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
- 1980-03-28 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 | $16.38 | $18.01 | 486,400 | — | — |
| 1990-12-28 | $16.63 | $18.28 | 578,200 | — | — |
| 1990-12-27 | $16.50 | $18.14 | 690,000 | — | — |
| 1990-12-26 | $16.44 | $18.07 | 701,400 | — | — |
| 1990-12-24 | $16.13 | $17.73 | 498,000 | — | — |
| 1990-12-21 | $16.31 | $17.94 | 2,822,200 | — | — |
| 1990-12-20 | $16.50 | $18.14 | 2,567,800 | — | — |
| 1990-12-19 | $16.56 | $18.21 | 1,503,600 | — | — |
| 1990-12-18 | $16.81 | $18.49 | 1,233,000 | — | — |
| 1990-12-17 | $16.81 | $18.49 | 1,018,800 | — | — |
| 1990-12-14 | $17.06 | $18.76 | 921,600 | — | — |
| 1990-12-13 | $17.31 | $19.04 | 1,713,000 | — | — |
| 1990-12-12 | $17.06 | $18.76 | 1,832,200 | — | — |
| 1990-12-11 | $16.94 | $18.62 | 1,871,000 | — | — |
| 1990-12-10 | $17.06 | $18.76 | 1,509,000 | — | — |
| 1990-12-07 | $16.69 | $18.35 | 789,400 | — | — |
| 1990-12-06 | $16.69 | $18.35 | 2,439,200 | — | — |
| 1990-12-05 | $17.00 | $18.69 | 4,029,800 | — | — |
| 1990-12-04 | $16.69 | $18.35 | 4,427,600 | — | — |
| 1990-12-03 | $16.31 | $17.94 | 1,849,200 | — | — |
| 1990-11-30 | $16.50 | $18.14 | 2,662,800 | — | — |
| 1990-11-29 | $16.38 | $18.01 | 3,604,400 | — | — |
| 1990-11-28 | $15.94 | $17.52 | 1,864,000 | — | — |
| 1990-11-27 | $15.88 | $17.46 | 810,200 | — | — |
| 1990-11-26 | $15.75 | $17.32 | 917,200 | — | — |
| 1990-11-23 | $15.88 | $17.46 | 491,800 | — | — |
| 1990-11-21 | $15.81 | $17.39 | 443,200 | — | — |
| 1990-11-20 | $15.44 | $16.97 | 1,191,200 | — | — |
| 1990-11-19 | $15.50 | $17.04 | 768,800 | — | — |
| 1990-11-16 | $15.31 | $16.84 | 1,335,200 | — | — |
| 1990-11-15 | $15.56 | $17.11 | 914,000 | — | — |
| 1990-11-14 | $15.63 | $17.18 | 750,600 | — | — |
| 1990-11-13 | $15.69 | $17.25 | 1,378,800 | — | — |
| 1990-11-12 | $15.75 | $17.32 | 1,194,000 | — | — |
| 1990-11-09 | $15.38 | $16.91 | 770,200 | — | — |
| 1990-11-08 | $15.19 | $16.70 | 677,600 | — | — |
| 1990-11-07 | $15.25 | $16.77 | 1,008,200 | — | — |
| 1990-11-06 | $15.38 | $16.91 | 747,200 | — | — |
| 1990-11-05 | $15.44 | $16.97 | 1,083,800 | — | — |
| 1990-11-02 | $14.94 | $16.43 | 1,473,800 | — | — |
| 1990-11-01 | $14.50 | $15.94 | 2,162,000 | — | — |
| 1990-10-31 | $15.06 | $16.56 | 729,600 | — | — |
| 1990-10-30 | $15.25 | $16.77 | 936,400 | — | — |
| 1990-10-29 | $15.25 | $16.77 | 656,400 | — | — |
| 1990-10-26 | $15.38 | $16.91 | 1,502,600 | — | — |
| 1990-10-25 | $15.00 | $16.49 | 1,098,400 | — | — |
| 1990-10-24 | $15.38 | $16.91 | 693,200 | — | — |
| 1990-10-23 | $15.44 | $16.97 | 1,188,200 | — | — |
| 1990-10-22 | $15.50 | $17.04 | 1,847,000 | — | — |
