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 | $16.89 | $21.45 | 103,725 | — | — |
| 1990-12-28 | $17.06 | $21.66 | 46,350 | — | — |
| 1990-12-27 | $17.06 | $21.66 | 37,350 | — | — |
| 1990-12-26 | $17.28 | $21.94 | 313,875 | — | — |
| 1990-12-24 | $17.17 | $21.80 | 48,375 | — | — |
| 1990-12-21 | $17.17 | $21.80 | 414,900 | — | — |
| 1990-12-20 | $16.94 | $21.52 | 249,300 | — | — |
| 1990-12-19 | $16.83 | $21.38 | 111,150 | — | — |
| 1990-12-18 | $16.78 | $21.30 | 181,350 | — | — |
| 1990-12-17 | $16.56 | $21.02 | 265,275 | — | — |
| 1990-12-14 | $16.72 | $21.23 | 133,875 | — | — |
| 1990-12-13 | $16.83 | $21.38 | 87,525 | — | — |
| 1990-12-12 | $16.83 | $21.38 | 194,400 | — | — |
| 1990-12-11 | $16.61 | $21.09 | 100,350 | — | — |
| 1990-12-10 | $16.61 | $21.09 | 67,950 | — | — |
| 1990-12-07 | $16.72 | $21.23 | 137,025 | — | — |
| 1990-12-06 | $16.83 | $21.38 | 243,000 | — | — |
| 1990-12-05 | $16.78 | $21.30 | 57,150 | — | — |
| 1990-12-04 | $16.89 | $21.45 | 143,550 | — | — |
| 1990-12-03 | $16.39 | $20.62 | 646,425 | — | — |
| 1990-11-30 | $16.50 | $20.76 | 243,900 | — | — |
| 1990-11-29 | $16.06 | $20.20 | 158,175 | — | — |
| 1990-11-28 | $16.11 | $20.27 | 125,550 | — | — |
| 1990-11-27 | $16.17 | $20.34 | 140,625 | — | — |
| 1990-11-26 | $16.11 | $20.27 | 128,925 | — | — |
| 1990-11-23 | $16.11 | $20.27 | 69,750 | — | — |
| 1990-11-21 | $16.33 | $20.55 | 240,525 | — | — |
| 1990-11-20 | $16.33 | $20.55 | 175,500 | — | — |
| 1990-11-19 | $16.44 | $20.69 | 347,175 | — | — |
| 1990-11-16 | $16.28 | $20.48 | 126,225 | — | — |
| 1990-11-15 | $15.94 | $20.06 | 133,875 | — | — |
| 1990-11-14 | $16.28 | $20.48 | 277,650 | — | — |
| 1990-11-13 | $16.22 | $20.41 | 217,575 | — | — |
| 1990-11-12 | $15.94 | $20.06 | 201,600 | — | — |
| 1990-11-09 | $16.00 | $20.13 | 155,475 | — | — |
| 1990-11-08 | $15.94 | $20.06 | 233,775 | — | — |
| 1990-11-07 | $15.72 | $19.78 | 134,325 | — | — |
| 1990-11-06 | $15.89 | $19.99 | 171,000 | — | — |
| 1990-11-05 | $15.89 | $19.99 | 172,800 | — | — |
| 1990-11-02 | $16.00 | $20.13 | 116,550 | — | — |
| 1990-11-01 | $15.83 | $19.92 | 369,450 | — | — |
| 1990-10-31 | $15.67 | $19.71 | 263,700 | — | — |
| 1990-10-30 | $15.61 | $19.64 | 147,150 | — | — |
| 1990-10-29 | $15.39 | $19.36 | 151,200 | — | — |
| 1990-10-26 | $15.56 | $19.57 | 217,575 | — | — |
| 1990-10-25 | $15.67 | $19.71 | 127,800 | — | — |
| 1990-10-24 | $15.78 | $19.85 | 450,675 | — | — |
| 1990-10-23 | $16.00 | $20.13 | 161,550 | — | — |
| 1990-10-22 | $16.28 | $20.48 | 98,325 | — | — |
| 1990-10-19 | $15.89 | $19.99 | 196,200 | — | — |
