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
- 1980-03-17 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 | $14.50 | $17.92 | 65,400 | — | — |
| 1990-12-28 | $14.88 | $18.38 | 56,800 | — | — |
| 1990-12-27 | $14.88 | $18.38 | 33,400 | — | — |
| 1990-12-26 | $14.75 | $18.23 | 12,000 | — | — |
| 1990-12-24 | $15.00 | $18.54 | 34,400 | — | — |
| 1990-12-21 | $15.19 | $18.77 | 224,800 | — | — |
| 1990-12-20 | $15.13 | $18.69 | 75,800 | — | — |
| 1990-12-19 | $15.25 | $18.85 | 96,400 | — | — |
| 1990-12-18 | $15.31 | $18.92 | 155,800 | — | — |
| 1990-12-17 | $14.50 | $17.92 | 32,400 | — | — |
| 1990-12-14 | $14.44 | $17.84 | 84,800 | — | — |
| 1990-12-13 | $14.44 | $17.84 | 63,600 | — | — |
| 1990-12-12 | $14.88 | $18.38 | 117,200 | — | — |
| 1990-12-11 | $15.00 | $18.54 | 91,600 | — | — |
| 1990-12-10 | $14.81 | $18.30 | 93,800 | — | — |
| 1990-12-07 | $14.88 | $18.38 | 165,000 | — | — |
| 1990-12-06 | $14.81 | $18.30 | 73,400 | — | — |
| 1990-12-05 | $14.63 | $18.07 | 446,400 | — | — |
| 1990-12-04 | $14.69 | $18.15 | 118,600 | — | — |
| 1990-12-03 | $14.44 | $17.84 | 83,200 | — | — |
| 1990-11-30 | $14.50 | $17.73 | 195,200 | — | — |
| 1990-11-29 | $14.44 | $17.66 | 81,400 | — | — |
| 1990-11-28 | $14.38 | $17.58 | 68,200 | — | — |
| 1990-11-27 | $14.19 | $17.35 | 144,600 | — | — |
| 1990-11-26 | $14.50 | $17.73 | 47,000 | — | — |
| 1990-11-23 | $14.38 | $17.58 | 16,400 | — | — |
| 1990-11-21 | $14.38 | $17.58 | 31,600 | — | — |
| 1990-11-20 | $14.25 | $17.43 | 270,400 | — | — |
| 1990-11-19 | $14.31 | $17.50 | 103,600 | — | — |
| 1990-11-16 | $14.25 | $17.43 | 227,400 | — | — |
| 1990-11-15 | $14.38 | $17.58 | 80,200 | — | — |
| 1990-11-14 | $14.13 | $17.27 | 40,200 | — | — |
| 1990-11-13 | $13.63 | $16.66 | 95,200 | — | — |
| 1990-11-12 | $14.19 | $17.35 | 78,600 | — | — |
| 1990-11-09 | $13.81 | $16.89 | 64,800 | — | — |
| 1990-11-08 | $13.44 | $16.43 | 49,800 | — | — |
| 1990-11-07 | $13.31 | $16.28 | 41,800 | — | — |
| 1990-11-06 | $14.00 | $17.12 | 70,400 | — | — |
| 1990-11-05 | $14.44 | $17.66 | 67,200 | — | — |
| 1990-11-02 | $14.50 | $17.73 | 22,400 | — | — |
| 1990-11-01 | $14.06 | $17.20 | 51,800 | — | — |
| 1990-10-31 | $13.81 | $16.89 | 50,600 | — | — |
| 1990-10-30 | $13.81 | $16.89 | 102,200 | — | — |
| 1990-10-29 | $13.75 | $16.82 | 40,800 | — | — |
| 1990-10-26 | $14.25 | $17.43 | 41,800 | — | — |
| 1990-10-25 | $14.31 | $17.50 | 18,400 | — | — |
| 1990-10-24 | $14.44 | $17.66 | 89,800 | — | — |
| 1990-10-23 | $14.56 | $17.81 | 40,200 | — | — |
| 1990-10-22 | $14.69 | $17.96 | 76,800 | — | — |
