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 | $26.69 | $46.12 | 79,390 | — | — |
| 1990-12-28 | $26.80 | $46.31 | 497,447 | — | — |
| 1990-12-27 | $27.46 | $47.44 | 67,114 | — | — |
| 1990-12-26 | $27.46 | $47.44 | 61,148 | — | — |
| 1990-12-24 | $27.46 | $47.44 | 47,840 | — | — |
| 1990-12-21 | $27.57 | $47.63 | 513,050 | — | — |
| 1990-12-20 | $27.02 | $46.69 | 112,316 | — | — |
| 1990-12-19 | $27.46 | $47.44 | 1,019,331 | — | — |
| 1990-12-18 | $27.67 | $47.82 | 433,087 | — | — |
| 1990-12-17 | $26.91 | $46.50 | 178,283 | — | — |
| 1990-12-14 | $26.91 | $46.50 | 386,394 | — | — |
| 1990-12-13 | $26.69 | $46.12 | 125,968 | — | — |
| 1990-12-12 | $26.59 | $45.93 | 394,654 | — | — |
| 1990-12-11 | $26.26 | $45.37 | 542,190 | — | — |
| 1990-12-10 | $26.26 | $45.37 | 978,030 | — | — |
| 1990-12-07 | $26.69 | $46.12 | 256,754 | — | — |
| 1990-12-06 | $27.02 | $46.69 | 577,066 | — | — |
| 1990-12-05 | $27.46 | $47.44 | 213,388 | — | — |
| 1990-12-04 | $27.89 | $48.19 | 353,812 | — | — |
| 1990-12-03 | $27.35 | $47.25 | 360,466 | — | — |
| 1990-11-30 | $26.91 | $46.50 | 421,614 | — | — |
| 1990-11-29 | $26.26 | $45.37 | 326,966 | — | — |
| 1990-11-28 | $26.26 | $45.37 | 647,049 | — | — |
| 1990-11-27 | $25.93 | $44.81 | 445,477 | — | — |
| 1990-11-26 | $25.93 | $44.81 | 225,664 | — | — |
| 1990-11-23 | $25.71 | $44.43 | 160,385 | — | — |
| 1990-11-21 | $26.04 | $44.99 | 338,324 | — | — |
| 1990-11-20 | $25.60 | $44.24 | 386,967 | — | — |
| 1990-11-19 | $25.71 | $44.43 | 374,003 | — | — |
| 1990-11-16 | $25.82 | $44.62 | 384,787 | — | — |
| 1990-11-15 | $25.82 | $44.62 | 1,580,221 | — | — |
| 1990-11-14 | $26.26 | $45.37 | 351,173 | — | — |
| 1990-11-13 | $26.48 | $45.75 | 113,578 | — | — |
| 1990-11-12 | $26.69 | $46.12 | 2,046,808 | — | — |
| 1990-11-09 | $26.48 | $45.75 | 2,230,482 | — | — |
| 1990-11-08 | $26.69 | $45.51 | 788,734 | — | — |
| 1990-11-07 | $26.37 | $44.95 | 557,907 | — | — |
| 1990-11-06 | $27.13 | $46.25 | 781,506 | — | — |
| 1990-11-05 | $27.46 | $46.81 | 393,162 | — | — |
| 1990-11-02 | $27.89 | $47.55 | 549,532 | — | — |
| 1990-11-01 | $28.11 | $47.92 | 503,184 | — | — |
| 1990-10-31 | $27.78 | $47.36 | 590,489 | — | — |
| 1990-10-30 | $27.35 | $46.62 | 235,186 | — | — |
| 1990-10-29 | $26.48 | $45.13 | 161,189 | — | — |
| 1990-10-26 | $26.37 | $44.95 | 173,349 | — | — |
| 1990-10-25 | $26.91 | $45.88 | 198,933 | — | — |
| 1990-10-24 | $26.91 | $45.88 | 304,251 | — | — |
| 1990-10-23 | $27.57 | $46.99 | 226,811 | — | — |
| 1990-10-22 | $28.22 | $48.11 | 524,522 | — | — |
| 1990-10-19 | $27.46 | $46.81 | 523,031 | — | — |
