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
- 1986-08-21 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 | $18.75 | $18.83 | 10,000 | — | — |
| 1990-12-28 | $18.50 | $18.58 | 17,600 | — | — |
| 1990-12-27 | $18.50 | $18.58 | 6,400 | — | — |
| 1990-12-26 | $18.50 | $18.58 | 3,800 | — | — |
| 1990-12-24 | $18.13 | $18.20 | 16,200 | — | — |
| 1990-12-21 | $18.50 | $18.58 | 11,800 | — | — |
| 1990-12-20 | $18.25 | $18.33 | 60,400 | — | — |
| 1990-12-19 | $18.13 | $18.20 | 61,000 | — | — |
| 1990-12-18 | $17.75 | $17.83 | 32,800 | — | — |
| 1990-12-17 | $17.63 | $17.70 | 7,200 | — | — |
| 1990-12-14 | $17.13 | $17.20 | 28,600 | — | — |
| 1990-12-13 | $17.69 | $17.76 | 29,800 | — | — |
| 1990-12-12 | $17.50 | $17.58 | 5,600 | — | — |
| 1990-12-11 | $17.25 | $17.32 | 31,000 | — | — |
| 1990-12-10 | $17.31 | $17.39 | 99,200 | — | — |
| 1990-12-07 | $18.00 | $18.08 | 15,800 | — | — |
| 1990-12-06 | $18.25 | $18.33 | 3,800 | — | — |
| 1990-12-05 | $17.88 | $17.95 | 26,200 | — | — |
| 1990-12-04 | $17.50 | $17.58 | 66,000 | — | — |
| 1990-12-03 | $17.25 | $17.32 | 7,000 | — | — |
| 1990-11-30 | $17.00 | $17.07 | 30,000 | — | — |
| 1990-11-29 | $17.00 | $17.07 | 20,200 | — | — |
| 1990-11-28 | $16.75 | $16.82 | 7,600 | — | — |
| 1990-11-27 | $17.25 | $17.32 | 6,000 | — | — |
| 1990-11-26 | $17.00 | $17.07 | 41,400 | — | — |
| 1990-11-23 | $16.50 | $16.55 | 34,000 | — | — |
| 1990-11-21 | $16.88 | $16.92 | 4,400 | — | — |
| 1990-11-20 | $17.13 | $17.17 | 15,000 | — | — |
| 1990-11-19 | $17.00 | $17.05 | 2,800 | — | — |
| 1990-11-16 | $17.00 | $17.05 | 29,000 | — | — |
| 1990-11-15 | $17.25 | $17.30 | 48,400 | — | — |
| 1990-11-14 | $16.75 | $16.80 | 27,200 | — | — |
| 1990-11-13 | $16.38 | $16.42 | 16,600 | — | — |
| 1990-11-12 | $16.88 | $16.92 | 19,200 | — | — |
| 1990-11-09 | $15.75 | $15.79 | 37,000 | — | — |
| 1990-11-08 | $15.38 | $15.42 | 0 | — | — |
| 1990-11-07 | $15.38 | $15.42 | 17,600 | — | — |
| 1990-11-06 | $15.13 | $15.17 | 41,200 | — | — |
| 1990-11-05 | $14.75 | $14.79 | 6,400 | — | — |
| 1990-11-02 | $14.75 | $14.79 | 9,000 | — | — |
| 1990-11-01 | $14.25 | $14.29 | 35,200 | — | — |
| 1990-10-31 | $14.38 | $14.42 | 128,400 | — | — |
| 1990-10-30 | $14.25 | $14.29 | 38,200 | — | — |
| 1990-10-29 | $14.50 | $14.54 | 220,800 | — | — |
| 1990-10-26 | $14.75 | $14.79 | 19,400 | — | — |
| 1990-10-25 | $15.38 | $15.42 | 8,400 | — | — |
| 1990-10-24 | $15.25 | $15.29 | 4,000 | — | — |
| 1990-10-23 | $15.38 | $15.42 | 102,800 | — | — |
| 1990-10-22 | $14.75 | $14.79 | 57,600 | — | — |