| 1990-10-19 | $15.19 | $16.70 | 1,237,000 | — | — |
| 1990-10-18 | $15.25 | $16.77 | 1,582,800 | — | — |
| 1990-10-17 | $14.88 | $16.36 | 1,180,000 | — | — |
| 1990-10-16 | $14.75 | $16.22 | 1,356,800 | — | — |
| 1990-10-15 | $15.19 | $16.70 | 965,400 | — | — |
| 1990-10-12 | $15.31 | $16.84 | 1,117,400 | — | — |
| 1990-10-11 | $14.94 | $16.43 | 1,525,800 | — | — |
| 1990-10-10 | $15.19 | $16.70 | 2,038,400 | — | — |
| 1990-10-09 | $15.25 | $16.77 | 2,013,600 | — | — |
| 1990-10-08 | $16.00 | $17.59 | 2,006,200 | — | — |
| 1990-10-05 | $16.25 | $17.87 | 2,661,000 | — | — |
| 1990-10-04 | $15.38 | $16.91 | 1,035,400 | — | — |
| 1990-10-03 | $15.25 | $16.77 | 2,034,400 | — | — |
| 1990-10-02 | $14.81 | $16.29 | 1,519,200 | — | — |
| 1990-10-01 | $15.00 | $16.49 | 2,087,400 | — | — |
| 1990-09-28 | $14.06 | $15.46 | 938,000 | — | — |
| 1990-09-27 | $14.00 | $15.39 | 1,142,000 | — | — |
| 1990-09-26 | $14.06 | $15.46 | 718,800 | — | — |
| 1990-09-25 | $14.06 | $15.46 | 817,800 | — | — |
| 1990-09-24 | $13.56 | $14.91 | 1,058,000 | — | — |
| 1990-09-21 | $13.75 | $14.77 | 1,549,000 | — | — |
| 1990-09-20 | $13.69 | $14.70 | 1,377,200 | — | — |
| 1990-09-19 | $13.81 | $14.84 | 1,323,000 | — | — |
| 1990-09-18 | $14.06 | $15.11 | 901,800 | — | — |
| 1990-09-17 | $14.25 | $15.31 | 721,200 | — | — |
| 1990-09-14 | $13.69 | $14.70 | 486,200 | — | — |
| 1990-09-13 | $13.75 | $14.77 | 853,000 | — | — |
| 1990-09-12 | $14.31 | $15.37 | 541,600 | — | — |
| 1990-09-11 | $14.19 | $15.24 | 436,400 | — | — |
| 1990-09-10 | $14.31 | $15.37 | 781,200 | — | — |
| 1990-09-07 | $14.31 | $15.37 | 1,372,800 | — | — |
| 1990-09-06 | $14.06 | $15.11 | 785,000 | — | — |
| 1990-09-05 | $14.19 | $15.24 | 966,200 | — | — |
| 1990-09-04 | $13.94 | $14.97 | 489,000 | — | — |
| 1990-08-31 | $14.06 | $15.11 | 286,400 | — | — |
| 1990-08-30 | $14.13 | $15.17 | 266,800 | — | — |
| 1990-08-29 | $14.50 | $15.58 | 917,200 | — | — |
| 1990-08-28 | $14.38 | $15.44 | 672,600 | — | — |
| 1990-08-27 | $14.44 | $15.51 | 900,200 | — | — |
| 1990-08-24 | $13.69 | $14.70 | 1,222,600 | — | — |
| 1990-08-23 | $13.00 | $13.97 | 1,889,000 | — | — |
| 1990-08-22 | $13.25 | $14.23 | 881,400 | — | — |
| 1990-08-21 | $13.50 | $14.50 | 1,016,400 | — | — |
| 1990-08-20 | $13.88 | $14.90 | 705,200 | — | — |
| 1990-08-17 | $13.81 | $14.84 | 1,946,200 | — | — |
| 1990-08-16 | $14.38 | $15.44 | 695,400 | — | — |
| 1990-08-15 | $14.94 | $16.05 | 623,600 | — | — |
| 1990-08-14 | $14.63 | $15.71 | 643,600 | — | — |
| 1990-08-13 | $14.63 | $15.71 | 1,223,800 | — | — |
| 1990-08-10 | $14.31 | $15.37 | 2,280,000 | — | — |
| 1990-08-09 | $14.38 | $15.44 | 5,226,000 | — | — |