| 1990-10-19 | $14.69 | $17.96 | 121,000 | — | — |
| 1990-10-18 | $14.31 | $17.50 | 105,600 | — | — |
| 1990-10-17 | $13.75 | $16.82 | 159,400 | — | — |
| 1990-10-16 | $13.63 | $16.66 | 94,400 | — | — |
| 1990-10-15 | $13.75 | $16.82 | 73,800 | — | — |
| 1990-10-12 | $13.56 | $16.59 | 107,600 | — | — |
| 1990-10-11 | $13.50 | $16.51 | 45,200 | — | — |
| 1990-10-10 | $13.75 | $16.82 | 49,200 | — | — |
| 1990-10-09 | $14.00 | $17.12 | 44,000 | — | — |
| 1990-10-08 | $14.69 | $17.96 | 13,400 | — | — |
| 1990-10-05 | $14.88 | $18.19 | 41,000 | — | — |
| 1990-10-04 | $15.00 | $18.34 | 34,600 | — | — |
| 1990-10-03 | $15.00 | $18.34 | 15,600 | — | — |
| 1990-10-02 | $15.31 | $18.73 | 65,200 | — | — |
| 1990-10-01 | $15.31 | $18.73 | 128,800 | — | — |
| 1990-09-28 | $15.25 | $18.65 | 92,400 | — | — |
| 1990-09-27 | $14.69 | $17.96 | 77,200 | — | — |
| 1990-09-26 | $14.69 | $17.96 | 57,600 | — | — |
| 1990-09-25 | $14.81 | $18.12 | 45,200 | — | — |
| 1990-09-24 | $14.63 | $17.89 | 44,000 | — | — |
| 1990-09-21 | $15.00 | $18.34 | 113,200 | — | — |
| 1990-09-20 | $14.75 | $18.04 | 152,000 | — | — |
| 1990-09-19 | $15.06 | $18.42 | 51,000 | — | — |
| 1990-09-18 | $15.38 | $18.80 | 43,000 | — | — |
| 1990-09-17 | $15.13 | $18.50 | 31,000 | — | — |
| 1990-09-14 | $15.00 | $18.34 | 54,800 | — | — |
| 1990-09-13 | $15.06 | $18.42 | 26,400 | — | — |
| 1990-09-12 | $15.31 | $18.73 | 51,800 | — | — |
| 1990-09-11 | $15.38 | $18.80 | 85,200 | — | — |
| 1990-09-10 | $15.38 | $18.80 | 93,800 | — | — |
| 1990-09-07 | $15.19 | $18.57 | 47,000 | — | — |
| 1990-09-06 | $14.88 | $18.19 | 29,800 | — | — |
| 1990-09-05 | $14.81 | $18.12 | 37,800 | — | — |
| 1990-09-04 | $14.63 | $17.89 | 23,800 | — | — |
| 1990-08-31 | $14.69 | $17.78 | 82,000 | — | — |
| 1990-08-30 | $14.75 | $17.85 | 66,600 | — | — |
| 1990-08-29 | $15.19 | $18.38 | 110,000 | — | — |
| 1990-08-28 | $14.81 | $17.93 | 19,200 | — | — |
| 1990-08-27 | $14.88 | $18.01 | 54,600 | — | — |
| 1990-08-24 | $14.50 | $17.55 | 134,200 | — | — |
| 1990-08-23 | $14.50 | $17.55 | 114,600 | — | — |
| 1990-08-22 | $15.25 | $18.46 | 35,000 | — | — |
| 1990-08-21 | $15.56 | $18.84 | 78,800 | — | — |
| 1990-08-20 | $15.81 | $19.14 | 85,800 | — | — |
| 1990-08-17 | $16.00 | $19.37 | 163,000 | — | — |
| 1990-08-16 | $16.13 | $19.52 | 102,000 | — | — |
| 1990-08-15 | $16.19 | $19.59 | 130,000 | — | — |
| 1990-08-14 | $15.69 | $18.99 | 129,000 | — | — |
| 1990-08-13 | $15.31 | $18.54 | 148,800 | — | — |
| 1990-08-10 | $15.56 | $18.84 | 86,400 | — | — |
| 1990-08-09 | $16.19 | $19.59 | 108,800 | — | — |
