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
- 1970-01-02 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 | $15.59 | $36.22 | 743,213 | — | — |
| 1990-12-28 | $15.48 | $35.96 | 1,007,117 | — | — |
| 1990-12-27 | $15.21 | $35.32 | 820,175 | — | — |
| 1990-12-26 | $15.15 | $35.20 | 239,768 | — | — |
| 1990-12-24 | $15.21 | $35.32 | 154,153 | — | — |
| 1990-12-21 | $15.54 | $36.09 | 874,823 | — | — |
| 1990-12-20 | $15.54 | $36.09 | 468,379 | — | — |
| 1990-12-19 | $15.54 | $36.09 | 722,948 | — | — |
| 1990-12-18 | $15.48 | $35.96 | 878,694 | — | — |
| 1990-12-17 | $15.32 | $35.58 | 717,027 | — | — |
| 1990-12-14 | $15.43 | $35.83 | 606,821 | — | — |
| 1990-12-13 | $15.97 | $37.11 | 467,013 | — | — |
| 1990-12-12 | $16.25 | $37.75 | 768,715 | — | — |
| 1990-12-11 | $16.36 | $38.00 | 465,647 | — | — |
| 1990-12-10 | $16.58 | $38.51 | 745,262 | — | — |
| 1990-12-07 | $16.19 | $37.62 | 705,187 | — | — |
| 1990-12-06 | $16.25 | $37.75 | 1,920,877 | — | — |
| 1990-12-05 | $16.14 | $37.49 | 863,438 | — | — |
| 1990-12-04 | $15.15 | $35.20 | 870,269 | — | — |
| 1990-12-03 | $14.99 | $34.81 | 857,518 | — | — |
| 1990-11-30 | $15.26 | $34.69 | 1,317,700 | — | — |
| 1990-11-29 | $14.99 | $34.06 | 508,682 | — | — |
| 1990-11-28 | $14.82 | $33.69 | 860,251 | — | — |
| 1990-11-27 | $14.71 | $33.44 | 868,903 | — | — |
| 1990-11-26 | $14.77 | $33.56 | 970,230 | — | — |
| 1990-11-23 | $14.88 | $33.81 | 1,120,056 | — | — |
| 1990-11-21 | $14.93 | $33.94 | 312,404 | — | — |
| 1990-11-20 | $14.99 | $34.06 | 689,931 | — | — |
| 1990-11-19 | $15.04 | $34.19 | 508,910 | — | — |
| 1990-11-16 | $14.93 | $33.94 | 955,657 | — | — |
| 1990-11-15 | $14.93 | $33.94 | 1,390,336 | — | — |
| 1990-11-14 | $14.99 | $34.06 | 1,035,580 | — | — |
| 1990-11-13 | $14.99 | $34.06 | 633,917 | — | — |
| 1990-11-12 | $14.60 | $33.19 | 873,685 | — | — |
| 1990-11-09 | $13.89 | $31.57 | 348,609 | — | — |
| 1990-11-08 | $13.78 | $31.32 | 609,553 | — | — |
| 1990-11-07 | $13.67 | $31.07 | 455,172 | — | — |
| 1990-11-06 | $13.72 | $31.19 | 612,741 | — | — |
| 1990-11-05 | $13.89 | $31.57 | 412,592 | — | — |
| 1990-11-02 | $13.61 | $30.94 | 1,269,428 | — | — |
| 1990-11-01 | $13.29 | $30.19 | 810,840 | — | — |
| 1990-10-31 | $12.96 | $29.45 | 673,992 | — | — |
| 1990-10-30 | $12.96 | $29.45 | 781,466 | — | — |
| 1990-10-29 | $12.90 | $29.32 | 974,101 | — | — |
| 1990-10-26 | $12.79 | $29.07 | 946,094 | — | — |
| 1990-10-25 | $13.39 | $30.44 | 869,814 | — | — |
| 1990-10-24 | $13.45 | $30.57 | 817,215 | — | — |
| 1990-10-23 | $13.83 | $31.44 | 489,783 | — | — |
| 1990-10-22 | $14.44 | $32.81 | 421,700 | — | — |
