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 | $13.25 | $16.01 | 84,150 | — | — |
| 1990-12-28 | $13.17 | $15.91 | 189,600 | — | — |
| 1990-12-27 | $13.17 | $15.91 | 229,500 | — | — |
| 1990-12-26 | $13.25 | $16.01 | 130,500 | — | — |
| 1990-12-24 | $13.08 | $15.81 | 79,350 | — | — |
| 1990-12-21 | $13.00 | $15.57 | 290,100 | — | — |
| 1990-12-20 | $13.17 | $15.77 | 244,350 | — | — |
| 1990-12-19 | $13.42 | $16.07 | 270,900 | — | — |
| 1990-12-18 | $12.58 | $15.07 | 81,000 | — | — |
| 1990-12-17 | $12.08 | $14.47 | 264,900 | — | — |
| 1990-12-14 | $12.00 | $14.37 | 75,300 | — | — |
| 1990-12-13 | $12.33 | $14.77 | 132,450 | — | — |
| 1990-12-12 | $12.50 | $14.97 | 99,300 | — | — |
| 1990-12-11 | $12.58 | $15.07 | 53,250 | — | — |
| 1990-12-10 | $12.75 | $15.27 | 70,950 | — | — |
| 1990-12-07 | $13.00 | $15.57 | 69,750 | — | — |
| 1990-12-06 | $12.58 | $15.07 | 150,150 | — | — |
| 1990-12-05 | $12.42 | $14.87 | 257,250 | — | — |
| 1990-12-04 | $12.08 | $14.47 | 90,150 | — | — |
| 1990-12-03 | $11.92 | $14.27 | 174,750 | — | — |
| 1990-11-30 | $12.00 | $14.37 | 63,150 | — | — |
| 1990-11-29 | $11.92 | $14.27 | 48,150 | — | — |
| 1990-11-28 | $12.00 | $14.37 | 77,850 | — | — |
| 1990-11-27 | $11.67 | $13.97 | 74,550 | — | — |
| 1990-11-26 | $11.75 | $14.07 | 71,850 | — | — |
| 1990-11-23 | $11.83 | $14.17 | 16,950 | — | — |
| 1990-11-21 | $11.75 | $14.07 | 19,650 | — | — |
| 1990-11-20 | $11.83 | $14.17 | 92,700 | — | — |
| 1990-11-19 | $12.00 | $14.37 | 121,650 | — | — |
| 1990-11-16 | $12.00 | $14.37 | 179,250 | — | — |
| 1990-11-15 | $11.92 | $14.27 | 108,750 | — | — |
| 1990-11-14 | $12.00 | $14.37 | 144,900 | — | — |
| 1990-11-13 | $11.50 | $13.77 | 103,500 | — | — |
| 1990-11-12 | $11.42 | $13.67 | 65,400 | — | — |
| 1990-11-09 | $11.25 | $13.47 | 86,850 | — | — |
| 1990-11-08 | $10.83 | $12.97 | 125,700 | — | — |
| 1990-11-07 | $11.08 | $13.27 | 118,500 | — | — |
| 1990-11-06 | $11.17 | $13.37 | 124,350 | — | — |
| 1990-11-05 | $11.00 | $13.17 | 260,100 | — | — |
| 1990-11-02 | $10.67 | $12.77 | 103,950 | — | — |
| 1990-11-01 | $10.58 | $12.67 | 157,650 | — | — |
| 1990-10-31 | $10.33 | $12.38 | 66,300 | — | — |
| 1990-10-30 | $10.50 | $12.57 | 71,550 | — | — |
| 1990-10-29 | $10.58 | $12.67 | 95,850 | — | — |
| 1990-10-26 | $10.75 | $12.87 | 61,350 | — | — |
| 1990-10-25 | $11.08 | $13.27 | 59,250 | — | — |
| 1990-10-24 | $11.58 | $13.87 | 67,650 | — | — |
| 1990-10-23 | $11.92 | $14.27 | 270,900 | — | — |
| 1990-10-22 | $11.92 | $14.27 | 150,000 | — | — |
| 1990-10-19 | $11.50 | $13.77 | 139,050 | — | — |