| 1990-08-08 | $15.19 | $16.31 | 1,566,400 | — | — |
| 1990-08-07 | $14.56 | $15.64 | 953,400 | — | — |
| 1990-08-06 | $14.25 | $15.31 | 1,515,800 | — | — |
| 1990-08-03 | $14.50 | $15.58 | 2,168,200 | — | — |
| 1990-08-02 | $14.94 | $16.05 | 694,200 | — | — |
| 1990-08-01 | $15.50 | $16.65 | 660,800 | — | — |
| 1990-07-31 | $15.50 | $16.65 | 1,261,400 | — | — |
| 1990-07-30 | $15.38 | $16.52 | 1,139,800 | — | — |
| 1990-07-27 | $15.38 | $16.52 | 1,156,000 | — | — |
| 1990-07-26 | $15.31 | $16.45 | 1,133,800 | — | — |
| 1990-07-25 | $15.13 | $16.25 | 628,000 | — | — |
| 1990-07-24 | $15.19 | $16.31 | 1,630,000 | — | — |
| 1990-07-23 | $15.19 | $16.31 | 1,981,800 | — | — |
| 1990-07-20 | $15.69 | $16.85 | 749,200 | — | — |
| 1990-07-19 | $15.75 | $16.92 | 944,600 | — | — |
| 1990-07-18 | $15.69 | $16.85 | 1,146,000 | — | — |
| 1990-07-17 | $15.88 | $17.05 | 1,611,400 | — | — |
| 1990-07-16 | $15.88 | $17.05 | 1,886,400 | — | — |
| 1990-07-13 | $15.69 | $16.85 | 3,025,800 | — | — |
| 1990-07-12 | $15.69 | $16.85 | 2,542,600 | — | — |
| 1990-07-11 | $15.81 | $16.99 | 3,817,800 | — | — |
| 1990-07-10 | $15.44 | $16.58 | 4,111,400 | — | — |
| 1990-07-09 | $15.31 | $16.45 | 1,934,000 | — | — |
| 1990-07-06 | $14.88 | $15.98 | 948,000 | — | — |
| 1990-07-05 | $14.56 | $15.64 | 1,113,600 | — | — |
| 1990-07-03 | $15.00 | $16.11 | 1,298,000 | — | — |
| 1990-07-02 | $15.00 | $16.11 | 1,537,000 | — | — |
| 1990-06-29 | $14.50 | $15.58 | 1,538,000 | — | — |
| 1990-06-28 | $14.38 | $15.44 | 2,148,800 | — | — |
| 1990-06-27 | $14.13 | $15.17 | 1,029,600 | — | — |
| 1990-06-26 | $14.06 | $15.11 | 1,396,200 | — | — |
| 1990-06-25 | $14.13 | $15.17 | 1,106,800 | — | — |
| 1990-06-22 | $14.19 | $15.24 | 1,129,000 | — | — |
| 1990-06-21 | $14.06 | $15.11 | 830,800 | — | — |
| 1990-06-20 | $14.25 | $15.31 | 1,198,200 | — | — |
| 1990-06-19 | $14.25 | $15.31 | 1,263,400 | — | — |
| 1990-06-18 | $14.13 | $15.17 | 949,400 | — | — |
| 1990-06-15 | $14.31 | $15.37 | 1,529,400 | — | — |
| 1990-06-14 | $14.50 | $15.58 | 1,589,000 | — | — |
| 1990-06-13 | $14.31 | $15.37 | 2,548,200 | — | — |
| 1990-06-12 | $14.13 | $15.17 | 1,960,800 | — | — |
| 1990-06-11 | $13.63 | $14.64 | 1,271,200 | — | — |
| 1990-06-08 | $13.75 | $14.77 | 1,114,600 | — | — |
| 1990-06-07 | $13.94 | $14.97 | 1,365,600 | — | — |
| 1990-06-06 | $13.69 | $14.70 | 1,415,600 | — | — |
| 1990-06-05 | $13.56 | $14.57 | 2,275,600 | — | — |
| 1990-06-04 | $13.63 | $14.64 | 2,620,800 | — | — |
| 1990-06-01 | $13.56 | $14.57 | 2,389,000 | — | — |
| 1990-05-31 | $13.38 | $14.37 | 2,841,000 | — | — |
| 1990-05-30 | $13.69 | $14.70 | 3,637,200 | — | — |