| 1990-10-18 | $15.44 | $19.43 | 92,475 | — | — |
| 1990-10-17 | $15.50 | $19.50 | 96,300 | — | — |
| 1990-10-16 | $15.33 | $19.29 | 87,300 | — | — |
| 1990-10-15 | $15.50 | $19.50 | 236,475 | — | — |
| 1990-10-12 | $15.44 | $19.43 | 222,750 | — | — |
| 1990-10-11 | $15.44 | $19.43 | 181,350 | — | — |
| 1990-10-10 | $15.78 | $19.85 | 494,325 | — | — |
| 1990-10-09 | $16.11 | $20.27 | 238,275 | — | — |
| 1990-10-08 | $16.17 | $20.34 | 25,875 | — | — |
| 1990-10-05 | $16.06 | $20.20 | 322,200 | — | — |
| 1990-10-04 | $16.00 | $20.13 | 294,525 | — | — |
| 1990-10-03 | $16.00 | $20.13 | 285,750 | — | — |
| 1990-10-02 | $15.94 | $20.06 | 399,375 | — | — |
| 1990-10-01 | $15.89 | $19.99 | 261,225 | — | — |
| 1990-09-28 | $15.78 | $19.85 | 322,200 | — | — |
| 1990-09-27 | $15.56 | $19.57 | 416,250 | — | — |
| 1990-09-26 | $15.56 | $19.57 | 1,161,675 | — | — |
| 1990-09-25 | $15.78 | $19.85 | 123,300 | — | — |
| 1990-09-24 | $15.39 | $19.36 | 167,175 | — | — |
| 1990-09-21 | $15.50 | $19.50 | 397,350 | — | — |
| 1990-09-20 | $15.33 | $19.29 | 1,074,375 | — | — |
| 1990-09-19 | $15.44 | $19.43 | 171,225 | — | — |
| 1990-09-18 | $15.50 | $19.50 | 83,700 | — | — |
| 1990-09-17 | $15.44 | $19.43 | 125,550 | — | — |
| 1990-09-14 | $15.44 | $19.43 | 186,750 | — | — |
| 1990-09-13 | $15.33 | $19.29 | 193,725 | — | — |
| 1990-09-12 | $15.50 | $19.50 | 457,650 | — | — |
| 1990-09-11 | $15.50 | $19.50 | 312,075 | — | — |
| 1990-09-10 | $15.61 | $19.64 | 295,875 | — | — |
| 1990-09-07 | $15.61 | $19.64 | 162,000 | — | — |
| 1990-09-06 | $15.56 | $19.57 | 352,125 | — | — |
| 1990-09-05 | $15.72 | $19.78 | 253,575 | — | — |
| 1990-09-04 | $15.56 | $19.57 | 366,525 | — | — |
| 1990-08-31 | $15.94 | $19.86 | 181,350 | — | — |
| 1990-08-30 | $15.83 | $19.73 | 147,825 | — | — |
| 1990-08-29 | $16.39 | $20.42 | 165,825 | — | — |
| 1990-08-28 | $15.72 | $19.59 | 316,350 | — | — |
| 1990-08-27 | $15.61 | $19.45 | 768,375 | — | — |
| 1990-08-24 | $15.11 | $18.83 | 459,450 | — | — |
| 1990-08-23 | $15.06 | $18.76 | 549,675 | — | — |
| 1990-08-22 | $15.33 | $19.10 | 371,025 | — | — |
| 1990-08-21 | $15.33 | $19.10 | 938,250 | — | — |
| 1990-08-20 | $15.56 | $19.38 | 264,375 | — | — |
| 1990-08-17 | $15.44 | $19.24 | 606,375 | — | — |
| 1990-08-16 | $15.61 | $19.45 | 529,425 | — | — |
| 1990-08-15 | $15.83 | $19.73 | 358,425 | — | — |
| 1990-08-14 | $15.61 | $19.45 | 697,950 | — | — |
| 1990-08-13 | $15.33 | $19.10 | 274,275 | — | — |
| 1990-08-10 | $15.33 | $19.10 | 297,000 | — | — |
| 1990-08-09 | $15.56 | $19.38 | 468,225 | — | — |
| 1990-08-08 | $15.72 | $19.59 | 516,600 | — | — |