| 1990-10-18 | $26.91 | $45.88 | 370,447 | — | — |
| 1990-10-17 | $26.26 | $44.76 | 198,818 | — | — |
| 1990-10-16 | $25.71 | $43.83 | 122,756 | — | — |
| 1990-10-15 | $25.71 | $43.83 | 428,383 | — | — |
| 1990-10-12 | $25.60 | $43.65 | 1,133,024 | — | — |
| 1990-10-11 | $24.73 | $42.16 | 157,288 | — | — |
| 1990-10-10 | $24.62 | $41.98 | 222,337 | — | — |
| 1990-10-09 | $25.50 | $43.46 | 173,349 | — | — |
| 1990-10-08 | $25.50 | $43.46 | 101,532 | — | — |
| 1990-10-05 | $25.17 | $42.91 | 144,095 | — | — |
| 1990-10-04 | $25.17 | $42.91 | 209,258 | — | — |
| 1990-10-03 | $24.84 | $42.35 | 134,458 | — | — |
| 1990-10-02 | $24.95 | $42.53 | 202,145 | — | — |
| 1990-10-01 | $24.84 | $42.35 | 283,944 | — | — |
| 1990-09-28 | $24.24 | $41.33 | 154,879 | — | — |
| 1990-09-27 | $24.02 | $40.96 | 242,758 | — | — |
| 1990-09-26 | $23.75 | $40.49 | 482,763 | — | — |
| 1990-09-25 | $23.70 | $40.40 | 738,370 | — | — |
| 1990-09-24 | $23.70 | $40.40 | 408,880 | — | — |
| 1990-09-21 | $23.81 | $40.58 | 352,894 | — | — |
| 1990-09-20 | $23.75 | $40.49 | 172,546 | — | — |
| 1990-09-19 | $24.02 | $40.96 | 433,431 | — | — |
| 1990-09-18 | $23.97 | $40.86 | 150,519 | — | — |
| 1990-09-17 | $24.02 | $40.96 | 201,916 | — | — |
| 1990-09-14 | $24.02 | $40.96 | 226,238 | — | — |
| 1990-09-13 | $24.08 | $41.05 | 325,360 | — | — |
| 1990-09-12 | $24.13 | $41.14 | 307,692 | — | — |
| 1990-09-11 | $24.13 | $41.14 | 184,248 | — | — |
| 1990-09-10 | $24.08 | $41.05 | 310,905 | — | — |
| 1990-09-07 | $23.86 | $40.68 | 197,556 | — | — |
| 1990-09-06 | $23.81 | $40.58 | 567,430 | — | — |
| 1990-09-05 | $24.13 | $41.14 | 292,319 | — | — |
| 1990-09-04 | $24.19 | $41.23 | 71,129 | — | — |
| 1990-08-31 | $24.19 | $41.23 | 690,644 | — | — |
| 1990-08-30 | $23.92 | $40.77 | 265,015 | — | — |
| 1990-08-29 | $24.19 | $41.23 | 339,586 | — | — |
| 1990-08-28 | $24.19 | $41.23 | 800,092 | — | — |
| 1990-08-27 | $24.24 | $41.33 | 672,288 | — | — |
| 1990-08-24 | $23.81 | $40.58 | 580,049 | — | — |
| 1990-08-23 | $24.08 | $41.05 | 316,870 | — | — |
| 1990-08-22 | $24.68 | $42.07 | 531,635 | — | — |
| 1990-08-21 | $24.95 | $42.53 | 233,351 | — | — |
| 1990-08-20 | $25.17 | $42.91 | 240,922 | — | — |
| 1990-08-17 | $25.33 | $43.18 | 248,265 | — | — |
| 1990-08-16 | $25.55 | $43.56 | 169,563 | — | — |
| 1990-08-15 | $25.60 | $43.65 | 183,101 | — | — |
| 1990-08-14 | $25.50 | $43.46 | 1,391,614 | — | — |
| 1990-08-13 | $25.06 | $42.72 | 1,208,283 | — | — |
| 1990-08-10 | $25.55 | $42.95 | 1,087,592 | — | — |
| 1990-08-09 | $25.60 | $43.04 | 161,533 | — | — |
| 1990-08-08 | $25.44 | $42.76 | 639,018 | — | — |
