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 | $10.75 | $11.57 | 138,600 | — | — |
| 1990-12-28 | $10.56 | $11.36 | 63,200 | — | — |
| 1990-12-27 | $10.50 | $11.30 | 59,400 | — | — |
| 1990-12-26 | $10.63 | $11.43 | 174,400 | — | — |
| 1990-12-24 | $10.50 | $11.30 | 60,000 | — | — |
| 1990-12-21 | $10.94 | $11.77 | 281,800 | — | — |
| 1990-12-20 | $10.63 | $11.43 | 224,200 | — | — |
| 1990-12-19 | $10.50 | $11.30 | 233,400 | — | — |
| 1990-12-18 | $10.31 | $11.09 | 499,600 | — | — |
| 1990-12-17 | $9.94 | $10.69 | 342,200 | — | — |
| 1990-12-14 | $10.00 | $10.76 | 470,400 | — | — |
| 1990-12-13 | $9.88 | $10.62 | 224,200 | — | — |
| 1990-12-12 | $10.00 | $10.76 | 569,600 | — | — |
| 1990-12-11 | $10.00 | $10.76 | 264,000 | — | — |
| 1990-12-10 | $9.69 | $10.42 | 187,400 | — | — |
| 1990-12-07 | $9.56 | $10.29 | 302,000 | — | — |
| 1990-12-06 | $9.56 | $10.29 | 449,200 | — | — |
| 1990-12-05 | $9.50 | $10.22 | 120,600 | — | — |
| 1990-12-04 | $9.50 | $10.22 | 367,800 | — | — |
| 1990-12-03 | $9.81 | $10.56 | 283,600 | — | — |
| 1990-11-30 | $9.63 | $10.35 | 218,000 | — | — |
| 1990-11-29 | $9.31 | $10.02 | 521,600 | — | — |
| 1990-11-28 | $9.56 | $10.19 | 915,200 | — | — |
| 1990-11-27 | $9.50 | $10.12 | 209,800 | — | — |
| 1990-11-26 | $9.63 | $10.26 | 143,600 | — | — |
| 1990-11-23 | $9.50 | $10.12 | 115,000 | — | — |
| 1990-11-21 | $9.63 | $10.26 | 325,200 | — | — |
| 1990-11-20 | $9.56 | $10.19 | 317,200 | — | — |
| 1990-11-19 | $9.75 | $10.39 | 168,800 | — | — |
| 1990-11-16 | $9.50 | $10.12 | 257,800 | — | — |
| 1990-11-15 | $9.31 | $9.92 | 543,600 | — | — |
| 1990-11-14 | $9.13 | $9.72 | 1,097,000 | — | — |
| 1990-11-13 | $8.69 | $9.26 | 480,400 | — | — |
| 1990-11-12 | $8.63 | $9.19 | 407,000 | — | — |
| 1990-11-09 | $8.44 | $8.99 | 228,400 | — | — |
| 1990-11-08 | $8.13 | $8.66 | 290,000 | — | — |
| 1990-11-07 | $8.00 | $8.53 | 248,000 | — | — |
| 1990-11-06 | $8.19 | $8.73 | 318,000 | — | — |
| 1990-11-05 | $8.31 | $8.86 | 186,800 | — | — |
| 1990-11-02 | $8.06 | $8.59 | 546,200 | — | — |
| 1990-11-01 | $8.06 | $8.59 | 317,200 | — | — |
| 1990-10-31 | $8.63 | $9.19 | 245,400 | — | — |
| 1990-10-30 | $8.38 | $8.93 | 181,200 | — | — |
| 1990-10-29 | $8.38 | $8.93 | 145,000 | — | — |
| 1990-10-26 | $8.50 | $9.06 | 90,600 | — | — |
| 1990-10-25 | $8.75 | $9.33 | 218,000 | — | — |
| 1990-10-24 | $8.13 | $8.66 | 352,000 | — | — |
| 1990-10-23 | $8.38 | $8.93 | 633,200 | — | — |
| 1990-10-22 | $8.38 | $8.93 | 177,000 | — | — |
| 1990-10-19 | $8.06 | $8.59 | 306,200 | — | — |
| 1990-10-18 | $7.81 | $8.33 | 261,600 | — | — |