| 1990-08-07 | $15.56 | $19.38 | 903,150 | — | — |
| 1990-08-06 | $15.33 | $19.10 | 417,375 | — | — |
| 1990-08-03 | $15.94 | $19.86 | 531,675 | — | — |
| 1990-08-02 | $16.22 | $20.21 | 331,425 | — | — |
| 1990-08-01 | $16.39 | $20.42 | 254,250 | — | — |
| 1990-07-31 | $16.33 | $20.35 | 438,750 | — | — |
| 1990-07-30 | $15.94 | $19.86 | 190,575 | — | — |
| 1990-07-27 | $16.11 | $20.07 | 300,825 | — | — |
| 1990-07-26 | $16.28 | $20.28 | 260,100 | — | — |
| 1990-07-25 | $16.17 | $20.14 | 255,150 | — | — |
| 1990-07-24 | $16.33 | $20.35 | 284,625 | — | — |
| 1990-07-23 | $16.33 | $20.35 | 278,550 | — | — |
| 1990-07-20 | $16.39 | $20.42 | 358,650 | — | — |
| 1990-07-19 | $16.78 | $20.90 | 304,425 | — | — |
| 1990-07-18 | $16.33 | $20.35 | 446,625 | — | — |
| 1990-07-17 | $16.28 | $20.28 | 441,000 | — | — |
| 1990-07-16 | $16.67 | $20.76 | 253,350 | — | — |
| 1990-07-13 | $16.56 | $20.63 | 776,025 | — | — |
| 1990-07-12 | $16.56 | $20.63 | 600,300 | — | — |
| 1990-07-11 | $16.44 | $20.49 | 571,725 | — | — |
| 1990-07-10 | $16.56 | $20.63 | 633,825 | — | — |
| 1990-07-09 | $16.56 | $20.63 | 422,325 | — | — |
| 1990-07-06 | $16.56 | $20.63 | 1,044,900 | — | — |
| 1990-07-05 | $16.22 | $20.21 | 588,375 | — | — |
| 1990-07-03 | $16.94 | $21.11 | 481,275 | — | — |
| 1990-07-02 | $17.56 | $21.87 | 234,225 | — | — |
| 1990-06-29 | $17.67 | $22.01 | 261,900 | — | — |
| 1990-06-28 | $17.56 | $21.87 | 102,825 | — | — |
| 1990-06-27 | $17.44 | $21.73 | 305,775 | — | — |
| 1990-06-26 | $17.39 | $21.66 | 476,775 | — | — |
| 1990-06-25 | $17.67 | $22.01 | 409,050 | — | — |
| 1990-06-22 | $17.67 | $22.01 | 433,800 | — | — |
| 1990-06-21 | $18.00 | $22.43 | 188,775 | — | — |
| 1990-06-20 | $17.94 | $22.36 | 391,050 | — | — |
| 1990-06-19 | $18.06 | $22.49 | 371,475 | — | — |
| 1990-06-18 | $18.06 | $22.49 | 174,150 | — | — |
| 1990-06-15 | $18.61 | $23.19 | 218,925 | — | — |
| 1990-06-14 | $18.61 | $23.19 | 357,075 | — | — |
| 1990-06-13 | $18.44 | $22.98 | 305,325 | — | — |
| 1990-06-12 | $18.50 | $23.05 | 257,625 | — | — |
| 1990-06-11 | $18.39 | $22.91 | 181,575 | — | — |
| 1990-06-08 | $18.39 | $22.91 | 260,775 | — | — |
| 1990-06-07 | $18.56 | $23.12 | 220,050 | — | — |
| 1990-06-06 | $18.72 | $23.32 | 364,725 | — | — |
| 1990-06-05 | $18.78 | $23.20 | 260,100 | — | — |
| 1990-06-04 | $18.72 | $23.13 | 287,100 | — | — |
| 1990-06-01 | $18.22 | $22.52 | 163,125 | — | — |
| 1990-05-31 | $18.39 | $22.72 | 222,975 | — | — |
| 1990-05-30 | $18.22 | $22.52 | 303,300 | — | — |
| 1990-05-29 | $18.11 | $22.38 | 288,675 | — | — |
