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 | $17.17 | $18.06 | 14,550 | — | — |
| 1990-12-28 | $17.08 | $17.97 | 17,100 | — | — |
| 1990-12-27 | $17.25 | $18.15 | 34,650 | — | — |
| 1990-12-26 | $17.08 | $17.97 | 6,600 | — | — |
| 1990-12-24 | $17.08 | $17.97 | 1,650 | — | — |
| 1990-12-21 | $17.08 | $17.97 | 15,450 | — | — |
| 1990-12-20 | $17.08 | $17.97 | 28,200 | — | — |
| 1990-12-19 | $17.00 | $17.88 | 19,200 | — | — |
| 1990-12-18 | $17.17 | $18.06 | 26,100 | — | — |
| 1990-12-17 | $16.92 | $17.80 | 13,050 | — | — |
| 1990-12-14 | $16.92 | $17.80 | 5,250 | — | — |
| 1990-12-13 | $16.83 | $17.71 | 14,100 | — | — |
| 1990-12-12 | $16.92 | $17.80 | 69,000 | — | — |
| 1990-12-11 | $16.83 | $17.71 | 27,750 | — | — |
| 1990-12-10 | $16.83 | $17.71 | 17,850 | — | — |
| 1990-12-07 | $16.83 | $17.71 | 16,800 | — | — |
| 1990-12-06 | $17.00 | $17.88 | 13,950 | — | — |
| 1990-12-05 | $17.25 | $18.15 | 5,400 | — | — |
| 1990-12-04 | $17.00 | $17.88 | 11,400 | — | — |
| 1990-12-03 | $17.08 | $17.97 | 19,200 | — | — |
| 1990-11-30 | $17.50 | $18.41 | 4,950 | — | — |
| 1990-11-29 | $17.42 | $18.32 | 51,450 | — | — |
| 1990-11-28 | $17.08 | $17.97 | 17,400 | — | — |
| 1990-11-27 | $16.92 | $17.80 | 34,800 | — | — |
| 1990-11-26 | $17.00 | $17.88 | 10,500 | — | — |
| 1990-11-23 | $17.00 | $17.88 | 12,750 | — | — |
| 1990-11-21 | $16.83 | $17.71 | 15,450 | — | — |
| 1990-11-20 | $16.67 | $17.53 | 42,900 | — | — |
| 1990-11-19 | $17.00 | $17.88 | 6,900 | — | — |
| 1990-11-16 | $17.00 | $17.88 | 8,850 | — | — |
| 1990-11-15 | $16.92 | $17.80 | 8,850 | — | — |
| 1990-11-14 | $17.00 | $17.88 | 6,300 | — | — |
| 1990-11-13 | $16.83 | $17.71 | 25,350 | — | — |
| 1990-11-12 | $17.25 | $18.15 | 92,700 | — | — |
| 1990-11-09 | $16.83 | $17.71 | 21,900 | — | — |
| 1990-11-08 | $16.58 | $17.45 | 21,300 | — | — |
| 1990-11-07 | $16.50 | $17.36 | 16,500 | — | — |
| 1990-11-06 | $16.50 | $17.36 | 8,250 | — | — |
| 1990-11-05 | $16.50 | $17.36 | 20,550 | — | — |
| 1990-11-02 | $16.67 | $17.53 | 9,000 | — | — |
| 1990-11-01 | $16.67 | $17.53 | 4,650 | — | — |
| 1990-10-31 | $16.42 | $17.27 | 17,700 | — | — |
| 1990-10-30 | $16.67 | $17.53 | 8,400 | — | — |
| 1990-10-29 | $16.67 | $17.53 | 6,150 | — | — |
| 1990-10-26 | $16.83 | $17.71 | 2,700 | — | — |
| 1990-10-25 | $16.75 | $17.62 | 50,250 | — | — |
| 1990-10-24 | $16.92 | $17.50 | 18,000 | — | — |
| 1990-10-23 | $17.08 | $17.67 | 168,600 | — | — |
| 1990-10-22 | $17.17 | $17.76 | 31,350 | — | — |
| 1990-10-19 | $17.00 | $17.59 | 102,450 | — | — |