| 1990-10-18 | $11.58 | $13.87 | 95,100 | — | — |
| 1990-10-17 | $11.83 | $14.17 | 95,100 | — | — |
| 1990-10-16 | $12.00 | $14.37 | 89,100 | — | — |
| 1990-10-15 | $12.67 | $15.17 | 183,750 | — | — |
| 1990-10-12 | $13.50 | $16.17 | 307,350 | — | — |
| 1990-10-11 | $13.58 | $16.27 | 130,050 | — | — |
| 1990-10-10 | $14.17 | $16.97 | 102,750 | — | — |
| 1990-10-09 | $14.25 | $17.07 | 145,950 | — | — |
| 1990-10-08 | $14.50 | $17.36 | 105,450 | — | — |
| 1990-10-05 | $14.50 | $17.36 | 38,700 | — | — |
| 1990-10-04 | $14.50 | $17.36 | 185,550 | — | — |
| 1990-10-03 | $14.42 | $17.27 | 81,300 | — | — |
| 1990-10-02 | $14.58 | $17.46 | 133,050 | — | — |
| 1990-10-01 | $14.42 | $17.27 | 174,300 | — | — |
| 1990-09-28 | $14.25 | $17.07 | 73,500 | — | — |
| 1990-09-27 | $14.25 | $17.07 | 199,800 | — | — |
| 1990-09-26 | $14.33 | $17.17 | 165,750 | — | — |
| 1990-09-25 | $14.58 | $17.46 | 53,100 | — | — |
| 1990-09-24 | $14.58 | $17.37 | 183,300 | — | — |
| 1990-09-21 | $14.75 | $17.57 | 120,750 | — | — |
| 1990-09-20 | $14.17 | $16.87 | 121,050 | — | — |
| 1990-09-19 | $15.00 | $17.87 | 42,750 | — | — |
| 1990-09-18 | $15.00 | $17.87 | 121,650 | — | — |
| 1990-09-17 | $15.00 | $17.87 | 32,100 | — | — |
| 1990-09-14 | $14.83 | $17.67 | 26,400 | — | — |
| 1990-09-13 | $15.08 | $17.96 | 64,800 | — | — |
| 1990-09-12 | $15.17 | $18.06 | 88,350 | — | — |
| 1990-09-11 | $15.17 | $18.06 | 74,850 | — | — |
| 1990-09-10 | $15.33 | $18.26 | 384,900 | — | — |
| 1990-09-07 | $15.25 | $18.16 | 110,100 | — | — |
| 1990-09-06 | $15.17 | $18.06 | 72,000 | — | — |
| 1990-09-05 | $15.08 | $17.96 | 35,100 | — | — |
| 1990-09-04 | $14.92 | $17.77 | 81,900 | — | — |
| 1990-08-31 | $15.08 | $17.96 | 65,250 | — | — |
| 1990-08-30 | $14.92 | $17.77 | 36,600 | — | — |
| 1990-08-29 | $14.92 | $17.77 | 95,100 | — | — |
| 1990-08-28 | $14.83 | $17.67 | 85,950 | — | — |
| 1990-08-27 | $14.67 | $17.47 | 592,350 | — | — |
| 1990-08-24 | $14.58 | $17.37 | 318,450 | — | — |
| 1990-08-23 | $14.50 | $17.27 | 448,200 | — | — |
| 1990-08-22 | $15.00 | $17.87 | 385,350 | — | — |
| 1990-08-21 | $15.17 | $18.06 | 345,750 | — | — |
| 1990-08-20 | $15.58 | $18.56 | 151,350 | — | — |
| 1990-08-17 | $15.50 | $18.46 | 294,000 | — | — |
| 1990-08-16 | $15.75 | $18.76 | 469,950 | — | — |
| 1990-08-15 | $16.17 | $19.25 | 423,750 | — | — |
| 1990-08-14 | $16.00 | $19.06 | 329,550 | — | — |
| 1990-08-13 | $15.92 | $18.96 | 309,750 | — | — |
| 1990-08-10 | $15.92 | $18.96 | 63,000 | — | — |
| 1990-08-09 | $16.00 | $19.06 | 282,300 | — | — |
| 1990-08-08 | $15.75 | $18.76 | 156,600 | — | — |