| 1990-05-25 | $18.00 | $22.24 | 70,425 | — | — |
| 1990-05-24 | $18.06 | $22.31 | 278,775 | — | — |
| 1990-05-23 | $18.00 | $22.24 | 493,875 | — | — |
| 1990-05-22 | $17.83 | $22.04 | 192,825 | — | — |
| 1990-05-21 | $17.83 | $22.04 | 280,125 | — | — |
| 1990-05-18 | $17.72 | $21.90 | 126,450 | — | — |
| 1990-05-17 | $17.83 | $22.04 | 202,725 | — | — |
| 1990-05-16 | $17.94 | $22.17 | 124,875 | — | — |
| 1990-05-15 | $17.94 | $22.17 | 281,475 | — | — |
| 1990-05-14 | $17.89 | $22.10 | 397,800 | — | — |
| 1990-05-11 | $17.78 | $21.97 | 459,450 | — | — |
| 1990-05-10 | $17.61 | $21.76 | 244,800 | — | — |
| 1990-05-09 | $17.67 | $21.83 | 226,575 | — | — |
| 1990-05-08 | $17.78 | $21.97 | 270,900 | — | — |
| 1990-05-07 | $17.94 | $22.17 | 66,150 | — | — |
| 1990-05-04 | $18.06 | $22.31 | 221,175 | — | — |
| 1990-05-03 | $18.11 | $22.38 | 302,625 | — | — |
| 1990-05-02 | $18.00 | $22.24 | 268,875 | — | — |
| 1990-05-01 | $17.89 | $22.10 | 285,300 | — | — |
| 1990-04-30 | $17.56 | $21.69 | 109,800 | — | — |
| 1990-04-27 | $17.33 | $21.42 | 223,875 | — | — |
| 1990-04-26 | $17.50 | $21.62 | 267,525 | — | — |
| 1990-04-25 | $17.78 | $21.97 | 395,100 | — | — |
| 1990-04-24 | $17.78 | $21.97 | 255,825 | — | — |
| 1990-04-23 | $17.78 | $21.97 | 134,550 | — | — |
| 1990-04-20 | $17.50 | $21.62 | 200,025 | — | — |
| 1990-04-19 | $17.67 | $21.83 | 362,025 | — | — |
| 1990-04-18 | $18.00 | $22.24 | 270,000 | — | — |
| 1990-04-17 | $17.94 | $22.17 | 271,350 | — | — |
| 1990-04-16 | $17.89 | $22.10 | 368,100 | — | — |
| 1990-04-12 | $17.56 | $21.69 | 187,650 | — | — |
| 1990-04-11 | $17.44 | $21.56 | 147,825 | — | — |
| 1990-04-10 | $17.44 | $21.56 | 164,700 | — | — |
| 1990-04-09 | $17.22 | $21.28 | 163,125 | — | — |
| 1990-04-06 | $17.22 | $21.28 | 100,125 | — | — |
| 1990-04-05 | $17.28 | $21.35 | 245,250 | — | — |
| 1990-04-04 | $17.17 | $21.21 | 313,650 | — | — |
| 1990-04-03 | $17.50 | $21.62 | 254,700 | — | — |
| 1990-04-02 | $16.89 | $20.87 | 203,850 | — | — |
| 1990-03-30 | $16.78 | $20.73 | 519,525 | — | — |
| 1990-03-29 | $17.17 | $21.21 | 475,200 | — | — |
| 1990-03-28 | $17.28 | $21.35 | 273,825 | — | — |
| 1990-03-27 | $17.33 | $21.42 | 263,475 | — | — |
| 1990-03-26 | $16.94 | $20.94 | 295,200 | — | — |
| 1990-03-23 | $16.89 | $20.87 | 444,375 | — | — |
| 1990-03-22 | $16.78 | $20.73 | 374,850 | — | — |
| 1990-03-21 | $17.56 | $21.69 | 154,800 | — | — |
| 1990-03-20 | $17.67 | $21.83 | 132,525 | — | — |
| 1990-03-19 | $17.67 | $21.83 | 88,200 | — | — |
| 1990-03-16 | $17.61 | $21.76 | 433,575 | — | — |
| 1990-03-15 | $17.56 | $21.69 | 165,150 | — | — |
