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
- 1973-02-21 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 | $16.59 | $18.37 | 54,800 | — | — |
| 1990-12-28 | $16.53 | $18.30 | 90,800 | — | — |
| 1990-12-27 | $16.50 | $18.26 | 164,400 | — | — |
| 1990-12-26 | $16.44 | $18.19 | 77,600 | — | — |
| 1990-12-24 | $16.25 | $17.98 | 158,400 | — | — |
| 1990-12-21 | $16.19 | $17.92 | 282,000 | — | — |
| 1990-12-20 | $16.13 | $17.85 | 608,000 | — | — |
| 1990-12-19 | $16.13 | $17.85 | 95,200 | — | — |
| 1990-12-18 | $16.13 | $17.85 | 509,600 | — | — |
| 1990-12-17 | $16.25 | $17.98 | 74,000 | — | — |
| 1990-12-14 | $16.25 | $17.98 | 327,600 | — | — |
| 1990-12-13 | $16.28 | $18.02 | 117,200 | — | — |
| 1990-12-12 | $16.22 | $17.95 | 169,200 | — | — |
| 1990-12-11 | $16.06 | $17.78 | 208,000 | — | — |
| 1990-12-10 | $16.00 | $17.71 | 802,000 | — | — |
| 1990-12-07 | $16.13 | $17.85 | 158,400 | — | — |
| 1990-12-06 | $15.91 | $17.60 | 115,200 | — | — |
| 1990-12-05 | $15.72 | $17.40 | 183,200 | — | — |
| 1990-12-04 | $15.66 | $17.33 | 200,000 | — | — |
| 1990-12-03 | $15.69 | $17.36 | 96,000 | — | — |
| 1990-11-30 | $15.59 | $17.26 | 138,800 | — | — |
| 1990-11-29 | $15.47 | $17.12 | 591,200 | — | — |
| 1990-11-28 | $15.59 | $17.26 | 135,200 | — | — |
| 1990-11-27 | $15.63 | $17.29 | 136,800 | — | — |
| 1990-11-26 | $15.47 | $17.12 | 128,400 | — | — |
| 1990-11-23 | $15.44 | $17.09 | 99,200 | — | — |
| 1990-11-21 | $15.44 | $17.09 | 225,600 | — | — |
| 1990-11-20 | $15.41 | $17.05 | 99,200 | — | — |
| 1990-11-19 | $15.41 | $17.05 | 459,600 | — | — |
| 1990-11-16 | $15.03 | $16.64 | 272,800 | — | — |
| 1990-11-15 | $14.97 | $16.57 | 86,000 | — | — |
| 1990-11-14 | $15.06 | $16.67 | 869,200 | — | — |
| 1990-11-13 | $14.97 | $16.57 | 176,400 | — | — |
| 1990-11-12 | $15.09 | $16.71 | 154,000 | — | — |
| 1990-11-09 | $14.63 | $16.19 | 120,000 | — | — |
| 1990-11-08 | $14.25 | $15.77 | 164,800 | — | — |
| 1990-11-07 | $14.47 | $16.01 | 141,600 | — | — |
| 1990-11-06 | $14.38 | $15.91 | 258,000 | — | — |
| 1990-11-05 | $14.19 | $15.70 | 80,400 | — | — |
| 1990-11-02 | $13.94 | $15.35 | 192,000 | — | — |
| 1990-11-01 | $13.78 | $15.17 | 326,800 | — | — |
| 1990-10-31 | $13.78 | $15.17 | 179,200 | — | — |
| 1990-10-30 | $13.69 | $15.07 | 156,800 | — | — |
| 1990-10-29 | $13.78 | $15.17 | 109,200 | — | — |
| 1990-10-26 | $14.03 | $15.45 | 140,000 | — | — |
| 1990-10-25 | $14.25 | $15.69 | 226,000 | — | — |
| 1990-10-24 | $14.34 | $15.79 | 222,000 | — | — |
| 1990-10-23 | $14.56 | $16.03 | 102,000 | — | — |
| 1990-10-22 | $14.50 | $15.96 | 208,800 | — | — |