| 1990-10-17 | $8.00 | $8.53 | 236,000 | — | — |
| 1990-10-16 | $8.13 | $8.66 | 192,600 | — | — |
| 1990-10-15 | $8.50 | $9.06 | 184,200 | — | — |
| 1990-10-12 | $8.63 | $9.19 | 204,600 | — | — |
| 1990-10-11 | $8.56 | $9.13 | 274,800 | — | — |
| 1990-10-10 | $8.81 | $9.39 | 385,200 | — | — |
| 1990-10-09 | $8.69 | $9.26 | 140,000 | — | — |
| 1990-10-08 | $8.63 | $9.19 | 75,600 | — | — |
| 1990-10-05 | $8.50 | $9.06 | 192,000 | — | — |
| 1990-10-04 | $8.50 | $9.06 | 265,800 | — | — |
| 1990-10-03 | $8.69 | $9.26 | 525,800 | — | — |
| 1990-10-02 | $8.38 | $8.93 | 200,200 | — | — |
| 1990-10-01 | $8.31 | $8.86 | 231,000 | — | — |
| 1990-09-28 | $8.00 | $8.53 | 337,200 | — | — |
| 1990-09-27 | $7.94 | $8.46 | 87,400 | — | — |
| 1990-09-26 | $8.13 | $8.66 | 162,000 | — | — |
| 1990-09-25 | $8.50 | $9.06 | 560,200 | — | — |
| 1990-09-24 | $8.56 | $9.13 | 136,600 | — | — |
| 1990-09-21 | $8.94 | $9.52 | 1,045,600 | — | — |
| 1990-09-20 | $9.06 | $9.66 | 158,800 | — | — |
| 1990-09-19 | $9.31 | $9.92 | 155,800 | — | — |
| 1990-09-18 | $9.25 | $9.86 | 126,400 | — | — |
| 1990-09-17 | $9.31 | $9.92 | 107,000 | — | — |
| 1990-09-14 | $9.50 | $10.12 | 234,600 | — | — |
| 1990-09-13 | $9.75 | $10.39 | 195,000 | — | — |
| 1990-09-12 | $9.81 | $10.46 | 136,200 | — | — |
| 1990-09-11 | $9.63 | $10.26 | 68,000 | — | — |
| 1990-09-10 | $9.50 | $10.12 | 76,200 | — | — |
| 1990-09-07 | $9.56 | $10.19 | 43,000 | — | — |
| 1990-09-06 | $9.50 | $10.12 | 90,800 | — | — |
| 1990-09-05 | $9.63 | $10.26 | 131,400 | — | — |
| 1990-09-04 | $9.69 | $10.32 | 114,000 | — | — |
| 1990-08-31 | $9.69 | $10.32 | 70,800 | — | — |
| 1990-08-30 | $9.69 | $10.32 | 269,200 | — | — |
| 1990-08-29 | $9.75 | $10.39 | 518,800 | — | — |
| 1990-08-28 | $9.38 | $9.91 | 72,800 | — | — |
| 1990-08-27 | $9.50 | $10.04 | 275,600 | — | — |
| 1990-08-24 | $9.19 | $9.71 | 276,400 | — | — |
| 1990-08-23 | $9.44 | $9.97 | 615,800 | — | — |
| 1990-08-22 | $9.75 | $10.30 | 339,400 | — | — |
| 1990-08-21 | $9.75 | $10.30 | 113,000 | — | — |
| 1990-08-20 | $10.00 | $10.57 | 117,600 | — | — |
| 1990-08-17 | $9.94 | $10.50 | 231,000 | — | — |
| 1990-08-16 | $10.13 | $10.70 | 98,400 | — | — |
| 1990-08-15 | $10.25 | $10.83 | 156,600 | — | — |
| 1990-08-14 | $10.06 | $10.63 | 162,600 | — | — |
| 1990-08-13 | $10.13 | $10.70 | 178,200 | — | — |
| 1990-08-10 | $10.25 | $10.83 | 130,800 | — | — |
| 1990-08-09 | $10.38 | $10.96 | 553,000 | — | — |
| 1990-08-08 | $10.44 | $11.03 | 402,800 | — | — |
| 1990-08-07 | $10.38 | $10.96 | 332,600 | — | — |
