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 | $16.06 | $17.94 | 28,800 | — | — |
| 1990-12-28 | $16.00 | $17.87 | 105,000 | — | — |
| 1990-12-27 | $16.19 | $18.08 | 26,400 | — | — |
| 1990-12-26 | $16.13 | $18.01 | 19,800 | — | — |
| 1990-12-24 | $15.81 | $17.66 | 9,000 | — | — |
| 1990-12-21 | $16.00 | $17.87 | 91,200 | — | — |
| 1990-12-20 | $16.00 | $17.87 | 138,400 | — | — |
| 1990-12-19 | $16.06 | $17.94 | 74,400 | — | — |
| 1990-12-18 | $15.94 | $17.80 | 32,800 | — | — |
| 1990-12-17 | $15.94 | $17.80 | 71,200 | — | — |
| 1990-12-14 | $15.88 | $17.73 | 10,600 | — | — |
| 1990-12-13 | $16.06 | $17.94 | 161,600 | — | — |
| 1990-12-12 | $16.00 | $17.87 | 134,000 | — | — |
| 1990-12-11 | $15.81 | $17.66 | 72,400 | — | — |
| 1990-12-10 | $15.56 | $17.38 | 26,200 | — | — |
| 1990-12-07 | $15.50 | $17.31 | 47,600 | — | — |
| 1990-12-06 | $15.56 | $17.38 | 114,800 | — | — |
| 1990-12-05 | $15.25 | $17.03 | 138,400 | — | — |
| 1990-12-04 | $15.31 | $17.10 | 22,800 | — | — |
| 1990-12-03 | $15.25 | $17.03 | 218,000 | — | — |
| 1990-11-30 | $15.44 | $17.24 | 56,000 | — | — |
| 1990-11-29 | $15.19 | $16.96 | 55,200 | — | — |
| 1990-11-28 | $15.19 | $16.96 | 61,200 | — | — |
| 1990-11-27 | $15.31 | $17.10 | 48,000 | — | — |
| 1990-11-26 | $15.00 | $16.75 | 23,400 | — | — |
| 1990-11-23 | $15.06 | $16.82 | 46,800 | — | — |
| 1990-11-21 | $15.00 | $16.75 | 110,200 | — | — |
| 1990-11-20 | $15.38 | $17.17 | 88,600 | — | — |
| 1990-11-19 | $15.25 | $17.03 | 60,600 | — | — |
| 1990-11-16 | $15.19 | $16.96 | 151,200 | — | — |
| 1990-11-15 | $15.31 | $17.10 | 129,800 | — | — |
| 1990-11-14 | $15.44 | $17.24 | 181,200 | — | — |
| 1990-11-13 | $15.50 | $17.31 | 60,800 | — | — |
| 1990-11-12 | $15.44 | $17.24 | 217,000 | — | — |
| 1990-11-09 | $15.44 | $17.24 | 13,200 | — | — |
| 1990-11-08 | $15.44 | $17.24 | 35,800 | — | — |
| 1990-11-07 | $15.31 | $17.10 | 55,800 | — | — |
| 1990-11-06 | $15.44 | $17.24 | 63,200 | — | — |
| 1990-11-05 | $15.50 | $17.31 | 73,000 | — | — |
| 1990-11-02 | $15.13 | $16.89 | 63,600 | — | — |
| 1990-11-01 | $14.94 | $16.68 | 40,200 | — | — |
| 1990-10-31 | $15.00 | $16.75 | 58,800 | — | — |
| 1990-10-30 | $15.06 | $16.82 | 8,000 | — | — |
| 1990-10-29 | $15.13 | $16.89 | 46,800 | — | — |
| 1990-10-26 | $15.50 | $17.31 | 38,200 | — | — |
| 1990-10-25 | $15.56 | $17.38 | 67,200 | — | — |
| 1990-10-24 | $15.56 | $17.38 | 39,000 | — | — |
| 1990-10-23 | $15.56 | $17.38 | 81,800 | — | — |
| 1990-10-22 | $15.38 | $17.17 | 97,600 | — | — |
| 1990-10-19 | $14.81 | $16.54 | 33,000 | — | — |
