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
- 1973-02-21 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 | $14.88 | $20.72 | 15,000 | — | — |
| 1990-12-28 | $14.81 | $20.63 | 10,800 | — | — |
| 1990-12-27 | $14.81 | $20.63 | 27,800 | — | — |
| 1990-12-26 | $14.81 | $20.63 | 8,400 | — | — |
| 1990-12-24 | $14.81 | $20.63 | 21,600 | — | — |
| 1990-12-21 | $14.88 | $20.72 | 30,800 | — | — |
| 1990-12-20 | $14.94 | $20.81 | 13,200 | — | — |
| 1990-12-19 | $14.94 | $20.81 | 11,800 | — | — |
| 1990-12-18 | $14.81 | $20.63 | 31,600 | — | — |
| 1990-12-17 | $14.94 | $20.81 | 27,000 | — | — |
| 1990-12-14 | $15.00 | $20.90 | 35,600 | — | — |
| 1990-12-13 | $14.88 | $20.72 | 31,800 | — | — |
| 1990-12-12 | $14.81 | $20.63 | 23,200 | — | — |
| 1990-12-11 | $14.94 | $20.81 | 15,400 | — | — |
| 1990-12-10 | $15.06 | $20.98 | 30,600 | — | — |
| 1990-12-07 | $15.00 | $20.90 | 96,600 | — | — |
| 1990-12-06 | $14.94 | $20.81 | 57,600 | — | — |
| 1990-12-05 | $14.81 | $20.63 | 71,000 | — | — |
| 1990-12-04 | $14.81 | $20.63 | 33,600 | — | — |
| 1990-12-03 | $14.69 | $20.46 | 15,800 | — | — |
| 1990-11-30 | $14.69 | $20.46 | 18,200 | — | — |
| 1990-11-29 | $14.50 | $20.20 | 22,000 | — | — |
| 1990-11-28 | $14.75 | $20.55 | 30,000 | — | — |
| 1990-11-27 | $14.88 | $20.72 | 10,600 | — | — |
| 1990-11-26 | $14.81 | $20.63 | 18,000 | — | — |
| 1990-11-23 | $14.88 | $20.72 | 12,600 | — | — |
| 1990-11-21 | $14.94 | $20.81 | 8,200 | — | — |
| 1990-11-20 | $14.88 | $20.72 | 150,200 | — | — |
| 1990-11-19 | $14.88 | $20.72 | 138,800 | — | — |
| 1990-11-16 | $15.25 | $20.81 | 253,600 | — | — |
| 1990-11-15 | $15.13 | $20.64 | 19,000 | — | — |
| 1990-11-14 | $15.13 | $20.64 | 18,200 | — | — |
| 1990-11-13 | $15.19 | $20.73 | 51,200 | — | — |
| 1990-11-12 | $15.06 | $20.56 | 21,600 | — | — |
| 1990-11-09 | $14.94 | $20.39 | 6,400 | — | — |
| 1990-11-08 | $15.00 | $20.47 | 137,800 | — | — |
| 1990-11-07 | $15.06 | $20.56 | 35,400 | — | — |
| 1990-11-06 | $15.13 | $20.64 | 26,200 | — | — |
| 1990-11-05 | $15.13 | $20.64 | 78,600 | — | — |
| 1990-11-02 | $15.25 | $20.81 | 60,000 | — | — |
| 1990-11-01 | $14.81 | $20.21 | 44,400 | — | — |
| 1990-10-31 | $14.75 | $20.13 | 10,800 | — | — |
| 1990-10-30 | $14.63 | $19.96 | 13,200 | — | — |
| 1990-10-29 | $14.56 | $19.87 | 25,200 | — | — |
| 1990-10-26 | $14.63 | $19.96 | 14,600 | — | — |
| 1990-10-25 | $14.50 | $19.79 | 17,600 | — | — |
| 1990-10-24 | $14.31 | $19.53 | 14,800 | — | — |
| 1990-10-23 | $14.63 | $19.96 | 13,600 | — | — |
| 1990-10-22 | $14.50 | $19.79 | 33,600 | — | — |
