-08-15 | $15.17 | $23.33 | 262,500 | — | — |
| 1990-08-14 | $15.08 | $23.20 | 269,700 | — | — |
| 1990-08-13 | $15.17 | $23.33 | 216,600 | — | — |
| 1990-08-10 | $15.08 | $23.20 | 682,800 | — | — |
| 1990-08-09 | $14.88 | $22.88 | 390,600 | — | — |
| 1990-08-08 | $14.92 | $22.95 | 960,900 | — | — |
| 1990-08-07 | $14.79 | $22.75 | 636,000 | — | — |
| 1990-08-06 | $14.88 | $22.88 | 456,600 | — | — |
| 1990-08-03 | $15.04 | $23.14 | 502,500 | — | — |
| 1990-08-02 | $15.21 | $23.39 | 632,100 | — | — |
| 1990-08-01 | $15.29 | $23.52 | 731,100 | — | — |
| 1990-07-31 | $15.04 | $23.14 | 723,600 | — | — |
| 1990-07-30 | $15.00 | $23.07 | 513,600 | — | — |
| 1990-07-27 | $14.75 | $22.69 | 513,900 | — | — |
| 1990-07-26 | $14.63 | $22.50 | 486,000 | — | — |
| 1990-07-25 | $14.58 | $22.43 | 309,900 | — | — |
| 1990-07-24 | $14.38 | $22.11 | 432,900 | — | — |
| 1990-07-23 | $14.50 | $22.30 | 1,016,400 | — | — |
| 1990-07-20 | $14.63 | $22.50 | 818,100 | — | — |
| 1990-07-19 | $14.58 | $22.43 | 270,600 | — | — |
| 1990-07-18 | $14.58 | $22.43 | 203,100 | — | — |
| 1990-07-17 | $14.67 | $22.56 | 335,400 | — | — |
| 1990-07-16 | $14.71 | $22.63 | 205,500 | — | — |
| 1990-07-13 | $14.75 | $22.69 | 847,500 | — | — |
| 1990-07-12 | $14.75 | $22.69 | 296,700 | — | — |
| 1990-07-11 | $14.71 | $22.63 | 300,300 | — | — |
| 1990-07-10 | $14.58 | $22.43 | 189,900 | — | — |
| 1990-07-09 | $14.67 | $22.56 | 215,100 | — | — |
| 1990-07-06 | $14.75 | $22.69 | 257,700 | — | — |
| 1990-07-05 | $14.67 | $22.56 | 295,800 | — | — |
| 1990-07-03 | $14.83 | $22.82 | 230,100 | — | — |
| 1990-07-02 | $14.79 | $22.75 | 403,500 | — | — |
| 1990-06-29 | $14.79 | $22.75 | 880,200 | — | — |
| 1990-06-28 | $14.83 | $22.82 | 154,200 | — | — |
| 1990-06-27 | $14.79 | $22.75 | 303,900 | — | — |
| 1990-06-26 | $14.79 | $22.75 | 554,400 | — | — |
| 1990-06-25 | $14.83 | $22.82 | 255,300 | — | — |
| 1990-06-22 | $14.83 | $22.82 | 401,700 | — | — |
| 1990-06-21 | $14.88 | $22.88 | 395,700 | — | — |
| 1990-06-20 | $14.79 | $22.75 | 333,300 | — | — |
| 1990-06-19 | $14.88 | $22.88 | 351,000 | — | — |
| 1990-06-18 | $14.75 | $22.69 | 522,300 | — | — |
| 1990-06-15 | $14.88 | $22.88 | 648,900 | — | — |
| 1990-06-14 | $14.88 | $22.88 | 345,300 | — | — |
| 1990-06-13 | $14.92 | $22.95 | 258,600 | — | — |
| 1990-06-12 | $15.00 | $23.07 | 222,300 | — | — |
| 1990-06-11 | $14.88 | $22.88 | 163,200 | — | — |
| 1990-06-08 | $14.83 | $22.82 | 203,700 | — | — |
| 1990-06-07 | $14.83 | $22.82 | 204,600 | — | — |
| 1990-06-06 | $14.83 | $22.82 | 331,200 | — | — |
| 1990-06-05 | $14.88 | $22.88 | 543,300 | — | — |
| 1990-06-04 | $14.96 | $23.01 | 648,900 | — | — |
| 1990-06-01 | $14.63 | $22.50 | 411,300 | — | — |