| 1990-05-29 | $13.81 | $14.84 | 2,603,600 | — | — |
| 1990-05-25 | $13.31 | $14.30 | 2,226,600 | — | — |
| 1990-05-24 | $13.88 | $14.90 | 1,040,400 | — | — |
| 1990-05-23 | $14.06 | $15.11 | 1,721,200 | — | — |
| 1990-05-22 | $14.19 | $15.24 | 2,081,400 | — | — |
| 1990-05-21 | $14.00 | $15.04 | 1,172,600 | — | — |
| 1990-05-18 | $13.75 | $14.77 | 1,146,200 | — | — |
| 1990-05-17 | $13.69 | $14.70 | 1,299,200 | — | — |
| 1990-05-16 | $13.44 | $14.44 | 2,319,600 | — | — |
| 1990-05-15 | $13.75 | $14.77 | 1,242,600 | — | — |
| 1990-05-14 | $14.06 | $15.11 | 2,233,800 | — | — |
| 1990-05-11 | $14.06 | $15.11 | 1,843,200 | — | — |
| 1990-05-10 | $13.44 | $14.44 | 1,422,200 | — | — |
| 1990-05-09 | $13.31 | $14.30 | 1,106,800 | — | — |
| 1990-05-08 | $13.44 | $14.44 | 939,600 | — | — |
| 1990-05-07 | $13.31 | $14.30 | 1,177,400 | — | — |
| 1990-05-04 | $13.06 | $14.03 | 701,000 | — | — |
| 1990-05-03 | $12.69 | $13.63 | 399,800 | — | — |
| 1990-05-02 | $12.81 | $13.76 | 721,200 | — | — |
| 1990-05-01 | $12.75 | $13.70 | 1,101,400 | — | — |
| 1990-04-30 | $12.56 | $13.50 | 816,200 | — | — |
| 1990-04-27 | $12.25 | $13.16 | 646,000 | — | — |
| 1990-04-26 | $12.56 | $13.50 | 751,600 | — | — |
| 1990-04-25 | $12.63 | $13.56 | 702,600 | — | — |
| 1990-04-24 | $12.69 | $13.63 | 646,000 | — | — |
| 1990-04-23 | $12.81 | $13.76 | 857,400 | — | — |
| 1990-04-20 | $13.00 | $13.97 | 1,177,400 | — | — |
| 1990-04-19 | $13.00 | $13.97 | 604,600 | — | — |
| 1990-04-18 | $13.13 | $14.10 | 769,800 | — | — |
| 1990-04-17 | $13.44 | $14.44 | 591,400 | — | — |
| 1990-04-16 | $13.56 | $14.57 | 926,000 | — | — |
| 1990-04-12 | $13.56 | $14.57 | 1,754,200 | — | — |
| 1990-04-11 | $13.06 | $14.03 | 1,623,800 | — | — |
| 1990-04-10 | $13.06 | $14.03 | 967,400 | — | — |
| 1990-04-09 | $13.06 | $14.03 | 795,800 | — | — |
| 1990-04-06 | $13.13 | $14.10 | 1,323,800 | — | — |
| 1990-04-05 | $13.25 | $14.23 | 1,267,800 | — | — |
| 1990-04-04 | $13.13 | $14.10 | 2,314,400 | — | — |
| 1990-04-03 | $13.31 | $14.30 | 1,407,000 | — | — |
| 1990-04-02 | $12.81 | $13.76 | 868,200 | — | — |
| 1990-03-30 | $12.88 | $13.83 | 884,000 | — | — |
| 1990-03-29 | $13.00 | $13.80 | 881,200 | — | — |
| 1990-03-28 | $12.94 | $13.74 | 2,887,800 | — | — |
| 1990-03-27 | $13.06 | $13.87 | 684,800 | — | — |
| 1990-03-26 | $13.19 | $14.00 | 647,600 | — | — |
| 1990-03-23 | $12.94 | $13.74 | 1,052,600 | — | — |
| 1990-03-22 | $12.63 | $13.40 | 1,551,600 | — | — |
| 1990-03-21 | $12.75 | $13.54 | 1,506,600 | — | — |
| 1990-03-20 | $13.19 | $14.00 | 4,989,000 | — | — |
| 1990-03-19 | $12.88 | $13.67 | 1,578,200 | — | — |
| 1990-03-16 | $13.06 | $13.87 | 3,143,000 | — | — |
