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
- 1973-05-03 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 | $21.88 | $38.18 | 168,100 | — | — |
| 1990-12-28 | $21.88 | $38.18 | 424,800 | — | — |
| 1990-12-27 | $21.75 | $37.96 | 179,200 | — | — |
| 1990-12-26 | $21.88 | $38.18 | 170,400 | — | — |
| 1990-12-24 | $21.38 | $37.31 | 130,100 | — | — |
| 1990-12-21 | $21.38 | $37.31 | 592,900 | — | — |
| 1990-12-20 | $20.88 | $36.44 | 277,100 | — | — |
| 1990-12-19 | $21.38 | $37.31 | 637,400 | — | — |
| 1990-12-18 | $21.88 | $38.18 | 208,500 | — | — |
| 1990-12-17 | $21.88 | $38.18 | 186,800 | — | — |
| 1990-12-14 | $21.63 | $37.74 | 223,300 | — | — |
| 1990-12-13 | $22.00 | $38.40 | 318,500 | — | — |
| 1990-12-12 | $20.88 | $36.44 | 220,400 | — | — |
| 1990-12-11 | $20.75 | $36.22 | 165,000 | — | — |
| 1990-12-10 | $20.75 | $36.22 | 248,800 | — | — |
| 1990-12-07 | $20.75 | $36.22 | 276,100 | — | — |
| 1990-12-06 | $20.63 | $36.00 | 357,100 | — | — |
| 1990-12-05 | $20.88 | $36.44 | 476,600 | — | — |
| 1990-12-04 | $20.50 | $35.78 | 341,300 | — | — |
| 1990-12-03 | $20.13 | $35.13 | 349,700 | — | — |
| 1990-11-30 | $19.50 | $34.04 | 392,200 | — | — |
| 1990-11-29 | $19.13 | $33.38 | 200,800 | — | — |
| 1990-11-28 | $19.63 | $34.25 | 233,200 | — | — |
| 1990-11-27 | $19.50 | $34.04 | 183,900 | — | — |
| 1990-11-26 | $19.75 | $34.47 | 145,500 | — | — |
| 1990-11-23 | $19.75 | $34.47 | 90,000 | — | — |
| 1990-11-21 | $19.75 | $34.47 | 296,100 | — | — |
| 1990-11-20 | $19.50 | $34.04 | 369,600 | — | — |
| 1990-11-19 | $20.00 | $34.91 | 293,900 | — | — |
| 1990-11-16 | $19.63 | $34.25 | 417,500 | — | — |
| 1990-11-15 | $19.38 | $33.82 | 247,500 | — | — |
| 1990-11-14 | $19.63 | $34.25 | 523,800 | — | — |
| 1990-11-13 | $18.50 | $32.29 | 333,300 | — | — |
| 1990-11-12 | $18.25 | $31.85 | 228,300 | — | — |
| 1990-11-09 | $18.00 | $31.42 | 274,300 | — | — |
| 1990-11-08 | $17.75 | $30.98 | 227,600 | — | — |
| 1990-11-07 | $17.63 | $30.76 | 209,800 | — | — |
| 1990-11-06 | $18.25 | $31.85 | 274,200 | — | — |
| 1990-11-05 | $18.50 | $32.29 | 243,200 | — | — |
| 1990-11-02 | $18.25 | $31.85 | 351,300 | — | — |
| 1990-11-01 | $18.00 | $31.42 | 239,800 | — | — |
| 1990-10-31 | $18.13 | $31.64 | 290,800 | — | — |
| 1990-10-30 | $17.75 | $30.98 | 522,700 | — | — |
| 1990-10-29 | $18.13 | $31.64 | 245,400 | — | — |
| 1990-10-26 | $18.25 | $31.33 | 544,300 | — | — |
| 1990-10-25 | $19.00 | $32.62 | 311,500 | — | — |
| 1990-10-24 | $19.00 | $32.62 | 288,300 | — | — |
| 1990-10-23 | $19.13 | $32.83 | 248,500 | — | — |
| 1990-10-22 | $19.38 | $33.26 | 137,800 | — | — |
