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
- 1981-12-15 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 | $16.15 | $16.90 | 72,749 | — | — |
| 1990-12-28 | $16.03 | $16.77 | 224,611 | — | — |
| 1990-12-27 | $15.74 | $16.46 | 27,785 | — | — |
| 1990-12-26 | $15.68 | $16.40 | 113,260 | — | — |
| 1990-12-24 | $15.56 | $16.28 | 13,786 | — | — |
| 1990-12-21 | $15.44 | $16.16 | 216,764 | — | — |
| 1990-12-20 | $15.68 | $16.40 | 225,884 | — | — |
| 1990-12-19 | $15.38 | $16.09 | 114,108 | — | — |
| 1990-12-18 | $14.97 | $15.66 | 82,082 | — | — |
| 1990-12-17 | $14.32 | $14.98 | 31,390 | — | — |
| 1990-12-14 | $14.26 | $14.92 | 29,269 | — | — |
| 1990-12-13 | $14.62 | $15.29 | 56,630 | — | — |
| 1990-12-12 | $14.32 | $14.98 | 35,844 | — | — |
| 1990-12-11 | $13.79 | $14.43 | 35,632 | — | — |
| 1990-12-10 | $13.61 | $14.24 | 106,261 | — | — |
| 1990-12-07 | $13.67 | $14.27 | 69,992 | — | — |
| 1990-12-06 | $13.56 | $14.15 | 35,632 | — | — |
| 1990-12-05 | $13.97 | $14.58 | 85,051 | — | — |
| 1990-12-04 | $13.56 | $14.15 | 109,018 | — | — |
| 1990-12-03 | $13.97 | $14.58 | 36,269 | — | — |
| 1990-11-30 | $13.61 | $14.21 | 150,377 | — | — |
| 1990-11-29 | $13.38 | $13.96 | 62,145 | — | — |
| 1990-11-28 | $13.26 | $13.84 | 72,749 | — | — |
| 1990-11-27 | $12.73 | $13.29 | 174,556 | — | — |
| 1990-11-26 | $12.73 | $13.29 | 52,600 | — | — |
| 1990-11-23 | $12.79 | $13.35 | 12,514 | — | — |
| 1990-11-21 | $12.73 | $13.29 | 78,052 | — | — |
| 1990-11-20 | $12.44 | $12.98 | 40,723 | — | — |
| 1990-11-19 | $12.49 | $13.04 | 181,556 | — | — |
| 1990-11-16 | $12.85 | $13.41 | 69,992 | — | — |
| 1990-11-15 | $13.20 | $13.78 | 51,752 | — | — |
| 1990-11-14 | $13.61 | $14.21 | 146,135 | — | — |
| 1990-11-13 | $13.67 | $14.27 | 80,809 | — | — |
| 1990-11-12 | $13.38 | $13.96 | 118,350 | — | — |
| 1990-11-09 | $12.79 | $13.35 | 113,684 | — | — |
| 1990-11-08 | $12.38 | $12.92 | 220,369 | — | — |
| 1990-11-07 | $11.79 | $12.30 | 42,420 | — | — |
| 1990-11-06 | $12.08 | $12.61 | 47,722 | — | — |
| 1990-11-05 | $11.67 | $12.18 | 18,452 | — | — |
| 1990-11-02 | $11.14 | $11.63 | 60,024 | — | — |
| 1990-11-01 | $10.73 | $11.20 | 61,296 | — | — |
| 1990-10-31 | $10.90 | $11.38 | 77,628 | — | — |
| 1990-10-30 | $11.02 | $11.50 | 25,664 | — | — |
| 1990-10-29 | $11.32 | $11.81 | 7,211 | — | — |
| 1990-10-26 | $11.55 | $12.06 | 31,815 | — | — |
| 1990-10-25 | $11.90 | $12.43 | 57,903 | — | — |
| 1990-10-24 | $12.08 | $12.61 | 41,783 | — | — |
| 1990-10-23 | $12.08 | $12.61 | 22,482 | — | — |
| 1990-10-22 | $12.20 | $12.73 | 22,694 | — | — |