| 1990-08-07 | $25.11 | $42.21 | 194,574 | — | — |
| 1990-08-06 | $25.11 | $42.21 | 639,706 | — | — |
| 1990-08-03 | $25.55 | $42.95 | 939,597 | — | — |
| 1990-08-02 | $25.71 | $43.22 | 951,758 | — | — |
| 1990-08-01 | $25.71 | $43.22 | 876,957 | — | — |
| 1990-07-31 | $25.28 | $42.49 | 784,719 | — | — |
| 1990-07-30 | $24.84 | $41.76 | 398,784 | — | — |
| 1990-07-27 | $24.19 | $40.66 | 151,666 | — | — |
| 1990-07-26 | $24.19 | $40.66 | 136,064 | — | — |
| 1990-07-25 | $24.08 | $40.47 | 447,657 | — | — |
| 1990-07-24 | $23.86 | $40.11 | 305,168 | — | — |
| 1990-07-23 | $23.92 | $40.20 | 148,225 | — | — |
| 1990-07-20 | $24.19 | $40.66 | 242,758 | — | — |
| 1990-07-19 | $24.35 | $40.93 | 102,794 | — | — |
| 1990-07-18 | $24.41 | $41.02 | 164,745 | — | — |
| 1990-07-17 | $24.57 | $41.30 | 303,792 | — | — |
| 1990-07-16 | $24.46 | $41.11 | 145,471 | — | — |
| 1990-07-13 | $24.41 | $41.02 | 159,468 | — | — |
| 1990-07-12 | $24.52 | $41.21 | 192,050 | — | — |
| 1990-07-11 | $24.35 | $40.93 | 167,728 | — | — |
| 1990-07-10 | $24.24 | $40.75 | 140,423 | — | — |
| 1990-07-09 | $24.46 | $41.11 | 147,766 | — | — |
| 1990-07-06 | $24.52 | $41.21 | 100,270 | — | — |
| 1990-07-05 | $24.41 | $41.02 | 125,968 | — | — |
| 1990-07-03 | $24.57 | $41.30 | 135,605 | — | — |
| 1990-07-02 | $24.41 | $41.02 | 147,307 | — | — |
| 1990-06-29 | $24.35 | $40.93 | 206,505 | — | — |
| 1990-06-28 | $24.35 | $40.93 | 137,211 | — | — |
| 1990-06-27 | $24.24 | $40.75 | 86,732 | — | — |
| 1990-06-26 | $24.08 | $40.47 | 213,388 | — | — |
| 1990-06-25 | $24.02 | $40.38 | 84,896 | — | — |
| 1990-06-22 | $24.19 | $40.66 | 210,864 | — | — |
| 1990-06-21 | $24.19 | $40.66 | 1,055,240 | — | — |
| 1990-06-20 | $24.08 | $40.47 | 675,500 | — | — |
| 1990-06-19 | $24.13 | $40.57 | 224,173 | — | — |
| 1990-06-18 | $24.19 | $40.66 | 257,213 | — | — |
| 1990-06-15 | $24.41 | $41.02 | 418,517 | — | — |
| 1990-06-14 | $24.35 | $40.93 | 192,279 | — | — |
| 1990-06-13 | $24.41 | $41.02 | 213,159 | — | — |
| 1990-06-12 | $24.30 | $40.84 | 322,836 | — | — |
| 1990-06-11 | $24.24 | $40.75 | 212,930 | — | — |
| 1990-06-08 | $24.13 | $40.57 | 473,814 | — | — |
| 1990-06-07 | $24.41 | $41.02 | 167,269 | — | — |
| 1990-06-06 | $24.46 | $41.11 | 195,950 | — | — |
| 1990-06-05 | $24.52 | $41.21 | 201,916 | — | — |
| 1990-06-04 | $24.41 | $41.02 | 846,211 | — | — |
| 1990-06-01 | $24.08 | $40.47 | 364,137 | — | — |
| 1990-05-31 | $24.02 | $40.38 | 96,598 | — | — |
| 1990-05-30 | $24.13 | $40.57 | 220,272 | — | — |
| 1990-05-29 | $24.13 | $40.57 | 167,498 | — | — |