| 1990-05-31 | $14.50 | $22.30 | 808,500 | — | — |
| 1990-05-30 | $14.63 | $22.50 | 207,900 | — | — |
| 1990-05-29 | $14.67 | $22.56 | 273,900 | — | — |
| 1990-05-25 | $14.54 | $22.37 | 501,900 | — | — |
| 1990-05-24 | $14.63 | $22.50 | 717,000 | — | — |
| 1990-05-23 | $15.04 | $22.71 | 3,104,100 | — | — |
| 1990-05-22 | $15.04 | $22.71 | 314,700 | — | — |
| 1990-05-21 | $15.04 | $22.71 | 508,800 | — | — |
| 1990-05-18 | $15.00 | $22.65 | 217,200 | — | — |
| 1990-05-17 | $15.08 | $22.78 | 587,400 | — | — |
| 1990-05-16 | $15.25 | $23.03 | 331,200 | — | — |
| 1990-05-15 | $15.29 | $23.09 | 944,100 | — | — |
| 1990-05-14 | $15.25 | $23.03 | 436,500 | — | — |
| 1990-05-11 | $15.25 | $23.03 | 504,300 | — | — |
| 1990-05-10 | $14.96 | $22.59 | 509,400 | — | — |
| 1990-05-09 | $14.92 | $22.52 | 352,500 | — | — |
| 1990-05-08 | $14.79 | $22.34 | 659,700 | — | — |
| 1990-05-07 | $14.63 | $22.08 | 170,400 | — | — |
| 1990-05-04 | $14.54 | $21.96 | 288,300 | — | — |
| 1990-05-03 | $14.38 | $21.71 | 249,300 | — | — |
| 1990-05-02 | $14.17 | $21.39 | 165,000 | — | — |
| 1990-05-01 | $14.04 | $21.20 | 306,300 | — | — |
| 1990-04-30 | $13.92 | $21.01 | 581,100 | — | — |
| 1990-04-27 | $14.00 | $21.14 | 602,100 | — | — |
| 1990-04-26 | $14.25 | $21.52 | 258,600 | — | — |
| 1990-04-25 | $14.33 | $21.64 | 170,700 | — | — |
| 1990-04-24 | $14.38 | $21.71 | 224,700 | — | — |
| 1990-04-23 | $14.38 | $21.71 | 314,100 | — | — |
| 1990-04-20 | $14.58 | $22.02 | 925,800 | — | — |
| 1990-04-19 | $14.83 | $22.40 | 477,000 | — | — |
| 1990-04-18 | $14.83 | $22.40 | 392,700 | — | — |
| 1990-04-17 | $14.92 | $22.52 | 383,100 | — | — |
| 1990-04-16 | $15.00 | $22.65 | 500,400 | — | — |
| 1990-04-12 | $14.92 | $22.52 | 484,200 | — | — |
| 1990-04-11 | $14.88 | $22.46 | 201,000 | — | — |
| 1990-04-10 | $14.88 | $22.46 | 195,600 | — | — |
| 1990-04-09 | $14.92 | $22.52 | 330,300 | — | — |
| 1990-04-06 | $14.83 | $22.40 | 196,200 | — | — |
| 1990-04-05 | $14.92 | $22.52 | 321,600 | — | — |
| 1990-04-04 | $14.92 | $22.52 | 278,100 | — | — |
| 1990-04-03 | $14.92 | $22.52 | 263,100 | — | — |
| 1990-04-02 | $14.79 | $22.34 | 231,300 | — | — |
| 1990-03-30 | $14.88 | $22.46 | 272,100 | — | — |
| 1990-03-29 | $14.96 | $22.59 | 285,600 | — | — |
| 1990-03-28 | $14.92 | $22.52 | 1,087,200 | — | — |
| 1990-03-27 | $14.75 | $22.27 | 182,700 | — | — |
| 1990-03-26 | $14.75 | $22.27 | 346,200 | — | — |
| 1990-03-23 | $14.75 | $22.27 | 1,314,000 | — | — |
| 1990-03-22 | $14.75 | $22.27 | 467,100 | — | — |
| 1990-03-21 | $14.92 | $22.52 | 189,600 | — | — |
| 1990-03-20 | $14.92 | $22.52 | 443,100 | — | — |
| 1990-03-19 | $14.92 | $22.52 | 224,700 | — | — |