| 1990-10-19 | $14.22 | $15.65 | 590,400 | — | — |
| 1990-10-18 | $14.19 | $15.62 | 208,000 | — | — |
| 1990-10-17 | $14.09 | $15.52 | 232,400 | — | — |
| 1990-10-16 | $14.22 | $15.65 | 61,200 | — | — |
| 1990-10-15 | $14.31 | $15.76 | 118,400 | — | — |
| 1990-10-12 | $14.16 | $15.59 | 100,000 | — | — |
| 1990-10-11 | $14.16 | $15.59 | 146,000 | — | — |
| 1990-10-10 | $14.50 | $15.96 | 338,000 | — | — |
| 1990-10-09 | $14.94 | $16.45 | 47,600 | — | — |
| 1990-10-08 | $15.06 | $16.58 | 54,000 | — | — |
| 1990-10-05 | $15.06 | $16.58 | 64,800 | — | — |
| 1990-10-04 | $15.13 | $16.65 | 145,600 | — | — |
| 1990-10-03 | $14.94 | $16.45 | 40,000 | — | — |
| 1990-10-02 | $14.81 | $16.31 | 116,400 | — | — |
| 1990-10-01 | $14.66 | $16.14 | 168,400 | — | — |
| 1990-09-28 | $14.19 | $15.62 | 246,400 | — | — |
| 1990-09-27 | $14.13 | $15.55 | 117,200 | — | — |
| 1990-09-26 | $14.19 | $15.62 | 175,600 | — | — |
| 1990-09-25 | $14.25 | $15.69 | 134,800 | — | — |
| 1990-09-24 | $14.16 | $15.59 | 113,200 | — | — |
| 1990-09-21 | $14.34 | $15.79 | 159,200 | — | — |
| 1990-09-20 | $14.41 | $15.86 | 190,400 | — | — |
| 1990-09-19 | $14.63 | $16.10 | 181,200 | — | — |
| 1990-09-18 | $14.72 | $16.21 | 84,400 | — | — |
| 1990-09-17 | $14.78 | $16.27 | 39,600 | — | — |
| 1990-09-14 | $14.75 | $16.24 | 1,016,000 | — | — |
| 1990-09-13 | $15.19 | $16.72 | 55,200 | — | — |
| 1990-09-12 | $15.25 | $16.79 | 46,800 | — | — |
| 1990-09-11 | $15.19 | $16.72 | 188,800 | — | — |
| 1990-09-10 | $15.19 | $16.72 | 195,600 | — | — |
| 1990-09-07 | $15.25 | $16.79 | 228,000 | — | — |
| 1990-09-06 | $15.34 | $16.89 | 115,600 | — | — |
| 1990-09-05 | $15.78 | $17.38 | 69,600 | — | — |
| 1990-09-04 | $15.69 | $17.27 | 124,400 | — | — |
| 1990-08-31 | $15.78 | $17.38 | 80,800 | — | — |
| 1990-08-30 | $15.75 | $17.34 | 142,000 | — | — |
| 1990-08-29 | $15.78 | $17.38 | 104,800 | — | — |
| 1990-08-28 | $15.34 | $16.89 | 184,800 | — | — |
| 1990-08-27 | $15.34 | $16.89 | 223,200 | — | — |
| 1990-08-24 | $15.13 | $16.65 | 397,200 | — | — |
| 1990-08-23 | $14.91 | $16.41 | 198,800 | — | — |
| 1990-08-22 | $15.19 | $16.72 | 175,200 | — | — |
| 1990-08-21 | $15.34 | $16.89 | 198,000 | — | — |
| 1990-08-20 | $15.50 | $17.07 | 214,000 | — | — |
| 1990-08-17 | $15.19 | $16.72 | 385,600 | — | — |
| 1990-08-16 | $15.25 | $16.79 | 368,400 | — | — |
| 1990-08-15 | $15.03 | $16.55 | 360,400 | — | — |
| 1990-08-14 | $14.97 | $16.48 | 334,400 | — | — |
| 1990-08-13 | $15.09 | $16.62 | 168,400 | — | — |
| 1990-08-10 | $15.41 | $16.96 | 56,400 | — | — |
| 1990-08-09 | $15.75 | $17.34 | 242,400 | — | — |