| 1990-08-07 | $15.83 | $18.86 | 154,650 | — | — |
| 1990-08-06 | $15.83 | $18.86 | 165,300 | — | — |
| 1990-08-03 | $16.00 | $19.06 | 498,000 | — | — |
| 1990-08-02 | $16.42 | $19.55 | 204,150 | — | — |
| 1990-08-01 | $16.58 | $19.75 | 925,800 | — | — |
| 1990-07-31 | $16.58 | $19.75 | 281,850 | — | — |
| 1990-07-30 | $16.58 | $19.75 | 322,050 | — | — |
| 1990-07-27 | $16.67 | $19.85 | 1,998,300 | — | — |
| 1990-07-26 | $16.67 | $19.85 | 2,544,450 | — | — |
| 1990-07-25 | $15.58 | $18.56 | 101,100 | — | — |
| 1990-07-24 | $15.33 | $18.26 | 98,400 | — | — |
| 1990-07-23 | $15.25 | $18.16 | 102,900 | — | — |
| 1990-07-20 | $15.67 | $18.66 | 70,950 | — | — |
| 1990-07-19 | $15.58 | $18.56 | 42,450 | — | — |
| 1990-07-18 | $15.50 | $18.46 | 92,700 | — | — |
| 1990-07-17 | $15.58 | $18.56 | 134,250 | — | — |
| 1990-07-16 | $15.50 | $18.46 | 397,500 | — | — |
| 1990-07-13 | $15.25 | $18.16 | 119,100 | — | — |
| 1990-07-12 | $15.25 | $18.16 | 256,950 | — | — |
| 1990-07-11 | $15.33 | $18.26 | 47,850 | — | — |
| 1990-07-10 | $15.33 | $18.26 | 115,500 | — | — |
| 1990-07-09 | $15.00 | $17.87 | 94,950 | — | — |
| 1990-07-06 | $15.08 | $17.96 | 60,600 | — | — |
| 1990-07-05 | $15.17 | $18.06 | 167,850 | — | — |
| 1990-07-03 | $15.33 | $18.26 | 49,950 | — | — |
| 1990-07-02 | $15.42 | $18.36 | 122,100 | — | — |
| 1990-06-29 | $15.25 | $18.16 | 27,600 | — | — |
| 1990-06-28 | $15.33 | $18.26 | 48,150 | — | — |
| 1990-06-27 | $15.42 | $18.36 | 117,900 | — | — |
| 1990-06-26 | $15.33 | $18.26 | 129,300 | — | — |
| 1990-06-25 | $15.25 | $18.16 | 148,200 | — | — |
| 1990-06-22 | $15.17 | $17.97 | 219,750 | — | — |
| 1990-06-21 | $15.33 | $18.17 | 360,750 | — | — |
| 1990-06-20 | $15.33 | $18.17 | 298,650 | — | — |
| 1990-06-19 | $15.58 | $18.46 | 156,450 | — | — |
| 1990-06-18 | $15.67 | $18.56 | 74,100 | — | — |
| 1990-06-15 | $15.92 | $18.86 | 102,150 | — | — |
| 1990-06-14 | $16.25 | $19.25 | 85,350 | — | — |
| 1990-06-13 | $16.25 | $19.25 | 124,500 | — | — |
| 1990-06-12 | $16.33 | $19.35 | 233,850 | — | — |
| 1990-06-11 | $16.08 | $19.05 | 65,250 | — | — |
| 1990-06-08 | $15.92 | $18.86 | 121,350 | — | — |
| 1990-06-07 | $15.75 | $18.66 | 85,350 | — | — |
| 1990-06-06 | $16.00 | $18.96 | 154,350 | — | — |
| 1990-06-05 | $15.92 | $18.86 | 111,450 | — | — |
| 1990-06-04 | $16.00 | $18.96 | 141,900 | — | — |
| 1990-06-01 | $15.83 | $18.76 | 109,800 | — | — |
| 1990-05-31 | $15.42 | $18.26 | 76,800 | — | — |
| 1990-05-30 | $15.67 | $18.56 | 78,450 | — | — |
| 1990-05-29 | $15.92 | $18.86 | 82,350 | — | — |