| 1990-03-15 | $12.56 | $13.34 | 2,588,200 | — | — |
| 1990-03-14 | $12.00 | $12.74 | 1,764,200 | — | — |
| 1990-03-13 | $11.88 | $12.61 | 934,200 | — | — |
| 1990-03-12 | $11.94 | $12.67 | 517,400 | — | — |
| 1990-03-09 | $11.75 | $12.48 | 703,400 | — | — |
| 1990-03-08 | $11.81 | $12.54 | 634,600 | — | — |
| 1990-03-07 | $11.44 | $12.14 | 1,416,000 | — | — |
| 1990-03-06 | $11.44 | $12.14 | 824,400 | — | — |
| 1990-03-05 | $11.44 | $12.14 | 721,400 | — | — |
| 1990-03-02 | $11.63 | $12.34 | 277,200 | — | — |
| 1990-03-01 | $11.69 | $12.41 | 543,200 | — | — |
| 1990-02-28 | $11.94 | $12.67 | 990,800 | — | — |
| 1990-02-27 | $11.94 | $12.67 | 316,400 | — | — |
| 1990-02-26 | $12.06 | $12.81 | 232,800 | — | — |
| 1990-02-23 | $12.19 | $12.94 | 653,600 | — | — |
| 1990-02-22 | $12.38 | $13.14 | 917,000 | — | — |
| 1990-02-21 | $12.38 | $13.14 | 478,200 | — | — |
| 1990-02-20 | $12.44 | $13.21 | 308,200 | — | — |
| 1990-02-16 | $12.69 | $13.47 | 398,600 | — | — |
| 1990-02-15 | $12.69 | $13.47 | 941,200 | — | — |
| 1990-02-14 | $12.19 | $12.94 | 647,000 | — | — |
| 1990-02-13 | $12.00 | $12.74 | 490,800 | — | — |
| 1990-02-12 | $11.94 | $12.67 | 395,600 | — | — |
| 1990-02-09 | $12.06 | $12.81 | 813,000 | — | — |
| 1990-02-08 | $12.00 | $12.74 | 517,800 | — | — |
| 1990-02-07 | $12.06 | $12.81 | 647,400 | — | — |
| 1990-02-06 | $12.13 | $12.87 | 520,400 | — | — |
| 1990-02-05 | $12.38 | $13.14 | 1,131,200 | — | — |
| 1990-02-02 | $12.19 | $12.94 | 517,400 | — | — |
| 1990-02-01 | $12.13 | $12.87 | 1,021,200 | — | — |
| 1990-01-31 | $12.13 | $12.87 | 329,200 | — | — |
| 1990-01-30 | $12.06 | $12.81 | 421,200 | — | — |
| 1990-01-29 | $12.38 | $13.14 | 805,200 | — | — |
| 1990-01-26 | $12.31 | $13.07 | 803,000 | — | — |
| 1990-01-25 | $12.06 | $12.81 | 1,204,800 | — | — |
| 1990-01-24 | $12.06 | $12.81 | 808,600 | — | — |
| 1990-01-23 | $12.06 | $12.81 | 708,200 | — | — |
| 1990-01-22 | $11.81 | $12.54 | 1,307,400 | — | — |
| 1990-01-19 | $12.38 | $13.14 | 656,800 | — | — |
| 1990-01-18 | $12.44 | $13.21 | 942,200 | — | — |
| 1990-01-17 | $12.69 | $13.47 | 893,400 | — | — |
| 1990-01-16 | $13.00 | $13.80 | 752,200 | — | — |
| 1990-01-15 | $12.88 | $13.67 | 482,600 | — | — |
| 1990-01-12 | $12.88 | $13.67 | 628,000 | — | — |
| 1990-01-11 | $13.44 | $14.27 | 1,474,800 | — | — |
| 1990-01-10 | $13.44 | $14.27 | 975,000 | — | — |
| 1990-01-09 | $13.69 | $14.53 | 1,750,400 | — | — |
| 1990-01-08 | $13.63 | $14.47 | 751,800 | — | — |
| 1990-01-05 | $13.50 | $14.33 | 345,000 | — | — |
| 1990-01-04 | $13.56 | $14.40 | 925,000 | — | — |
| 1990-01-03 | $13.25 | $14.07 | 1,532,600 | — | — |
| 1990-01-02 | $12.88 | $13.67 | 888,000 | — | — |