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 | $12.94 | $15.15 | 40,200 | — | — |
| 1990-12-28 | $12.94 | $15.15 | 107,000 | — | — |
| 1990-12-27 | $12.94 | $15.15 | 147,000 | — | — |
| 1990-12-26 | $12.88 | $15.07 | 84,600 | — | — |
| 1990-12-24 | $13.25 | $15.51 | 35,000 | — | — |
| 1990-12-21 | $13.31 | $15.59 | 140,400 | — | — |
| 1990-12-20 | $13.00 | $15.22 | 71,800 | — | — |
| 1990-12-19 | $12.94 | $15.15 | 52,800 | — | — |
| 1990-12-18 | $12.75 | $14.93 | 68,000 | — | — |
| 1990-12-17 | $12.88 | $15.07 | 41,200 | — | — |
| 1990-12-14 | $12.81 | $15.00 | 40,200 | — | — |
| 1990-12-13 | $13.13 | $15.37 | 52,600 | — | — |
| 1990-12-12 | $12.81 | $15.00 | 27,200 | — | — |
| 1990-12-11 | $13.00 | $15.22 | 116,400 | — | — |
| 1990-12-10 | $13.00 | $15.22 | 14,800 | — | — |
| 1990-12-07 | $13.25 | $15.43 | 47,600 | — | — |
| 1990-12-06 | $13.19 | $15.35 | 99,600 | — | — |
| 1990-12-05 | $13.25 | $15.43 | 62,400 | — | — |
| 1990-12-04 | $13.00 | $15.13 | 52,400 | — | — |
| 1990-12-03 | $12.94 | $15.06 | 154,200 | — | — |
| 1990-11-30 | $12.38 | $14.41 | 49,200 | — | — |
| 1990-11-29 | $12.13 | $14.12 | 130,600 | — | — |
| 1990-11-28 | $12.13 | $14.12 | 116,400 | — | — |
| 1990-11-27 | $12.13 | $14.12 | 220,400 | — | — |
| 1990-11-26 | $12.06 | $14.04 | 81,000 | — | — |
| 1990-11-23 | $12.19 | $14.19 | 185,600 | — | — |
| 1990-11-21 | $12.31 | $14.33 | 134,000 | — | — |
| 1990-11-20 | $12.31 | $14.33 | 123,600 | — | — |
| 1990-11-19 | $12.31 | $14.33 | 9,800 | — | — |
| 1990-11-16 | $12.25 | $14.26 | 153,000 | — | — |
| 1990-11-15 | $12.38 | $14.41 | 40,000 | — | — |
| 1990-11-14 | $12.50 | $14.55 | 60,000 | — | — |
| 1990-11-13 | $12.63 | $14.70 | 145,600 | — | — |
| 1990-11-12 | $12.38 | $14.41 | 149,800 | — | — |
| 1990-11-09 | $11.63 | $13.53 | 75,000 | — | — |
| 1990-11-08 | $11.81 | $13.75 | 87,600 | — | — |
| 1990-11-07 | $11.50 | $13.39 | 25,800 | — | — |
| 1990-11-06 | $11.88 | $13.83 | 12,800 | — | — |
| 1990-11-05 | $11.75 | $13.68 | 69,800 | — | — |
| 1990-11-02 | $11.56 | $13.46 | 78,800 | — | — |
| 1990-11-01 | $11.44 | $13.32 | 116,000 | — | — |
| 1990-10-31 | $11.38 | $13.24 | 26,200 | — | — |
| 1990-10-30 | $11.25 | $13.10 | 105,400 | — | — |
| 1990-10-29 | $11.75 | $13.68 | 64,200 | — | — |
| 1990-10-26 | $11.63 | $13.53 | 104,800 | — | — |
| 1990-10-25 | $11.88 | $13.83 | 31,400 | — | — |
| 1990-10-24 | $11.63 | $13.53 | 222,200 | — | — |
| 1990-10-23 | $11.44 | $13.32 | 7,800 | — | — |
| 1990-10-22 | $11.56 | $13.46 | 117,400 | — | — |
| 1990-10-19 | $11.50 | $13.39 | 70,400 | — | — |