| 1990-08-08 | $15.63 | $17.20 | 129,200 | — | — |
| 1990-08-07 | $15.53 | $17.10 | 326,800 | — | — |
| 1990-08-06 | $15.94 | $17.47 | 150,000 | — | — |
| 1990-08-03 | $16.25 | $17.81 | 320,000 | — | — |
| 1990-08-02 | $16.56 | $18.15 | 80,000 | — | — |
| 1990-08-01 | $16.75 | $18.36 | 199,600 | — | — |
| 1990-07-31 | $17.00 | $18.63 | 272,400 | — | — |
| 1990-07-30 | $16.97 | $18.60 | 141,200 | — | — |
| 1990-07-27 | $16.88 | $18.49 | 140,000 | — | — |
| 1990-07-26 | $17.00 | $18.63 | 176,400 | — | — |
| 1990-07-25 | $17.09 | $18.73 | 149,600 | — | — |
| 1990-07-24 | $17.19 | $18.84 | 211,600 | — | — |
| 1990-07-23 | $17.63 | $19.32 | 106,400 | — | — |
| 1990-07-20 | $17.75 | $19.45 | 123,600 | — | — |
| 1990-07-19 | $17.63 | $19.32 | 748,000 | — | — |
| 1990-07-18 | $17.72 | $19.42 | 493,200 | — | — |
| 1990-07-17 | $18.41 | $20.17 | 428,400 | — | — |
| 1990-07-16 | $19.53 | $21.41 | 102,400 | — | — |
| 1990-07-13 | $19.47 | $21.34 | 186,800 | — | — |
| 1990-07-12 | $19.41 | $21.27 | 134,800 | — | — |
| 1990-07-11 | $19.22 | $21.06 | 160,400 | — | — |
| 1990-07-10 | $18.88 | $20.69 | 64,000 | — | — |
| 1990-07-09 | $18.75 | $20.55 | 74,000 | — | — |
| 1990-07-06 | $18.72 | $20.52 | 68,400 | — | — |
| 1990-07-05 | $18.66 | $20.45 | 160,000 | — | — |
| 1990-07-03 | $18.81 | $20.62 | 161,200 | — | — |
| 1990-07-02 | $18.63 | $20.41 | 127,600 | — | — |
| 1990-06-29 | $18.50 | $20.28 | 219,600 | — | — |
| 1990-06-28 | $18.28 | $20.04 | 72,400 | — | — |
| 1990-06-27 | $18.28 | $20.04 | 75,600 | — | — |
| 1990-06-26 | $18.25 | $20.00 | 54,000 | — | — |
| 1990-06-25 | $18.13 | $19.86 | 143,600 | — | — |
| 1990-06-22 | $18.13 | $19.86 | 256,800 | — | — |
| 1990-06-21 | $18.13 | $19.86 | 92,800 | — | — |
| 1990-06-20 | $18.03 | $19.76 | 147,600 | — | — |
| 1990-06-19 | $18.00 | $19.73 | 136,000 | — | — |
| 1990-06-18 | $18.06 | $19.80 | 141,200 | — | — |
| 1990-06-15 | $18.19 | $19.93 | 472,800 | — | — |
| 1990-06-14 | $18.22 | $19.97 | 88,000 | — | — |
| 1990-06-13 | $18.22 | $19.97 | 67,200 | — | — |
| 1990-06-12 | $18.28 | $20.04 | 88,400 | — | — |
| 1990-06-11 | $18.06 | $19.80 | 31,200 | — | — |
| 1990-06-08 | $18.00 | $19.73 | 124,400 | — | — |
| 1990-06-07 | $18.16 | $19.90 | 80,000 | — | — |
| 1990-06-06 | $18.28 | $20.04 | 140,400 | — | — |
| 1990-06-05 | $18.41 | $20.17 | 281,600 | — | — |
| 1990-06-04 | $18.44 | $20.21 | 163,600 | — | — |
| 1990-06-01 | $18.50 | $20.28 | 161,200 | — | — |
| 1990-05-31 | $18.47 | $20.24 | 149,200 | — | — |
| 1990-05-30 | $18.31 | $20.07 | 170,000 | — | — |
| 1990-05-29 | $18.34 | $20.10 | 188,000 | — | — |