| 1990-05-25 | $16.00 | $18.96 | 81,750 | — | — |
| 1990-05-24 | $15.67 | $18.56 | 279,600 | — | — |
| 1990-05-23 | $15.50 | $18.36 | 107,250 | — | — |
| 1990-05-22 | $15.75 | $18.66 | 91,650 | — | — |
| 1990-05-21 | $16.08 | $19.05 | 119,250 | — | — |
| 1990-05-18 | $15.33 | $18.17 | 66,000 | — | — |
| 1990-05-17 | $15.42 | $18.26 | 93,150 | — | — |
| 1990-05-16 | $15.17 | $17.97 | 146,700 | — | — |
| 1990-05-15 | $15.42 | $18.26 | 139,350 | — | — |
| 1990-05-14 | $15.83 | $18.76 | 101,850 | — | — |
| 1990-05-11 | $15.67 | $18.56 | 225,600 | — | — |
| 1990-05-10 | $15.33 | $18.17 | 79,050 | — | — |
| 1990-05-09 | $15.08 | $17.87 | 39,600 | — | — |
| 1990-05-08 | $15.17 | $17.97 | 68,250 | — | — |
| 1990-05-07 | $15.33 | $18.17 | 146,100 | — | — |
| 1990-05-04 | $15.00 | $17.77 | 140,700 | — | — |
| 1990-05-03 | $15.25 | $18.07 | 43,950 | — | — |
| 1990-05-02 | $15.33 | $18.17 | 62,700 | — | — |
| 1990-05-01 | $15.33 | $18.17 | 91,350 | — | — |
| 1990-04-30 | $15.08 | $17.87 | 128,550 | — | — |
| 1990-04-27 | $15.17 | $17.97 | 43,350 | — | — |
| 1990-04-26 | $15.25 | $18.07 | 31,050 | — | — |
| 1990-04-25 | $15.33 | $18.17 | 139,800 | — | — |
| 1990-04-24 | $15.33 | $18.17 | 70,200 | — | — |
| 1990-04-23 | $15.42 | $18.26 | 78,450 | — | — |
| 1990-04-20 | $15.92 | $18.86 | 174,000 | — | — |
| 1990-04-19 | $15.67 | $18.56 | 256,800 | — | — |
| 1990-04-18 | $16.33 | $19.35 | 100,800 | — | — |
| 1990-04-17 | $16.33 | $19.35 | 66,300 | — | — |
| 1990-04-16 | $16.08 | $19.05 | 28,200 | — | — |
| 1990-04-12 | $16.08 | $19.05 | 95,400 | — | — |
| 1990-04-11 | $16.08 | $19.05 | 23,550 | — | — |
| 1990-04-10 | $16.17 | $19.15 | 41,850 | — | — |
| 1990-04-09 | $15.92 | $18.86 | 44,700 | — | — |
| 1990-04-06 | $16.00 | $18.96 | 211,950 | — | — |
| 1990-04-05 | $16.25 | $19.25 | 44,400 | — | — |
| 1990-04-04 | $16.25 | $19.25 | 191,400 | — | — |
| 1990-04-03 | $16.33 | $19.35 | 60,450 | — | — |
| 1990-04-02 | $16.58 | $19.65 | 268,200 | — | — |
| 1990-03-30 | $16.83 | $19.94 | 147,300 | — | — |
| 1990-03-29 | $16.50 | $19.45 | 47,400 | — | — |
| 1990-03-28 | $16.42 | $19.35 | 35,400 | — | — |
| 1990-03-27 | $16.33 | $19.26 | 79,650 | — | — |
| 1990-03-26 | $16.50 | $19.45 | 72,300 | — | — |
| 1990-03-23 | $16.42 | $19.35 | 108,900 | — | — |
| 1990-03-22 | $16.42 | $19.35 | 97,050 | — | — |
| 1990-03-21 | $16.67 | $19.65 | 85,800 | — | — |
| 1990-03-20 | $16.50 | $19.45 | 46,950 | — | — |
| 1990-03-19 | $16.75 | $19.75 | 63,450 | — | — |
| 1990-03-16 | $16.75 | $19.75 | 92,100 | — | — |
| 1990-03-15 | $17.00 | $20.04 | 66,150 | — | — |