| 1990-10-18 | $17.08 | $17.67 | 109,350 | — | — |
| 1990-10-17 | $17.17 | $17.76 | 52,650 | — | — |
| 1990-10-16 | $17.00 | $17.59 | 111,600 | — | — |
| 1990-10-15 | $17.42 | $18.02 | 40,200 | — | — |
| 1990-10-12 | $17.25 | $17.85 | 110,400 | — | — |
| 1990-10-11 | $16.92 | $17.50 | 46,200 | — | — |
| 1990-10-10 | $16.67 | $17.24 | 92,100 | — | — |
| 1990-10-09 | $16.92 | $17.50 | 22,650 | — | — |
| 1990-10-08 | $16.83 | $17.42 | 3,300 | — | — |
| 1990-10-05 | $16.67 | $17.24 | 95,850 | — | — |
| 1990-10-04 | $16.58 | $17.16 | 54,900 | — | — |
| 1990-10-03 | $16.33 | $16.90 | 46,650 | — | — |
| 1990-10-02 | $16.08 | $16.64 | 49,500 | — | — |
| 1990-10-01 | $16.08 | $16.64 | 11,550 | — | — |
| 1990-09-28 | $16.00 | $16.55 | 33,300 | — | — |
| 1990-09-27 | $16.00 | $16.55 | 64,500 | — | — |
| 1990-09-26 | $16.00 | $16.55 | 44,700 | — | — |
| 1990-09-25 | $16.17 | $16.73 | 37,650 | — | — |
| 1990-09-24 | $15.92 | $16.47 | 5,550 | — | — |
| 1990-09-21 | $15.92 | $16.47 | 26,100 | — | — |
| 1990-09-20 | $16.08 | $16.64 | 8,550 | — | — |
| 1990-09-19 | $16.08 | $16.64 | 35,850 | — | — |
| 1990-09-18 | $16.00 | $16.55 | 23,400 | — | — |
| 1990-09-17 | $15.92 | $16.47 | 20,850 | — | — |
| 1990-09-14 | $16.00 | $16.55 | 12,750 | — | — |
| 1990-09-13 | $16.00 | $16.55 | 15,600 | — | — |
| 1990-09-12 | $16.17 | $16.73 | 36,300 | — | — |
| 1990-09-11 | $15.83 | $16.38 | 16,050 | — | — |
| 1990-09-10 | $16.00 | $16.55 | 6,450 | — | — |
| 1990-09-07 | $15.92 | $16.47 | 73,800 | — | — |
| 1990-09-06 | $15.58 | $16.12 | 21,150 | — | — |
| 1990-09-05 | $15.50 | $16.04 | 13,950 | — | — |
| 1990-09-04 | $15.42 | $15.95 | 16,800 | — | — |
| 1990-08-31 | $15.42 | $15.95 | 19,800 | — | — |
| 1990-08-30 | $15.42 | $15.95 | 30,450 | — | — |
| 1990-08-29 | $15.50 | $16.04 | 7,350 | — | — |
| 1990-08-28 | $15.17 | $15.69 | 12,150 | — | — |
| 1990-08-27 | $14.92 | $15.43 | 36,750 | — | — |
| 1990-08-24 | $14.08 | $14.57 | 34,500 | — | — |
| 1990-08-23 | $14.08 | $14.57 | 43,350 | — | — |
| 1990-08-22 | $14.50 | $15.00 | 70,650 | — | — |
| 1990-08-21 | $15.42 | $15.95 | 55,200 | — | — |
| 1990-08-20 | $16.00 | $16.55 | 12,000 | — | — |
| 1990-08-17 | $16.00 | $16.55 | 5,400 | — | — |
| 1990-08-16 | $16.00 | $16.55 | 17,250 | — | — |
| 1990-08-15 | $15.92 | $16.47 | 8,400 | — | — |
| 1990-08-14 | $15.83 | $16.38 | 12,150 | — | — |
| 1990-08-13 | $15.83 | $16.38 | 4,050 | — | — |
| 1990-08-10 | $15.92 | $16.47 | 16,800 | — | — |
| 1990-08-09 | $15.83 | $16.38 | 33,450 | — | — |
| 1990-08-08 | $15.50 | $16.04 | 19,950 | — | — |