| 1990-10-18 | $11.25 | $13.10 | 79,600 | — | — |
| 1990-10-17 | $11.25 | $13.10 | 48,000 | — | — |
| 1990-10-16 | $11.13 | $12.95 | 40,800 | — | — |
| 1990-10-15 | $11.00 | $12.81 | 136,600 | — | — |
| 1990-10-12 | $11.06 | $12.88 | 180,000 | — | — |
| 1990-10-11 | $10.94 | $12.73 | 166,200 | — | — |
| 1990-10-10 | $11.38 | $13.24 | 45,200 | — | — |
| 1990-10-09 | $11.31 | $13.17 | 136,400 | — | — |
| 1990-10-08 | $11.38 | $13.24 | 120,400 | — | — |
| 1990-10-05 | $11.19 | $13.02 | 153,400 | — | — |
| 1990-10-04 | $11.38 | $13.24 | 189,000 | — | — |
| 1990-10-03 | $11.44 | $13.32 | 116,800 | — | — |
| 1990-10-02 | $11.56 | $13.46 | 327,800 | — | — |
| 1990-10-01 | $10.94 | $12.73 | 120,600 | — | — |
| 1990-09-28 | $11.00 | $12.81 | 105,400 | — | — |
| 1990-09-27 | $11.31 | $13.17 | 284,200 | — | — |
| 1990-09-26 | $11.13 | $12.95 | 71,600 | — | — |
| 1990-09-25 | $11.00 | $12.81 | 35,000 | — | — |
| 1990-09-24 | $11.00 | $12.81 | 39,000 | — | — |
| 1990-09-21 | $11.06 | $12.88 | 80,600 | — | — |
| 1990-09-20 | $11.19 | $13.02 | 177,600 | — | — |
| 1990-09-19 | $11.69 | $13.61 | 62,200 | — | — |
| 1990-09-18 | $11.81 | $13.75 | 105,400 | — | — |
| 1990-09-17 | $12.00 | $13.97 | 208,000 | — | — |
| 1990-09-14 | $12.13 | $14.12 | 143,800 | — | — |
| 1990-09-13 | $12.00 | $13.97 | 299,400 | — | — |
| 1990-09-12 | $12.13 | $14.12 | 59,200 | — | — |
| 1990-09-11 | $12.13 | $14.12 | 139,800 | — | — |
| 1990-09-10 | $12.19 | $14.19 | 90,200 | — | — |
| 1990-09-07 | $12.13 | $14.03 | 182,800 | — | — |
| 1990-09-06 | $12.19 | $14.10 | 121,600 | — | — |
| 1990-09-05 | $12.13 | $14.03 | 20,200 | — | — |
| 1990-09-04 | $12.13 | $14.03 | 114,200 | — | — |
| 1990-08-31 | $12.13 | $14.03 | 53,800 | — | — |
| 1990-08-30 | $12.13 | $14.03 | 101,800 | — | — |
| 1990-08-29 | $12.06 | $13.96 | 136,000 | — | — |
| 1990-08-28 | $12.00 | $13.88 | 79,200 | — | — |
| 1990-08-27 | $11.81 | $13.67 | 101,600 | — | — |
| 1990-08-24 | $11.38 | $13.16 | 284,200 | — | — |
| 1990-08-23 | $11.31 | $13.09 | 268,200 | — | — |
| 1990-08-22 | $11.63 | $13.45 | 61,600 | — | — |
| 1990-08-21 | $11.81 | $13.67 | 107,400 | — | — |
| 1990-08-20 | $12.00 | $13.88 | 89,600 | — | — |
| 1990-08-17 | $11.88 | $13.74 | 187,800 | — | — |
| 1990-08-16 | $12.19 | $14.10 | 123,400 | — | — |
| 1990-08-15 | $12.38 | $14.32 | 118,600 | — | — |
| 1990-08-14 | $12.25 | $14.17 | 262,200 | — | — |
| 1990-08-13 | $11.75 | $13.59 | 42,600 | — | — |
| 1990-08-10 | $11.69 | $13.52 | 204,000 | — | — |
| 1990-08-09 | $11.81 | $13.67 | 162,200 | — | — |
| 1990-08-08 | $11.38 | $13.16 | 417,400 | — | — |