| 1990-10-19 | $14.27 | $32.44 | 849,321 | — | — |
| 1990-10-18 | $13.94 | $31.69 | 411,682 | — | — |
| 1990-10-17 | $13.50 | $30.69 | 433,996 | — | — |
| 1990-10-16 | $13.34 | $30.32 | 1,164,002 | — | — |
| 1990-10-15 | $13.89 | $31.57 | 549,668 | — | — |
| 1990-10-12 | $14.44 | $32.81 | 814,938 | — | — |
| 1990-10-11 | $14.38 | $32.69 | 643,025 | — | — |
| 1990-10-10 | $14.60 | $33.19 | 429,442 | — | — |
| 1990-10-09 | $14.49 | $32.94 | 562,874 | — | — |
| 1990-10-08 | $15.15 | $34.44 | 467,240 | — | — |
| 1990-10-05 | $15.15 | $34.44 | 844,084 | — | — |
| 1990-10-04 | $15.37 | $34.94 | 1,000,058 | — | — |
| 1990-10-03 | $15.32 | $34.81 | 620,710 | — | — |
| 1990-10-02 | $15.92 | $36.18 | 686,743 | — | — |
| 1990-10-01 | $15.92 | $36.18 | 804,692 | — | — |
| 1990-09-28 | $15.04 | $34.19 | 889,624 | — | — |
| 1990-09-27 | $14.60 | $33.19 | 495,248 | — | — |
| 1990-09-26 | $14.33 | $32.56 | 743,213 | — | — |
| 1990-09-25 | $14.55 | $33.06 | 821,314 | — | — |
| 1990-09-24 | $15.32 | $34.81 | 813,800 | — | — |
| 1990-09-21 | $16.14 | $36.68 | 760,290 | — | — |
| 1990-09-20 | $16.41 | $37.31 | 375,250 | — | — |
| 1990-09-19 | $16.58 | $37.68 | 494,792 | — | — |
| 1990-09-18 | $17.02 | $38.68 | 423,522 | — | — |
| 1990-09-17 | $16.96 | $38.55 | 184,892 | — | — |
| 1990-09-14 | $17.29 | $39.30 | 299,653 | — | — |
| 1990-09-13 | $17.18 | $39.05 | 171,458 | — | — |
| 1990-09-12 | $17.18 | $39.05 | 375,250 | — | — |
| 1990-09-11 | $17.35 | $39.43 | 469,062 | — | — |
| 1990-09-10 | $17.46 | $39.68 | 231,571 | — | — |
| 1990-09-07 | $17.68 | $40.18 | 220,414 | — | — |
| 1990-09-06 | $17.68 | $40.18 | 1,068,368 | — | — |
| 1990-09-05 | $17.90 | $40.67 | 235,214 | — | — |
| 1990-09-04 | $18.01 | $40.92 | 363,637 | — | — |
| 1990-08-31 | $18.06 | $41.05 | 354,529 | — | — |
| 1990-08-30 | $18.17 | $40.55 | 413,276 | — | — |
| 1990-08-29 | $18.34 | $40.92 | 387,773 | — | — |
| 1990-08-28 | $18.01 | $40.18 | 467,013 | — | — |
| 1990-08-27 | $18.01 | $40.18 | 351,113 | — | — |
| 1990-08-24 | $17.46 | $38.96 | 584,734 | — | — |
| 1990-08-23 | $17.07 | $38.10 | 430,125 | — | — |
| 1990-08-22 | $17.46 | $38.96 | 630,729 | — | — |
| 1990-08-21 | $17.62 | $39.33 | 804,692 | — | — |
| 1990-08-20 | $18.39 | $41.04 | 369,102 | — | — |
| 1990-08-17 | $18.50 | $41.29 | 912,394 | — | — |
| 1990-08-16 | $19.05 | $42.51 | 543,975 | — | — |
| 1990-08-15 | $19.43 | $43.37 | 490,010 | — | — |
| 1990-08-14 | $19.60 | $43.74 | 369,785 | — | — |
| 1990-08-13 | $19.54 | $43.61 | 460,409 | — | — |
| 1990-08-10 | $19.21 | $42.88 | 553,311 | — | — |
| 1990-08-09 | $19.43 | $43.37 | 412,365 | — | — |
