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 | $27.98 | $31.78 | 118,949 | — | — |
| 1990-12-28 | $27.68 | $31.44 | 43,027 | — | — |
| 1990-12-27 | $27.18 | $30.87 | 145,466 | — | — |
| 1990-12-26 | $27.98 | $31.78 | 49,781 | — | — |
| 1990-12-24 | $27.78 | $31.55 | 22,764 | — | — |
| 1990-12-21 | $27.98 | $31.78 | 160,225 | — | — |
| 1990-12-20 | $27.18 | $30.87 | 107,692 | — | — |
| 1990-12-19 | $26.88 | $30.53 | 35,147 | — | — |
| 1990-12-18 | $27.38 | $31.10 | 149,969 | — | — |
| 1990-12-17 | $27.28 | $30.98 | 47,905 | — | — |
| 1990-12-14 | $27.18 | $30.87 | 75,047 | — | — |
| 1990-12-13 | $27.68 | $31.44 | 140,713 | — | — |
| 1990-12-12 | $28.48 | $32.34 | 230,269 | — | — |
| 1990-12-11 | $28.28 | $32.12 | 139,587 | — | — |
| 1990-12-10 | $28.58 | $32.46 | 109,944 | — | — |
| 1990-12-07 | $28.08 | $31.89 | 94,184 | — | — |
| 1990-12-06 | $28.38 | $32.23 | 168,981 | — | — |
| 1990-12-05 | $27.48 | $31.21 | 57,411 | — | — |
| 1990-12-04 | $26.98 | $30.64 | 130,582 | — | — |
| 1990-12-03 | $27.08 | $30.75 | 73,046 | — | — |
| 1990-11-30 | $26.98 | $30.64 | 148,718 | — | — |
| 1990-11-29 | $26.28 | $29.85 | 34,647 | — | — |
| 1990-11-28 | $26.48 | $30.07 | 65,541 | — | — |
| 1990-11-27 | $26.28 | $29.85 | 108,943 | — | — |
| 1990-11-26 | $26.08 | $29.62 | 94,934 | — | — |
| 1990-11-23 | $25.98 | $29.51 | 72,170 | — | — |
| 1990-11-21 | $26.38 | $29.96 | 52,408 | — | — |
| 1990-11-20 | $26.48 | $30.07 | 85,053 | — | — |
| 1990-11-19 | $26.58 | $30.19 | 93,809 | — | — |
| 1990-11-16 | $26.18 | $29.73 | 41,151 | — | — |
| 1990-11-15 | $26.08 | $29.62 | 82,427 | — | — |
| 1990-11-14 | $26.38 | $29.96 | 103,565 | — | — |
| 1990-11-13 | $26.38 | $29.96 | 138,462 | — | — |
| 1990-11-12 | $26.88 | $30.26 | 74,046 | — | — |
| 1990-11-09 | $26.28 | $29.59 | 84,928 | — | — |
| 1990-11-08 | $26.08 | $29.36 | 88,806 | — | — |
| 1990-11-07 | $25.78 | $29.03 | 109,068 | — | — |
| 1990-11-06 | $25.78 | $29.03 | 75,672 | — | — |
| 1990-11-05 | $26.08 | $29.36 | 106,316 | — | — |
| 1990-11-02 | $25.18 | $28.35 | 185,116 | — | — |
| 1990-11-01 | $24.98 | $28.13 | 129,081 | — | — |
| 1990-10-31 | $24.18 | $27.23 | 59,537 | — | — |
| 1990-10-30 | $23.99 | $27.00 | 123,702 | — | — |
| 1990-10-29 | $23.29 | $26.21 | 48,155 | — | — |
| 1990-10-26 | $23.39 | $26.33 | 117,073 | — | — |
| 1990-10-25 | $23.29 | $26.21 | 160,725 | — | — |
| 1990-10-24 | $23.29 | $26.21 | 174,984 | — | — |
| 1990-10-23 | $23.29 | $26.21 | 174,859 | — | — |
| 1990-10-22 | $23.39 | $26.33 | 356,598 | — | — |
| 1990-10-19 | $23.39 | $26.33 | 104,190 | — | — |