| 1990-10-18 | $14.75 | $16.37 | 31,800 | — | — |
| 1990-10-17 | $14.50 | $16.09 | 43,200 | — | — |
| 1990-10-16 | $14.63 | $16.23 | 25,800 | — | — |
| 1990-10-15 | $14.69 | $16.30 | 58,600 | — | — |
| 1990-10-12 | $14.50 | $16.09 | 39,800 | — | — |
| 1990-10-11 | $14.50 | $16.09 | 84,000 | — | — |
| 1990-10-10 | $14.75 | $16.37 | 141,400 | — | — |
| 1990-10-09 | $14.94 | $16.58 | 145,000 | — | — |
| 1990-10-08 | $15.06 | $16.71 | 30,000 | — | — |
| 1990-10-05 | $15.00 | $16.64 | 35,400 | — | — |
| 1990-10-04 | $15.00 | $16.64 | 116,800 | — | — |
| 1990-10-03 | $15.06 | $16.71 | 72,400 | — | — |
| 1990-10-02 | $15.19 | $16.85 | 48,000 | — | — |
| 1990-10-01 | $15.19 | $16.85 | 215,800 | — | — |
| 1990-09-28 | $14.94 | $16.58 | 90,600 | — | — |
| 1990-09-27 | $14.75 | $16.37 | 104,000 | — | — |
| 1990-09-26 | $14.94 | $16.58 | 25,200 | — | — |
| 1990-09-25 | $15.00 | $16.64 | 225,400 | — | — |
| 1990-09-24 | $15.00 | $16.64 | 165,000 | — | — |
| 1990-09-21 | $15.44 | $17.13 | 127,400 | — | — |
| 1990-09-20 | $15.81 | $17.55 | 179,800 | — | — |
| 1990-09-19 | $15.81 | $17.55 | 20,800 | — | — |
| 1990-09-18 | $15.50 | $17.20 | 15,000 | — | — |
| 1990-09-17 | $15.44 | $17.13 | 10,000 | — | — |
| 1990-09-14 | $15.25 | $16.92 | 88,200 | — | — |
| 1990-09-13 | $15.44 | $17.13 | 65,000 | — | — |
| 1990-09-12 | $15.19 | $16.85 | 138,200 | — | — |
| 1990-09-11 | $15.06 | $16.71 | 121,600 | — | — |
| 1990-09-10 | $15.00 | $16.64 | 52,800 | — | — |
| 1990-09-07 | $15.06 | $16.71 | 109,800 | — | — |
| 1990-09-06 | $15.06 | $16.71 | 10,400 | — | — |
| 1990-09-05 | $15.25 | $16.92 | 25,200 | — | — |
| 1990-09-04 | $14.88 | $16.51 | 51,600 | — | — |
| 1990-08-31 | $14.44 | $16.02 | 38,000 | — | — |
| 1990-08-30 | $14.75 | $16.37 | 82,200 | — | — |
| 1990-08-29 | $14.88 | $16.51 | 22,000 | — | — |
| 1990-08-28 | $14.88 | $16.51 | 19,200 | — | — |
| 1990-08-27 | $14.88 | $16.51 | 37,800 | — | — |
| 1990-08-24 | $14.38 | $15.95 | 240,400 | — | — |
| 1990-08-23 | $14.00 | $15.54 | 96,600 | — | — |
| 1990-08-22 | $14.56 | $16.16 | 180,000 | — | — |
| 1990-08-21 | $14.69 | $16.30 | 41,800 | — | — |
| 1990-08-20 | $15.13 | $16.78 | 143,800 | — | — |
| 1990-08-17 | $14.94 | $16.58 | 48,800 | — | — |
| 1990-08-16 | $15.25 | $16.92 | 83,800 | — | — |
| 1990-08-15 | $15.13 | $16.78 | 76,200 | — | — |
| 1990-08-14 | $14.75 | $16.37 | 153,400 | — | — |
| 1990-08-13 | $14.88 | $16.51 | 170,200 | — | — |
| 1990-08-10 | $15.00 | $16.64 | 75,200 | — | — |
| 1990-08-09 | $15.19 | $16.85 | 203,200 | — | — |
| 1990-08-08 | $14.69 | $16.30 | 199,200 | — | — |