| 1990-08-07 | $11.38 | $13.16 | 243,400 | — | — |
| 1990-08-06 | $11.56 | $13.38 | 56,000 | — | — |
| 1990-08-03 | $11.88 | $13.74 | 556,200 | — | — |
| 1990-08-02 | $12.00 | $13.88 | 300,000 | — | — |
| 1990-08-01 | $12.56 | $14.53 | 139,400 | — | — |
| 1990-07-31 | $12.94 | $14.97 | 161,200 | — | — |
| 1990-07-30 | $12.94 | $14.97 | 76,400 | — | — |
| 1990-07-27 | $12.88 | $14.90 | 268,200 | — | — |
| 1990-07-26 | $13.13 | $15.19 | 409,400 | — | — |
| 1990-07-25 | $13.00 | $15.04 | 299,200 | — | — |
| 1990-07-24 | $13.13 | $15.19 | 231,800 | — | — |
| 1990-07-23 | $13.31 | $15.40 | 182,400 | — | — |
| 1990-07-20 | $13.81 | $15.98 | 246,200 | — | — |
| 1990-07-19 | $14.31 | $16.56 | 48,400 | — | — |
| 1990-07-18 | $14.56 | $16.85 | 201,800 | — | — |
| 1990-07-17 | $14.56 | $16.85 | 401,000 | — | — |
| 1990-07-16 | $14.56 | $16.85 | 214,200 | — | — |
| 1990-07-13 | $14.38 | $16.63 | 36,800 | — | — |
| 1990-07-12 | $14.44 | $16.70 | 453,400 | — | — |
| 1990-07-11 | $14.63 | $16.92 | 180,000 | — | — |
| 1990-07-10 | $14.25 | $16.49 | 336,600 | — | — |
| 1990-07-09 | $14.13 | $16.34 | 179,000 | — | — |
| 1990-07-06 | $14.25 | $16.49 | 209,400 | — | — |
| 1990-07-05 | $14.44 | $16.70 | 111,400 | — | — |
| 1990-07-03 | $14.75 | $17.07 | 111,800 | — | — |
| 1990-07-02 | $14.94 | $17.28 | 44,200 | — | — |
| 1990-06-29 | $14.38 | $16.63 | 156,200 | — | — |
| 1990-06-28 | $14.25 | $16.49 | 103,800 | — | — |
| 1990-06-27 | $14.50 | $16.78 | 192,000 | — | — |
| 1990-06-26 | $14.94 | $17.28 | 56,400 | — | — |
| 1990-06-25 | $14.63 | $16.92 | 468,400 | — | — |
| 1990-06-22 | $15.06 | $17.43 | 588,200 | — | — |
| 1990-06-21 | $14.75 | $17.07 | 281,400 | — | — |
| 1990-06-20 | $14.25 | $16.49 | 231,200 | — | — |
| 1990-06-19 | $14.19 | $16.42 | 157,200 | — | — |
| 1990-06-18 | $14.31 | $16.56 | 237,600 | — | — |
| 1990-06-15 | $14.38 | $16.63 | 126,400 | — | — |
| 1990-06-14 | $14.56 | $16.85 | 363,200 | — | — |
| 1990-06-13 | $14.63 | $16.92 | 383,600 | — | — |
| 1990-06-12 | $14.38 | $16.63 | 154,400 | — | — |
| 1990-06-11 | $14.44 | $16.70 | 199,400 | — | — |
| 1990-06-08 | $14.06 | $16.18 | 165,000 | — | — |
| 1990-06-07 | $14.00 | $16.11 | 190,200 | — | — |
| 1990-06-06 | $14.44 | $16.62 | 76,400 | — | — |
| 1990-06-05 | $14.44 | $16.62 | 351,600 | — | — |
| 1990-06-04 | $14.38 | $16.54 | 307,400 | — | — |
| 1990-06-01 | $14.63 | $16.83 | 90,200 | — | — |
| 1990-05-31 | $14.75 | $16.97 | 156,200 | — | — |
| 1990-05-30 | $14.88 | $17.12 | 199,800 | — | — |
| 1990-05-29 | $15.06 | $17.33 | 261,600 | — | — |
| 1990-05-25 | $14.88 | $17.12 | 84,000 | — | — |