| 1990-10-19 | $11.96 | $12.49 | 21,422 | — | — |
| 1990-10-18 | $11.79 | $12.30 | 40,723 | — | — |
| 1990-10-17 | $11.08 | $11.56 | 43,480 | — | — |
| 1990-10-16 | $11.08 | $11.56 | 34,148 | — | — |
| 1990-10-15 | $10.96 | $11.44 | 42,632 | — | — |
| 1990-10-12 | $11.26 | $11.75 | 65,962 | — | — |
| 1990-10-11 | $11.67 | $12.18 | 63,205 | — | — |
| 1990-10-10 | $11.90 | $12.43 | 65,750 | — | — |
| 1990-10-09 | $12.38 | $12.92 | 8,696 | — | — |
| 1990-10-08 | $12.38 | $12.92 | 44,965 | — | — |
| 1990-10-05 | $12.08 | $12.61 | 21,210 | — | — |
| 1990-10-04 | $12.61 | $13.16 | 13,998 | — | — |
| 1990-10-03 | $12.14 | $12.67 | 102,019 | — | — |
| 1990-10-02 | $12.02 | $12.55 | 118,775 | — | — |
| 1990-10-01 | $11.61 | $12.12 | 162,467 | — | — |
| 1990-09-28 | $10.43 | $10.89 | 114,533 | — | — |
| 1990-09-27 | $10.73 | $11.20 | 63,841 | — | — |
| 1990-09-26 | $10.61 | $11.07 | 96,292 | — | — |
| 1990-09-25 | $10.84 | $11.32 | 565,452 | — | — |
| 1990-09-24 | $10.37 | $10.83 | 58,751 | — | — |
| 1990-09-21 | $10.61 | $11.07 | 72,749 | — | — |
| 1990-09-20 | $11.14 | $11.63 | 42,420 | — | — |
| 1990-09-19 | $11.55 | $12.06 | 22,058 | — | — |
| 1990-09-18 | $11.55 | $12.06 | 54,297 | — | — |
| 1990-09-17 | $11.90 | $12.43 | 59,599 | — | — |
| 1990-09-14 | $12.26 | $12.79 | 31,390 | — | — |
| 1990-09-13 | $12.44 | $12.98 | 23,967 | — | — |
| 1990-09-12 | $12.49 | $13.04 | 27,785 | — | — |
| 1990-09-11 | $12.73 | $13.29 | 22,482 | — | — |
| 1990-09-10 | $12.73 | $13.29 | 19,937 | — | — |
| 1990-09-07 | $12.38 | $12.88 | 8,908 | — | — |
| 1990-09-06 | $12.61 | $13.13 | 51,752 | — | — |
| 1990-09-05 | $12.85 | $13.37 | 40,086 | — | — |
| 1990-09-04 | $12.38 | $12.88 | 47,298 | — | — |
| 1990-08-31 | $12.49 | $13.01 | 30,542 | — | — |
| 1990-08-30 | $12.61 | $13.13 | 26,300 | — | — |
| 1990-08-29 | $12.67 | $13.19 | 61,084 | — | — |
| 1990-08-28 | $12.38 | $12.88 | 61,720 | — | — |
| 1990-08-27 | $12.38 | $12.88 | 113,896 | — | — |
| 1990-08-24 | $10.37 | $10.80 | 250,487 | — | — |
| 1990-08-23 | $10.55 | $10.98 | 144,014 | — | — |
| 1990-08-22 | $11.67 | $12.15 | 107,746 | — | — |
| 1990-08-21 | $12.26 | $12.76 | 91,838 | — | — |
| 1990-08-20 | $12.79 | $13.31 | 84,839 | — | — |
| 1990-08-17 | $13.20 | $13.74 | 93,111 | — | — |
| 1990-08-16 | $13.79 | $14.36 | 249,003 | — | — |
| 1990-08-15 | $13.73 | $14.29 | 78,900 | — | — |
| 1990-08-14 | $13.20 | $13.74 | 104,564 | — | — |
| 1990-08-13 | $13.14 | $13.68 | 32,027 | — | — |
| 1990-08-10 | $13.26 | $13.80 | 18,452 | — | — |
| 1990-08-09 | $13.44 | $13.99 | 51,752 | — | — |
