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
- 1970-01-02 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 | $15.79 | $22.21 | 776,111 | — | — |
| 1990-12-28 | $15.79 | $22.21 | 1,410,599 | — | — |
| 1990-12-27 | $15.75 | $22.15 | 548,585 | — | — |
| 1990-12-26 | $16.06 | $22.58 | 673,625 | — | — |
| 1990-12-24 | $15.83 | $22.26 | 720,722 | — | — |
| 1990-12-21 | $15.87 | $22.31 | 2,340,274 | — | — |
| 1990-12-20 | $15.45 | $21.73 | 2,195,002 | — | — |
| 1990-12-19 | $15.23 | $21.41 | 2,709,425 | — | — |
| 1990-12-18 | $15.34 | $21.57 | 2,141,935 | — | — |
| 1990-12-17 | $15.23 | $21.41 | 2,443,756 | — | — |
| 1990-12-14 | $15.04 | $21.15 | 5,051,026 | — | — |
| 1990-12-13 | $15.23 | $21.41 | 5,789,990 | — | — |
| 1990-12-12 | $15.83 | $22.26 | 3,177,745 | — | — |
| 1990-12-11 | $15.60 | $21.94 | 2,503,788 | — | — |
| 1990-12-10 | $15.87 | $22.31 | 2,093,179 | — | — |
| 1990-12-07 | $15.83 | $22.18 | 3,783,045 | — | — |
| 1990-12-06 | $16.28 | $22.81 | 2,948,560 | — | — |
| 1990-12-05 | $16.58 | $23.24 | 2,319,379 | — | — |
| 1990-12-04 | $16.36 | $22.92 | 2,328,002 | — | — |
| 1990-12-03 | $15.68 | $21.97 | 4,183,373 | — | — |
| 1990-11-30 | $15.23 | $21.34 | 10,733,554 | — | — |
| 1990-11-29 | $16.24 | $22.76 | 1,483,567 | — | — |
| 1990-11-28 | $16.28 | $22.81 | 1,641,111 | — | — |
| 1990-11-27 | $16.43 | $23.03 | 2,422,197 | — | — |
| 1990-11-26 | $15.98 | $22.39 | 2,002,633 | — | — |
| 1990-11-23 | $15.98 | $22.39 | 758,533 | — | — |
| 1990-11-21 | $15.83 | $22.18 | 1,766,151 | — | — |
| 1990-11-20 | $15.49 | $21.70 | 2,176,097 | — | — |
| 1990-11-19 | $15.49 | $21.70 | 1,574,776 | — | — |
| 1990-11-16 | $15.57 | $21.81 | 2,160,840 | — | — |
| 1990-11-15 | $15.75 | $22.07 | 5,188,338 | — | — |
| 1990-11-14 | $16.88 | $23.66 | 3,667,955 | — | — |
| 1990-11-13 | $17.34 | $24.29 | 1,298,494 | — | — |
| 1990-11-12 | $17.37 | $24.35 | 1,203,636 | — | — |
| 1990-11-09 | $16.77 | $23.50 | 1,227,848 | — | — |
| 1990-11-08 | $16.36 | $22.92 | 2,803,619 | — | — |
| 1990-11-07 | $16.58 | $23.24 | 1,453,053 | — | — |
| 1990-11-06 | $17.52 | $24.56 | 1,460,350 | — | — |
| 1990-11-05 | $17.49 | $24.50 | 1,165,825 | — | — |
| 1990-11-02 | $17.41 | $24.40 | 1,740,280 | — | — |
| 1990-11-01 | $16.77 | $23.50 | 1,580,415 | — | — |
| 1990-10-31 | $16.24 | $22.76 | 729,677 | — | — |
| 1990-10-30 | $16.17 | $22.66 | 1,470,300 | — | — |
| 1990-10-29 | $15.90 | $22.29 | 1,473,617 | — | — |
| 1990-10-26 | $16.13 | $22.60 | 1,072,626 | — | — |
| 1990-10-25 | $16.24 | $22.76 | 1,036,474 | — | — |
| 1990-10-24 | $16.39 | $22.97 | 1,275,609 | — | — |
| 1990-10-23 | $16.39 | $22.97 | 2,468,631 | — | — |
| 1990-10-22 | $16.06 | $22.50 | 3,429,152 | — | — |