| 1990-08-07 | $14.38 | $15.95 | 232,800 | — | — |
| 1990-08-06 | $14.94 | $16.58 | 104,000 | — | — |
| 1990-08-03 | $15.19 | $16.85 | 181,400 | — | — |
| 1990-08-02 | $15.50 | $17.20 | 69,000 | — | — |
| 1990-08-01 | $15.88 | $17.62 | 61,800 | — | — |
| 1990-07-31 | $16.13 | $17.89 | 77,800 | — | — |
| 1990-07-30 | $16.38 | $18.17 | 38,000 | — | — |
| 1990-07-27 | $16.25 | $18.03 | 137,600 | — | — |
| 1990-07-26 | $16.31 | $18.10 | 179,000 | — | — |
| 1990-07-25 | $15.88 | $17.62 | 146,000 | — | — |
| 1990-07-24 | $15.88 | $17.62 | 15,000 | — | — |
| 1990-07-23 | $16.00 | $17.75 | 86,000 | — | — |
| 1990-07-20 | $16.25 | $18.03 | 98,000 | — | — |
| 1990-07-19 | $16.19 | $17.96 | 63,200 | — | — |
| 1990-07-18 | $16.06 | $17.82 | 190,000 | — | — |
| 1990-07-17 | $16.19 | $17.96 | 39,800 | — | — |
| 1990-07-16 | $16.19 | $17.96 | 379,400 | — | — |
| 1990-07-13 | $16.00 | $17.75 | 207,000 | — | — |
| 1990-07-12 | $16.00 | $17.66 | 129,000 | — | — |
| 1990-07-11 | $16.19 | $17.87 | 113,200 | — | — |
| 1990-07-10 | $16.00 | $17.66 | 109,600 | — | — |
| 1990-07-09 | $16.56 | $18.28 | 79,600 | — | — |
| 1990-07-06 | $16.44 | $18.14 | 131,000 | — | — |
| 1990-07-05 | $16.56 | $18.28 | 174,000 | — | — |
| 1990-07-03 | $16.63 | $18.35 | 223,400 | — | — |
| 1990-07-02 | $16.31 | $18.01 | 56,000 | — | — |
| 1990-06-29 | $16.19 | $17.87 | 52,800 | — | — |
| 1990-06-28 | $16.13 | $17.80 | 245,200 | — | — |
| 1990-06-27 | $15.94 | $17.59 | 57,600 | — | — |
| 1990-06-26 | $15.81 | $17.45 | 73,000 | — | — |
| 1990-06-25 | $15.81 | $17.45 | 37,200 | — | — |
| 1990-06-22 | $15.63 | $17.25 | 345,200 | — | — |
| 1990-06-21 | $15.63 | $17.25 | 54,200 | — | — |
| 1990-06-20 | $15.56 | $17.18 | 148,600 | — | — |
| 1990-06-19 | $15.44 | $17.04 | 244,800 | — | — |
| 1990-06-18 | $15.63 | $17.25 | 218,600 | — | — |
| 1990-06-15 | $15.38 | $16.97 | 395,800 | — | — |
| 1990-06-14 | $14.94 | $16.49 | 123,400 | — | — |
| 1990-06-13 | $14.88 | $16.42 | 74,800 | — | — |
| 1990-06-12 | $14.69 | $16.21 | 40,200 | — | — |
| 1990-06-11 | $14.50 | $16.00 | 212,000 | — | — |
| 1990-06-08 | $14.50 | $16.00 | 127,400 | — | — |
| 1990-06-07 | $14.75 | $16.28 | 145,600 | — | — |
| 1990-06-06 | $14.94 | $16.49 | 162,200 | — | — |
| 1990-06-05 | $15.00 | $16.56 | 177,000 | — | — |
| 1990-06-04 | $14.94 | $16.49 | 49,400 | — | — |
| 1990-06-01 | $14.50 | $16.00 | 199,000 | — | — |
| 1990-05-31 | $14.44 | $15.94 | 188,600 | — | — |
| 1990-05-30 | $14.50 | $16.00 | 154,800 | — | — |
| 1990-05-29 | $14.44 | $15.94 | 34,000 | — | — |