| 1990-10-19 | $14.44 | $19.70 | 22,800 | — | — |
| 1990-10-18 | $14.25 | $19.45 | 28,200 | — | — |
| 1990-10-17 | $14.06 | $19.19 | 20,400 | — | — |
| 1990-10-16 | $14.06 | $19.19 | 16,200 | — | — |
| 1990-10-15 | $14.13 | $19.28 | 44,000 | — | — |
| 1990-10-12 | $14.00 | $19.11 | 15,800 | — | — |
| 1990-10-11 | $13.94 | $19.02 | 15,400 | — | — |
| 1990-10-10 | $13.94 | $19.02 | 29,200 | — | — |
| 1990-10-09 | $13.94 | $19.02 | 13,200 | — | — |
| 1990-10-08 | $13.94 | $19.02 | 26,200 | — | — |
| 1990-10-05 | $13.88 | $18.94 | 38,600 | — | — |
| 1990-10-04 | $13.88 | $18.94 | 19,000 | — | — |
| 1990-10-03 | $13.69 | $18.68 | 35,400 | — | — |
| 1990-10-02 | $13.63 | $18.59 | 39,400 | — | — |
| 1990-10-01 | $13.56 | $18.51 | 121,400 | — | — |
| 1990-09-28 | $13.56 | $18.51 | 23,400 | — | — |
| 1990-09-27 | $13.50 | $18.42 | 40,400 | — | — |
| 1990-09-26 | $13.50 | $18.42 | 98,800 | — | — |
| 1990-09-25 | $13.56 | $18.51 | 91,200 | — | — |
| 1990-09-24 | $13.56 | $18.51 | 23,200 | — | — |
| 1990-09-21 | $13.56 | $18.51 | 41,600 | — | — |
| 1990-09-20 | $13.69 | $18.68 | 51,400 | — | — |
| 1990-09-19 | $13.81 | $18.85 | 24,400 | — | — |
| 1990-09-18 | $13.75 | $18.76 | 18,600 | — | — |
| 1990-09-17 | $13.81 | $18.85 | 20,800 | — | — |
| 1990-09-14 | $13.88 | $18.94 | 38,600 | — | — |
| 1990-09-13 | $13.88 | $18.94 | 22,400 | — | — |
| 1990-09-12 | $13.88 | $18.94 | 22,400 | — | — |
| 1990-09-11 | $13.94 | $19.02 | 17,600 | — | — |
| 1990-09-10 | $13.94 | $19.02 | 63,200 | — | — |
| 1990-09-07 | $13.94 | $19.02 | 44,800 | — | — |
| 1990-09-06 | $13.94 | $19.02 | 39,600 | — | — |
| 1990-09-05 | $13.94 | $19.02 | 26,000 | — | — |
| 1990-09-04 | $13.88 | $18.94 | 16,800 | — | — |
| 1990-08-31 | $13.94 | $19.02 | 24,200 | — | — |
| 1990-08-30 | $13.94 | $19.02 | 7,600 | — | — |
| 1990-08-29 | $13.94 | $19.02 | 34,600 | — | — |
| 1990-08-28 | $13.94 | $19.02 | 68,200 | — | — |
| 1990-08-27 | $13.88 | $18.94 | 24,800 | — | — |
| 1990-08-24 | $13.88 | $18.94 | 39,200 | — | — |
| 1990-08-23 | $14.06 | $19.19 | 16,800 | — | — |
| 1990-08-22 | $14.13 | $19.28 | 18,200 | — | — |
| 1990-08-21 | $14.25 | $19.45 | 24,800 | — | — |
| 1990-08-20 | $14.31 | $19.53 | 14,600 | — | — |
| 1990-08-17 | $14.25 | $19.45 | 126,200 | — | — |
| 1990-08-16 | $14.25 | $19.45 | 175,200 | — | — |
| 1990-08-15 | $14.63 | $19.54 | 52,200 | — | — |
| 1990-08-14 | $14.75 | $19.70 | 66,200 | — | — |
| 1990-08-13 | $14.63 | $19.54 | 9,400 | — | — |
| 1990-08-10 | $14.63 | $19.54 | 28,600 | — | — |
| 1990-08-09 | $14.69 | $19.62 | 12,800 | — | — |