| 1990-10-19 | $19.50 | $33.48 | 661,500 | — | — |
| 1990-10-18 | $18.88 | $32.40 | 381,400 | — | — |
| 1990-10-17 | $18.00 | $30.90 | 297,700 | — | — |
| 1990-10-16 | $18.50 | $31.76 | 283,500 | — | — |
| 1990-10-15 | $18.50 | $31.76 | 584,100 | — | — |
| 1990-10-12 | $19.25 | $33.05 | 346,400 | — | — |
| 1990-10-11 | $19.38 | $33.26 | 212,400 | — | — |
| 1990-10-10 | $19.63 | $33.69 | 397,200 | — | — |
| 1990-10-09 | $20.13 | $34.55 | 196,100 | — | — |
| 1990-10-08 | $21.13 | $36.27 | 87,200 | — | — |
| 1990-10-05 | $20.88 | $35.84 | 288,800 | — | — |
| 1990-10-04 | $21.50 | $36.91 | 157,900 | — | — |
| 1990-10-03 | $21.00 | $36.05 | 282,900 | — | — |
| 1990-10-02 | $20.88 | $35.84 | 319,700 | — | — |
| 1990-10-01 | $21.13 | $36.27 | 299,000 | — | — |
| 1990-09-28 | $20.00 | $34.33 | 283,800 | — | — |
| 1990-09-27 | $19.50 | $33.48 | 384,400 | — | — |
| 1990-09-26 | $19.50 | $33.48 | 352,800 | — | — |
| 1990-09-25 | $19.50 | $33.48 | 772,500 | — | — |
| 1990-09-24 | $19.75 | $33.91 | 462,800 | — | — |
| 1990-09-21 | $20.25 | $34.76 | 713,700 | — | — |
| 1990-09-20 | $20.63 | $35.41 | 423,900 | — | — |
| 1990-09-19 | $20.75 | $35.62 | 291,000 | — | — |
| 1990-09-18 | $20.63 | $35.41 | 199,900 | — | — |
| 1990-09-17 | $20.50 | $35.19 | 305,100 | — | — |
| 1990-09-14 | $20.50 | $35.19 | 608,100 | — | — |
| 1990-09-13 | $21.00 | $36.05 | 283,000 | — | — |
| 1990-09-12 | $21.38 | $36.69 | 252,100 | — | — |
| 1990-09-11 | $21.00 | $36.05 | 256,200 | — | — |
| 1990-09-10 | $21.00 | $36.05 | 512,100 | — | — |
| 1990-09-07 | $20.88 | $35.84 | 464,500 | — | — |
| 1990-09-06 | $21.13 | $36.27 | 546,900 | — | — |
| 1990-09-05 | $21.50 | $36.91 | 541,600 | — | — |
| 1990-09-04 | $20.63 | $35.41 | 217,000 | — | — |
| 1990-08-31 | $20.50 | $35.19 | 330,100 | — | — |
| 1990-08-30 | $20.63 | $35.41 | 332,700 | — | — |
| 1990-08-29 | $20.50 | $35.19 | 570,700 | — | — |
| 1990-08-28 | $20.50 | $35.19 | 606,800 | — | — |
| 1990-08-27 | $20.50 | $35.19 | 542,700 | — | — |
| 1990-08-24 | $20.38 | $34.98 | 766,000 | — | — |
| 1990-08-23 | $20.75 | $35.62 | 632,100 | — | — |
| 1990-08-22 | $20.88 | $35.84 | 570,400 | — | — |
| 1990-08-21 | $20.75 | $35.62 | 260,800 | — | — |
| 1990-08-20 | $21.50 | $36.91 | 230,800 | — | — |
| 1990-08-17 | $20.75 | $35.62 | 614,200 | — | — |
| 1990-08-16 | $20.88 | $35.84 | 412,500 | — | — |
| 1990-08-15 | $22.13 | $37.98 | 295,400 | — | — |
| 1990-08-14 | $22.00 | $37.77 | 296,900 | — | — |
| 1990-08-13 | $22.25 | $38.20 | 416,300 | — | — |
| 1990-08-10 | $21.00 | $36.05 | 458,400 | — | — |
| 1990-08-09 | $21.50 | $36.91 | 541,300 | — | — |