| 1990-05-25 | $18.34 | $20.10 | 112,400 | — | — |
| 1990-05-24 | $18.53 | $20.31 | 124,000 | — | — |
| 1990-05-23 | $18.56 | $20.34 | 302,400 | — | — |
| 1990-05-22 | $18.66 | $20.45 | 252,400 | — | — |
| 1990-05-21 | $18.31 | $20.07 | 108,400 | — | — |
| 1990-05-18 | $18.09 | $19.83 | 562,400 | — | — |
| 1990-05-17 | $18.03 | $19.76 | 322,800 | — | — |
| 1990-05-16 | $18.19 | $19.93 | 236,800 | — | — |
| 1990-05-15 | $18.41 | $20.17 | 134,800 | — | — |
| 1990-05-14 | $18.41 | $20.17 | 356,400 | — | — |
| 1990-05-11 | $18.44 | $20.21 | 189,200 | — | — |
| 1990-05-10 | $17.78 | $19.49 | 85,200 | — | — |
| 1990-05-09 | $17.78 | $19.49 | 145,600 | — | — |
| 1990-05-08 | $17.63 | $19.32 | 285,200 | — | — |
| 1990-05-07 | $17.41 | $19.08 | 204,800 | — | — |
| 1990-05-04 | $17.41 | $19.08 | 45,200 | — | — |
| 1990-05-03 | $17.31 | $18.97 | 252,000 | — | — |
| 1990-05-02 | $17.50 | $19.18 | 211,600 | — | — |
| 1990-05-01 | $17.56 | $19.25 | 60,800 | — | — |
| 1990-04-30 | $17.59 | $19.20 | 101,600 | — | — |
| 1990-04-27 | $17.50 | $19.10 | 134,800 | — | — |
| 1990-04-26 | $17.63 | $19.24 | 252,000 | — | — |
| 1990-04-25 | $17.84 | $19.48 | 277,200 | — | — |
| 1990-04-24 | $17.91 | $19.54 | 223,200 | — | — |
| 1990-04-23 | $18.06 | $19.71 | 107,600 | — | — |
| 1990-04-20 | $18.34 | $20.02 | 144,400 | — | — |
| 1990-04-19 | $18.41 | $20.09 | 136,400 | — | — |
| 1990-04-18 | $18.25 | $19.92 | 289,200 | — | — |
| 1990-04-17 | $18.41 | $20.09 | 156,000 | — | — |
| 1990-04-16 | $18.28 | $19.95 | 106,000 | — | — |
| 1990-04-12 | $18.25 | $19.92 | 156,400 | — | — |
| 1990-04-11 | $18.25 | $19.92 | 39,600 | — | — |
| 1990-04-10 | $18.41 | $20.09 | 32,000 | — | — |
| 1990-04-09 | $18.63 | $20.33 | 50,400 | — | — |
| 1990-04-06 | $18.59 | $20.29 | 53,600 | — | — |
| 1990-04-05 | $18.63 | $20.33 | 118,000 | — | — |
| 1990-04-04 | $18.50 | $20.19 | 97,600 | — | — |
| 1990-04-03 | $18.63 | $20.33 | 174,000 | — | — |
| 1990-04-02 | $18.50 | $20.19 | 82,800 | — | — |
| 1990-03-30 | $18.44 | $20.12 | 75,200 | — | — |
| 1990-03-29 | $18.31 | $19.99 | 81,200 | — | — |
| 1990-03-28 | $18.34 | $20.02 | 93,200 | — | — |
| 1990-03-27 | $18.34 | $20.02 | 83,600 | — | — |
| 1990-03-26 | $18.28 | $19.95 | 58,000 | — | — |
| 1990-03-23 | $18.47 | $20.16 | 42,000 | — | — |
| 1990-03-22 | $18.41 | $20.09 | 75,600 | — | — |
| 1990-03-21 | $18.44 | $20.12 | 80,800 | — | — |
| 1990-03-20 | $18.50 | $20.19 | 128,400 | — | — |
| 1990-03-19 | $18.44 | $20.12 | 204,800 | — | — |
| 1990-03-16 | $18.41 | $20.09 | 320,800 | — | — |
| 1990-03-15 | $17.94 | $19.58 | 121,600 | — | — |