| 1990-10-19 | $15.49 | $21.70 | 10,321,286 | — | — |
| 1990-10-18 | $16.85 | $23.61 | 3,841,088 | — | — |
| 1990-10-17 | $16.28 | $22.81 | 2,092,516 | — | — |
| 1990-10-16 | $16.39 | $22.97 | 1,633,151 | — | — |
| 1990-10-15 | $16.39 | $22.97 | 2,328,666 | — | — |
| 1990-10-12 | $16.51 | $23.13 | 3,197,977 | — | — |
| 1990-10-11 | $16.09 | $22.55 | 3,635,120 | — | — |
| 1990-10-10 | $15.98 | $22.39 | 4,927,975 | — | — |
| 1990-10-09 | $15.90 | $22.29 | 12,528,228 | — | — |
| 1990-10-08 | $18.01 | $25.24 | 1,584,727 | — | — |
| 1990-10-05 | $18.24 | $25.56 | 2,284,222 | — | — |
| 1990-10-04 | $18.24 | $25.56 | 3,229,154 | — | — |
| 1990-10-03 | $19.30 | $27.04 | 1,169,142 | — | — |
| 1990-10-02 | $20.05 | $28.09 | 2,172,780 | — | — |
| 1990-10-01 | $19.94 | $27.94 | 2,489,195 | — | — |
| 1990-09-28 | $18.99 | $26.62 | 2,369,461 | — | — |
| 1990-09-27 | $18.13 | $25.40 | 2,187,705 | — | — |
| 1990-09-26 | $18.28 | $25.61 | 1,540,283 | — | — |
| 1990-09-25 | $18.50 | $25.93 | 1,434,811 | — | — |
| 1990-09-24 | $17.83 | $24.98 | 1,786,383 | — | — |
| 1990-09-21 | $18.09 | $25.35 | 1,484,230 | — | — |
| 1990-09-20 | $18.13 | $25.40 | 1,533,981 | — | — |
| 1990-09-19 | $18.39 | $25.77 | 2,432,479 | — | — |
| 1990-09-18 | $18.62 | $26.09 | 3,062,323 | — | — |
| 1990-09-17 | $19.07 | $26.72 | 1,708,108 | — | — |
| 1990-09-14 | $18.99 | $26.62 | 1,907,443 | — | — |
| 1990-09-13 | $18.50 | $25.93 | 1,740,612 | — | — |
| 1990-09-12 | $18.35 | $25.72 | 2,552,876 | — | — |
| 1990-09-11 | $18.05 | $25.30 | 3,693,162 | — | — |
| 1990-09-10 | $18.47 | $25.88 | 2,412,910 | — | — |
| 1990-09-07 | $18.47 | $25.80 | 3,370,446 | — | — |
| 1990-09-06 | $18.54 | $25.90 | 7,568,744 | — | — |
| 1990-09-05 | $20.84 | $29.11 | 1,323,369 | — | — |
| 1990-09-04 | $21.44 | $29.96 | 1,209,938 | — | — |
| 1990-08-31 | $21.67 | $30.27 | 596,677 | — | — |
| 1990-08-30 | $21.14 | $29.53 | 1,138,297 | — | — |
| 1990-08-29 | $21.52 | $30.06 | 1,978,089 | — | — |
| 1990-08-28 | $21.75 | $30.38 | 1,449,073 | — | — |
| 1990-08-27 | $21.41 | $29.90 | 2,544,916 | — | — |
| 1990-08-24 | $20.62 | $28.80 | 4,189,011 | — | — |
| 1990-08-23 | $19.56 | $27.32 | 3,067,630 | — | — |
| 1990-08-22 | $20.35 | $28.43 | 2,504,783 | — | — |
| 1990-08-21 | $20.28 | $28.32 | 3,152,869 | — | — |
| 1990-08-20 | $20.99 | $29.32 | 1,985,386 | — | — |
| 1990-08-17 | $21.67 | $30.27 | 1,637,794 | — | — |
| 1990-08-16 | $22.01 | $30.75 | 1,137,965 | — | — |
| 1990-08-15 | $22.54 | $31.48 | 1,076,606 | — | — |
| 1990-08-14 | $22.73 | $31.75 | 996,673 | — | — |
| 1990-08-13 | $22.99 | $32.11 | 1,662,338 | — | — |
| 1990-08-10 | $22.58 | $31.54 | 1,139,623 | — | — |
| 1990-08-09 | $22.80 | $31.85 | 1,285,559 | — | — |