| 1990-08-08 | $14.63 | $19.54 | 25,800 | — | — |
| 1990-08-07 | $14.63 | $19.54 | 16,400 | — | — |
| 1990-08-06 | $14.63 | $19.54 | 45,600 | — | — |
| 1990-08-03 | $14.81 | $19.79 | 20,200 | — | — |
| 1990-08-02 | $14.94 | $19.95 | 32,200 | — | — |
| 1990-08-01 | $14.81 | $19.79 | 37,600 | — | — |
| 1990-07-31 | $14.69 | $19.62 | 33,600 | — | — |
| 1990-07-30 | $14.44 | $19.29 | 62,400 | — | — |
| 1990-07-27 | $14.44 | $19.29 | 41,600 | — | — |
| 1990-07-26 | $14.44 | $19.29 | 21,000 | — | — |
| 1990-07-25 | $14.38 | $19.20 | 23,000 | — | — |
| 1990-07-24 | $14.38 | $19.20 | 26,200 | — | — |
| 1990-07-23 | $14.38 | $19.20 | 33,000 | — | — |
| 1990-07-20 | $14.44 | $19.29 | 22,800 | — | — |
| 1990-07-19 | $14.38 | $19.20 | 30,200 | — | — |
| 1990-07-18 | $14.50 | $19.37 | 23,600 | — | — |
| 1990-07-17 | $14.31 | $19.12 | 30,200 | — | — |
| 1990-07-16 | $14.56 | $19.45 | 14,400 | — | — |
| 1990-07-13 | $14.50 | $19.37 | 23,600 | — | — |
| 1990-07-12 | $14.50 | $19.37 | 37,800 | — | — |
| 1990-07-11 | $14.63 | $19.54 | 16,800 | — | — |
| 1990-07-10 | $14.56 | $19.45 | 40,200 | — | — |
| 1990-07-09 | $14.63 | $19.54 | 18,000 | — | — |
| 1990-07-06 | $14.69 | $19.62 | 23,600 | — | — |
| 1990-07-05 | $14.56 | $19.45 | 16,400 | — | — |
| 1990-07-03 | $14.56 | $19.45 | 45,600 | — | — |
| 1990-07-02 | $14.75 | $19.70 | 34,600 | — | — |
| 1990-06-29 | $14.94 | $19.95 | 57,000 | — | — |
| 1990-06-28 | $14.63 | $19.54 | 37,600 | — | — |
| 1990-06-27 | $14.44 | $19.29 | 95,000 | — | — |
| 1990-06-26 | $14.38 | $19.20 | 11,800 | — | — |
| 1990-06-25 | $14.31 | $19.12 | 26,600 | — | — |
| 1990-06-22 | $14.56 | $19.45 | 28,400 | — | — |
| 1990-06-21 | $14.44 | $19.29 | 21,800 | — | — |
| 1990-06-20 | $14.31 | $19.12 | 16,600 | — | — |
| 1990-06-19 | $14.31 | $19.12 | 63,400 | — | — |
| 1990-06-18 | $14.38 | $19.20 | 23,600 | — | — |
| 1990-06-15 | $14.50 | $19.37 | 36,800 | — | — |
| 1990-06-14 | $14.31 | $19.12 | 15,400 | — | — |
| 1990-06-13 | $14.38 | $19.20 | 11,800 | — | — |
| 1990-06-12 | $14.38 | $19.20 | 19,400 | — | — |
| 1990-06-11 | $14.38 | $19.20 | 16,800 | — | — |
| 1990-06-08 | $14.25 | $19.03 | 20,800 | — | — |
| 1990-06-07 | $14.25 | $19.03 | 13,800 | — | — |
| 1990-06-06 | $14.31 | $19.12 | 84,600 | — | — |
| 1990-06-05 | $14.25 | $19.03 | 29,800 | — | — |
| 1990-06-04 | $14.38 | $19.20 | 46,600 | — | — |
| 1990-06-01 | $14.19 | $18.95 | 23,800 | — | — |
| 1990-05-31 | $14.19 | $18.95 | 13,200 | — | — |
| 1990-05-30 | $14.19 | $18.95 | 16,600 | — | — |
| 1990-05-29 | $14.13 | $18.87 | 14,400 | — | — |