| 1990-10-18 | $23.49 | $26.44 | 35,272 | — | — |
| 1990-10-17 | $23.19 | $26.10 | 85,303 | — | — |
| 1990-10-16 | $23.29 | $26.21 | 73,296 | — | — |
| 1990-10-15 | $23.19 | $26.10 | 107,317 | — | — |
| 1990-10-12 | $23.09 | $25.99 | 116,698 | — | — |
| 1990-10-11 | $22.29 | $25.09 | 123,077 | — | — |
| 1990-10-10 | $22.89 | $25.76 | 462,539 | — | — |
| 1990-10-09 | $23.69 | $26.66 | 149,844 | — | — |
| 1990-10-08 | $24.68 | $27.79 | 63,540 | — | — |
| 1990-10-05 | $24.48 | $27.56 | 81,176 | — | — |
| 1990-10-04 | $24.68 | $27.79 | 111,945 | — | — |
| 1990-10-03 | $24.58 | $27.68 | 67,167 | — | — |
| 1990-10-02 | $24.48 | $27.56 | 143,965 | — | — |
| 1990-10-01 | $23.89 | $26.89 | 242,151 | — | — |
| 1990-09-28 | $23.79 | $26.78 | 112,570 | — | — |
| 1990-09-27 | $23.09 | $25.99 | 95,560 | — | — |
| 1990-09-26 | $23.19 | $26.10 | 70,419 | — | — |
| 1990-09-25 | $23.69 | $26.66 | 138,962 | — | — |
| 1990-09-24 | $23.79 | $26.78 | 114,071 | — | — |
| 1990-09-21 | $24.28 | $27.34 | 164,728 | — | — |
| 1990-09-20 | $23.99 | $27.00 | 62,789 | — | — |
| 1990-09-19 | $23.89 | $26.89 | 61,413 | — | — |
| 1990-09-18 | $24.28 | $27.34 | 77,799 | — | — |
| 1990-09-17 | $24.58 | $27.68 | 45,153 | — | — |
| 1990-09-14 | $24.28 | $27.34 | 73,171 | — | — |
| 1990-09-13 | $24.58 | $27.68 | 174,859 | — | — |
| 1990-09-12 | $24.98 | $28.13 | 100,063 | — | — |
| 1990-09-11 | $24.38 | $27.45 | 117,699 | — | — |
| 1990-09-10 | $24.88 | $28.01 | 90,932 | — | — |
| 1990-09-07 | $24.48 | $27.56 | 87,054 | — | — |
| 1990-09-06 | $23.89 | $26.89 | 142,214 | — | — |
| 1990-09-05 | $24.08 | $27.11 | 177,111 | — | — |
| 1990-09-04 | $23.19 | $26.10 | 108,568 | — | — |
| 1990-08-31 | $22.99 | $25.88 | 93,058 | — | — |
| 1990-08-30 | $22.89 | $25.76 | 93,058 | — | — |
| 1990-08-29 | $23.19 | $26.10 | 76,298 | — | — |
| 1990-08-28 | $22.89 | $25.76 | 54,159 | — | — |
| 1990-08-27 | $23.19 | $26.10 | 104,690 | — | — |
| 1990-08-24 | $21.99 | $24.75 | 168,856 | — | — |
| 1990-08-23 | $21.29 | $23.96 | 267,667 | — | — |
| 1990-08-22 | $22.29 | $25.09 | 172,608 | — | — |
| 1990-08-21 | $23.69 | $26.66 | 164,978 | — | — |
| 1990-08-20 | $24.38 | $27.45 | 62,289 | — | — |
| 1990-08-17 | $24.18 | $27.23 | 173,108 | — | — |
| 1990-08-16 | $24.48 | $27.56 | 93,433 | — | — |
| 1990-08-15 | $24.78 | $27.90 | 283,552 | — | — |
| 1990-08-14 | $24.38 | $27.45 | 140,713 | — | — |
| 1990-08-13 | $25.48 | $28.43 | 65,916 | — | — |
| 1990-08-10 | $25.18 | $28.09 | 65,041 | — | — |
| 1990-08-09 | $25.18 | $28.09 | 119,950 | — | — |
| 1990-08-08 | $24.98 | $27.87 | 277,674 | — | — |