| 1990-05-25 | $24.08 | $40.47 | 123,673 | — | — |
| 1990-05-24 | $24.30 | $40.84 | 106,465 | — | — |
| 1990-05-23 | $24.35 | $40.93 | 196,639 | — | — |
| 1990-05-22 | $24.35 | $40.93 | 162,680 | — | — |
| 1990-05-21 | $24.52 | $41.21 | 214,306 | — | — |
| 1990-05-18 | $24.52 | $41.21 | 479,091 | — | — |
| 1990-05-17 | $24.52 | $41.21 | 249,412 | — | — |
| 1990-05-16 | $24.30 | $40.84 | 243,446 | — | — |
| 1990-05-15 | $24.24 | $40.75 | 3,257,730 | — | — |
| 1990-05-14 | $24.19 | $40.66 | 3,413,756 | — | — |
| 1990-05-11 | $24.46 | $40.54 | 836,345 | — | — |
| 1990-05-10 | $23.92 | $39.64 | 231,974 | — | — |
| 1990-05-09 | $23.92 | $39.64 | 247,347 | — | — |
| 1990-05-08 | $23.81 | $39.46 | 256,754 | — | — |
| 1990-05-07 | $23.70 | $39.28 | 98,893 | — | — |
| 1990-05-04 | $23.43 | $38.83 | 367,349 | — | — |
| 1990-05-03 | $23.26 | $38.56 | 179,200 | — | — |
| 1990-05-02 | $23.10 | $38.29 | 185,854 | — | — |
| 1990-05-01 | $22.94 | $38.02 | 748,007 | — | — |
| 1990-04-30 | $23.04 | $38.20 | 210,635 | — | — |
| 1990-04-27 | $23.10 | $38.29 | 389,606 | — | — |
| 1990-04-26 | $23.48 | $38.92 | 87,191 | — | — |
| 1990-04-25 | $23.48 | $38.92 | 123,215 | — | — |
| 1990-04-24 | $23.32 | $38.65 | 818,677 | — | — |
| 1990-04-23 | $23.21 | $38.47 | 209,258 | — | — |
| 1990-04-20 | $23.53 | $39.01 | 159,697 | — | — |
| 1990-04-19 | $23.97 | $39.73 | 179,889 | — | — |
| 1990-04-18 | $24.08 | $39.91 | 197,097 | — | — |
| 1990-04-17 | $24.08 | $39.91 | 331,096 | — | — |
| 1990-04-16 | $23.97 | $39.73 | 162,221 | — | — |
| 1990-04-12 | $23.86 | $39.55 | 87,650 | — | — |
| 1990-04-11 | $23.75 | $39.37 | 107,383 | — | — |
| 1990-04-10 | $23.86 | $39.55 | 190,443 | — | — |
| 1990-04-09 | $23.97 | $39.73 | 102,564 | — | — |
| 1990-04-06 | $23.92 | $39.64 | 214,995 | — | — |
| 1990-04-05 | $23.86 | $39.55 | 247,347 | — | — |
| 1990-04-04 | $23.86 | $39.55 | 344,175 | — | — |
| 1990-04-03 | $24.02 | $39.82 | 234,727 | — | — |
| 1990-04-02 | $23.92 | $39.64 | 248,953 | — | — |
| 1990-03-30 | $23.97 | $39.73 | 163,827 | — | — |
| 1990-03-29 | $23.97 | $39.73 | 170,711 | — | — |
| 1990-03-28 | $24.08 | $39.91 | 186,772 | — | — |
| 1990-03-27 | $24.08 | $39.91 | 86,044 | — | — |
| 1990-03-26 | $23.81 | $39.46 | 158,320 | — | — |
| 1990-03-23 | $23.86 | $39.55 | 117,708 | — | — |
| 1990-03-22 | $23.92 | $39.64 | 254,689 | — | — |
| 1990-03-21 | $24.19 | $40.09 | 112,201 | — | — |
| 1990-03-20 | $24.41 | $40.45 | 252,624 | — | — |
| 1990-03-19 | $24.46 | $40.54 | 259,049 | — | — |
| 1990-03-16 | $24.46 | $40.54 | 480,239 | — | — |
| 1990-03-15 | $24.30 | $40.27 | 239,087 | — | — |