| 1990-05-24 | $15.13 | $17.41 | 290,400 | — | — |
| 1990-05-23 | $15.38 | $17.69 | 556,200 | — | — |
| 1990-05-22 | $14.50 | $16.69 | 537,800 | — | — |
| 1990-05-21 | $14.25 | $16.40 | 359,000 | — | — |
| 1990-05-18 | $14.06 | $16.18 | 154,000 | — | — |
| 1990-05-17 | $14.44 | $16.62 | 320,600 | — | — |
| 1990-05-16 | $14.44 | $16.62 | 273,200 | — | — |
| 1990-05-15 | $14.50 | $16.69 | 200,800 | — | — |
| 1990-05-14 | $14.56 | $16.76 | 141,800 | — | — |
| 1990-05-11 | $14.50 | $16.69 | 169,800 | — | — |
| 1990-05-10 | $14.13 | $16.26 | 192,800 | — | — |
| 1990-05-09 | $14.00 | $16.11 | 378,600 | — | — |
| 1990-05-08 | $13.81 | $15.90 | 183,400 | — | — |
| 1990-05-07 | $13.81 | $15.90 | 350,600 | — | — |
| 1990-05-04 | $13.88 | $15.97 | 298,600 | — | — |
| 1990-05-03 | $13.69 | $15.75 | 363,200 | — | — |
| 1990-05-02 | $13.63 | $15.68 | 493,600 | — | — |
| 1990-05-01 | $13.63 | $15.68 | 428,000 | — | — |
| 1990-04-30 | $14.06 | $16.18 | 254,600 | — | — |
| 1990-04-27 | $14.19 | $16.33 | 389,000 | — | — |
| 1990-04-26 | $14.69 | $16.90 | 160,800 | — | — |
| 1990-04-25 | $14.69 | $16.90 | 107,200 | — | — |
| 1990-04-24 | $14.56 | $16.76 | 156,000 | — | — |
| 1990-04-23 | $14.63 | $16.83 | 142,400 | — | — |
| 1990-04-20 | $14.81 | $17.05 | 183,600 | — | — |
| 1990-04-19 | $15.31 | $17.62 | 144,400 | — | — |
| 1990-04-18 | $15.06 | $17.33 | 146,400 | — | — |
| 1990-04-17 | $15.56 | $17.91 | 207,600 | — | — |
| 1990-04-16 | $15.38 | $17.69 | 125,200 | — | — |
| 1990-04-12 | $15.50 | $17.84 | 108,600 | — | — |
| 1990-04-11 | $15.38 | $17.69 | 177,800 | — | — |
| 1990-04-10 | $15.00 | $17.26 | 82,200 | — | — |
| 1990-04-09 | $14.94 | $17.19 | 206,000 | — | — |
| 1990-04-06 | $15.06 | $17.33 | 115,000 | — | — |
| 1990-04-05 | $15.13 | $17.41 | 174,400 | — | — |
| 1990-04-04 | $15.31 | $17.62 | 447,600 | — | — |
| 1990-04-03 | $15.31 | $17.62 | 269,400 | — | — |
| 1990-04-02 | $15.00 | $17.26 | 210,600 | — | — |
| 1990-03-30 | $15.31 | $17.62 | 160,600 | — | — |
| 1990-03-29 | $15.38 | $17.69 | 135,400 | — | — |
| 1990-03-28 | $15.50 | $17.84 | 160,600 | — | — |
| 1990-03-27 | $15.44 | $17.77 | 98,600 | — | — |
| 1990-03-26 | $15.19 | $17.48 | 190,600 | — | — |
| 1990-03-23 | $15.38 | $17.69 | 192,600 | — | — |
| 1990-03-22 | $15.38 | $17.69 | 363,800 | — | — |
| 1990-03-21 | $16.13 | $18.56 | 77,400 | — | — |
| 1990-03-20 | $16.44 | $18.92 | 147,400 | — | — |
| 1990-03-19 | $16.44 | $18.92 | 364,600 | — | — |
| 1990-03-16 | $16.63 | $19.13 | 424,400 | — | — |
| 1990-03-15 | $16.63 | $19.13 | 458,000 | — | — |