| 1990-08-06 | $10.44 | $11.03 | 262,400 | — | — |
| 1990-08-03 | $10.81 | $11.42 | 376,600 | — | — |
| 1990-08-02 | $11.31 | $11.95 | 338,800 | — | — |
| 1990-08-01 | $11.88 | $12.55 | 368,000 | — | — |
| 1990-07-31 | $11.94 | $12.61 | 371,800 | — | — |
| 1990-07-30 | $11.94 | $12.61 | 99,600 | — | — |
| 1990-07-27 | $11.94 | $12.61 | 119,000 | — | — |
| 1990-07-26 | $11.94 | $12.61 | 278,000 | — | — |
| 1990-07-25 | $12.00 | $12.68 | 346,200 | — | — |
| 1990-07-24 | $12.00 | $12.68 | 299,400 | — | — |
| 1990-07-23 | $12.00 | $12.68 | 291,400 | — | — |
| 1990-07-20 | $12.19 | $12.88 | 331,600 | — | — |
| 1990-07-19 | $12.06 | $12.75 | 460,400 | — | — |
| 1990-07-18 | $11.94 | $12.61 | 245,800 | — | — |
| 1990-07-17 | $12.06 | $12.75 | 710,600 | — | — |
| 1990-07-16 | $12.00 | $12.68 | 719,800 | — | — |
| 1990-07-13 | $11.81 | $12.48 | 775,800 | — | — |
| 1990-07-12 | $11.56 | $12.22 | 1,104,800 | — | — |
| 1990-07-11 | $11.19 | $11.82 | 259,000 | — | — |
| 1990-07-10 | $11.13 | $11.75 | 221,800 | — | — |
| 1990-07-09 | $11.38 | $12.02 | 500,000 | — | — |
| 1990-07-06 | $11.44 | $12.09 | 250,600 | — | — |
| 1990-07-05 | $11.38 | $12.02 | 251,400 | — | — |
| 1990-07-03 | $11.44 | $12.09 | 319,000 | — | — |
| 1990-07-02 | $11.44 | $12.09 | 233,800 | — | — |
| 1990-06-29 | $11.63 | $12.28 | 309,800 | — | — |
| 1990-06-28 | $11.88 | $12.55 | 212,800 | — | — |
| 1990-06-27 | $11.88 | $12.55 | 331,400 | — | — |
| 1990-06-26 | $11.81 | $12.48 | 1,000,400 | — | — |
| 1990-06-25 | $11.94 | $12.61 | 389,600 | — | — |
| 1990-06-22 | $11.88 | $12.55 | 961,800 | — | — |
| 1990-06-21 | $12.00 | $12.68 | 681,000 | — | — |
| 1990-06-20 | $12.25 | $12.94 | 328,200 | — | — |
| 1990-06-19 | $12.25 | $12.94 | 641,600 | — | — |
| 1990-06-18 | $12.13 | $12.81 | 513,400 | — | — |
| 1990-06-15 | $12.31 | $13.01 | 813,800 | — | — |
| 1990-06-14 | $12.31 | $13.01 | 198,200 | — | — |
| 1990-06-13 | $12.38 | $13.08 | 319,800 | — | — |
| 1990-06-12 | $12.38 | $13.08 | 397,600 | — | — |
| 1990-06-11 | $12.31 | $13.01 | 465,400 | — | — |
| 1990-06-08 | $12.25 | $12.94 | 595,000 | — | — |
| 1990-06-07 | $12.38 | $13.08 | 412,800 | — | — |
| 1990-06-06 | $12.38 | $13.08 | 625,800 | — | — |
| 1990-06-05 | $12.31 | $13.01 | 901,000 | — | — |
| 1990-06-04 | $12.38 | $13.08 | 903,800 | — | — |
| 1990-06-01 | $12.13 | $12.81 | 1,085,200 | — | — |
| 1990-05-31 | $11.94 | $12.61 | 3,269,000 | — | — |
| 1990-05-30 | $12.38 | $12.99 | 3,041,400 | — | — |
| 1990-05-29 | $13.13 | $13.78 | 1,285,200 | — | — |
| 1990-05-25 | $13.13 | $13.78 | 3,590,000 | — | — |