| 1990-08-08 | $13.44 | $13.99 | 68,295 | — | — |
| 1990-08-07 | $13.44 | $13.99 | 318,358 | — | — |
| 1990-08-06 | $13.44 | $13.99 | 130,228 | — | — |
| 1990-08-03 | $14.38 | $14.97 | 136,803 | — | — |
| 1990-08-02 | $14.67 | $15.28 | 58,963 | — | — |
| 1990-08-01 | $14.97 | $15.58 | 282,938 | — | — |
| 1990-07-31 | $14.91 | $15.52 | 123,441 | — | — |
| 1990-07-30 | $15.21 | $15.83 | 168,618 | — | — |
| 1990-07-27 | $15.91 | $16.56 | 15,907 | — | — |
| 1990-07-26 | $16.09 | $16.75 | 117,714 | — | — |
| 1990-07-25 | $16.03 | $16.69 | 31,815 | — | — |
| 1990-07-24 | $15.79 | $16.44 | 38,814 | — | — |
| 1990-07-23 | $15.97 | $16.63 | 116,654 | — | — |
| 1990-07-20 | $16.56 | $17.24 | 106,897 | — | — |
| 1990-07-19 | $16.68 | $17.36 | 157,164 | — | — |
| 1990-07-18 | $16.68 | $17.36 | 120,896 | — | — |
| 1990-07-17 | $17.62 | $18.34 | 23,119 | — | — |
| 1990-07-16 | $17.86 | $18.59 | 117,290 | — | — |
| 1990-07-13 | $18.15 | $18.90 | 131,713 | — | — |
| 1990-07-12 | $18.03 | $18.77 | 338,508 | — | — |
| 1990-07-11 | $17.15 | $17.85 | 159,922 | — | — |
| 1990-07-10 | $17.27 | $17.97 | 19,513 | — | — |
| 1990-07-09 | $17.44 | $18.16 | 22,694 | — | — |
| 1990-07-06 | $17.39 | $18.10 | 26,088 | — | — |
| 1990-07-05 | $17.62 | $18.34 | 31,815 | — | — |
| 1990-07-03 | $17.56 | $18.28 | 31,815 | — | — |
| 1990-07-02 | $17.09 | $17.79 | 31,178 | — | — |
| 1990-06-29 | $17.21 | $17.91 | 22,482 | — | — |
| 1990-06-28 | $17.15 | $17.85 | 47,934 | — | — |
| 1990-06-27 | $16.97 | $17.67 | 24,815 | — | — |
| 1990-06-26 | $17.03 | $17.73 | 80,385 | — | — |
| 1990-06-25 | $17.33 | $18.04 | 72,962 | — | — |
| 1990-06-22 | $17.44 | $18.16 | 42,420 | — | — |
| 1990-06-21 | $17.56 | $18.28 | 36,057 | — | — |
| 1990-06-20 | $17.62 | $18.34 | 82,082 | — | — |
| 1990-06-19 | $17.92 | $18.65 | 50,479 | — | — |
| 1990-06-18 | $17.98 | $18.71 | 36,481 | — | — |
| 1990-06-15 | $18.56 | $19.32 | 16,544 | — | — |
| 1990-06-14 | $18.80 | $19.57 | 35,844 | — | — |
| 1990-06-13 | $19.04 | $19.82 | 132,349 | — | — |
| 1990-06-12 | $18.68 | $19.45 | 38,602 | — | — |
| 1990-06-11 | $18.56 | $19.32 | 15,271 | — | — |
| 1990-06-08 | $18.39 | $19.11 | 17,816 | — | — |
| 1990-06-07 | $18.51 | $19.23 | 53,236 | — | — |
| 1990-06-06 | $18.80 | $19.53 | 21,422 | — | — |
| 1990-06-05 | $18.56 | $19.29 | 23,967 | — | — |
| 1990-06-04 | $18.68 | $19.41 | 17,392 | — | — |
| 1990-06-01 | $18.39 | $19.11 | 97,353 | — | — |
| 1990-05-31 | $18.09 | $18.80 | 57,691 | — | — |
| 1990-05-30 | $18.27 | $18.98 | 45,389 | — | — |
| 1990-05-29 | $18.33 | $19.05 | 50,479 | — | — |