| 1990-10-19 | $15.75 | $15.79 | 24,000 | — | — |
| 1990-10-18 | $15.75 | $15.79 | 172,400 | — | — |
| 1990-10-17 | $15.50 | $15.54 | 23,000 | — | — |
| 1990-10-16 | $15.63 | $15.67 | 268,400 | — | — |
| 1990-10-15 | $16.63 | $16.67 | 129,400 | — | — |
| 1990-10-12 | $17.25 | $17.30 | 292,000 | — | — |
| 1990-10-11 | $16.88 | $16.92 | 35,000 | — | — |
| 1990-10-10 | $17.00 | $17.05 | 8,800 | — | — |
| 1990-10-09 | $17.19 | $17.24 | 14,400 | — | — |
| 1990-10-08 | $17.38 | $17.42 | 13,200 | — | — |
| 1990-10-05 | $17.13 | $17.17 | 35,800 | — | — |
| 1990-10-04 | $17.63 | $17.67 | 26,400 | — | — |
| 1990-10-03 | $17.75 | $17.80 | 34,400 | — | — |
| 1990-10-02 | $18.50 | $18.55 | 57,800 | — | — |
| 1990-10-01 | $18.00 | $18.05 | 20,400 | — | — |
| 1990-09-28 | $17.50 | $17.55 | 40,800 | — | — |
| 1990-09-27 | $17.50 | $17.55 | 104,200 | — | — |
| 1990-09-26 | $17.75 | $17.80 | 22,000 | — | — |
| 1990-09-25 | $18.13 | $18.18 | 28,800 | — | — |
| 1990-09-24 | $17.50 | $17.55 | 41,800 | — | — |
| 1990-09-21 | $18.50 | $18.55 | 63,000 | — | — |
| 1990-09-20 | $19.50 | $19.55 | 9,600 | — | — |
| 1990-09-19 | $19.38 | $19.43 | 23,400 | — | — |
| 1990-09-18 | $19.38 | $19.43 | 134,400 | — | — |
| 1990-09-17 | $19.38 | $19.43 | 14,400 | — | — |
| 1990-09-14 | $19.63 | $19.68 | 42,800 | — | — |
| 1990-09-13 | $19.50 | $19.55 | 4,000 | — | — |
| 1990-09-12 | $19.50 | $19.55 | 18,800 | — | — |
| 1990-09-11 | $19.50 | $19.55 | 4,200 | — | — |
| 1990-09-10 | $19.63 | $19.68 | 65,200 | — | — |
| 1990-09-07 | $19.75 | $19.80 | 21,400 | — | — |
| 1990-09-06 | $19.75 | $19.80 | 70,400 | — | — |
| 1990-09-05 | $19.13 | $19.18 | 200 | — | — |
| 1990-09-04 | $19.25 | $19.30 | 13,400 | — | — |
| 1990-08-31 | $19.25 | $19.30 | 4,400 | — | — |
| 1990-08-30 | $19.13 | $19.18 | 65,000 | — | — |
| 1990-08-29 | $19.00 | $19.05 | 107,000 | — | — |
| 1990-08-28 | $18.88 | $18.93 | 32,800 | — | — |
| 1990-08-27 | $18.25 | $18.30 | 4,600 | — | — |
| 1990-08-24 | $18.00 | $18.03 | 249,800 | — | — |
| 1990-08-23 | $17.75 | $17.77 | 263,800 | — | — |
| 1990-08-22 | $18.75 | $18.78 | 319,800 | — | — |
| 1990-08-21 | $18.75 | $18.78 | 31,000 | — | — |
| 1990-08-20 | $18.81 | $18.84 | 41,800 | — | — |
| 1990-08-17 | $18.75 | $18.78 | 89,800 | — | — |
| 1990-08-16 | $19.25 | $19.28 | 12,600 | — | — |
| 1990-08-15 | $19.38 | $19.40 | 16,200 | — | — |
| 1990-08-14 | $19.13 | $19.15 | 19,400 | — | — |
| 1990-08-13 | $19.00 | $19.03 | 29,000 | — | — |
| 1990-08-10 | $19.00 | $19.03 | 29,400 | — | — |
| 1990-08-09 | $19.13 | $19.15 | 9,000 | — | — |