| 1990-03-14 | $17.33 | $21.42 | 175,950 | — | — |
| 1990-03-13 | $17.39 | $21.49 | 190,350 | — | — |
| 1990-03-12 | $17.44 | $21.56 | 162,675 | — | — |
| 1990-03-09 | $17.17 | $21.21 | 371,925 | — | — |
| 1990-03-08 | $17.00 | $21.01 | 235,350 | — | — |
| 1990-03-07 | $16.83 | $20.80 | 184,950 | — | — |
| 1990-03-06 | $17.11 | $21.14 | 206,100 | — | — |
| 1990-03-05 | $16.83 | $20.61 | 308,925 | — | — |
| 1990-03-02 | $17.06 | $20.88 | 123,525 | — | — |
| 1990-03-01 | $16.94 | $20.75 | 155,250 | — | — |
| 1990-02-28 | $16.89 | $20.68 | 409,050 | — | — |
| 1990-02-27 | $17.06 | $20.88 | 154,575 | — | — |
| 1990-02-26 | $17.22 | $21.09 | 169,650 | — | — |
| 1990-02-23 | $16.72 | $20.47 | 131,625 | — | — |
| 1990-02-22 | $16.78 | $20.54 | 356,175 | — | — |
| 1990-02-21 | $16.89 | $20.68 | 162,225 | — | — |
| 1990-02-20 | $16.89 | $20.68 | 119,700 | — | — |
| 1990-02-16 | $17.06 | $20.88 | 415,350 | — | — |
| 1990-02-15 | $17.22 | $21.09 | 121,050 | — | — |
| 1990-02-14 | $17.17 | $21.02 | 223,875 | — | — |
| 1990-02-13 | $17.11 | $20.95 | 212,400 | — | — |
| 1990-02-12 | $17.17 | $21.02 | 121,050 | — | — |
| 1990-02-09 | $17.50 | $21.43 | 155,700 | — | — |
| 1990-02-08 | $17.56 | $21.50 | 267,975 | — | — |
| 1990-02-07 | $17.33 | $21.22 | 200,700 | — | — |
| 1990-02-06 | $17.11 | $20.95 | 176,850 | — | — |
| 1990-02-05 | $17.06 | $20.88 | 51,975 | — | — |
| 1990-02-02 | $17.00 | $20.82 | 166,725 | — | — |
| 1990-02-01 | $16.89 | $20.68 | 94,275 | — | — |
| 1990-01-31 | $16.94 | $20.75 | 155,025 | — | — |
| 1990-01-30 | $16.72 | $20.47 | 194,175 | — | — |
| 1990-01-29 | $16.89 | $20.68 | 153,675 | — | — |
| 1990-01-26 | $17.00 | $20.82 | 162,225 | — | — |
| 1990-01-25 | $17.00 | $20.82 | 167,850 | — | — |
| 1990-01-24 | $17.22 | $21.09 | 438,075 | — | — |
| 1990-01-23 | $17.28 | $21.16 | 367,200 | — | — |
| 1990-01-22 | $16.89 | $20.68 | 310,275 | — | — |
| 1990-01-19 | $17.11 | $20.95 | 322,650 | — | — |
| 1990-01-18 | $17.17 | $21.02 | 271,350 | — | — |
| 1990-01-17 | $17.44 | $21.36 | 393,975 | — | — |
| 1990-01-16 | $17.89 | $21.90 | 382,500 | — | — |
| 1990-01-15 | $17.67 | $21.63 | 168,975 | — | — |
| 1990-01-12 | $17.72 | $21.70 | 219,825 | — | — |
| 1990-01-11 | $18.33 | $22.45 | 229,050 | — | — |
| 1990-01-10 | $18.17 | $22.24 | 240,075 | — | — |
| 1990-01-09 | $18.17 | $22.24 | 229,050 | — | — |
| 1990-01-08 | $18.67 | $22.86 | 135,000 | — | — |
| 1990-01-05 | $18.67 | $22.86 | 96,525 | — | — |
| 1990-01-04 | $18.61 | $22.79 | 310,275 | — | — |
| 1990-01-03 | $18.67 | $22.86 | 410,400 | — | — |
| 1990-01-02 | $19.00 | $23.26 | 310,950 | — | — |