| 1990-08-08 | $16.25 | $19.67 | 62,600 | — | — |
| 1990-08-07 | $16.38 | $19.82 | 58,800 | — | — |
| 1990-08-06 | $16.31 | $19.75 | 171,600 | — | — |
| 1990-08-03 | $17.13 | $20.73 | 152,600 | — | — |
| 1990-08-02 | $17.75 | $21.49 | 44,000 | — | — |
| 1990-08-01 | $17.88 | $21.64 | 77,800 | — | — |
| 1990-07-31 | $17.63 | $21.33 | 118,800 | — | — |
| 1990-07-30 | $17.50 | $21.18 | 46,200 | — | — |
| 1990-07-27 | $17.00 | $20.58 | 35,600 | — | — |
| 1990-07-26 | $17.31 | $20.96 | 68,000 | — | — |
| 1990-07-25 | $17.19 | $20.81 | 27,200 | — | — |
| 1990-07-24 | $17.13 | $20.73 | 77,400 | — | — |
| 1990-07-23 | $17.44 | $21.11 | 70,200 | — | — |
| 1990-07-20 | $17.31 | $20.96 | 40,400 | — | — |
| 1990-07-19 | $17.38 | $21.03 | 32,800 | — | — |
| 1990-07-18 | $17.44 | $21.11 | 47,800 | — | — |
| 1990-07-17 | $17.44 | $21.11 | 48,800 | — | — |
| 1990-07-16 | $17.31 | $20.96 | 52,600 | — | — |
| 1990-07-13 | $17.31 | $20.96 | 49,000 | — | — |
| 1990-07-12 | $17.50 | $21.18 | 45,200 | — | — |
| 1990-07-11 | $17.06 | $20.65 | 46,200 | — | — |
| 1990-07-10 | $17.00 | $20.58 | 62,600 | — | — |
| 1990-07-09 | $17.19 | $20.81 | 24,200 | — | — |
| 1990-07-06 | $17.13 | $20.73 | 25,400 | — | — |
| 1990-07-05 | $17.00 | $20.58 | 67,600 | — | — |
| 1990-07-03 | $17.56 | $21.26 | 115,000 | — | — |
| 1990-07-02 | $17.31 | $20.96 | 45,400 | — | — |
| 1990-06-29 | $17.25 | $20.88 | 71,800 | — | — |
| 1990-06-28 | $17.31 | $20.96 | 39,000 | — | — |
| 1990-06-27 | $17.19 | $20.81 | 58,200 | — | — |
| 1990-06-26 | $17.00 | $20.58 | 215,800 | — | — |
| 1990-06-25 | $16.88 | $20.43 | 47,000 | — | — |
| 1990-06-22 | $16.94 | $20.50 | 131,400 | — | — |
| 1990-06-21 | $17.00 | $20.58 | 32,400 | — | — |
| 1990-06-20 | $17.00 | $20.58 | 319,000 | — | — |
| 1990-06-19 | $17.13 | $20.73 | 196,600 | — | — |
| 1990-06-18 | $17.25 | $20.88 | 54,800 | — | — |
| 1990-06-15 | $17.38 | $21.03 | 200,400 | — | — |
| 1990-06-14 | $17.44 | $21.11 | 68,000 | — | — |
| 1990-06-13 | $17.31 | $20.96 | 116,600 | — | — |
| 1990-06-12 | $17.44 | $21.11 | 219,600 | — | — |
| 1990-06-11 | $17.50 | $21.18 | 212,800 | — | — |
| 1990-06-08 | $17.13 | $20.73 | 47,000 | — | — |
| 1990-06-07 | $17.13 | $20.73 | 165,200 | — | — |
| 1990-06-06 | $17.31 | $20.96 | 94,800 | — | — |
| 1990-06-05 | $17.38 | $21.03 | 258,200 | — | — |
| 1990-06-04 | $17.63 | $21.17 | 140,600 | — | — |
| 1990-06-01 | $17.31 | $20.80 | 61,200 | — | — |
| 1990-05-31 | $17.13 | $20.57 | 229,800 | — | — |
| 1990-05-30 | $17.19 | $20.65 | 88,400 | — | — |
| 1990-05-29 | $17.38 | $20.87 | 59,600 | — | — |
