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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1990-12-31 | $16.40 | $16.94 | 3,500 |
| 1990-12-28 | $16.48 | $17.02 | 6,500 |
| 1990-12-27 | $16.55 | $17.10 | 27,000 |
| 1990-12-26 | $16.45 | $16.99 | 48,000 |
| 1990-12-24 | $16.40 | $16.94 | 50,000 |
| 1990-12-21 | $16.58 | $17.12 | 26,000 |
| 1990-12-20 | $16.60 | $17.15 | 80,500 |
| 1990-12-19 | $17.10 | $17.67 | 57,500 |
| 1990-12-18 | $17.25 | $17.82 | 132,000 |
| 1990-12-17 | $16.48 | $17.02 | 103,000 |
| 1990-12-14 | $16.83 | $17.38 | 178,000 |
| 1990-12-13 | $17.28 | $17.85 | 137,000 |
| 1990-12-12 | $17.10 | $17.67 | 67,000 |
| 1990-12-11 | $16.75 | $17.30 | 46,500 |
| 1990-12-10 | $16.92 | $17.48 | 62,500 |
| 1990-12-07 | $16.98 | $17.54 | 307,500 |
| 1990-12-06 | $16.38 | $16.92 | 241,000 |
| 1990-12-05 | $16.00 | $16.53 | 86,000 |
| 1990-12-04 | $15.75 | $16.27 | 210,500 |
| 1990-12-03 | $15.70 | $16.22 | 182,000 |
| 1990-11-30 | $16.45 | $16.99 | 193,500 |
| 1990-11-29 | $15.75 | $16.27 | 144,000 |
| 1990-11-28 | $16.48 | $17.02 | 201,500 |
| 1990-11-27 | $17.10 | $17.67 | 84,000 |
| 1990-11-26 | $16.85 | $17.41 | 20,500 |
| 1990-11-23 | $17.15 | $17.72 | 28,000 |
| 1990-11-21 | $16.88 | $17.43 | 34,000 |
| 1990-11-20 | $16.88 | $17.43 | 33,500 |
| 1990-11-19 | $17.15 | $17.72 | 50,500 |
| 1990-11-16 | $17.00 | $17.56 | 46,500 |
| 1990-11-15 | $17.08 | $17.64 | 80,000 |
| 1990-11-14 | $17.45 | $18.03 | 97,000 |
| 1990-11-13 | $17.53 | $18.10 | 63,000 |
| 1990-11-12 | $17.90 | $18.49 | 62,500 |
| 1990-11-09 | $17.38 | $17.95 | 89,500 |
| 1990-11-08 | $17.13 | $17.69 | 230,000 |
| 1990-11-07 | $17.60 | $18.18 | 49,500 |
| 1990-11-06 | $17.90 | $18.49 | 72,500 |
| 1990-11-05 | $18.35 | $18.96 | 10,000 |
| 1990-11-02 | $18.23 | $18.83 | 41,500 |
| 1990-11-01 | $17.85 | $18.44 | 45,000 |
| 1990-10-31 | $18.20 | $18.80 | 25,000 |
| 1990-10-30 | $18.30 | $18.91 | 142,500 |
| 1990-10-29 | $18.65 | $19.27 | 29,500 |
| 1990-10-26 | $18.60 | $19.22 | 77,500 |
| 1990-10-25 | $18.95 | $19.58 | 60,000 |
| 1990-10-24 | $19.08 | $19.71 | 90,500 |
| 1990-10-23 | $19.35 | $19.99 | 119,500 |
| 1990-10-22 | $19.98 | $20.64 | 112,500 |
| 1990-10-19 | $19.58 | $20.22 | 85,500 |
| 1990-10-18 | $19.30 | $19.94 | 148,500 |
| 1990-10-17 | $19.50 | $20.14 | 140,500 |
| 1990-10-16 | $19.25 | $19.89 | 161,000 |
| 1990-10-15 | $18.85 | $19.47 | 55,000 |
| 1990-10-12 | $18.80 | $19.42 | 104,500 |
| 1990-10-11 | $18.15 | $18.75 | 28,500 |
| 1990-10-10 | $18.42 | $19.03 | 113,500 |
| 1990-10-09 | $18.55 | $19.16 | 71,000 |
| 1990-10-08 | $19.35 | $19.99 | 44,000 |
| 1990-10-05 | $19.45 | $20.09 | 179,000 |
| 1990-10-04 | $19.13 | $19.76 | 284,500 |