| 1990-03-14 | $17.94 | $19.58 | 86,800 | — | — |
| 1990-03-13 | $18.13 | $19.78 | 448,000 | — | — |
| 1990-03-12 | $18.19 | $19.85 | 268,800 | — | — |
| 1990-03-09 | $18.00 | $19.65 | 285,600 | — | — |
| 1990-03-08 | $17.97 | $19.61 | 193,600 | — | — |
| 1990-03-07 | $17.75 | $19.37 | 314,000 | — | — |
| 1990-03-06 | $17.81 | $19.44 | 67,600 | — | — |
| 1990-03-05 | $17.59 | $19.20 | 196,000 | — | — |
| 1990-03-02 | $17.78 | $19.41 | 250,800 | — | — |
| 1990-03-01 | $17.75 | $19.37 | 219,600 | — | — |
| 1990-02-28 | $17.75 | $19.37 | 502,400 | — | — |
| 1990-02-27 | $17.63 | $19.24 | 385,600 | — | — |
| 1990-02-26 | $17.28 | $18.86 | 236,800 | — | — |
| 1990-02-23 | $17.03 | $18.59 | 151,200 | — | — |
| 1990-02-22 | $16.91 | $18.45 | 211,600 | — | — |
| 1990-02-21 | $16.84 | $18.38 | 158,000 | — | — |
| 1990-02-20 | $16.56 | $18.08 | 155,600 | — | — |
| 1990-02-16 | $16.84 | $18.38 | 154,400 | — | — |
| 1990-02-15 | $17.19 | $18.76 | 241,200 | — | — |
| 1990-02-14 | $16.44 | $17.94 | 150,000 | — | — |
| 1990-02-13 | $16.13 | $17.60 | 179,600 | — | — |
| 1990-02-12 | $16.03 | $17.50 | 127,200 | — | — |
| 1990-02-09 | $15.81 | $17.26 | 61,600 | — | — |
| 1990-02-08 | $15.66 | $17.09 | 51,600 | — | — |
| 1990-02-07 | $15.56 | $16.99 | 91,200 | — | — |
| 1990-02-06 | $15.34 | $16.75 | 40,800 | — | — |
| 1990-02-05 | $15.81 | $17.19 | 58,400 | — | — |
| 1990-02-02 | $15.84 | $17.22 | 160,400 | — | — |
| 1990-02-01 | $15.56 | $16.92 | 48,000 | — | — |
| 1990-01-31 | $15.53 | $16.88 | 71,600 | — | — |
| 1990-01-30 | $15.31 | $16.64 | 61,200 | — | — |
| 1990-01-29 | $15.31 | $16.64 | 97,600 | — | — |
| 1990-01-26 | $15.19 | $16.51 | 80,800 | — | — |
| 1990-01-25 | $15.06 | $16.37 | 92,000 | — | — |
| 1990-01-24 | $15.19 | $16.51 | 232,000 | — | — |
| 1990-01-23 | $15.16 | $16.47 | 379,200 | — | — |
| 1990-01-22 | $15.50 | $16.85 | 122,800 | — | — |
| 1990-01-19 | $15.63 | $16.98 | 161,600 | — | — |
| 1990-01-18 | $15.78 | $17.15 | 100,400 | — | — |
| 1990-01-17 | $15.63 | $16.98 | 162,400 | — | — |
| 1990-01-16 | $15.72 | $17.09 | 219,200 | — | — |
| 1990-01-15 | $15.91 | $17.29 | 115,200 | — | — |
| 1990-01-12 | $16.00 | $17.39 | 71,600 | — | — |
| 1990-01-11 | $16.50 | $17.94 | 169,600 | — | — |
| 1990-01-10 | $16.44 | $17.87 | 113,200 | — | — |
| 1990-01-09 | $16.06 | $17.46 | 93,200 | — | — |
| 1990-01-08 | $16.38 | $17.80 | 162,000 | — | — |
| 1990-01-05 | $16.09 | $17.49 | 223,600 | — | — |
| 1990-01-04 | $16.09 | $17.49 | 262,400 | — | — |
| 1990-01-03 | $16.06 | $17.46 | 136,000 | — | — |
| 1990-01-02 | $16.44 | $17.87 | 299,600 | — | — |