| 1990-08-08 | $22.13 | $37.98 | 307,600 | — | — |
| 1990-08-07 | $22.25 | $38.20 | 411,400 | — | — |
| 1990-08-06 | $22.25 | $38.20 | 544,100 | — | — |
| 1990-08-03 | $23.25 | $39.91 | 486,400 | — | — |
| 1990-08-02 | $23.50 | $40.34 | 357,900 | — | — |
| 1990-08-01 | $24.00 | $41.20 | 194,500 | — | — |
| 1990-07-31 | $24.13 | $41.42 | 291,000 | — | — |
| 1990-07-30 | $24.13 | $41.42 | 297,400 | — | — |
| 1990-07-27 | $24.25 | $41.12 | 698,700 | — | — |
| 1990-07-26 | $24.38 | $41.33 | 223,500 | — | — |
| 1990-07-25 | $24.50 | $41.54 | 475,200 | — | — |
| 1990-07-24 | $24.75 | $41.96 | 249,800 | — | — |
| 1990-07-23 | $24.63 | $41.75 | 467,700 | — | — |
| 1990-07-20 | $24.88 | $42.17 | 330,900 | — | — |
| 1990-07-19 | $25.25 | $42.81 | 232,000 | — | — |
| 1990-07-18 | $25.63 | $43.45 | 196,700 | — | — |
| 1990-07-17 | $25.88 | $43.87 | 224,600 | — | — |
| 1990-07-16 | $25.75 | $43.66 | 409,100 | — | — |
| 1990-07-13 | $25.75 | $43.66 | 210,200 | — | — |
| 1990-07-12 | $25.75 | $43.66 | 372,600 | — | — |
| 1990-07-11 | $25.63 | $43.45 | 178,200 | — | — |
| 1990-07-10 | $25.25 | $42.81 | 151,300 | — | — |
| 1990-07-09 | $25.38 | $43.02 | 132,100 | — | — |
| 1990-07-06 | $25.25 | $42.81 | 91,300 | — | — |
| 1990-07-05 | $25.38 | $43.02 | 196,700 | — | — |
| 1990-07-03 | $25.63 | $43.45 | 149,400 | — | — |
| 1990-07-02 | $25.88 | $43.87 | 112,900 | — | — |
| 1990-06-29 | $25.50 | $43.23 | 196,400 | — | — |
| 1990-06-28 | $25.50 | $43.23 | 119,200 | — | — |
| 1990-06-27 | $25.88 | $43.87 | 287,000 | — | — |
| 1990-06-26 | $25.38 | $43.02 | 180,800 | — | — |
| 1990-06-25 | $25.25 | $42.81 | 260,100 | — | — |
| 1990-06-22 | $25.38 | $43.02 | 397,800 | — | — |
| 1990-06-21 | $26.25 | $44.51 | 125,600 | — | — |
| 1990-06-20 | $26.25 | $44.51 | 197,200 | — | — |
| 1990-06-19 | $26.00 | $44.08 | 193,500 | — | — |
| 1990-06-18 | $26.13 | $44.29 | 219,300 | — | — |
| 1990-06-15 | $26.50 | $44.93 | 388,700 | — | — |
| 1990-06-14 | $26.38 | $44.72 | 192,400 | — | — |
| 1990-06-13 | $26.13 | $44.29 | 325,200 | — | — |
| 1990-06-12 | $26.50 | $44.93 | 377,600 | — | — |
| 1990-06-11 | $26.88 | $45.57 | 281,700 | — | — |
| 1990-06-08 | $26.13 | $44.29 | 404,700 | — | — |
| 1990-06-07 | $26.25 | $44.51 | 289,500 | — | — |
| 1990-06-06 | $26.75 | $45.35 | 727,200 | — | — |
| 1990-06-05 | $27.13 | $45.99 | 311,100 | — | — |
| 1990-06-04 | $27.75 | $47.05 | 290,100 | — | — |
| 1990-06-01 | $27.63 | $46.84 | 267,400 | — | — |
| 1990-05-31 | $27.38 | $46.41 | 155,700 | — | — |
| 1990-05-30 | $27.50 | $46.63 | 274,100 | — | — |
| 1990-05-29 | $27.00 | $45.78 | 175,300 | — | — |