| 1990-08-08 | $19.60 | $43.74 | 525,759 | — | — |
| 1990-08-07 | $19.60 | $43.74 | 798,089 | — | — |
| 1990-08-06 | $19.32 | $43.12 | 717,938 | — | — |
| 1990-08-03 | $19.76 | $44.10 | 668,072 | — | — |
| 1990-08-02 | $20.42 | $45.57 | 453,806 | — | — |
| 1990-08-01 | $20.64 | $46.06 | 1,334,094 | — | — |
| 1990-07-31 | $20.04 | $44.72 | 963,854 | — | — |
| 1990-07-30 | $19.82 | $44.23 | 268,231 | — | — |
| 1990-07-27 | $19.54 | $43.61 | 453,351 | — | — |
| 1990-07-26 | $19.60 | $43.74 | 510,959 | — | — |
| 1990-07-25 | $20.04 | $44.72 | 644,163 | — | — |
| 1990-07-24 | $19.93 | $44.47 | 829,511 | — | — |
| 1990-07-23 | $20.37 | $45.45 | 680,823 | — | — |
| 1990-07-20 | $20.64 | $46.06 | 989,357 | — | — |
| 1990-07-19 | $20.97 | $46.80 | 883,931 | — | — |
| 1990-07-18 | $21.03 | $46.92 | 1,411,057 | — | — |
| 1990-07-17 | $20.59 | $45.94 | 828,600 | — | — |
| 1990-07-16 | $20.20 | $45.08 | 544,203 | — | — |
| 1990-07-13 | $19.65 | $43.86 | 730,462 | — | — |
| 1990-07-12 | $19.65 | $43.86 | 1,124,155 | — | — |
| 1990-07-11 | $19.76 | $44.10 | 386,407 | — | — |
| 1990-07-10 | $19.93 | $44.47 | 628,680 | — | — |
| 1990-07-09 | $20.09 | $44.84 | 356,351 | — | — |
| 1990-07-06 | $20.20 | $45.08 | 228,611 | — | — |
| 1990-07-05 | $20.09 | $44.84 | 537,600 | — | — |
| 1990-07-03 | $20.37 | $45.45 | 405,306 | — | — |
| 1990-07-02 | $20.31 | $45.33 | 557,182 | — | — |
| 1990-06-29 | $20.59 | $45.94 | 418,513 | — | — |
| 1990-06-28 | $20.48 | $45.70 | 257,984 | — | — |
| 1990-06-27 | $20.64 | $46.06 | 453,123 | — | — |
| 1990-06-26 | $20.64 | $46.06 | 380,259 | — | — |
| 1990-06-25 | $20.64 | $46.06 | 344,055 | — | — |
| 1990-06-22 | $20.64 | $46.06 | 525,532 | — | — |
| 1990-06-21 | $20.92 | $46.68 | 816,305 | — | — |
| 1990-06-20 | $21.08 | $47.04 | 534,867 | — | — |
| 1990-06-19 | $21.25 | $47.41 | 713,384 | — | — |
| 1990-06-18 | $21.35 | $47.66 | 447,431 | — | — |
| 1990-06-15 | $21.85 | $48.76 | 1,244,608 | — | — |
| 1990-06-14 | $21.46 | $47.90 | 1,335,688 | — | — |
| 1990-06-13 | $21.03 | $46.92 | 912,394 | — | — |
| 1990-06-12 | $20.75 | $46.31 | 814,483 | — | — |
| 1990-06-11 | $20.42 | $45.57 | 574,032 | — | — |
| 1990-06-08 | $20.64 | $46.06 | 570,616 | — | — |
| 1990-06-07 | $20.81 | $46.43 | 517,790 | — | — |
| 1990-06-06 | $20.86 | $46.55 | 494,337 | — | — |
| 1990-06-05 | $20.81 | $46.43 | 1,105,484 | — | — |
| 1990-06-04 | $20.64 | $46.06 | 481,586 | — | — |
| 1990-06-01 | $20.64 | $46.06 | 941,540 | — | — |
| 1990-05-31 | $20.81 | $46.43 | 1,707,750 | — | — |
| 1990-05-30 | $20.42 | $45.57 | 2,146,756 | — | — |
| 1990-05-29 | $21.19 | $47.29 | 383,675 | — | — |