| 1990-10-03 | $18.70 | $19.32 | 174,500 |
| 1990-10-02 | $19.03 | $19.65 | 311,000 |
| 1990-10-01 | $18.35 | $18.96 | 121,000 |
| 1990-09-28 | $17.10 | $17.67 | 107,000 |
| 1990-09-27 | $17.05 | $17.61 | 37,000 |
| 1990-09-26 | $17.05 | $17.61 | 107,000 |
| 1990-09-25 | $17.70 | $18.29 | 87,000 |
| 1990-09-24 | $17.10 | $17.67 | 118,500 |
| 1990-09-21 | $17.67 | $18.26 | 41,000 |
| 1990-09-20 | $17.10 | $17.63 | 52,500 |
| 1990-09-19 | $17.40 | $17.94 | 21,000 |
| 1990-09-18 | $17.70 | $18.25 | 67,500 |
| 1990-09-17 | $17.88 | $18.43 | 69,500 |
| 1990-09-14 | $18.25 | $18.82 | 2,500 |
| 1990-09-13 | $18.40 | $18.97 | 26,500 |
| 1990-09-12 | $18.45 | $19.02 | 36,000 |
| 1990-09-11 | $18.20 | $18.76 | 25,000 |
| 1990-09-10 | $18.53 | $19.10 | 67,500 |
| 1990-09-07 | $18.20 | $18.76 | 45,000 |
| 1990-09-06 | $17.90 | $18.45 | 10,500 |
| 1990-09-05 | $18.05 | $18.61 | 32,500 |
| 1990-09-04 | $18.03 | $18.58 | 156,000 |
| 1990-08-31 | $19.00 | $19.59 | 23,000 |
| 1990-08-30 | $19.15 | $19.74 | 82,500 |
| 1990-08-29 | $19.05 | $19.64 | 61,000 |
| 1990-08-28 | $18.90 | $19.49 | 271,000 |
| 1990-08-27 | $18.88 | $19.46 | 173,500 |
| 1990-08-24 | $17.75 | $18.30 | 67,500 |
| 1990-08-23 | $16.80 | $17.32 | 47,000 |
| 1990-08-22 | $17.23 | $17.76 | 103,000 |
| 1990-08-21 | $16.95 | $17.48 | 66,500 |
| 1990-08-20 | $17.70 | $18.25 | 64,500 |
| 1990-08-17 | $17.30 | $17.84 | 173,500 |
| 1990-08-16 | $17.58 | $18.12 | 87,000 |
| 1990-08-15 | $18.15 | $18.71 | 165,500 |
| 1990-08-14 | $17.40 | $17.94 | 139,500 |
| 1990-08-13 | $16.55 | $17.06 | 55,000 |
| 1990-08-10 | $16.65 | $17.17 | 85,500 |
| 1990-08-09 | $17.05 | $17.58 | 40,500 |
| 1990-08-08 | $17.25 | $17.78 | 115,000 |
| 1990-08-07 | $17.20 | $17.73 | 181,000 |
| 1990-08-06 | $16.42 | $16.93 | 86,000 |
| 1990-08-03 | $17.40 | $17.94 | 98,500 |
| 1990-08-02 | $17.95 | $18.51 | 206,000 |
| 1990-08-01 | $18.80 | $19.38 | 104,500 |
| 1990-07-31 | $19.33 | $19.92 | 23,500 |
| 1990-07-30 | $19.10 | $19.69 | 73,000 |
| 1990-07-27 | $18.78 | $19.36 | 22,500 |
| 1990-07-26 | $18.80 | $19.38 | 104,000 |
| 1990-07-25 | $19.25 | $19.85 | 143,500 |
| 1990-07-24 | $19.23 | $19.82 | 30,000 |
| 1990-07-23 | $19.28 | $19.87 | 35,000 |
| 1990-07-20 | $19.65 | $20.26 | 17,000 |
| 1990-07-19 | $19.90 | $20.52 | 38,500 |
| 1990-07-18 | $20.10 | $20.72 | 18,000 |
| 1990-07-17 | $20.50 | $21.14 | 59,000 |
| 1990-07-16 | $20.92 | $21.57 | 131,500 |
| 1990-07-13 | $20.10 | $20.72 | 26,000 |
| 1990-07-12 | $20.23 | $20.85 | 41,500 |
| 1990-07-11 | $20.17 | $20.80 | 9,500 |
| 1990-07-10 | $20.05 | $20.67 | 80,500 |
| 1990-07-09 | $20.03 | $20.65 | 32,000 |
| 1990-07-06 | $20.05 | $20.67 | 35,500 |
| 1990-07-05 | $19.80 | $20.41 | 34,500 |