| 1990-03-14 | $15.94 | $18.34 | 78,600 | — | — |
| 1990-03-13 | $15.94 | $18.34 | 309,800 | — | — |
| 1990-03-12 | $15.75 | $18.13 | 87,200 | — | — |
| 1990-03-09 | $15.81 | $18.11 | 192,200 | — | — |
| 1990-03-08 | $15.69 | $17.97 | 437,200 | — | — |
| 1990-03-07 | $15.69 | $17.97 | 536,600 | — | — |
| 1990-03-06 | $15.38 | $17.61 | 173,400 | — | — |
| 1990-03-05 | $15.25 | $17.47 | 418,000 | — | — |
| 1990-03-02 | $15.38 | $17.61 | 93,800 | — | — |
| 1990-03-01 | $15.38 | $17.61 | 184,200 | — | — |
| 1990-02-28 | $15.44 | $17.68 | 133,200 | — | — |
| 1990-02-27 | $15.38 | $17.61 | 357,200 | — | — |
| 1990-02-26 | $14.75 | $16.89 | 138,400 | — | — |
| 1990-02-23 | $14.63 | $16.75 | 59,800 | — | — |
| 1990-02-22 | $14.75 | $16.89 | 198,200 | — | — |
| 1990-02-21 | $14.50 | $16.61 | 133,000 | — | — |
| 1990-02-20 | $14.63 | $16.75 | 97,000 | — | — |
| 1990-02-16 | $14.94 | $17.11 | 68,200 | — | — |
| 1990-02-15 | $14.94 | $17.11 | 100,000 | — | — |
| 1990-02-14 | $15.00 | $17.18 | 149,000 | — | — |
| 1990-02-13 | $14.94 | $17.11 | 129,400 | — | — |
| 1990-02-12 | $14.63 | $16.75 | 153,800 | — | — |
| 1990-02-09 | $14.88 | $17.04 | 284,000 | — | — |
| 1990-02-08 | $14.88 | $17.04 | 358,600 | — | — |
| 1990-02-07 | $14.88 | $17.04 | 665,200 | — | — |
| 1990-02-06 | $14.75 | $16.89 | 263,600 | — | — |
| 1990-02-05 | $14.38 | $16.46 | 216,200 | — | — |
| 1990-02-02 | $14.06 | $16.11 | 526,800 | — | — |
| 1990-02-01 | $13.75 | $15.75 | 142,000 | — | — |
| 1990-01-31 | $13.81 | $15.82 | 157,200 | — | — |
| 1990-01-30 | $13.50 | $15.46 | 89,800 | — | — |
| 1990-01-29 | $13.69 | $15.68 | 119,000 | — | — |
| 1990-01-26 | $13.81 | $15.82 | 350,800 | — | — |
| 1990-01-25 | $13.88 | $15.89 | 50,600 | — | — |
| 1990-01-24 | $13.81 | $15.82 | 123,200 | — | — |
| 1990-01-23 | $13.88 | $15.89 | 110,000 | — | — |
| 1990-01-22 | $13.69 | $15.68 | 70,200 | — | — |
| 1990-01-19 | $14.00 | $16.04 | 134,200 | — | — |
| 1990-01-18 | $13.81 | $15.82 | 50,000 | — | — |
| 1990-01-17 | $13.81 | $15.82 | 232,000 | — | — |
| 1990-01-16 | $14.06 | $16.11 | 201,800 | — | — |
| 1990-01-15 | $14.00 | $16.04 | 100,400 | — | — |
| 1990-01-12 | $14.50 | $16.61 | 15,200 | — | — |
| 1990-01-11 | $14.88 | $17.04 | 143,800 | — | — |
| 1990-01-10 | $14.81 | $16.97 | 133,800 | — | — |
| 1990-01-09 | $15.13 | $17.32 | 137,800 | — | — |
| 1990-01-08 | $15.19 | $17.40 | 89,400 | — | — |
| 1990-01-05 | $15.13 | $17.32 | 100,400 | — | — |
| 1990-01-04 | $15.13 | $17.32 | 82,600 | — | — |
| 1990-01-03 | $15.63 | $17.90 | 332,000 | — | — |
| 1990-01-02 | $15.88 | $18.18 | 229,400 | — | — |