| 1990-05-25 | $16.75 | $20.12 | 43,600 | — | — |
| 1990-05-24 | $16.88 | $20.27 | 167,600 | — | — |
| 1990-05-23 | $17.19 | $20.65 | 140,800 | — | — |
| 1990-05-22 | $17.06 | $20.50 | 122,200 | — | — |
| 1990-05-21 | $17.25 | $20.72 | 516,800 | — | — |
| 1990-05-18 | $17.19 | $20.65 | 38,200 | — | — |
| 1990-05-17 | $17.19 | $20.65 | 37,600 | — | — |
| 1990-05-16 | $17.38 | $20.87 | 55,800 | — | — |
| 1990-05-15 | $17.56 | $21.10 | 82,200 | — | — |
| 1990-05-14 | $17.31 | $20.80 | 129,000 | — | — |
| 1990-05-11 | $16.75 | $20.12 | 145,400 | — | — |
| 1990-05-10 | $16.44 | $19.74 | 52,800 | — | — |
| 1990-05-09 | $16.63 | $19.97 | 64,400 | — | — |
| 1990-05-08 | $16.13 | $19.37 | 133,400 | — | — |
| 1990-05-07 | $16.00 | $19.22 | 82,600 | — | — |
| 1990-05-04 | $16.38 | $19.67 | 55,600 | — | — |
| 1990-05-03 | $16.13 | $19.37 | 102,600 | — | — |
| 1990-05-02 | $16.38 | $19.67 | 83,400 | — | — |
| 1990-05-01 | $16.56 | $19.89 | 151,800 | — | — |
| 1990-04-30 | $16.31 | $19.59 | 74,800 | — | — |
| 1990-04-27 | $16.13 | $19.37 | 324,200 | — | — |
| 1990-04-26 | $16.44 | $19.74 | 132,000 | — | — |
| 1990-04-25 | $16.38 | $19.67 | 121,800 | — | — |
| 1990-04-24 | $16.25 | $19.52 | 191,600 | — | — |
| 1990-04-23 | $16.44 | $19.74 | 128,600 | — | — |
| 1990-04-20 | $16.63 | $19.97 | 82,000 | — | — |
| 1990-04-19 | $17.00 | $20.42 | 37,800 | — | — |
| 1990-04-18 | $16.94 | $20.35 | 99,400 | — | — |
| 1990-04-17 | $17.06 | $20.50 | 76,800 | — | — |
| 1990-04-16 | $17.25 | $20.72 | 75,800 | — | — |
| 1990-04-12 | $17.38 | $20.87 | 53,000 | — | — |
| 1990-04-11 | $17.19 | $20.65 | 20,800 | — | — |
| 1990-04-10 | $17.25 | $20.72 | 102,800 | — | — |
| 1990-04-09 | $17.13 | $20.57 | 139,000 | — | — |
| 1990-04-06 | $16.81 | $20.20 | 146,400 | — | — |
| 1990-04-05 | $16.63 | $19.97 | 314,200 | — | — |
| 1990-04-04 | $17.25 | $20.72 | 429,800 | — | — |
| 1990-04-03 | $18.31 | $22.00 | 79,400 | — | — |
| 1990-04-02 | $17.81 | $21.40 | 173,400 | — | — |
| 1990-03-30 | $17.94 | $21.55 | 84,400 | — | — |
| 1990-03-29 | $17.81 | $21.40 | 76,000 | — | — |
| 1990-03-28 | $18.00 | $21.62 | 76,800 | — | — |
| 1990-03-27 | $17.81 | $21.40 | 171,000 | — | — |
| 1990-03-26 | $17.50 | $21.02 | 86,800 | — | — |
| 1990-03-23 | $17.44 | $20.95 | 95,400 | — | — |
| 1990-03-22 | $17.75 | $21.32 | 39,000 | — | — |
| 1990-03-21 | $17.81 | $21.40 | 36,400 | — | — |
| 1990-03-20 | $17.94 | $21.55 | 65,800 | — | — |
| 1990-03-19 | $18.06 | $21.70 | 56,400 | — | — |
| 1990-03-16 | $18.19 | $21.85 | 114,200 | — | — |
| 1990-03-15 | $18.13 | $21.77 | 20,400 | — | — |