| 1990-07-03 | $19.83 | $20.44 | 9,500 |
| 1990-07-02 | $19.83 | $20.44 | 13,500 |
| 1990-06-29 | $19.78 | $20.39 | 62,500 |
| 1990-06-28 | $20.15 | $20.77 | 56,000 |
| 1990-06-27 | $20.20 | $20.83 | 223,500 |
| 1990-06-26 | $19.45 | $20.05 | 145,500 |
| 1990-06-25 | $19.00 | $19.59 | 57,000 |
| 1990-06-22 | $19.35 | $19.95 | 25,000 |
| 1990-06-21 | $19.60 | $20.21 | 14,500 |
| 1990-06-20 | $19.65 | $20.26 | 7,500 |
| 1990-06-19 | $19.63 | $20.23 | 70,500 |
| 1990-06-18 | $19.75 | $20.36 | 83,000 |
| 1990-06-15 | $20.00 | $20.62 | 43,000 |
| 1990-06-14 | $19.95 | $20.57 | 103,500 |
| 1990-06-13 | $20.13 | $20.75 | 37,500 |
| 1990-06-12 | $20.20 | $20.83 | 62,000 |
| 1990-06-11 | $20.15 | $20.77 | 137,000 |
| 1990-06-08 | $20.53 | $21.16 | 64,500 |
| 1990-06-07 | $20.75 | $21.39 | 68,500 |
| 1990-06-06 | $20.67 | $21.32 | 1,000 |
| 1990-06-05 | $20.73 | $21.37 | 36,500 |
| 1990-06-04 | $20.53 | $21.16 | 40,500 |
| 1990-06-01 | $20.65 | $21.29 | 17,500 |
| 1990-05-31 | $20.73 | $21.37 | 162,000 |
| 1990-05-30 | $20.75 | $21.39 | 8,500 |
| 1990-05-29 | $20.90 | $21.55 | 41,000 |
| 1990-05-25 | $20.95 | $21.60 | 30,000 |
| 1990-05-24 | $20.90 | $21.55 | 24,000 |
| 1990-05-23 | $20.92 | $21.57 | 79,000 |
| 1990-05-22 | $20.92 | $21.57 | 64,000 |
| 1990-05-21 | $20.58 | $21.21 | 53,000 |
| 1990-05-18 | $20.98 | $21.63 | 63,000 |
| 1990-05-17 | $21.15 | $21.81 | 107,000 |
| 1990-05-16 | $20.88 | $21.52 | 8,000 |
| 1990-05-15 | $20.92 | $21.57 | 17,000 |
| 1990-05-14 | $21.08 | $21.73 | 85,000 |
| 1990-05-11 | $21.00 | $21.65 | 180,000 |
| 1990-05-10 | $20.23 | $20.85 | 69,000 |
| 1990-05-09 | $20.40 | $21.03 | 35,000 |
| 1990-05-08 | $20.50 | $21.14 | 57,000 |
| 1990-05-07 | $20.45 | $21.08 | 19,500 |
| 1990-05-04 | $20.38 | $21.01 | 21,000 |
| 1990-05-03 | $20.20 | $20.83 | 26,000 |
| 1990-05-02 | $20.20 | $20.83 | 12,500 |
| 1990-05-01 | $20.17 | $20.80 | 5,000 |
| 1990-04-30 | $19.85 | $20.47 | 1,000 |
| 1990-04-27 | $19.83 | $20.44 | 24,000 |
| 1990-04-26 | $19.90 | $20.52 | 107,000 |
| 1990-04-25 | $19.83 | $20.44 | 132,500 |
| 1990-04-24 | $20.00 | $20.62 | 22,000 |
| 1990-04-23 | $19.90 | $20.52 | 113,500 |
| 1990-04-20 | $20.08 | $20.70 | 113,000 |
| 1990-04-19 | $20.17 | $20.80 | 146,500 |
| 1990-04-18 | $20.35 | $20.98 | 185,500 |
| 1990-04-17 | $19.85 | $20.47 | 195,000 |
| 1990-04-16 | $20.17 | $20.80 | 107,500 |
| 1990-04-12 | $20.73 | $21.37 | 64,000 |
| 1990-04-11 | $21.20 | $21.86 | 102,500 |
| 1990-04-10 | $21.38 | $22.04 | 124,000 |
| 1990-04-09 | $21.40 | $22.06 | 379,500 |
| 1990-04-06 | $21.13 | $21.78 | 190,500 |
| 1990-04-05 | $20.85 | $21.50 | 312,000 |
| 1990-04-04 | $19.40 | $20.00 | 268,500 |
| 1990-04-03 | $20.33 | $20.96 | 272,000 |