| 1990-08-07 | $24.78 | $27.65 | 92,308 | — | — |
| 1990-08-06 | $24.48 | $27.31 | 130,832 | — | — |
| 1990-08-03 | $26.08 | $29.10 | 258,161 | — | — |
| 1990-08-02 | $27.48 | $30.66 | 68,293 | — | — |
| 1990-08-01 | $27.78 | $30.99 | 154,972 | — | — |
| 1990-07-31 | $27.58 | $30.77 | 156,473 | — | — |
| 1990-07-30 | $27.38 | $30.55 | 202,126 | — | — |
| 1990-07-27 | $27.38 | $30.55 | 298,061 | — | — |
| 1990-07-26 | $27.08 | $30.21 | 136,085 | — | — |
| 1990-07-25 | $26.38 | $29.43 | 68,043 | — | — |
| 1990-07-24 | $25.98 | $28.99 | 67,292 | — | — |
| 1990-07-23 | $26.18 | $29.21 | 84,303 | — | — |
| 1990-07-20 | $25.98 | $28.99 | 103,690 | — | — |
| 1990-07-19 | $26.28 | $29.32 | 147,842 | — | — |
| 1990-07-18 | $26.48 | $29.54 | 58,412 | — | — |
| 1990-07-17 | $27.18 | $30.32 | 107,817 | — | — |
| 1990-07-16 | $27.18 | $30.32 | 195,122 | — | — |
| 1990-07-13 | $27.48 | $30.66 | 75,172 | — | — |
| 1990-07-12 | $27.98 | $31.22 | 100,563 | — | — |
| 1990-07-11 | $27.68 | $30.88 | 71,545 | — | — |
| 1990-07-10 | $26.98 | $30.10 | 182,114 | — | — |
| 1990-07-09 | $28.08 | $31.33 | 201,501 | — | — |
| 1990-07-06 | $27.68 | $30.88 | 29,644 | — | — |
| 1990-07-05 | $27.48 | $30.66 | 129,581 | — | — |
| 1990-07-03 | $27.58 | $30.77 | 43,277 | — | — |
| 1990-07-02 | $27.38 | $30.55 | 75,672 | — | — |
| 1990-06-29 | $27.48 | $30.66 | 171,732 | — | — |
| 1990-06-28 | $26.68 | $29.77 | 80,425 | — | — |
| 1990-06-27 | $26.28 | $29.32 | 60,663 | — | — |
| 1990-06-26 | $25.78 | $28.76 | 83,677 | — | — |
| 1990-06-25 | $25.98 | $28.99 | 103,940 | — | — |
| 1990-06-22 | $26.28 | $29.32 | 111,320 | — | — |
| 1990-06-21 | $26.18 | $29.21 | 70,419 | — | — |
| 1990-06-20 | $25.78 | $28.76 | 72,170 | — | — |
| 1990-06-19 | $25.58 | $28.54 | 192,245 | — | — |
| 1990-06-18 | $25.98 | $28.99 | 82,301 | — | — |
| 1990-06-15 | $26.28 | $29.32 | 216,635 | — | — |
| 1990-06-14 | $26.28 | $29.32 | 163,227 | — | — |
| 1990-06-13 | $26.28 | $29.32 | 66,166 | — | — |
| 1990-06-12 | $26.68 | $29.77 | 179,112 | — | — |
| 1990-06-11 | $25.88 | $28.87 | 54,909 | — | — |
| 1990-06-08 | $25.68 | $28.65 | 171,857 | — | — |
| 1990-06-07 | $25.88 | $28.87 | 113,196 | — | — |
| 1990-06-06 | $25.68 | $28.65 | 381,739 | — | — |
| 1990-06-05 | $25.58 | $28.54 | 196,998 | — | — |
| 1990-06-04 | $25.68 | $28.65 | 115,697 | — | — |
| 1990-06-01 | $25.78 | $28.76 | 140,838 | — | — |
| 1990-05-31 | $25.78 | $28.76 | 69,919 | — | — |
| 1990-05-30 | $25.68 | $28.65 | 108,818 | — | — |
| 1990-05-29 | $25.58 | $28.54 | 81,051 | — | — |
| 1990-05-25 | $25.98 | $28.99 | 52,658 | — | — |