| 1990-08-08 | $22.91 | $32.01 | 1,719,717 | — | — |
| 1990-08-07 | $21.93 | $30.64 | 2,394,337 | — | — |
| 1990-08-06 | $21.90 | $30.59 | 3,910,076 | — | — |
| 1990-08-03 | $23.03 | $32.17 | 4,644,728 | — | — |
| 1990-08-02 | $23.55 | $32.90 | 1,702,138 | — | — |
| 1990-08-01 | $24.23 | $33.85 | 1,151,895 | — | — |
| 1990-07-31 | $24.53 | $34.27 | 1,091,531 | — | — |
| 1990-07-30 | $24.04 | $33.59 | 985,396 | — | — |
| 1990-07-27 | $24.20 | $33.80 | 872,959 | — | — |
| 1990-07-26 | $24.35 | $34.01 | 2,770,784 | — | — |
| 1990-07-25 | $24.04 | $33.59 | 3,090,847 | — | — |
| 1990-07-24 | $23.40 | $32.69 | 3,876,577 | — | — |
| 1990-07-23 | $24.01 | $33.54 | 4,181,383 | — | — |
| 1990-07-20 | $24.57 | $34.33 | 3,214,229 | — | — |
| 1990-07-19 | $25.55 | $35.69 | 1,773,779 | — | — |
| 1990-07-18 | $25.89 | $36.17 | 2,539,941 | — | — |
| 1990-07-17 | $26.57 | $37.12 | 1,628,507 | — | — |
| 1990-07-16 | $26.31 | $36.75 | 943,937 | — | — |
| 1990-07-13 | $26.16 | $36.54 | 1,734,310 | — | — |
| 1990-07-12 | $26.04 | $36.38 | 2,036,795 | — | — |
| 1990-07-11 | $26.04 | $36.38 | 1,939,615 | — | — |
| 1990-07-10 | $25.78 | $36.01 | 1,418,227 | — | — |
| 1990-07-09 | $25.78 | $36.01 | 1,351,561 | — | — |
| 1990-07-06 | $25.67 | $35.85 | 745,929 | — | — |
| 1990-07-05 | $25.48 | $35.59 | 1,266,322 | — | — |
| 1990-07-03 | $25.78 | $36.01 | 1,782,403 | — | — |
| 1990-07-02 | $25.59 | $35.75 | 865,994 | — | — |
| 1990-06-29 | $25.21 | $35.22 | 802,977 | — | — |
| 1990-06-28 | $25.10 | $35.06 | 1,491,859 | — | — |
| 1990-06-27 | $25.06 | $35.01 | 2,407,604 | — | — |
| 1990-06-26 | $24.42 | $34.11 | 3,486,531 | — | — |
| 1990-06-25 | $25.36 | $35.43 | 1,904,458 | — | — |
| 1990-06-22 | $25.93 | $36.22 | 3,016,552 | — | — |
| 1990-06-21 | $26.57 | $37.12 | 2,216,561 | — | — |
| 1990-06-20 | $25.93 | $36.22 | 2,191,022 | — | — |
| 1990-06-19 | $25.63 | $35.80 | 3,349,551 | — | — |
| 1990-06-18 | $25.89 | $36.17 | 1,686,881 | — | — |
| 1990-06-15 | $26.12 | $36.48 | 2,323,027 | — | — |
| 1990-06-14 | $26.08 | $36.43 | 1,925,022 | — | — |
| 1990-06-13 | $26.12 | $36.48 | 3,478,571 | — | — |
| 1990-06-12 | $25.74 | $35.96 | 1,985,717 | — | — |
| 1990-06-11 | $25.18 | $35.17 | 1,442,439 | — | — |
| 1990-06-08 | $25.18 | $35.09 | 1,947,907 | — | — |
| 1990-06-07 | $25.89 | $36.09 | 3,123,019 | — | — |
| 1990-06-06 | $25.10 | $34.98 | 2,736,622 | — | — |
| 1990-06-05 | $24.95 | $34.77 | 2,968,128 | — | — |
| 1990-06-04 | $25.59 | $35.67 | 2,074,274 | — | — |
| 1990-06-01 | $24.72 | $34.46 | 1,913,081 | — | — |
| 1990-05-31 | $24.99 | $34.83 | 1,928,338 | — | — |
| 1990-05-30 | $24.72 | $34.46 | 2,766,472 | — | — |
| 1990-05-29 | $24.80 | $34.56 | 2,062,002 | — | — |