| 1990-05-25 | $26.38 | $44.72 | 123,300 | — | — |
| 1990-05-24 | $26.63 | $45.14 | 219,900 | — | — |
| 1990-05-23 | $26.63 | $45.14 | 226,300 | — | — |
| 1990-05-22 | $26.75 | $45.35 | 319,700 | — | — |
| 1990-05-21 | $27.00 | $45.78 | 203,800 | — | — |
| 1990-05-18 | $27.25 | $46.20 | 423,900 | — | — |
| 1990-05-17 | $26.75 | $45.35 | 326,700 | — | — |
| 1990-05-16 | $26.63 | $45.14 | 425,200 | — | — |
| 1990-05-15 | $26.88 | $45.57 | 356,400 | — | — |
| 1990-05-14 | $26.75 | $45.35 | 487,800 | — | — |
| 1990-05-11 | $27.13 | $45.99 | 704,000 | — | — |
| 1990-05-10 | $26.25 | $44.51 | 496,700 | — | — |
| 1990-05-09 | $26.00 | $44.08 | 460,600 | — | — |
| 1990-05-08 | $25.38 | $43.02 | 316,400 | — | — |
| 1990-05-07 | $25.50 | $43.23 | 527,900 | — | — |
| 1990-05-04 | $25.25 | $42.81 | 251,700 | — | — |
| 1990-05-03 | $24.63 | $41.75 | 264,900 | — | — |
| 1990-05-02 | $24.50 | $41.54 | 154,000 | — | — |
| 1990-05-01 | $24.25 | $41.12 | 369,500 | — | — |
| 1990-04-30 | $24.50 | $41.54 | 305,300 | — | — |
| 1990-04-27 | $24.63 | $41.24 | 296,900 | — | — |
| 1990-04-26 | $25.13 | $42.08 | 237,300 | — | — |
| 1990-04-25 | $25.00 | $41.87 | 150,700 | — | — |
| 1990-04-24 | $24.63 | $41.24 | 238,900 | — | — |
| 1990-04-23 | $24.75 | $41.45 | 205,300 | — | — |
| 1990-04-20 | $25.00 | $41.87 | 474,700 | — | — |
| 1990-04-19 | $25.00 | $41.87 | 329,100 | — | — |
| 1990-04-18 | $24.75 | $41.45 | 357,200 | — | — |
| 1990-04-17 | $25.13 | $42.08 | 272,600 | — | — |
| 1990-04-16 | $25.88 | $43.34 | 220,600 | — | — |
| 1990-04-12 | $25.88 | $43.34 | 191,500 | — | — |
| 1990-04-11 | $26.00 | $43.55 | 100,400 | — | — |
| 1990-04-10 | $25.75 | $43.13 | 180,900 | — | — |
| 1990-04-09 | $25.75 | $43.13 | 332,600 | — | — |
| 1990-04-06 | $26.00 | $43.55 | 300,600 | — | — |
| 1990-04-05 | $26.13 | $43.75 | 262,200 | — | — |
| 1990-04-04 | $26.00 | $43.55 | 284,100 | — | — |
| 1990-04-03 | $26.38 | $44.17 | 314,700 | — | — |
| 1990-04-02 | $26.00 | $43.55 | 426,200 | — | — |
| 1990-03-30 | $25.88 | $43.34 | 366,100 | — | — |
| 1990-03-29 | $25.88 | $43.34 | 417,000 | — | — |
| 1990-03-28 | $26.00 | $43.55 | 306,800 | — | — |
| 1990-03-27 | $25.50 | $42.71 | 219,700 | — | — |
| 1990-03-26 | $25.25 | $42.29 | 181,200 | — | — |
| 1990-03-23 | $25.13 | $42.08 | 293,700 | — | — |
| 1990-03-22 | $25.50 | $42.71 | 531,200 | — | — |
| 1990-03-21 | $25.75 | $43.13 | 282,300 | — | — |
| 1990-03-20 | $26.00 | $43.55 | 262,500 | — | — |
| 1990-03-19 | $26.63 | $44.59 | 331,000 | — | — |
| 1990-03-16 | $26.75 | $44.80 | 502,700 | — | — |
| 1990-03-15 | $26.25 | $43.96 | 468,800 | — | — |