| 1990-03-14 | $18.00 | $21.62 | 50,400 | — | — |
| 1990-03-13 | $17.88 | $21.47 | 66,600 | — | — |
| 1990-03-12 | $18.19 | $21.85 | 171,800 | — | — |
| 1990-03-09 | $17.94 | $21.55 | 59,000 | — | — |
| 1990-03-08 | $18.00 | $21.62 | 78,400 | — | — |
| 1990-03-07 | $17.81 | $21.40 | 219,200 | — | — |
| 1990-03-06 | $17.81 | $21.40 | 217,200 | — | — |
| 1990-03-05 | $17.63 | $21.01 | 152,400 | — | — |
| 1990-03-02 | $17.81 | $21.23 | 614,400 | — | — |
| 1990-03-01 | $17.88 | $21.31 | 62,800 | — | — |
| 1990-02-28 | $17.88 | $21.31 | 146,200 | — | — |
| 1990-02-27 | $17.94 | $21.38 | 86,000 | — | — |
| 1990-02-26 | $17.75 | $21.16 | 108,000 | — | — |
| 1990-02-23 | $17.63 | $21.01 | 60,200 | — | — |
| 1990-02-22 | $17.50 | $20.86 | 78,600 | — | — |
| 1990-02-21 | $17.69 | $21.08 | 52,000 | — | — |
| 1990-02-20 | $17.38 | $20.71 | 57,400 | — | — |
| 1990-02-16 | $17.63 | $21.01 | 31,800 | — | — |
| 1990-02-15 | $17.50 | $20.86 | 141,000 | — | — |
| 1990-02-14 | $17.50 | $20.86 | 31,200 | — | — |
| 1990-02-13 | $17.44 | $20.79 | 42,000 | — | — |
| 1990-02-12 | $17.50 | $20.86 | 239,200 | — | — |
| 1990-02-09 | $17.75 | $21.16 | 40,800 | — | — |
| 1990-02-08 | $17.63 | $21.01 | 42,600 | — | — |
| 1990-02-07 | $17.75 | $21.16 | 70,400 | — | — |
| 1990-02-06 | $17.50 | $20.86 | 74,000 | — | — |
| 1990-02-05 | $17.50 | $20.86 | 40,400 | — | — |
| 1990-02-02 | $17.38 | $20.71 | 390,800 | — | — |
| 1990-02-01 | $17.44 | $20.79 | 46,800 | — | — |
| 1990-01-31 | $17.50 | $20.86 | 119,000 | — | — |
| 1990-01-30 | $16.75 | $19.97 | 62,800 | — | — |
| 1990-01-29 | $16.88 | $20.12 | 62,600 | — | — |
| 1990-01-26 | $17.00 | $20.26 | 71,400 | — | — |
| 1990-01-25 | $17.00 | $20.26 | 60,200 | — | — |
| 1990-01-24 | $17.13 | $20.41 | 73,000 | — | — |
| 1990-01-23 | $17.31 | $20.64 | 52,600 | — | — |
| 1990-01-22 | $17.50 | $20.86 | 60,000 | — | — |
| 1990-01-19 | $18.13 | $21.61 | 84,800 | — | — |
| 1990-01-18 | $18.38 | $21.90 | 69,200 | — | — |
| 1990-01-17 | $18.44 | $21.98 | 58,000 | — | — |
| 1990-01-16 | $18.56 | $22.13 | 98,200 | — | — |
| 1990-01-15 | $18.94 | $22.57 | 66,600 | — | — |
| 1990-01-12 | $18.94 | $22.57 | 99,000 | — | — |
| 1990-01-11 | $18.88 | $22.50 | 35,000 | — | — |
| 1990-01-10 | $19.00 | $22.65 | 59,800 | — | — |
| 1990-01-09 | $18.88 | $22.50 | 136,000 | — | — |
| 1990-01-08 | $19.00 | $22.65 | 54,600 | — | — |
| 1990-01-05 | $18.88 | $22.50 | 59,200 | — | — |
| 1990-01-04 | $19.13 | $22.80 | 158,400 | — | — |
| 1990-01-03 | $19.13 | $22.80 | 97,000 | — | — |
| 1990-01-02 | $19.88 | $23.69 | 97,400 | — | — |