| 1990-05-25 | $21.30 | $47.53 | 474,755 | — | — |
| 1990-05-24 | $21.74 | $47.78 | 1,184,268 | — | — |
| 1990-05-23 | $21.52 | $47.30 | 646,440 | — | — |
| 1990-05-22 | $21.46 | $47.17 | 615,701 | — | — |
| 1990-05-21 | $21.57 | $47.42 | 951,786 | — | — |
| 1990-05-18 | $21.68 | $47.66 | 545,342 | — | — |
| 1990-05-17 | $21.90 | $48.14 | 712,473 | — | — |
| 1990-05-16 | $21.90 | $48.14 | 444,926 | — | — |
| 1990-05-15 | $21.90 | $48.14 | 577,675 | — | — |
| 1990-05-14 | $21.74 | $47.78 | 779,189 | — | — |
| 1990-05-11 | $21.52 | $47.30 | 640,976 | — | — |
| 1990-05-10 | $21.19 | $46.57 | 541,015 | — | — |
| 1990-05-09 | $21.19 | $46.57 | 810,840 | — | — |
| 1990-05-08 | $20.97 | $46.09 | 1,017,364 | — | — |
| 1990-05-07 | $20.86 | $45.85 | 620,710 | — | — |
| 1990-05-04 | $20.97 | $46.09 | 761,201 | — | — |
| 1990-05-03 | $20.64 | $45.37 | 1,016,453 | — | — |
| 1990-05-02 | $20.53 | $45.12 | 1,473,447 | — | — |
| 1990-05-01 | $21.08 | $46.33 | 975,011 | — | — |
| 1990-04-30 | $21.74 | $47.78 | 582,001 | — | — |
| 1990-04-27 | $22.07 | $48.50 | 339,273 | — | — |
| 1990-04-26 | $22.40 | $49.23 | 428,304 | — | — |
| 1990-04-25 | $22.95 | $50.43 | 334,036 | — | — |
| 1990-04-24 | $22.95 | $50.43 | 260,489 | — | — |
| 1990-04-23 | $23.22 | $51.04 | 322,196 | — | — |
| 1990-04-20 | $23.50 | $51.64 | 543,292 | — | — |
| 1990-04-19 | $23.72 | $52.12 | 278,477 | — | — |
| 1990-04-18 | $23.94 | $52.60 | 395,743 | — | — |
| 1990-04-17 | $24.26 | $53.33 | 350,203 | — | — |
| 1990-04-16 | $24.15 | $53.09 | 393,693 | — | — |
| 1990-04-12 | $24.21 | $53.21 | 187,625 | — | — |
| 1990-04-11 | $23.99 | $52.72 | 243,867 | — | — |
| 1990-04-10 | $23.94 | $52.60 | 277,566 | — | — |
| 1990-04-09 | $24.04 | $52.85 | 209,712 | — | — |
| 1990-04-06 | $23.99 | $52.72 | 373,656 | — | — |
| 1990-04-05 | $24.26 | $53.33 | 304,435 | — | — |
| 1990-04-04 | $24.48 | $53.81 | 770,309 | — | — |
| 1990-04-03 | $24.32 | $53.45 | 343,827 | — | — |
| 1990-04-02 | $24.32 | $53.45 | 318,325 | — | — |
| 1990-03-30 | $24.43 | $53.69 | 336,768 | — | — |
| 1990-03-29 | $24.59 | $54.05 | 262,766 | — | — |
| 1990-03-28 | $24.70 | $54.29 | 253,886 | — | — |
| 1990-03-27 | $24.59 | $54.05 | 186,486 | — | — |
| 1990-03-26 | $24.43 | $53.69 | 293,505 | — | — |
| 1990-03-23 | $24.37 | $53.57 | 200,604 | — | — |
| 1990-03-22 | $24.37 | $53.57 | 586,555 | — | — |
| 1990-03-21 | $24.65 | $54.17 | 298,515 | — | — |
| 1990-03-20 | $24.76 | $54.41 | 827,006 | — | — |
| 1990-03-19 | $24.76 | $54.41 | 324,700 | — | — |
| 1990-03-16 | $24.65 | $54.17 | 604,088 | — | — |
| 1990-03-15 | $24.48 | $53.81 | 525,076 | — | — |