| 1990-05-25 | $24.35 | $33.93 | 3,944,569 | — | — |
| 1990-05-24 | $25.25 | $35.19 | 4,364,466 | — | — |
| 1990-05-23 | $24.12 | $33.62 | 1,720,712 | — | — |
| 1990-05-22 | $24.04 | $33.51 | 2,431,816 | — | — |
| 1990-05-21 | $23.55 | $32.83 | 2,570,123 | — | — |
| 1990-05-18 | $23.10 | $32.20 | 2,154,870 | — | — |
| 1990-05-17 | $22.88 | $31.88 | 2,322,364 | — | — |
| 1990-05-16 | $22.35 | $31.15 | 1,517,397 | — | — |
| 1990-05-15 | $22.54 | $31.41 | 2,484,551 | — | — |
| 1990-05-14 | $22.61 | $31.52 | 1,741,607 | — | — |
| 1990-05-11 | $22.99 | $32.04 | 4,647,713 | — | — |
| 1990-05-10 | $22.50 | $31.36 | 2,463,988 | — | — |
| 1990-05-09 | $21.90 | $30.52 | 1,739,617 | — | — |
| 1990-05-08 | $21.78 | $30.36 | 1,533,981 | — | — |
| 1990-05-07 | $21.86 | $30.47 | 3,005,276 | — | — |
| 1990-05-04 | $21.29 | $29.68 | 1,864,326 | — | — |
| 1990-05-03 | $21.29 | $29.68 | 1,347,913 | — | — |
| 1990-05-02 | $21.56 | $30.05 | 2,319,047 | — | — |
| 1990-05-01 | $20.73 | $28.89 | 1,495,507 | — | — |
| 1990-04-30 | $20.28 | $28.26 | 807,620 | — | — |
| 1990-04-27 | $19.97 | $27.84 | 991,035 | — | — |
| 1990-04-26 | $20.35 | $28.36 | 974,119 | — | — |
| 1990-04-25 | $20.35 | $28.36 | 1,387,050 | — | — |
| 1990-04-24 | $20.13 | $28.05 | 924,700 | — | — |
| 1990-04-23 | $20.09 | $28.00 | 1,347,581 | — | — |
| 1990-04-20 | $20.58 | $28.68 | 1,370,135 | — | — |
| 1990-04-19 | $20.62 | $28.73 | 1,777,428 | — | — |
| 1990-04-18 | $20.46 | $28.52 | 1,245,095 | — | — |
| 1990-04-17 | $20.69 | $28.84 | 992,693 | — | — |
| 1990-04-16 | $20.43 | $28.47 | 985,728 | — | — |
| 1990-04-12 | $20.84 | $29.05 | 1,741,607 | — | — |
| 1990-04-11 | $20.80 | $28.99 | 2,235,134 | — | — |
| 1990-04-10 | $20.65 | $28.78 | 6,621,159 | — | — |
| 1990-04-09 | $19.37 | $27.00 | 796,675 | — | — |
| 1990-04-06 | $19.64 | $27.37 | 736,642 | — | — |
| 1990-04-05 | $19.86 | $27.68 | 1,007,618 | — | — |
| 1990-04-04 | $20.09 | $28.00 | 1,661,674 | — | — |
| 1990-04-03 | $20.01 | $27.89 | 1,579,751 | — | — |
| 1990-04-02 | $19.90 | $27.73 | 2,154,870 | — | — |
| 1990-03-30 | $19.60 | $27.31 | 4,511,728 | — | — |
| 1990-03-29 | $20.35 | $28.36 | 1,077,932 | — | — |
| 1990-03-28 | $20.24 | $28.21 | 1,891,854 | — | — |
| 1990-03-27 | $20.43 | $28.47 | 1,592,355 | — | — |
| 1990-03-26 | $20.09 | $28.00 | 771,468 | — | — |
| 1990-03-23 | $19.94 | $27.79 | 1,511,759 | — | — |
| 1990-03-22 | $19.94 | $27.79 | 2,732,973 | — | — |
| 1990-03-21 | $20.54 | $28.63 | 1,372,788 | — | — |
| 1990-03-20 | $20.88 | $29.10 | 2,647,734 | — | — |
| 1990-03-19 | $21.07 | $29.36 | 2,146,578 | — | — |
| 1990-03-16 | $20.58 | $28.68 | 4,089,842 | — | — |
| 1990-03-15 | $19.97 | $27.84 | 1,586,053 | — | — |