| 1990-03-16 | $14.96 | $22.59 | 396,000 | — | — |
| 1990-03-15 | $14.92 | $22.52 | 233,700 | — | — |
| 1990-03-14 | $14.88 | $22.46 | 463,500 | — | — |
| 1990-03-13 | $14.83 | $22.40 | 466,800 | — | — |
| 1990-03-12 | $14.83 | $22.40 | 382,500 | — | — |
| 1990-03-09 | $14.79 | $22.34 | 660,000 | — | — |
| 1990-03-08 | $14.83 | $22.40 | 213,900 | — | — |
| 1990-03-07 | $14.88 | $22.46 | 281,700 | — | — |
| 1990-03-06 | $15.00 | $22.65 | 229,200 | — | — |
| 1990-03-05 | $14.83 | $22.40 | 157,800 | — | — |
| 1990-03-02 | $15.00 | $22.65 | 120,600 | — | — |
| 1990-03-01 | $14.96 | $22.59 | 205,500 | — | — |
| 1990-02-28 | $14.88 | $22.46 | 325,200 | — | — |
| 1990-02-27 | $14.75 | $22.27 | 258,000 | — | — |
| 1990-02-26 | $14.79 | $22.34 | 561,900 | — | — |
| 1990-02-23 | $14.83 | $22.40 | 630,000 | — | — |
| 1990-02-22 | $15.13 | $22.42 | 31,683,300 | — | — |
| 1990-02-21 | $15.13 | $22.42 | 255,300 | — | — |
| 1990-02-20 | $15.17 | $22.48 | 237,300 | — | — |
| 1990-02-16 | $15.29 | $22.67 | 348,600 | — | — |
| 1990-02-15 | $15.50 | $22.98 | 233,100 | — | — |
| 1990-02-14 | $15.33 | $22.73 | 548,400 | — | — |
| 1990-02-13 | $15.21 | $22.54 | 386,700 | — | — |
| 1990-02-12 | $15.04 | $22.30 | 177,300 | — | — |
| 1990-02-09 | $15.04 | $22.30 | 282,900 | — | — |
| 1990-02-08 | $15.13 | $22.42 | 244,800 | — | — |
| 1990-02-07 | $15.13 | $22.42 | 624,600 | — | — |
| 1990-02-06 | $15.04 | $22.30 | 342,900 | — | — |
| 1990-02-05 | $15.00 | $22.24 | 1,057,200 | — | — |
| 1990-02-02 | $14.96 | $22.17 | 241,500 | — | — |
| 1990-02-01 | $14.92 | $22.11 | 554,400 | — | — |
| 1990-01-31 | $14.92 | $22.11 | 764,700 | — | — |
| 1990-01-30 | $14.83 | $21.99 | 319,800 | — | — |
| 1990-01-29 | $14.88 | $22.05 | 363,000 | — | — |
| 1990-01-26 | $14.88 | $22.05 | 268,800 | — | — |
| 1990-01-25 | $14.79 | $21.93 | 680,700 | — | — |
| 1990-01-24 | $14.96 | $22.17 | 304,800 | — | — |
| 1990-01-23 | $14.96 | $22.17 | 279,600 | — | — |
| 1990-01-22 | $14.92 | $22.11 | 314,400 | — | — |
| 1990-01-19 | $15.08 | $22.36 | 310,200 | — | — |
| 1990-01-18 | $15.04 | $22.30 | 435,900 | — | — |
| 1990-01-17 | $15.08 | $22.36 | 847,800 | — | — |
| 1990-01-16 | $15.21 | $22.54 | 202,800 | — | — |
| 1990-01-15 | $15.17 | $22.48 | 602,700 | — | — |
| 1990-01-12 | $15.13 | $22.42 | 264,300 | — | — |
| 1990-01-11 | $15.33 | $22.73 | 241,800 | — | — |
| 1990-01-10 | $15.29 | $22.67 | 700,200 | — | — |
| 1990-01-09 | $15.29 | $22.67 | 226,500 | — | — |
| 1990-01-08 | $15.42 | $22.85 | 290,100 | — | — |
| 1990-01-05 | $15.46 | $22.91 | 304,200 | — | — |
| 1990-01-04 | $15.71 | $23.29 | 579,000 | — | — |
| 1990-01-03 | $16.04 | $23.78 | 519,600 | — | — |
| 1990-01-02 | $16.21 | $24.03 | 670,800 | — | — |