| 1990-03-14 | $17.25 | $20.34 | 66,000 | — | — |
| 1990-03-13 | $17.25 | $20.34 | 117,450 | — | — |
| 1990-03-12 | $17.58 | $20.73 | 31,500 | — | — |
| 1990-03-09 | $17.67 | $20.83 | 114,300 | — | — |
| 1990-03-08 | $17.50 | $20.63 | 307,950 | — | — |
| 1990-03-07 | $17.00 | $20.04 | 55,800 | — | — |
| 1990-03-06 | $16.92 | $19.94 | 99,450 | — | — |
| 1990-03-05 | $16.83 | $19.85 | 32,250 | — | — |
| 1990-03-02 | $16.92 | $19.94 | 112,650 | — | — |
| 1990-03-01 | $16.75 | $19.75 | 134,550 | — | — |
| 1990-02-28 | $16.75 | $19.75 | 114,750 | — | — |
| 1990-02-27 | $16.67 | $19.65 | 318,300 | — | — |
| 1990-02-26 | $16.67 | $19.65 | 74,400 | — | — |
| 1990-02-23 | $16.58 | $19.55 | 24,300 | — | — |
| 1990-02-22 | $16.67 | $19.65 | 101,550 | — | — |
| 1990-02-21 | $17.25 | $20.34 | 112,350 | — | — |
| 1990-02-20 | $17.50 | $20.63 | 129,000 | — | — |
| 1990-02-16 | $17.67 | $20.83 | 109,950 | — | — |
| 1990-02-15 | $17.58 | $20.73 | 93,150 | — | — |
| 1990-02-14 | $17.42 | $20.53 | 21,600 | — | — |
| 1990-02-13 | $17.17 | $20.24 | 62,400 | — | — |
| 1990-02-12 | $17.08 | $20.14 | 80,100 | — | — |
| 1990-02-09 | $16.92 | $19.94 | 47,550 | — | — |
| 1990-02-08 | $16.58 | $19.55 | 84,750 | — | — |
| 1990-02-07 | $16.33 | $19.26 | 129,300 | — | — |
| 1990-02-06 | $16.33 | $19.26 | 199,800 | — | — |
| 1990-02-05 | $16.50 | $19.45 | 86,850 | — | — |
| 1990-02-02 | $16.50 | $19.45 | 232,500 | — | — |
| 1990-02-01 | $16.50 | $19.45 | 57,750 | — | — |
| 1990-01-31 | $16.67 | $19.65 | 173,100 | — | — |
| 1990-01-30 | $16.75 | $19.75 | 228,600 | — | — |
| 1990-01-29 | $16.75 | $19.75 | 188,100 | — | — |
| 1990-01-26 | $16.67 | $19.65 | 321,300 | — | — |
| 1990-01-25 | $17.17 | $20.24 | 97,500 | — | — |
| 1990-01-24 | $17.33 | $20.44 | 153,450 | — | — |
| 1990-01-23 | $17.58 | $20.73 | 298,500 | — | — |
| 1990-01-22 | $17.75 | $20.93 | 122,850 | — | — |
| 1990-01-19 | $17.75 | $20.93 | 133,950 | — | — |
| 1990-01-18 | $17.58 | $20.73 | 123,750 | — | — |
| 1990-01-17 | $17.75 | $20.93 | 39,900 | — | — |
| 1990-01-16 | $18.00 | $21.22 | 104,700 | — | — |
| 1990-01-15 | $17.58 | $20.73 | 77,250 | — | — |
| 1990-01-12 | $17.67 | $20.83 | 308,850 | — | — |
| 1990-01-11 | $18.08 | $21.32 | 32,700 | — | — |
| 1990-01-10 | $18.17 | $21.42 | 73,500 | — | — |
| 1990-01-09 | $18.75 | $22.11 | 179,250 | — | — |
| 1990-01-08 | $18.75 | $22.11 | 97,200 | — | — |
| 1990-01-05 | $18.75 | $22.11 | 225,750 | — | — |
| 1990-01-04 | $18.67 | $22.01 | 178,800 | — | — |
| 1990-01-03 | $18.42 | $21.71 | 188,550 | — | — |
| 1990-01-02 | $18.50 | $21.81 | 218,250 | — | — |