| 1990-05-25 | $14.19 | $18.95 | 19,800 | — | — |
| 1990-05-24 | $14.19 | $18.95 | 9,600 | — | — |
| 1990-05-23 | $14.19 | $18.95 | 29,600 | — | — |
| 1990-05-22 | $14.25 | $19.03 | 28,000 | — | — |
| 1990-05-21 | $14.19 | $18.95 | 23,600 | — | — |
| 1990-05-18 | $14.13 | $18.87 | 20,000 | — | — |
| 1990-05-17 | $14.25 | $19.03 | 173,800 | — | — |
| 1990-05-16 | $14.31 | $19.12 | 147,000 | — | — |
| 1990-05-15 | $14.88 | $19.46 | 25,400 | — | — |
| 1990-05-14 | $14.88 | $19.46 | 84,400 | — | — |
| 1990-05-11 | $14.69 | $19.21 | 41,400 | — | — |
| 1990-05-10 | $14.50 | $18.96 | 21,400 | — | — |
| 1990-05-09 | $14.38 | $18.80 | 61,800 | — | — |
| 1990-05-08 | $14.31 | $18.72 | 19,400 | — | — |
| 1990-05-07 | $14.50 | $18.96 | 55,600 | — | — |
| 1990-05-04 | $14.44 | $18.88 | 244,600 | — | — |
| 1990-05-03 | $14.31 | $18.72 | 30,000 | — | — |
| 1990-05-02 | $14.13 | $18.47 | 17,400 | — | — |
| 1990-05-01 | $14.25 | $18.64 | 62,000 | — | — |
| 1990-04-30 | $14.06 | $18.39 | 33,600 | — | — |
| 1990-04-27 | $14.00 | $18.31 | 18,200 | — | — |
| 1990-04-26 | $14.00 | $18.31 | 17,800 | — | — |
| 1990-04-25 | $14.00 | $18.31 | 14,400 | — | — |
| 1990-04-24 | $14.13 | $18.47 | 27,600 | — | — |
| 1990-04-23 | $14.19 | $18.56 | 27,400 | — | — |
| 1990-04-20 | $14.25 | $18.64 | 127,800 | — | — |
| 1990-04-19 | $14.44 | $18.88 | 76,800 | — | — |
| 1990-04-18 | $14.31 | $18.72 | 27,000 | — | — |
| 1990-04-17 | $14.38 | $18.80 | 32,200 | — | — |
| 1990-04-16 | $14.38 | $18.80 | 16,800 | — | — |
| 1990-04-12 | $14.31 | $18.72 | 24,200 | — | — |
| 1990-04-11 | $14.19 | $18.56 | 25,200 | — | — |
| 1990-04-10 | $14.19 | $18.56 | 41,400 | — | — |
| 1990-04-09 | $14.19 | $18.56 | 23,600 | — | — |
| 1990-04-06 | $14.13 | $18.47 | 18,000 | — | — |
| 1990-04-05 | $14.13 | $18.47 | 60,800 | — | — |
| 1990-04-04 | $14.13 | $18.47 | 22,400 | — | — |
| 1990-04-03 | $14.13 | $18.47 | 14,200 | — | — |
| 1990-04-02 | $14.06 | $18.39 | 35,400 | — | — |
| 1990-03-30 | $14.13 | $18.47 | 137,800 | — | — |
| 1990-03-29 | $14.25 | $18.64 | 16,400 | — | — |
| 1990-03-28 | $14.31 | $18.72 | 29,800 | — | — |
| 1990-03-27 | $14.25 | $18.64 | 20,200 | — | — |
| 1990-03-26 | $14.25 | $18.64 | 15,200 | — | — |
| 1990-03-23 | $14.19 | $18.56 | 17,200 | — | — |
| 1990-03-22 | $14.13 | $18.47 | 21,800 | — | — |
| 1990-03-21 | $14.25 | $18.64 | 28,000 | — | — |
| 1990-03-20 | $14.38 | $18.80 | 11,600 | — | — |
| 1990-03-19 | $14.44 | $18.88 | 17,400 | — | — |
| 1990-03-16 | $14.44 | $18.88 | 54,000 | — | — |
| 1990-03-15 | $14.50 | $18.96 | 29,200 | — | — |