| 1990-03-14 | $24.10 | $52.97 | 556,954 | — | — |
| 1990-03-13 | $24.04 | $52.85 | 1,015,314 | — | — |
| 1990-03-12 | $24.04 | $52.85 | 496,614 | — | — |
| 1990-03-09 | $24.04 | $52.85 | 689,703 | — | — |
| 1990-03-08 | $24.26 | $53.33 | 700,178 | — | — |
| 1990-03-07 | $23.61 | $51.88 | 464,280 | — | — |
| 1990-03-06 | $23.72 | $52.12 | 419,423 | — | — |
| 1990-03-05 | $23.28 | $51.16 | 298,742 | — | — |
| 1990-03-02 | $23.33 | $51.28 | 547,391 | — | — |
| 1990-03-01 | $22.89 | $50.31 | 292,139 | — | — |
| 1990-02-28 | $22.62 | $49.71 | 1,034,213 | — | — |
| 1990-02-27 | $22.84 | $50.19 | 642,114 | — | — |
| 1990-02-26 | $22.56 | $49.59 | 694,030 | — | — |
| 1990-02-23 | $22.51 | $48.74 | 415,553 | — | — |
| 1990-02-22 | $22.45 | $48.62 | 960,211 | — | — |
| 1990-02-21 | $22.51 | $48.74 | 1,141,460 | — | — |
| 1990-02-20 | $22.12 | $47.91 | 657,825 | — | — |
| 1990-02-16 | $22.07 | $47.79 | 1,082,941 | — | — |
| 1990-02-15 | $21.85 | $47.32 | 1,766,041 | — | — |
| 1990-02-14 | $22.73 | $49.22 | 835,204 | — | — |
| 1990-02-13 | $23.50 | $50.88 | 326,750 | — | — |
| 1990-02-12 | $23.55 | $51.00 | 224,285 | — | — |
| 1990-02-09 | $23.94 | $51.83 | 373,883 | — | — |
| 1990-02-08 | $24.04 | $52.07 | 694,713 | — | — |
| 1990-02-07 | $24.37 | $52.79 | 467,468 | — | — |
| 1990-02-06 | $24.26 | $52.55 | 418,057 | — | — |
| 1990-02-05 | $24.32 | $52.67 | 372,973 | — | — |
| 1990-02-02 | $24.32 | $52.67 | 641,886 | — | — |
| 1990-02-01 | $24.15 | $52.31 | 1,071,329 | — | — |
| 1990-01-31 | $24.37 | $52.79 | 1,022,373 | — | — |
| 1990-01-30 | $23.33 | $50.53 | 355,895 | — | — |
| 1990-01-29 | $23.39 | $50.65 | 385,496 | — | — |
| 1990-01-26 | $23.50 | $50.88 | 550,806 | — | — |
| 1990-01-25 | $23.66 | $51.24 | 522,116 | — | — |
| 1990-01-24 | $23.88 | $51.72 | 530,996 | — | — |
| 1990-01-23 | $24.04 | $52.07 | 843,856 | — | — |
| 1990-01-22 | $24.37 | $52.79 | 562,874 | — | — |
| 1990-01-19 | $24.70 | $53.50 | 706,553 | — | — |
| 1990-01-18 | $24.54 | $53.14 | 642,797 | — | — |
| 1990-01-17 | $24.48 | $53.02 | 414,869 | — | — |
| 1990-01-16 | $24.54 | $53.14 | 490,694 | — | — |
| 1990-01-15 | $24.43 | $52.90 | 267,775 | — | — |
| 1990-01-12 | $24.59 | $53.26 | 401,891 | — | — |
| 1990-01-11 | $24.98 | $54.09 | 238,857 | — | — |
| 1990-01-10 | $24.92 | $53.97 | 385,724 | — | — |
| 1990-01-09 | $25.14 | $54.45 | 282,803 | — | — |
| 1990-01-08 | $25.53 | $55.28 | 352,252 | — | — |
| 1990-01-05 | $25.69 | $55.64 | 454,945 | — | — |
| 1990-01-04 | $25.64 | $55.52 | 457,677 | — | — |
| 1990-01-03 | $25.58 | $55.40 | 806,969 | — | — |
| 1990-01-02 | $25.36 | $54.93 | 572,666 | — | — |