| 1990-05-24 | $25.98 | $28.99 | 64,415 | — | — |
| 1990-05-23 | $25.88 | $28.87 | 206,004 | — | — |
| 1990-05-22 | $25.48 | $28.43 | 181,864 | — | — |
| 1990-05-21 | $24.98 | $27.87 | 78,549 | — | — |
| 1990-05-18 | $24.68 | $27.54 | 75,047 | — | — |
| 1990-05-17 | $24.38 | $27.20 | 193,621 | — | — |
| 1990-05-16 | $25.28 | $28.21 | 66,417 | — | — |
| 1990-05-15 | $25.58 | $28.54 | 83,052 | — | — |
| 1990-05-14 | $25.68 | $28.42 | 136,460 | — | — |
| 1990-05-11 | $25.58 | $28.31 | 168,605 | — | — |
| 1990-05-10 | $25.08 | $27.76 | 133,208 | — | — |
| 1990-05-09 | $25.08 | $27.76 | 84,553 | — | — |
| 1990-05-08 | $24.58 | $27.20 | 85,929 | — | — |
| 1990-05-07 | $24.58 | $27.20 | 112,821 | — | — |
| 1990-05-04 | $24.68 | $27.31 | 73,171 | — | — |
| 1990-05-03 | $24.38 | $26.98 | 172,858 | — | — |
| 1990-05-02 | $24.08 | $26.65 | 102,439 | — | — |
| 1990-05-01 | $23.79 | $26.32 | 56,660 | — | — |
| 1990-04-30 | $23.79 | $26.32 | 70,419 | — | — |
| 1990-04-27 | $23.19 | $25.65 | 121,826 | — | — |
| 1990-04-26 | $23.59 | $26.10 | 154,847 | — | — |
| 1990-04-25 | $23.39 | $25.88 | 61,914 | — | — |
| 1990-04-24 | $23.09 | $25.54 | 121,701 | — | — |
| 1990-04-23 | $22.99 | $25.43 | 154,597 | — | — |
| 1990-04-20 | $23.19 | $25.65 | 208,881 | — | — |
| 1990-04-19 | $23.19 | $25.65 | 272,670 | — | — |
| 1990-04-18 | $23.29 | $25.77 | 157,974 | — | — |
| 1990-04-17 | $23.89 | $26.43 | 142,089 | — | — |
| 1990-04-16 | $23.99 | $26.54 | 63,290 | — | — |
| 1990-04-12 | $24.08 | $26.65 | 138,211 | — | — |
| 1990-04-11 | $23.99 | $26.54 | 122,827 | — | — |
| 1990-04-10 | $24.08 | $26.65 | 24,640 | — | — |
| 1990-04-09 | $24.38 | $26.98 | 57,286 | — | — |
| 1990-04-06 | $24.38 | $26.98 | 66,542 | — | — |
| 1990-04-05 | $24.28 | $26.87 | 89,306 | — | — |
| 1990-04-04 | $24.08 | $26.65 | 78,299 | — | — |
| 1990-04-03 | $24.18 | $26.76 | 158,974 | — | — |
| 1990-04-02 | $24.08 | $26.65 | 76,798 | — | — |
| 1990-03-30 | $24.38 | $26.98 | 126,079 | — | — |
| 1990-03-29 | $24.28 | $26.87 | 70,419 | — | — |
| 1990-03-28 | $24.58 | $27.20 | 127,955 | — | — |
| 1990-03-27 | $24.38 | $26.98 | 112,695 | — | — |
| 1990-03-26 | $23.89 | $26.43 | 75,672 | — | — |
| 1990-03-23 | $23.99 | $26.54 | 79,300 | — | — |
| 1990-03-22 | $23.99 | $26.54 | 134,584 | — | — |
| 1990-03-21 | $24.18 | $26.76 | 96,310 | — | — |
| 1990-03-20 | $24.18 | $26.76 | 100,063 | — | — |
| 1990-03-19 | $23.99 | $26.54 | 95,560 | — | — |
| 1990-03-16 | $24.08 | $26.65 | 126,579 | — | — |
| 1990-03-15 | $24.18 | $26.76 | 97,311 | — | — |