| 1990-03-14 | $25.88 | $43.34 | 314,300 | — | — |
| 1990-03-13 | $25.75 | $43.13 | 235,700 | — | — |
| 1990-03-12 | $26.00 | $43.55 | 197,400 | — | — |
| 1990-03-09 | $26.00 | $43.55 | 621,000 | — | — |
| 1990-03-08 | $26.25 | $43.96 | 568,500 | — | — |
| 1990-03-07 | $25.88 | $43.34 | 284,400 | — | — |
| 1990-03-06 | $25.88 | $43.34 | 192,500 | — | — |
| 1990-03-05 | $25.38 | $42.50 | 430,000 | — | — |
| 1990-03-02 | $25.63 | $42.92 | 524,600 | — | — |
| 1990-03-01 | $24.75 | $41.45 | 221,400 | — | — |
| 1990-02-28 | $24.38 | $40.82 | 535,400 | — | — |
| 1990-02-27 | $24.25 | $40.61 | 237,700 | — | — |
| 1990-02-26 | $23.88 | $39.99 | 222,600 | — | — |
| 1990-02-23 | $23.75 | $39.78 | 297,500 | — | — |
| 1990-02-22 | $23.75 | $39.78 | 348,600 | — | — |
| 1990-02-21 | $23.63 | $39.57 | 298,600 | — | — |
| 1990-02-20 | $24.00 | $40.20 | 126,000 | — | — |
| 1990-02-16 | $24.25 | $40.61 | 418,600 | — | — |
| 1990-02-15 | $24.38 | $40.82 | 307,600 | — | — |
| 1990-02-14 | $24.00 | $40.20 | 302,400 | — | — |
| 1990-02-13 | $23.75 | $39.78 | 318,600 | — | — |
| 1990-02-12 | $23.63 | $39.57 | 178,800 | — | — |
| 1990-02-09 | $24.00 | $40.20 | 246,100 | — | — |
| 1990-02-08 | $24.13 | $40.40 | 656,700 | — | — |
| 1990-02-07 | $24.63 | $41.24 | 690,500 | — | — |
| 1990-02-06 | $24.50 | $41.03 | 537,600 | — | — |
| 1990-02-05 | $24.88 | $41.66 | 575,100 | — | — |
| 1990-02-02 | $25.00 | $41.87 | 556,300 | — | — |
| 1990-02-01 | $24.50 | $41.03 | 272,400 | — | — |
| 1990-01-31 | $24.38 | $40.82 | 568,400 | — | — |
| 1990-01-30 | $23.88 | $39.99 | 299,900 | — | — |
| 1990-01-29 | $24.00 | $40.20 | 318,500 | — | — |
| 1990-01-26 | $24.50 | $40.53 | 471,400 | — | — |
| 1990-01-25 | $24.75 | $40.94 | 516,200 | — | — |
| 1990-01-24 | $24.25 | $40.12 | 499,600 | — | — |
| 1990-01-23 | $24.13 | $39.91 | 788,600 | — | — |
| 1990-01-22 | $24.75 | $40.94 | 574,300 | — | — |
| 1990-01-19 | $25.63 | $42.39 | 572,800 | — | — |
| 1990-01-18 | $25.63 | $42.39 | 384,700 | — | — |
| 1990-01-17 | $25.25 | $41.77 | 506,500 | — | — |
| 1990-01-16 | $25.88 | $42.81 | 410,900 | — | — |
| 1990-01-15 | $25.75 | $42.60 | 317,700 | — | — |
| 1990-01-12 | $26.25 | $43.43 | 267,900 | — | — |
| 1990-01-11 | $27.00 | $44.67 | 340,100 | — | — |
| 1990-01-10 | $27.13 | $44.87 | 370,100 | — | — |
| 1990-01-09 | $26.88 | $44.46 | 620,000 | — | — |
| 1990-01-08 | $27.38 | $45.29 | 275,400 | — | — |
| 1990-01-05 | $27.38 | $45.29 | 214,000 | — | — |
| 1990-01-04 | $27.50 | $45.49 | 324,200 | — | — |
| 1990-01-03 | $27.75 | $45.91 | 289,700 | — | — |
| 1990-01-02 | $28.38 | $46.94 | 442,400 | — | — |