| 1990-08-08 | $18.75 | $18.78 | 84,200 | — | — |
| 1990-08-07 | $18.13 | $18.15 | 72,200 | — | — |
| 1990-08-06 | $16.88 | $16.90 | 151,000 | — | — |
| 1990-08-03 | $19.13 | $19.15 | 40,600 | — | — |
| 1990-08-02 | $20.00 | $20.03 | 21,000 | — | — |
| 1990-08-01 | $20.63 | $20.65 | 25,000 | — | — |
| 1990-07-31 | $21.38 | $21.40 | 75,000 | — | — |
| 1990-07-30 | $21.13 | $21.15 | 43,200 | — | — |
| 1990-07-27 | $21.50 | $21.53 | 800 | — | — |
| 1990-07-26 | $21.25 | $21.28 | 23,400 | — | — |
| 1990-07-25 | $21.13 | $21.15 | 12,600 | — | — |
| 1990-07-24 | $21.38 | $21.40 | 14,200 | — | — |
| 1990-07-23 | $21.13 | $21.15 | 39,200 | — | — |
| 1990-07-20 | $21.75 | $21.78 | 204,600 | — | — |
| 1990-07-19 | $21.25 | $21.28 | 2,200 | — | — |
| 1990-07-18 | $21.00 | $21.03 | 8,000 | — | — |
| 1990-07-17 | $21.25 | $21.28 | 47,000 | — | — |
| 1990-07-16 | $21.38 | $21.40 | 37,000 | — | — |
| 1990-07-13 | $21.00 | $21.03 | 32,200 | — | — |
| 1990-07-12 | $21.13 | $21.15 | 15,200 | — | — |
| 1990-07-11 | $21.00 | $21.03 | 18,600 | — | — |
| 1990-07-10 | $20.88 | $20.90 | 52,400 | — | — |
| 1990-07-09 | $21.00 | $21.03 | 20,200 | — | — |
| 1990-07-06 | $20.88 | $20.90 | 27,800 | — | — |
| 1990-07-05 | $20.50 | $20.53 | 9,400 | — | — |
| 1990-07-03 | $20.75 | $20.78 | 19,200 | — | — |
| 1990-07-02 | $20.00 | $20.03 | 11,200 | — | — |
| 1990-06-29 | $20.25 | $20.28 | 1,800 | — | — |
| 1990-06-28 | $19.88 | $19.90 | 10,000 | — | — |
| 1990-06-27 | $19.88 | $19.90 | 24,400 | — | — |
| 1990-06-26 | $19.88 | $19.90 | 12,800 | — | — |
| 1990-06-25 | $20.25 | $20.28 | 600 | — | — |
| 1990-06-22 | $20.63 | $20.65 | 97,200 | — | — |
| 1990-06-21 | $20.50 | $20.53 | 52,400 | — | — |
| 1990-06-20 | $19.88 | $19.90 | 1,600 | — | — |
| 1990-06-19 | $19.81 | $19.84 | 38,800 | — | — |
| 1990-06-18 | $19.63 | $19.65 | 7,400 | — | — |
| 1990-06-15 | $19.88 | $19.90 | 1,600 | — | — |
| 1990-06-14 | $19.75 | $19.78 | 12,600 | — | — |
| 1990-06-13 | $19.75 | $19.78 | 36,800 | — | — |
| 1990-06-12 | $19.75 | $19.78 | 113,000 | — | — |
| 1990-06-11 | $19.38 | $19.40 | 40,600 | — | — |
| 1990-06-08 | $19.63 | $19.65 | 75,400 | — | — |
| 1990-06-07 | $19.63 | $19.65 | 266,400 | — | — |
| 1990-06-06 | $19.63 | $19.65 | 61,600 | — | — |
| 1990-06-05 | $19.25 | $19.28 | 19,600 | — | — |
| 1990-06-04 | $19.75 | $19.78 | 8,000 | — | — |
| 1990-06-01 | $19.75 | $19.78 | 334,000 | — | — |
| 1990-05-31 | $19.13 | $19.15 | 8,800 | — | — |
| 1990-05-30 | $19.13 | $19.15 | 22,000 | — | — |
| 1990-05-29 | $19.00 | $19.03 | 24,400 | — | — |