| 1990-03-14 | $23.92 | $39.64 | 161,992 | — | — |
| 1990-03-13 | $23.75 | $39.37 | 217,518 | — | — |
| 1990-03-12 | $23.75 | $39.37 | 160,156 | — | — |
| 1990-03-09 | $23.86 | $39.55 | 280,388 | — | — |
| 1990-03-08 | $24.41 | $40.45 | 265,932 | — | — |
| 1990-03-07 | $23.92 | $39.64 | 103,252 | — | — |
| 1990-03-06 | $24.08 | $39.91 | 99,581 | — | — |
| 1990-03-05 | $23.97 | $39.73 | 217,289 | — | — |
| 1990-03-02 | $24.02 | $39.82 | 224,402 | — | — |
| 1990-03-01 | $23.97 | $39.73 | 255,378 | — | — |
| 1990-02-28 | $23.86 | $39.55 | 273,504 | — | — |
| 1990-02-27 | $23.81 | $39.46 | 935,697 | — | — |
| 1990-02-26 | $23.26 | $38.56 | 437,331 | — | — |
| 1990-02-23 | $23.04 | $38.20 | 186,772 | — | — |
| 1990-02-22 | $23.04 | $38.20 | 133,769 | — | — |
| 1990-02-21 | $23.10 | $38.29 | 329,261 | — | — |
| 1990-02-20 | $23.15 | $38.38 | 192,738 | — | — |
| 1990-02-16 | $23.37 | $38.74 | 325,360 | — | — |
| 1990-02-15 | $23.53 | $39.01 | 125,280 | — | — |
| 1990-02-14 | $23.53 | $39.01 | 221,190 | — | — |
| 1990-02-13 | $23.43 | $38.83 | 3,329,318 | — | — |
| 1990-02-12 | $23.32 | $38.65 | 2,654,047 | — | — |
| 1990-02-09 | $23.64 | $38.63 | 1,016,234 | — | — |
| 1990-02-08 | $23.70 | $38.71 | 360,236 | — | — |
| 1990-02-07 | $23.48 | $38.36 | 464,177 | — | — |
| 1990-02-06 | $23.53 | $38.45 | 326,278 | — | — |
| 1990-02-05 | $23.48 | $38.36 | 231,056 | — | — |
| 1990-02-02 | $23.53 | $38.45 | 152,125 | — | — |
| 1990-02-01 | $23.43 | $38.27 | 586,015 | — | — |
| 1990-01-31 | $23.43 | $38.27 | 504,101 | — | — |
| 1990-01-30 | $22.99 | $37.56 | 355,647 | — | — |
| 1990-01-29 | $22.94 | $37.47 | 304,709 | — | — |
| 1990-01-26 | $22.88 | $37.38 | 358,630 | — | — |
| 1990-01-25 | $22.99 | $37.56 | 417,599 | — | — |
| 1990-01-24 | $23.04 | $37.65 | 564,676 | — | — |
| 1990-01-23 | $22.99 | $37.56 | 186,772 | — | — |
| 1990-01-22 | $22.88 | $37.38 | 404,750 | — | — |
| 1990-01-19 | $22.88 | $37.38 | 1,652,269 | — | — |
| 1990-01-18 | $22.55 | $36.85 | 318,018 | — | — |
| 1990-01-17 | $22.55 | $36.85 | 161,992 | — | — |
| 1990-01-16 | $22.77 | $37.20 | 324,213 | — | — |
| 1990-01-15 | $22.55 | $36.85 | 274,652 | — | — |
| 1990-01-12 | $22.77 | $37.20 | 252,854 | — | — |
| 1990-01-11 | $23.64 | $38.63 | 186,084 | — | — |
| 1990-01-10 | $23.53 | $38.45 | 443,297 | — | — |
| 1990-01-09 | $23.43 | $38.27 | 241,611 | — | — |
| 1990-01-08 | $23.86 | $38.98 | 248,724 | — | — |
| 1990-01-05 | $24.02 | $39.25 | 292,549 | — | — |
| 1990-01-04 | $24.30 | $39.69 | 595,881 | — | — |
| 1990-01-03 | $24.46 | $39.96 | 280,158 | — | — |
| 1990-01-02 | $24.41 | $39.87 | 375,151 | — | — |