| 1990-05-25 | $14.38 | $15.87 | 23,400 | — | — |
| 1990-05-24 | $14.63 | $16.14 | 35,000 | — | — |
| 1990-05-23 | $14.69 | $16.21 | 40,800 | — | — |
| 1990-05-22 | $14.75 | $16.28 | 94,000 | — | — |
| 1990-05-21 | $14.81 | $16.35 | 65,800 | — | — |
| 1990-05-18 | $14.75 | $16.28 | 145,200 | — | — |
| 1990-05-17 | $15.00 | $16.56 | 128,200 | — | — |
| 1990-05-16 | $15.19 | $16.76 | 395,400 | — | — |
| 1990-05-15 | $14.81 | $16.35 | 193,200 | — | — |
| 1990-05-14 | $14.69 | $16.21 | 139,000 | — | — |
| 1990-05-11 | $14.88 | $16.42 | 264,800 | — | — |
| 1990-05-10 | $14.75 | $16.28 | 172,600 | — | — |
| 1990-05-09 | $14.38 | $15.87 | 109,200 | — | — |
| 1990-05-08 | $14.38 | $15.87 | 75,800 | — | — |
| 1990-05-07 | $14.44 | $15.94 | 29,600 | — | — |
| 1990-05-04 | $14.63 | $16.14 | 88,400 | — | — |
| 1990-05-03 | $14.44 | $15.94 | 28,600 | — | — |
| 1990-05-02 | $14.19 | $15.66 | 94,400 | — | — |
| 1990-05-01 | $13.88 | $15.31 | 83,400 | — | — |
| 1990-04-30 | $13.50 | $14.90 | 10,000 | — | — |
| 1990-04-27 | $13.25 | $14.62 | 124,800 | — | — |
| 1990-04-26 | $13.56 | $14.97 | 49,800 | — | — |
| 1990-04-25 | $13.44 | $14.83 | 30,200 | — | — |
| 1990-04-24 | $13.44 | $14.83 | 31,800 | — | — |
| 1990-04-23 | $13.75 | $15.18 | 26,000 | — | — |
| 1990-04-20 | $13.94 | $15.38 | 61,000 | — | — |
| 1990-04-19 | $14.00 | $15.36 | 50,200 | — | — |
| 1990-04-18 | $14.00 | $15.36 | 122,600 | — | — |
| 1990-04-17 | $14.06 | $15.43 | 171,000 | — | — |
| 1990-04-16 | $13.94 | $15.29 | 145,000 | — | — |
| 1990-04-12 | $14.13 | $15.50 | 107,600 | — | — |
| 1990-04-11 | $14.13 | $15.50 | 52,000 | — | — |
| 1990-04-10 | $14.00 | $15.36 | 72,400 | — | — |
| 1990-04-09 | $13.75 | $15.08 | 808,800 | — | — |
| 1990-04-06 | $13.56 | $14.88 | 139,000 | — | — |
| 1990-04-05 | $13.50 | $14.81 | 167,800 | — | — |
| 1990-04-04 | $13.56 | $14.88 | 143,000 | — | — |
| 1990-04-03 | $13.56 | $14.88 | 150,800 | — | — |
| 1990-04-02 | $13.50 | $14.81 | 32,600 | — | — |
| 1990-03-30 | $13.50 | $14.81 | 61,000 | — | — |
| 1990-03-29 | $13.38 | $14.67 | 25,400 | — | — |
| 1990-03-28 | $13.38 | $14.67 | 10,000 | — | — |
| 1990-03-27 | $13.38 | $14.67 | 14,000 | — | — |
| 1990-03-26 | $13.31 | $14.60 | 44,000 | — | — |
| 1990-03-23 | $13.38 | $14.67 | 43,600 | — | — |
| 1990-03-22 | $13.38 | $14.67 | 46,200 | — | — |
| 1990-03-21 | $13.44 | $14.74 | 186,600 | — | — |
| 1990-03-20 | $13.44 | $14.74 | 54,800 | — | — |
| 1990-03-19 | $13.31 | $14.60 | 67,400 | — | — |
| 1990-03-16 | $13.31 | $14.60 | 90,200 | — | — |
| 1990-03-15 | $13.19 | $14.47 | 5,400 | — | — |