| 1990-04-02 | $19.55 | $20.16 | 199,000 |
| 1990-03-30 | $19.75 | $20.36 | 158,500 |
| 1990-03-29 | $20.50 | $21.14 | 212,000 |
| 1990-03-28 | $20.03 | $20.65 | 212,000 |
| 1990-03-27 | $19.38 | $19.98 | 120,500 |
| 1990-03-26 | $19.17 | $19.77 | 74,000 |
| 1990-03-23 | $19.03 | $19.61 | 138,500 |
| 1990-03-22 | $18.55 | $19.09 | 144,500 |
| 1990-03-21 | $18.58 | $19.11 | 70,500 |
| 1990-03-20 | $18.55 | $19.09 | 176,000 |
| 1990-03-19 | $19.00 | $19.55 | 156,000 |
| 1990-03-16 | $19.75 | $20.32 | 104,000 |
| 1990-03-15 | $19.78 | $20.35 | 100,500 |
| 1990-03-14 | $19.75 | $20.32 | 125,500 |
| 1990-03-13 | $19.70 | $20.27 | 56,000 |
| 1990-03-12 | $19.90 | $20.48 | 85,000 |
| 1990-03-09 | $20.38 | $20.97 | 23,000 |
| 1990-03-08 | $20.45 | $21.04 | 55,500 |
| 1990-03-07 | $20.13 | $20.71 | 63,000 |
| 1990-03-06 | $20.70 | $21.30 | 44,000 |
| 1990-03-05 | $20.85 | $21.45 | 52,500 |
| 1990-03-02 | $20.98 | $21.58 | 101,000 |
| 1990-03-01 | $20.53 | $21.12 | 183,000 |
| 1990-02-28 | $20.73 | $21.33 | 136,000 |
| 1990-02-27 | $20.30 | $20.89 | 89,500 |
| 1990-02-26 | $19.60 | $20.17 | 105,500 |
| 1990-02-23 | $19.90 | $20.48 | 282,000 |
| 1990-02-22 | $20.73 | $21.33 | 61,000 |
| 1990-02-21 | $20.50 | $21.09 | 65,000 |
| 1990-02-20 | $21.05 | $21.66 | 102,000 |
| 1990-02-16 | $21.78 | $22.41 | 31,500 |
| 1990-02-15 | $22.10 | $22.74 | 48,000 |
| 1990-02-14 | $21.35 | $21.97 | 21,500 |
| 1990-02-13 | $21.00 | $21.61 | 14,500 |
| 1990-02-12 | $21.05 | $21.66 | 8,000 |
| 1990-02-09 | $21.05 | $21.66 | 32,500 |
| 1990-02-08 | $21.25 | $21.87 | 37,000 |
| 1990-02-07 | $21.30 | $21.92 | 145,000 |
| 1990-02-06 | $21.48 | $22.10 | 34,000 |
| 1990-02-05 | $21.60 | $22.23 | 52,500 |
| 1990-02-02 | $21.65 | $22.28 | 46,500 |
| 1990-02-01 | $21.83 | $22.46 | 12,000 |
| 1990-01-31 | $22.00 | $22.64 | 91,500 |
| 1990-01-30 | $21.88 | $22.51 | 16,500 |
| 1990-01-29 | $22.23 | $22.87 | 28,500 |
| 1990-01-26 | $22.40 | $23.05 | 210,000 |
| 1990-01-25 | $21.73 | $22.35 | 147,500 |
| 1990-01-24 | $21.20 | $21.81 | 35,000 |
| 1990-01-23 | $21.45 | $22.07 | 352,000 |
| 1990-01-22 | $20.70 | $21.30 | 171,500 |
| 1990-01-19 | $20.60 | $21.20 | 101,000 |
| 1990-01-18 | $20.35 | $20.94 | 40,500 |
| 1990-01-17 | $20.45 | $21.04 | 22,500 |
| 1990-01-16 | $20.48 | $21.07 | 151,000 |
| 1990-01-15 | $20.40 | $20.99 | 25,000 |
| 1990-01-12 | $20.55 | $21.15 | 112,500 |
| 1990-01-11 | $21.13 | $21.74 | 23,500 |
| 1990-01-10 | $21.38 | $21.99 | 68,000 |
| 1990-01-09 | $21.42 | $22.05 | 18,000 |
| 1990-01-08 | $21.80 | $22.43 | 40,500 |
| 1990-01-05 | $21.90 | $22.53 | 45,000 |
| 1990-01-04 | $22.00 | $22.64 | 96,000 |
| 1990-01-03 | $21.20 | $21.81 | 29,000 |
| 1990-01-02 | $21.10 | $21.71 | 18,500 |