| 1990-03-14 | $23.79 | $26.32 | 150,094 | — | — |
| 1990-03-13 | $23.89 | $26.43 | 81,051 | — | — |
| 1990-03-12 | $24.28 | $26.87 | 30,019 | — | — |
| 1990-03-09 | $24.28 | $26.87 | 91,807 | — | — |
| 1990-03-08 | $24.68 | $27.31 | 406,129 | — | — |
| 1990-03-07 | $23.39 | $25.88 | 212,508 | — | — |
| 1990-03-06 | $24.38 | $26.98 | 102,314 | — | — |
| 1990-03-05 | $23.69 | $26.21 | 145,341 | — | — |
| 1990-03-02 | $24.58 | $27.20 | 107,942 | — | — |
| 1990-03-01 | $23.99 | $26.54 | 87,305 | — | — |
| 1990-02-28 | $23.79 | $26.32 | 101,563 | — | — |
| 1990-02-27 | $23.49 | $25.99 | 165,353 | — | — |
| 1990-02-26 | $23.79 | $26.32 | 100,188 | — | — |
| 1990-02-23 | $22.99 | $25.43 | 176,610 | — | — |
| 1990-02-22 | $22.99 | $25.43 | 253,533 | — | — |
| 1990-02-21 | $23.59 | $26.10 | 122,827 | — | — |
| 1990-02-20 | $23.19 | $25.65 | 133,208 | — | — |
| 1990-02-16 | $23.69 | $26.21 | 98,061 | — | — |
| 1990-02-15 | $23.79 | $26.32 | 126,079 | — | — |
| 1990-02-14 | $23.59 | $26.10 | 231,395 | — | — |
| 1990-02-13 | $23.39 | $25.88 | 78,424 | — | — |
| 1990-02-12 | $23.59 | $25.87 | 142,964 | — | — |
| 1990-02-09 | $24.08 | $26.42 | 196,998 | — | — |
| 1990-02-08 | $23.79 | $26.09 | 153,846 | — | — |
| 1990-02-07 | $24.58 | $26.96 | 146,967 | — | — |
| 1990-02-06 | $23.89 | $26.20 | 154,972 | — | — |
| 1990-02-05 | $24.08 | $26.42 | 72,420 | — | — |
| 1990-02-02 | $24.28 | $26.63 | 183,490 | — | — |
| 1990-02-01 | $24.68 | $27.07 | 146,967 | — | — |
| 1990-01-31 | $24.58 | $26.96 | 181,113 | — | — |
| 1990-01-30 | $23.49 | $25.76 | 91,932 | — | — |
| 1990-01-29 | $23.79 | $26.09 | 131,457 | — | — |
| 1990-01-26 | $24.18 | $26.52 | 144,090 | — | — |
| 1990-01-25 | $23.59 | $25.87 | 70,669 | — | — |
| 1990-01-24 | $24.08 | $26.42 | 163,352 | — | — |
| 1990-01-23 | $24.28 | $26.63 | 115,072 | — | — |
| 1990-01-22 | $24.28 | $26.63 | 94,309 | — | — |
| 1990-01-19 | $25.28 | $27.73 | 104,941 | — | — |
| 1990-01-18 | $25.58 | $28.06 | 100,313 | — | — |
| 1990-01-17 | $26.08 | $28.61 | 94,309 | — | — |
| 1990-01-16 | $26.58 | $29.16 | 205,879 | — | — |
| 1990-01-15 | $26.18 | $28.72 | 105,941 | — | — |
| 1990-01-12 | $26.18 | $28.72 | 163,477 | — | — |
| 1990-01-11 | $26.68 | $29.26 | 165,729 | — | — |
| 1990-01-10 | $26.58 | $29.16 | 233,021 | — | — |
| 1990-01-09 | $26.88 | $29.48 | 146,842 | — | — |
| 1990-01-08 | $27.38 | $30.03 | 373,483 | — | — |
| 1990-01-05 | $27.58 | $30.25 | 81,676 | — | — |
| 1990-01-04 | $27.78 | $30.47 | 114,822 | — | — |
| 1990-01-03 | $27.48 | $30.14 | 168,605 | — | — |
| 1990-01-02 | $27.58 | $30.25 | 105,941 | — | — |