| 1990-03-14 | $13.19 | $14.47 | 173,200 | — | — |
| 1990-03-13 | $13.25 | $14.54 | 23,800 | — | — |
| 1990-03-12 | $13.38 | $14.67 | 77,400 | — | — |
| 1990-03-09 | $13.38 | $14.67 | 84,800 | — | — |
| 1990-03-08 | $13.31 | $14.60 | 20,400 | — | — |
| 1990-03-07 | $13.25 | $14.54 | 47,000 | — | — |
| 1990-03-06 | $13.00 | $14.26 | 12,800 | — | — |
| 1990-03-05 | $13.06 | $14.33 | 193,200 | — | — |
| 1990-03-02 | $12.75 | $13.99 | 16,000 | — | — |
| 1990-03-01 | $12.88 | $14.12 | 23,600 | — | — |
| 1990-02-28 | $12.88 | $14.12 | 23,400 | — | — |
| 1990-02-27 | $12.75 | $13.99 | 152,600 | — | — |
| 1990-02-26 | $12.88 | $14.12 | 261,400 | — | — |
| 1990-02-23 | $13.00 | $14.26 | 446,200 | — | — |
| 1990-02-22 | $12.81 | $14.06 | 238,800 | — | — |
| 1990-02-21 | $12.69 | $13.92 | 101,200 | — | — |
| 1990-02-20 | $12.63 | $13.85 | 18,800 | — | — |
| 1990-02-16 | $12.69 | $13.92 | 56,800 | — | — |
| 1990-02-15 | $12.69 | $13.92 | 88,000 | — | — |
| 1990-02-14 | $12.38 | $13.58 | 64,000 | — | — |
| 1990-02-13 | $12.31 | $13.51 | 86,000 | — | — |
| 1990-02-12 | $12.19 | $13.37 | 47,800 | — | — |
| 1990-02-09 | $12.31 | $13.51 | 93,600 | — | — |
| 1990-02-08 | $12.25 | $13.44 | 43,000 | — | — |
| 1990-02-07 | $12.38 | $13.58 | 96,400 | — | — |
| 1990-02-06 | $12.06 | $13.23 | 99,200 | — | — |
| 1990-02-05 | $11.94 | $13.10 | 30,600 | — | — |
| 1990-02-02 | $11.94 | $13.00 | 122,000 | — | — |
| 1990-02-01 | $11.94 | $13.00 | 127,600 | — | — |
| 1990-01-31 | $11.94 | $13.00 | 51,000 | — | — |
| 1990-01-30 | $12.00 | $13.07 | 45,200 | — | — |
| 1990-01-29 | $12.06 | $13.14 | 197,400 | — | — |
| 1990-01-26 | $11.88 | $12.93 | 272,800 | — | — |
| 1990-01-25 | $11.63 | $12.66 | 148,800 | — | — |
| 1990-01-24 | $11.69 | $12.73 | 41,600 | — | — |
| 1990-01-23 | $11.88 | $12.93 | 80,000 | — | — |
| 1990-01-22 | $12.00 | $13.07 | 91,600 | — | — |
| 1990-01-19 | $12.06 | $13.14 | 133,600 | — | — |
| 1990-01-18 | $12.00 | $13.07 | 6,000 | — | — |
| 1990-01-17 | $12.13 | $13.21 | 11,000 | — | — |
| 1990-01-16 | $12.13 | $13.21 | 137,000 | — | — |
| 1990-01-15 | $11.88 | $12.93 | 59,800 | — | — |
| 1990-01-12 | $11.75 | $12.80 | 36,200 | — | — |
| 1990-01-11 | $12.00 | $13.07 | 10,800 | — | — |
| 1990-01-10 | $12.00 | $13.07 | 200,400 | — | — |
| 1990-01-09 | $12.13 | $13.21 | 83,000 | — | — |
| 1990-01-08 | $11.94 | $13.00 | 52,000 | — | — |
| 1990-01-05 | $11.94 | $13.00 | 51,000 | — | — |
| 1990-01-04 | $11.94 | $13.00 | 110,200 | — | — |
| 1990-01-03 | $11.94 | $13.00 | 46,000 | — | — |
| 1990-01-02 | $11.94 | $13.00 | 117,000 | — | — |