| 1990-05-24 | $14.25 | $14.96 | 168,600 | — | — |
| 1990-05-23 | $14.38 | $15.09 | 197,600 | — | — |
| 1990-05-22 | $14.00 | $14.70 | 210,800 | — | — |
| 1990-05-21 | $13.81 | $14.50 | 144,400 | — | — |
| 1990-05-18 | $13.75 | $14.43 | 229,200 | — | — |
| 1990-05-17 | $13.56 | $14.24 | 182,600 | — | — |
| 1990-05-16 | $13.63 | $14.30 | 197,000 | — | — |
| 1990-05-15 | $13.69 | $14.37 | 120,000 | — | — |
| 1990-05-14 | $13.94 | $14.63 | 263,800 | — | — |
| 1990-05-11 | $13.88 | $14.57 | 157,400 | — | — |
| 1990-05-10 | $13.50 | $14.17 | 290,400 | — | — |
| 1990-05-09 | $13.25 | $13.91 | 119,800 | — | — |
| 1990-05-08 | $13.00 | $13.65 | 193,600 | — | — |
| 1990-05-07 | $12.94 | $13.58 | 201,400 | — | — |
| 1990-05-04 | $12.69 | $13.32 | 240,800 | — | — |
| 1990-05-03 | $12.50 | $13.12 | 117,600 | — | — |
| 1990-05-02 | $12.44 | $13.06 | 43,800 | — | — |
| 1990-05-01 | $12.50 | $13.12 | 197,400 | — | — |
| 1990-04-30 | $12.75 | $13.38 | 81,000 | — | — |
| 1990-04-27 | $12.50 | $13.12 | 288,800 | — | — |
| 1990-04-26 | $12.88 | $13.52 | 107,600 | — | — |
| 1990-04-25 | $12.81 | $13.45 | 172,000 | — | — |
| 1990-04-24 | $13.06 | $13.71 | 131,200 | — | — |
| 1990-04-23 | $13.13 | $13.78 | 122,000 | — | — |
| 1990-04-20 | $13.50 | $14.17 | 140,000 | — | — |
| 1990-04-19 | $13.75 | $14.43 | 80,800 | — | — |
| 1990-04-18 | $13.63 | $14.30 | 72,400 | — | — |
| 1990-04-17 | $13.56 | $14.24 | 57,600 | — | — |
| 1990-04-16 | $13.50 | $14.17 | 123,600 | — | — |
| 1990-04-12 | $13.56 | $14.24 | 281,000 | — | — |
| 1990-04-11 | $13.63 | $14.30 | 101,800 | — | — |
| 1990-04-10 | $13.56 | $14.24 | 74,200 | — | — |
| 1990-04-09 | $13.56 | $14.24 | 87,600 | — | — |
| 1990-04-06 | $13.75 | $14.43 | 178,400 | — | — |
| 1990-04-05 | $14.06 | $14.76 | 104,000 | — | — |
| 1990-04-04 | $13.63 | $14.30 | 185,200 | — | — |
| 1990-04-03 | $13.88 | $14.57 | 221,200 | — | — |
| 1990-04-02 | $13.69 | $14.37 | 132,400 | — | — |
| 1990-03-30 | $13.69 | $14.37 | 60,800 | — | — |
| 1990-03-29 | $13.69 | $14.37 | 49,800 | — | — |
| 1990-03-28 | $13.63 | $14.30 | 190,000 | — | — |
| 1990-03-27 | $13.56 | $14.24 | 342,400 | — | — |
| 1990-03-26 | $13.44 | $14.11 | 88,600 | — | — |
| 1990-03-23 | $13.25 | $13.91 | 280,000 | — | — |
| 1990-03-22 | $13.25 | $13.91 | 271,400 | — | — |
| 1990-03-21 | $13.44 | $14.11 | 265,600 | — | — |
| 1990-03-20 | $13.69 | $14.37 | 362,200 | — | — |
| 1990-03-19 | $13.31 | $13.98 | 218,400 | — | — |
| 1990-03-16 | $13.44 | $14.11 | 321,000 | — | — |
| 1990-03-15 | $13.56 | $14.24 | 84,000 | — | — |
| 1990-03-14 | $13.75 | $14.43 | 208,600 | — | — |