| 1990-05-25 | $19.25 | $19.28 | 33,400 | — | — |
| 1990-05-24 | $19.88 | $19.90 | 9,000 | — | — |
| 1990-05-23 | $19.63 | $19.65 | 3,200 | — | — |
| 1990-05-22 | $19.63 | $19.65 | 136,400 | — | — |
| 1990-05-21 | $19.50 | $19.53 | 28,200 | — | — |
| 1990-05-18 | $19.38 | $19.40 | 2,200 | — | — |
| 1990-05-17 | $19.63 | $19.65 | 131,200 | — | — |
| 1990-05-16 | $19.50 | $19.53 | 169,400 | — | — |
| 1990-05-15 | $19.25 | $19.28 | 19,000 | — | — |
| 1990-05-14 | $19.38 | $19.40 | 89,600 | — | — |
| 1990-05-11 | $19.13 | $19.15 | 25,000 | — | — |
| 1990-05-10 | $19.13 | $19.15 | 63,800 | — | — |
| 1990-05-09 | $19.00 | $19.03 | 15,600 | — | — |
| 1990-05-08 | $19.00 | $19.03 | 48,200 | — | — |
| 1990-05-07 | $19.13 | $19.15 | 167,200 | — | — |
| 1990-05-04 | $19.00 | $19.03 | 39,800 | — | — |
| 1990-05-03 | $18.69 | $18.71 | 11,600 | — | — |
| 1990-05-02 | $18.50 | $18.53 | 86,600 | — | — |
| 1990-05-01 | $18.19 | $18.21 | 8,000 | — | — |
| 1990-04-30 | $18.00 | $18.00 | 48,200 | — | — |
| 1990-04-27 | $18.00 | $18.00 | 25,800 | — | — |
| 1990-04-26 | $17.63 | $17.63 | 214,600 | — | — |
| 1990-04-25 | $17.56 | $17.56 | 27,400 | — | — |
| 1990-04-24 | $17.50 | $17.50 | 200 | — | — |
| 1990-04-23 | $17.75 | $17.75 | 19,400 | — | — |
| 1990-04-20 | $17.63 | $17.63 | 0 | — | — |
| 1990-04-19 | $17.63 | $17.63 | 600 | — | — |
| 1990-04-18 | $17.88 | $17.87 | 15,200 | — | — |
| 1990-04-17 | $18.00 | $18.00 | 200 | — | — |
| 1990-04-16 | $17.75 | $17.75 | 600 | — | — |
| 1990-04-12 | $18.00 | $18.00 | 11,200 | — | — |
| 1990-04-11 | $18.00 | $18.00 | 800 | — | — |
| 1990-04-10 | $17.81 | $17.81 | 7,800 | — | — |
| 1990-04-09 | $17.88 | $17.87 | 18,600 | — | — |
| 1990-04-06 | $17.50 | $17.50 | 2,400 | — | — |
| 1990-04-05 | $17.50 | $17.50 | 3,200 | — | — |
| 1990-04-04 | $17.38 | $17.37 | 31,600 | — | — |
| 1990-04-03 | $17.25 | $17.25 | 11,000 | — | — |
| 1990-04-02 | $17.25 | $17.25 | 33,000 | — | — |
| 1990-03-30 | $17.19 | $17.19 | 17,000 | — | — |
| 1990-03-29 | $17.38 | $17.37 | 21,200 | — | — |
| 1990-03-28 | $17.38 | $17.37 | 26,000 | — | — |
| 1990-03-27 | $17.25 | $17.25 | 5,800 | — | — |
| 1990-03-26 | $17.00 | $17.00 | 1,200 | — | — |
| 1990-03-23 | $17.31 | $17.31 | 35,400 | — | — |
| 1990-03-22 | $17.38 | $17.37 | 64,800 | — | — |
| 1990-03-21 | $17.25 | $17.25 | 25,400 | — | — |
| 1990-03-20 | $17.13 | $17.12 | 175,400 | — | — |
| 1990-03-19 | $16.88 | $16.88 | 30,000 | — | — |
| 1990-03-16 | $16.63 | $16.63 | 185,800 | — | — |
| 1990-03-15 | $16.38 | $16.38 | 103,800 | — | — |