| 1990-08-07 | $15.25 | $15.78 | 22,950 | — | — |
| 1990-08-06 | $15.08 | $15.61 | 33,900 | — | — |
| 1990-08-03 | $15.33 | $15.86 | 142,500 | — | — |
| 1990-08-02 | $15.75 | $16.29 | 14,850 | — | — |
| 1990-08-01 | $16.08 | $16.64 | 18,450 | — | — |
| 1990-07-31 | $15.92 | $16.47 | 107,700 | — | — |
| 1990-07-30 | $16.25 | $16.81 | 41,250 | — | — |
| 1990-07-27 | $16.33 | $16.90 | 17,550 | — | — |
| 1990-07-26 | $16.42 | $16.98 | 46,350 | — | — |
| 1990-07-25 | $16.08 | $16.64 | 12,750 | — | — |
| 1990-07-24 | $16.08 | $16.36 | 18,450 | — | — |
| 1990-07-23 | $16.08 | $16.36 | 19,800 | — | — |
| 1990-07-20 | $16.33 | $16.61 | 31,050 | — | — |
| 1990-07-19 | $16.42 | $16.70 | 58,950 | — | — |
| 1990-07-18 | $16.75 | $17.04 | 44,550 | — | — |
| 1990-07-17 | $16.75 | $17.04 | 29,550 | — | — |
| 1990-07-16 | $16.92 | $17.20 | 10,950 | — | — |
| 1990-07-13 | $17.00 | $17.29 | 18,450 | — | — |
| 1990-07-12 | $16.83 | $17.12 | 17,850 | — | — |
| 1990-07-11 | $16.75 | $17.04 | 78,900 | — | — |
| 1990-07-10 | $17.00 | $17.29 | 78,450 | — | — |
| 1990-07-09 | $17.00 | $17.29 | 20,250 | — | — |
| 1990-07-06 | $17.17 | $17.46 | 21,750 | — | — |
| 1990-07-05 | $17.33 | $17.63 | 18,000 | — | — |
| 1990-07-03 | $17.50 | $17.80 | 8,250 | — | — |
| 1990-07-02 | $17.50 | $17.80 | 31,050 | — | — |
| 1990-06-29 | $17.67 | $17.97 | 28,650 | — | — |
| 1990-06-28 | $17.67 | $17.97 | 14,550 | — | — |
| 1990-06-27 | $17.67 | $17.97 | 73,200 | — | — |
| 1990-06-26 | $17.67 | $17.97 | 80,550 | — | — |
| 1990-06-25 | $16.92 | $17.20 | 7,650 | — | — |
| 1990-06-22 | $16.92 | $17.20 | 13,500 | — | — |
| 1990-06-21 | $17.08 | $17.37 | 38,400 | — | — |
| 1990-06-20 | $16.67 | $16.95 | 48,000 | — | — |
| 1990-06-19 | $16.75 | $17.04 | 22,650 | — | — |
| 1990-06-18 | $16.75 | $17.04 | 19,950 | — | — |
| 1990-06-15 | $16.67 | $16.95 | 68,100 | — | — |
| 1990-06-14 | $16.42 | $16.70 | 27,000 | — | — |
| 1990-06-13 | $16.33 | $16.61 | 29,400 | — | — |
| 1990-06-12 | $16.33 | $16.61 | 13,950 | — | — |
| 1990-06-11 | $16.33 | $16.61 | 22,800 | — | — |
| 1990-06-08 | $16.33 | $16.61 | 17,550 | — | — |
| 1990-06-07 | $16.25 | $16.53 | 59,250 | — | — |
| 1990-06-06 | $16.50 | $16.78 | 15,600 | — | — |
| 1990-06-05 | $16.42 | $16.70 | 113,100 | — | — |
| 1990-06-04 | $16.25 | $16.53 | 22,350 | — | — |
| 1990-06-01 | $16.50 | $16.78 | 26,550 | — | — |
| 1990-05-31 | $16.25 | $16.53 | 14,250 | — | — |
| 1990-05-30 | $16.25 | $16.53 | 20,400 | — | — |
| 1990-05-29 | $16.25 | $16.53 | 7,500 | — | — |
| 1990-05-25 | $16.42 | $16.70 | 15,300 | — | — |