| 1990-03-14 | $19.67 | $27.42 | 2,526,342 | — | — |
| 1990-03-13 | $19.45 | $27.10 | 2,393,673 | — | — |
| 1990-03-12 | $19.37 | $27.00 | 1,338,958 | — | — |
| 1990-03-09 | $19.26 | $26.76 | 1,951,887 | — | — |
| 1990-03-08 | $19.41 | $26.97 | 3,082,887 | — | — |
| 1990-03-07 | $18.77 | $26.08 | 1,689,866 | — | — |
| 1990-03-06 | $18.58 | $25.82 | 1,581,078 | — | — |
| 1990-03-05 | $18.50 | $25.71 | 2,335,963 | — | — |
| 1990-03-02 | $18.99 | $26.39 | 2,492,843 | — | — |
| 1990-03-01 | $18.28 | $25.40 | 3,918,036 | — | — |
| 1990-02-28 | $18.62 | $25.87 | 3,117,712 | — | — |
| 1990-02-27 | $18.05 | $25.09 | 2,706,771 | — | — |
| 1990-02-26 | $17.52 | $24.35 | 1,760,181 | — | — |
| 1990-02-23 | $17.19 | $23.88 | 2,187,374 | — | — |
| 1990-02-22 | $17.45 | $24.25 | 1,661,011 | — | — |
| 1990-02-21 | $17.45 | $24.25 | 1,616,235 | — | — |
| 1990-02-20 | $17.37 | $24.14 | 908,780 | — | — |
| 1990-02-16 | $17.64 | $24.51 | 897,835 | — | — |
| 1990-02-15 | $17.79 | $24.72 | 888,880 | — | — |
| 1990-02-14 | $17.83 | $24.77 | 724,702 | — | — |
| 1990-02-13 | $17.64 | $24.51 | 1,008,613 | — | — |
| 1990-02-12 | $17.49 | $24.30 | 936,309 | — | — |
| 1990-02-09 | $17.71 | $24.61 | 1,402,971 | — | — |
| 1990-02-08 | $17.75 | $24.67 | 1,397,664 | — | — |
| 1990-02-07 | $17.68 | $24.56 | 1,352,888 | — | — |
| 1990-02-06 | $17.26 | $23.99 | 1,228,843 | — | — |
| 1990-02-05 | $17.15 | $23.83 | 1,440,449 | — | — |
| 1990-02-02 | $16.81 | $23.36 | 1,141,945 | — | — |
| 1990-02-01 | $16.85 | $23.41 | 1,799,981 | — | — |
| 1990-01-31 | $16.47 | $22.89 | 2,560,504 | — | — |
| 1990-01-30 | $16.43 | $22.83 | 2,940,600 | — | — |
| 1990-01-29 | $17.07 | $23.72 | 2,325,349 | — | — |
| 1990-01-26 | $16.73 | $23.25 | 1,145,925 | — | — |
| 1990-01-25 | $16.81 | $23.36 | 1,555,539 | — | — |
| 1990-01-24 | $16.81 | $23.36 | 2,936,951 | — | — |
| 1990-01-23 | $16.58 | $23.04 | 2,588,696 | — | — |
| 1990-01-22 | $16.54 | $22.99 | 5,036,764 | — | — |
| 1990-01-19 | $17.30 | $24.04 | 2,654,699 | — | — |
| 1990-01-18 | $17.86 | $24.82 | 2,678,248 | — | — |
| 1990-01-17 | $18.05 | $25.09 | 1,953,214 | — | — |
| 1990-01-16 | $18.39 | $25.56 | 1,692,188 | — | — |
| 1990-01-15 | $18.13 | $25.19 | 1,704,460 | — | — |
| 1990-01-12 | $18.13 | $25.19 | 2,718,380 | — | — |
| 1990-01-11 | $18.62 | $25.87 | 1,640,447 | — | — |
| 1990-01-10 | $18.47 | $25.66 | 1,709,435 | — | — |
| 1990-01-09 | $18.81 | $26.13 | 1,877,924 | — | — |
| 1990-01-08 | $18.66 | $25.92 | 1,709,435 | — | — |
| 1990-01-05 | $18.58 | $25.82 | 1,748,241 | — | — |
| 1990-01-04 | $18.92 | $26.29 | 4,071,931 | — | — |
| 1990-01-03 | $18.84 | $26.19 | 3,009,587 | — | — |
| 1990-01-02 | $18.39 | $25.56 | 1,625,522 | — | — |