| 1990-05-25 | $18.27 | $18.98 | 72,749 | — | — |
| 1990-05-24 | $18.51 | $19.23 | 105,412 | — | — |
| 1990-05-23 | $18.27 | $18.98 | 54,933 | — | — |
| 1990-05-22 | $18.15 | $18.86 | 111,563 | — | — |
| 1990-05-21 | $18.03 | $18.74 | 147,620 | — | — |
| 1990-05-18 | $17.44 | $18.13 | 57,478 | — | — |
| 1990-05-17 | $17.74 | $18.43 | 16,332 | — | — |
| 1990-05-16 | $17.62 | $18.31 | 6,787 | — | — |
| 1990-05-15 | $17.62 | $18.31 | 80,173 | — | — |
| 1990-05-14 | $17.80 | $18.49 | 186,434 | — | — |
| 1990-05-11 | $16.86 | $17.51 | 110,291 | — | — |
| 1990-05-10 | $16.09 | $16.72 | 205,735 | — | — |
| 1990-05-09 | $15.85 | $16.47 | 56,206 | — | — |
| 1990-05-08 | $16.03 | $16.66 | 49,843 | — | — |
| 1990-05-07 | $16.03 | $16.66 | 143,166 | — | — |
| 1990-05-04 | $16.09 | $16.72 | 101,807 | — | — |
| 1990-05-03 | $16.33 | $16.96 | 41,359 | — | — |
| 1990-05-02 | $16.44 | $17.09 | 112,836 | — | — |
| 1990-05-01 | $16.44 | $17.09 | 135,318 | — | — |
| 1990-04-30 | $16.15 | $16.78 | 81,445 | — | — |
| 1990-04-27 | $15.56 | $16.17 | 111,988 | — | — |
| 1990-04-26 | $15.74 | $16.35 | 108,594 | — | — |
| 1990-04-25 | $15.56 | $16.17 | 107,533 | — | — |
| 1990-04-24 | $15.21 | $15.80 | 88,445 | — | — |
| 1990-04-23 | $15.32 | $15.92 | 107,533 | — | — |
| 1990-04-20 | $15.74 | $16.35 | 140,196 | — | — |
| 1990-04-19 | $16.44 | $17.09 | 142,530 | — | — |
| 1990-04-18 | $16.86 | $17.51 | 19,937 | — | — |
| 1990-04-17 | $16.80 | $17.45 | 65,962 | — | — |
| 1990-04-16 | $16.68 | $17.33 | 69,144 | — | — |
| 1990-04-12 | $16.62 | $17.27 | 738,736 | — | — |
| 1990-04-11 | $16.50 | $17.15 | 129,804 | — | — |
| 1990-04-10 | $16.68 | $17.33 | 22,907 | — | — |
| 1990-04-09 | $16.80 | $17.45 | 15,695 | — | — |
| 1990-04-06 | $16.97 | $17.64 | 42,420 | — | — |
| 1990-04-05 | $16.86 | $17.51 | 65,962 | — | — |
| 1990-04-04 | $16.97 | $17.64 | 109,867 | — | — |
| 1990-04-03 | $16.80 | $17.45 | 200,432 | — | — |
| 1990-04-02 | $16.62 | $17.27 | 52,600 | — | — |
| 1990-03-30 | $16.74 | $17.39 | 88,020 | — | — |
| 1990-03-29 | $16.91 | $17.58 | 47,934 | — | — |
| 1990-03-28 | $17.62 | $18.31 | 38,178 | — | — |
| 1990-03-27 | $17.74 | $18.43 | 27,148 | — | — |
| 1990-03-26 | $17.62 | $18.31 | 38,602 | — | — |
| 1990-03-23 | $17.39 | $18.07 | 34,572 | — | — |
| 1990-03-22 | $17.39 | $18.07 | 49,631 | — | — |
| 1990-03-21 | $17.92 | $18.62 | 46,025 | — | — |
| 1990-03-20 | $17.92 | $18.62 | 107,746 | — | — |
| 1990-03-19 | $17.80 | $18.49 | 126,834 | — | — |
| 1990-03-16 | $18.21 | $18.92 | 44,116 | — | — |
| 1990-03-15 | $18.21 | $18.92 | 30,330 | — | — |