| 1990-03-14 | $14.44 | $18.88 | 23,600 | — | — |
| 1990-03-13 | $14.38 | $18.80 | 9,800 | — | — |
| 1990-03-12 | $14.31 | $18.72 | 73,200 | — | — |
| 1990-03-09 | $14.25 | $18.64 | 31,000 | — | — |
| 1990-03-08 | $14.25 | $18.64 | 23,800 | — | — |
| 1990-03-07 | $14.31 | $18.72 | 13,000 | — | — |
| 1990-03-06 | $14.31 | $18.72 | 12,200 | — | — |
| 1990-03-05 | $14.38 | $18.80 | 26,000 | — | — |
| 1990-03-02 | $14.31 | $18.72 | 40,400 | — | — |
| 1990-03-01 | $14.25 | $18.64 | 162,200 | — | — |
| 1990-02-28 | $14.31 | $18.72 | 34,200 | — | — |
| 1990-02-27 | $14.25 | $18.64 | 20,000 | — | — |
| 1990-02-26 | $14.25 | $18.64 | 96,400 | — | — |
| 1990-02-23 | $14.31 | $18.72 | 20,000 | — | — |
| 1990-02-22 | $14.31 | $18.72 | 18,200 | — | — |
| 1990-02-21 | $14.31 | $18.72 | 137,200 | — | — |
| 1990-02-20 | $14.38 | $18.80 | 161,400 | — | — |
| 1990-02-16 | $14.63 | $19.13 | 21,000 | — | — |
| 1990-02-15 | $14.88 | $19.05 | 21,600 | — | — |
| 1990-02-14 | $14.69 | $18.81 | 51,800 | — | — |
| 1990-02-13 | $14.69 | $18.81 | 25,400 | — | — |
| 1990-02-12 | $14.75 | $18.89 | 27,200 | — | — |
| 1990-02-09 | $14.75 | $18.89 | 22,800 | — | — |
| 1990-02-08 | $14.69 | $18.81 | 21,800 | — | — |
| 1990-02-07 | $14.63 | $18.73 | 13,800 | — | — |
| 1990-02-06 | $14.69 | $18.81 | 54,400 | — | — |
| 1990-02-05 | $14.69 | $18.81 | 17,400 | — | — |
| 1990-02-02 | $14.63 | $18.73 | 17,600 | — | — |
| 1990-02-01 | $14.69 | $18.81 | 29,000 | — | — |
| 1990-01-31 | $14.50 | $18.57 | 30,400 | — | — |
| 1990-01-30 | $14.69 | $18.81 | 39,200 | — | — |
| 1990-01-29 | $14.75 | $18.89 | 15,200 | — | — |
| 1990-01-26 | $14.75 | $18.89 | 18,400 | — | — |
| 1990-01-25 | $14.88 | $19.05 | 23,000 | — | — |
| 1990-01-24 | $15.00 | $19.21 | 14,800 | — | — |
| 1990-01-23 | $15.06 | $19.29 | 34,800 | — | — |
| 1990-01-22 | $15.19 | $19.45 | 14,800 | — | — |
| 1990-01-19 | $15.25 | $19.53 | 69,600 | — | — |
| 1990-01-18 | $15.31 | $19.61 | 29,200 | — | — |
| 1990-01-17 | $15.44 | $19.77 | 45,800 | — | — |
| 1990-01-16 | $15.31 | $19.61 | 71,200 | — | — |
| 1990-01-15 | $15.25 | $19.53 | 57,400 | — | — |
| 1990-01-12 | $15.25 | $19.53 | 32,000 | — | — |
| 1990-01-11 | $15.19 | $19.45 | 29,200 | — | — |
| 1990-01-10 | $15.00 | $19.21 | 29,400 | — | — |
| 1990-01-09 | $15.13 | $19.37 | 64,000 | — | — |
| 1990-01-08 | $15.19 | $19.45 | 22,200 | — | — |
| 1990-01-05 | $15.13 | $19.37 | 28,400 | — | — |
| 1990-01-04 | $15.31 | $19.61 | 80,000 | — | — |
| 1990-01-03 | $15.38 | $19.69 | 27,200 | — | — |
| 1990-01-02 | $15.38 | $19.69 | 39,800 | — | — |