| 1990-05-24 | $16.33 | $16.61 | 18,900 | — | — |
| 1990-05-23 | $16.25 | $16.53 | 44,550 | — | — |
| 1990-05-22 | $16.17 | $16.44 | 14,400 | — | — |
| 1990-05-21 | $16.42 | $16.70 | 42,750 | — | — |
| 1990-05-18 | $16.25 | $16.53 | 45,600 | — | — |
| 1990-05-17 | $16.25 | $16.53 | 36,150 | — | — |
| 1990-05-16 | $16.33 | $16.61 | 15,600 | — | — |
| 1990-05-15 | $16.42 | $16.70 | 28,950 | — | — |
| 1990-05-14 | $16.42 | $16.70 | 23,850 | — | — |
| 1990-05-11 | $16.25 | $16.53 | 84,450 | — | — |
| 1990-05-10 | $16.25 | $16.53 | 21,150 | — | — |
| 1990-05-09 | $16.25 | $16.53 | 62,100 | — | — |
| 1990-05-08 | $16.17 | $16.44 | 51,000 | — | — |
| 1990-05-07 | $16.17 | $16.44 | 21,750 | — | — |
| 1990-05-04 | $16.25 | $16.53 | 51,750 | — | — |
| 1990-05-03 | $16.33 | $16.61 | 25,050 | — | — |
| 1990-05-02 | $16.25 | $16.53 | 17,550 | — | — |
| 1990-05-01 | $16.25 | $16.53 | 116,700 | — | — |
| 1990-04-30 | $16.17 | $16.44 | 34,050 | — | — |
| 1990-04-27 | $16.33 | $16.61 | 57,600 | — | — |
| 1990-04-26 | $16.17 | $16.44 | 21,150 | — | — |
| 1990-04-25 | $16.42 | $16.70 | 15,750 | — | — |
| 1990-04-24 | $16.17 | $16.44 | 65,400 | — | — |
| 1990-04-23 | $16.33 | $16.33 | 24,300 | — | — |
| 1990-04-20 | $16.25 | $16.25 | 40,950 | — | — |
| 1990-04-19 | $16.25 | $16.25 | 32,400 | — | — |
| 1990-04-18 | $16.25 | $16.25 | 26,550 | — | — |
| 1990-04-17 | $16.50 | $16.50 | 19,800 | — | — |
| 1990-04-16 | $16.25 | $16.25 | 39,300 | — | — |
| 1990-04-12 | $16.25 | $16.25 | 11,250 | — | — |
| 1990-04-11 | $16.42 | $16.42 | 61,500 | — | — |
| 1990-04-10 | $16.33 | $16.33 | 60,150 | — | — |
| 1990-04-09 | $16.17 | $16.17 | 48,900 | — | — |
| 1990-04-06 | $16.42 | $16.42 | 112,950 | — | — |
| 1990-04-05 | $16.33 | $16.33 | 25,800 | — | — |
| 1990-04-04 | $16.33 | $16.33 | 9,450 | — | — |
| 1990-04-03 | $16.42 | $16.42 | 29,850 | — | — |
| 1990-04-02 | $16.33 | $16.33 | 32,250 | — | — |
| 1990-03-30 | $16.42 | $16.42 | 22,650 | — | — |
| 1990-03-29 | $16.67 | $16.67 | 26,400 | — | — |
| 1990-03-28 | $16.50 | $16.50 | 34,350 | — | — |
| 1990-03-27 | $16.50 | $16.50 | 57,300 | — | — |
| 1990-03-26 | $16.58 | $16.58 | 33,300 | — | — |
| 1990-03-23 | $16.33 | $16.33 | 11,400 | — | — |
| 1990-03-22 | $16.50 | $16.50 | 42,300 | — | — |
| 1990-03-21 | $16.50 | $16.50 | 84,450 | — | — |
| 1990-03-20 | $16.25 | $16.25 | 37,800 | — | — |
| 1990-03-19 | $16.42 | $16.42 | 34,950 | — | — |
| 1990-03-16 | $16.50 | $16.50 | 12,900 | — | — |
| 1990-03-15 | $16.42 | $16.42 | 53,400 | — | — |