| 1990-03-14 | $16.88 | $16.88 | 4,600 | — | — |
| 1990-03-13 | $17.00 | $17.00 | 800 | — | — |
| 1990-03-12 | $16.75 | $16.75 | 20,400 | — | — |
| 1990-03-09 | $16.88 | $16.88 | 27,400 | — | — |
| 1990-03-08 | $17.13 | $17.12 | 1,800 | — | — |
| 1990-03-07 | $17.13 | $17.12 | 83,200 | — | — |
| 1990-03-06 | $16.75 | $16.75 | 8,200 | — | — |
| 1990-03-05 | $17.00 | $17.00 | 70,800 | — | — |
| 1990-03-02 | $16.88 | $16.88 | 14,800 | — | — |
| 1990-03-01 | $16.75 | $16.75 | 36,200 | — | — |
| 1990-02-28 | $16.50 | $16.50 | 41,400 | — | — |
| 1990-02-27 | $16.50 | $16.50 | 6,600 | — | — |
| 1990-02-26 | $16.25 | $16.25 | 8,200 | — | — |
| 1990-02-23 | $16.38 | $16.38 | 1,800 | — | — |
| 1990-02-22 | $16.75 | $16.75 | 6,800 | — | — |
| 1990-02-21 | $16.25 | $16.25 | 14,000 | — | — |
| 1990-02-20 | $16.38 | $16.38 | 30,000 | — | — |
| 1990-02-16 | $16.50 | $16.50 | 45,000 | — | — |
| 1990-02-15 | $16.75 | $16.75 | 24,200 | — | — |
| 1990-02-14 | $16.88 | $16.88 | 122,600 | — | — |
| 1990-02-13 | $17.00 | $17.00 | 17,400 | — | — |
| 1990-02-12 | $16.88 | $16.88 | 23,600 | — | — |
| 1990-02-09 | $17.25 | $17.25 | 9,000 | — | — |
| 1990-02-08 | $17.25 | $17.25 | 4,400 | — | — |
| 1990-02-07 | $17.38 | $17.37 | 2,200 | — | — |
| 1990-02-06 | $17.00 | $17.00 | 1,800 | — | — |
| 1990-02-05 | $17.13 | $17.12 | 1,200 | — | — |
| 1990-02-02 | $17.00 | $17.00 | 13,200 | — | — |
| 1990-02-01 | $17.19 | $17.19 | 27,000 | — | — |
| 1990-01-31 | $17.19 | $17.19 | 23,800 | — | — |
| 1990-01-30 | $16.88 | $16.88 | 65,800 | — | — |
| 1990-01-29 | $17.50 | $17.50 | 21,000 | — | — |
| 1990-01-26 | $17.38 | $17.37 | 76,000 | — | — |
| 1990-01-25 | $17.63 | $17.63 | 12,400 | — | — |
| 1990-01-24 | $17.38 | $17.37 | 119,200 | — | — |
| 1990-01-23 | $18.25 | $18.25 | 90,000 | — | — |
| 1990-01-22 | $18.50 | $18.50 | 9,600 | — | — |
| 1990-01-19 | $18.69 | $18.69 | 13,800 | — | — |
| 1990-01-18 | $19.13 | $19.12 | 16,200 | — | — |
| 1990-01-17 | $19.13 | $19.12 | 82,200 | — | — |
| 1990-01-16 | $19.13 | $19.12 | 28,400 | — | — |
| 1990-01-15 | $18.75 | $18.75 | 11,800 | — | — |
| 1990-01-12 | $18.94 | $18.94 | 31,200 | — | — |
| 1990-01-11 | $19.13 | $19.12 | 21,400 | — | — |
| 1990-01-10 | $19.50 | $19.50 | 9,800 | — | — |
| 1990-01-09 | $19.38 | $19.38 | 7,200 | — | — |
| 1990-01-08 | $19.38 | $19.38 | 7,600 | — | — |
| 1990-01-05 | $19.13 | $19.12 | 14,400 | — | — |
| 1990-01-04 | $19.75 | $19.75 | 79,200 | — | — |
| 1990-01-03 | $19.88 | $19.88 | 153,000 | — | — |
| 1990-01-02 | $19.13 | $19.12 | 25,800 | — | — |