| 1990-03-14 | $18.15 | $18.86 | 60,872 | — | — |
| 1990-03-13 | $17.80 | $18.49 | 89,293 | — | — |
| 1990-03-12 | $17.80 | $18.49 | 78,052 | — | — |
| 1990-03-09 | $17.98 | $18.64 | 95,020 | — | — |
| 1990-03-08 | $18.45 | $19.13 | 57,266 | — | — |
| 1990-03-07 | $18.15 | $18.83 | 167,769 | — | — |
| 1990-03-06 | $18.03 | $18.70 | 30,542 | — | — |
| 1990-03-05 | $17.80 | $18.46 | 36,057 | — | — |
| 1990-03-02 | $18.15 | $18.83 | 189,403 | — | — |
| 1990-03-01 | $17.92 | $18.58 | 76,143 | — | — |
| 1990-02-28 | $17.33 | $17.97 | 96,504 | — | — |
| 1990-02-27 | $17.09 | $17.73 | 300,754 | — | — |
| 1990-02-26 | $16.21 | $16.81 | 103,504 | — | — |
| 1990-02-23 | $16.62 | $17.24 | 145,499 | — | — |
| 1990-02-22 | $16.97 | $17.60 | 149,105 | — | — |
| 1990-02-21 | $17.03 | $17.67 | 139,560 | — | — |
| 1990-02-20 | $17.44 | $18.09 | 49,419 | — | — |
| 1990-02-16 | $18.15 | $18.83 | 18,452 | — | — |
| 1990-02-15 | $18.39 | $19.07 | 51,752 | — | — |
| 1990-02-14 | $18.51 | $19.19 | 75,083 | — | — |
| 1990-02-13 | $18.33 | $19.01 | 33,299 | — | — |
| 1990-02-12 | $18.15 | $18.83 | 41,783 | — | — |
| 1990-02-09 | $18.80 | $19.50 | 13,362 | — | — |
| 1990-02-08 | $18.68 | $19.38 | 69,568 | — | — |
| 1990-02-07 | $18.27 | $18.95 | 10,817 | — | — |
| 1990-02-06 | $18.39 | $19.07 | 87,384 | — | — |
| 1990-02-05 | $18.74 | $19.44 | 38,602 | — | — |
| 1990-02-02 | $18.39 | $19.07 | 75,931 | — | — |
| 1990-02-01 | $17.86 | $18.52 | 56,630 | — | — |
| 1990-01-31 | $17.92 | $18.58 | 316,874 | — | — |
| 1990-01-30 | $17.15 | $17.79 | 258,759 | — | — |
| 1990-01-29 | $17.98 | $18.64 | 66,387 | — | — |
| 1990-01-26 | $17.80 | $18.46 | 260,880 | — | — |
| 1990-01-25 | $18.33 | $19.01 | 53,661 | — | — |
| 1990-01-24 | $18.21 | $18.89 | 232,247 | — | — |
| 1990-01-23 | $18.27 | $18.95 | 109,230 | — | — |
| 1990-01-22 | $18.27 | $18.95 | 27,997 | — | — |
| 1990-01-19 | $18.92 | $19.62 | 39,238 | — | — |
| 1990-01-18 | $18.86 | $19.56 | 132,561 | — | — |
| 1990-01-17 | $18.98 | $19.68 | 99,686 | — | — |
| 1990-01-16 | $19.45 | $20.17 | 216,976 | — | — |
| 1990-01-15 | $18.74 | $19.44 | 89,717 | — | — |
| 1990-01-12 | $19.63 | $20.35 | 97,565 | — | — |
| 1990-01-11 | $20.39 | $21.15 | 34,572 | — | — |
| 1990-01-10 | $21.22 | $22.01 | 58,751 | — | — |
| 1990-01-09 | $21.45 | $22.25 | 76,779 | — | — |
| 1990-01-08 | $21.69 | $22.49 | 84,627 | — | — |
| 1990-01-05 | $21.57 | $22.37 | 42,632 | — | — |
| 1990-01-04 | $21.81 | $22.62 | 40,511 | — | — |
| 1990-01-03 | $22.10 | $22.92 | 310,935 | — | — |
| 1990-01-02 | $22.16 | $22.98 | 179,222 | — | — |