| 1990-03-14 | $16.33 | $16.33 | 58,350 | — | — |
| 1990-03-13 | $16.50 | $16.50 | 14,550 | — | — |
| 1990-03-12 | $16.50 | $16.50 | 14,850 | — | — |
| 1990-03-09 | $16.50 | $16.50 | 32,550 | — | — |
| 1990-03-08 | $16.33 | $16.33 | 1,350 | — | — |
| 1990-03-07 | $16.33 | $16.33 | 16,800 | — | — |
| 1990-03-06 | $16.42 | $16.42 | 10,350 | — | — |
| 1990-03-05 | $16.58 | $16.58 | 21,750 | — | — |
| 1990-03-02 | $16.67 | $16.67 | 18,900 | — | — |
| 1990-03-01 | $16.50 | $16.50 | 8,850 | — | — |
| 1990-02-28 | $16.75 | $16.75 | 14,850 | — | — |
| 1990-02-27 | $16.67 | $16.67 | 29,550 | — | — |
| 1990-02-26 | $16.67 | $16.67 | 10,800 | — | — |
| 1990-02-23 | $16.67 | $16.67 | 31,800 | — | — |
| 1990-02-22 | $16.58 | $16.58 | 15,750 | — | — |
| 1990-02-21 | $16.58 | $16.58 | 39,450 | — | — |
| 1990-02-20 | $17.00 | $17.00 | 55,050 | — | — |
| 1990-02-16 | $16.83 | $16.83 | 4,050 | — | — |
| 1990-02-15 | $16.83 | $16.83 | 32,700 | — | — |
| 1990-02-14 | $17.00 | $17.00 | 13,650 | — | — |
| 1990-02-13 | $16.75 | $16.75 | 17,100 | — | — |
| 1990-02-12 | $17.08 | $17.08 | 24,000 | — | — |
| 1990-02-09 | $16.58 | $16.58 | 27,900 | — | — |
| 1990-02-08 | $16.67 | $16.67 | 47,850 | — | — |
| 1990-02-07 | $16.67 | $16.67 | 26,700 | — | — |
| 1990-02-06 | $16.50 | $16.50 | 13,650 | — | — |
| 1990-02-05 | $16.75 | $16.75 | 7,500 | — | — |
| 1990-02-02 | $16.75 | $16.75 | 9,000 | — | — |
| 1990-02-01 | $16.58 | $16.58 | 14,250 | — | — |
| 1990-01-31 | $16.50 | $16.50 | 43,200 | — | — |
| 1990-01-30 | $16.58 | $16.58 | 18,750 | — | — |
| 1990-01-29 | $16.67 | $16.67 | 8,400 | — | — |
| 1990-01-26 | $16.83 | $16.83 | 37,950 | — | — |
| 1990-01-25 | $16.83 | $16.83 | 11,850 | — | — |
| 1990-01-24 | $16.83 | $16.83 | 29,700 | — | — |
| 1990-01-23 | $16.83 | $16.83 | 15,600 | — | — |
| 1990-01-22 | $16.75 | $16.75 | 7,350 | — | — |
| 1990-01-19 | $16.58 | $16.58 | 12,300 | — | — |
| 1990-01-18 | $16.83 | $16.83 | 25,800 | — | — |
| 1990-01-17 | $16.75 | $16.75 | 31,800 | — | — |
| 1990-01-16 | $16.50 | $16.50 | 12,150 | — | — |
| 1990-01-15 | $16.50 | $16.50 | 11,550 | — | — |
| 1990-01-12 | $16.58 | $16.58 | 29,850 | — | — |
| 1990-01-11 | $16.67 | $16.67 | 25,950 | — | — |
| 1990-01-10 | $16.58 | $16.58 | 17,250 | — | — |
| 1990-01-09 | $16.67 | $16.67 | 25,200 | — | — |
| 1990-01-08 | $16.50 | $16.50 | 33,000 | — | — |
| 1990-01-05 | $16.50 | $16.50 | 22,650 | — | — |
| 1990-01-04 | $16.50 | $16.50 | 29,400 | — | — |
| 1990-01-03 | $16.67 | $16.67 | 70,500 | — | — |
| 1990-01-02 | $16.58 | $16.58 | 37,800 | — | — |