| 1990-03-13 | $13.69 | $14.37 | 483,600 | — | — |
| 1990-03-12 | $13.75 | $14.43 | 158,400 | — | — |
| 1990-03-09 | $13.88 | $14.57 | 182,000 | — | — |
| 1990-03-08 | $14.00 | $14.70 | 198,000 | — | — |
| 1990-03-07 | $13.81 | $14.50 | 202,800 | — | — |
| 1990-03-06 | $13.88 | $14.57 | 346,400 | — | — |
| 1990-03-05 | $13.81 | $14.50 | 85,200 | — | — |
| 1990-03-02 | $13.88 | $14.57 | 146,800 | — | — |
| 1990-03-01 | $13.75 | $14.43 | 506,600 | — | — |
| 1990-02-28 | $13.63 | $14.23 | 200,000 | — | — |
| 1990-02-27 | $13.69 | $14.30 | 210,800 | — | — |
| 1990-02-26 | $13.94 | $14.56 | 371,200 | — | — |
| 1990-02-23 | $14.50 | $15.14 | 38,600 | — | — |
| 1990-02-22 | $14.50 | $15.14 | 75,600 | — | — |
| 1990-02-21 | $14.56 | $15.21 | 116,600 | — | — |
| 1990-02-20 | $14.31 | $14.95 | 99,200 | — | — |
| 1990-02-16 | $14.69 | $15.34 | 108,000 | — | — |
| 1990-02-15 | $14.56 | $15.21 | 36,200 | — | — |
| 1990-02-14 | $14.56 | $15.21 | 198,000 | — | — |
| 1990-02-13 | $14.63 | $15.27 | 178,200 | — | — |
| 1990-02-12 | $14.56 | $15.21 | 37,200 | — | — |
| 1990-02-09 | $14.88 | $15.54 | 118,200 | — | — |
| 1990-02-08 | $14.69 | $15.34 | 132,200 | — | — |
| 1990-02-07 | $14.50 | $15.14 | 190,000 | — | — |
| 1990-02-06 | $14.31 | $14.95 | 165,800 | — | — |
| 1990-02-05 | $14.56 | $15.21 | 173,200 | — | — |
| 1990-02-02 | $14.44 | $15.08 | 203,000 | — | — |
| 1990-02-01 | $14.38 | $15.01 | 75,600 | — | — |
| 1990-01-31 | $14.50 | $15.14 | 189,800 | — | — |
| 1990-01-30 | $13.88 | $14.49 | 250,000 | — | — |
| 1990-01-29 | $14.13 | $14.75 | 59,200 | — | — |
| 1990-01-26 | $14.06 | $14.69 | 174,800 | — | — |
| 1990-01-25 | $13.94 | $14.56 | 173,800 | — | — |
| 1990-01-24 | $14.06 | $14.69 | 214,800 | — | — |
| 1990-01-23 | $14.25 | $14.88 | 140,800 | — | — |
| 1990-01-22 | $14.31 | $14.95 | 87,200 | — | — |
| 1990-01-19 | $14.94 | $15.60 | 146,400 | — | — |
| 1990-01-18 | $15.00 | $15.67 | 161,000 | — | — |
| 1990-01-17 | $15.00 | $15.67 | 103,200 | — | — |
| 1990-01-16 | $15.06 | $15.73 | 282,600 | — | — |
| 1990-01-15 | $15.13 | $15.80 | 137,400 | — | — |
| 1990-01-12 | $15.38 | $16.06 | 418,200 | — | — |
| 1990-01-11 | $15.81 | $16.51 | 104,800 | — | — |
| 1990-01-10 | $15.75 | $16.45 | 161,800 | — | — |
| 1990-01-09 | $15.81 | $16.51 | 218,200 | — | — |
| 1990-01-08 | $16.00 | $16.71 | 352,800 | — | — |
| 1990-01-05 | $16.00 | $16.71 | 260,800 | — | — |
| 1990-01-04 | $16.50 | $17.23 | 168,200 | — | — |
| 1990-01-03 | $16.31 | $17.04 | 137,400 | — | — |
| 1990-01-02 | $16.31 | $17.04 | 193,600 | — | — |