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
- 1973-02-22 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 | $13.50 | $16.79 | 13,725 | — | — |
| 1990-12-28 | $13.28 | $16.52 | 17,550 | — | — |
| 1990-12-27 | $13.22 | $16.45 | 9,900 | — | — |
| 1990-12-26 | $13.17 | $16.38 | 14,625 | — | — |
| 1990-12-24 | $13.00 | $16.17 | 6,075 | — | — |
| 1990-12-21 | $13.06 | $16.24 | 24,975 | — | — |
| 1990-12-20 | $13.11 | $16.31 | 7,650 | — | — |
| 1990-12-19 | $13.06 | $16.24 | 24,525 | — | — |
| 1990-12-18 | $13.06 | $16.24 | 42,075 | — | — |
| 1990-12-17 | $13.33 | $16.59 | 17,775 | — | — |
| 1990-12-14 | $13.67 | $17.00 | 27,225 | — | — |
| 1990-12-13 | $13.67 | $17.00 | 35,100 | — | — |
| 1990-12-12 | $13.72 | $17.07 | 48,375 | — | — |
| 1990-12-11 | $13.78 | $17.14 | 48,600 | — | — |
| 1990-12-10 | $13.56 | $16.86 | 42,750 | — | — |
| 1990-12-07 | $13.44 | $16.72 | 45,000 | — | — |
| 1990-12-06 | $13.22 | $16.45 | 85,950 | — | — |
| 1990-12-05 | $13.22 | $16.45 | 28,350 | — | — |
| 1990-12-04 | $13.06 | $16.24 | 17,100 | — | — |
| 1990-12-03 | $12.78 | $15.90 | 8,775 | — | — |
| 1990-11-30 | $12.61 | $15.69 | 8,550 | — | — |
| 1990-11-29 | $12.50 | $15.55 | 18,450 | — | — |
| 1990-11-28 | $12.44 | $15.48 | 8,325 | — | — |
| 1990-11-27 | $12.44 | $15.48 | 8,325 | — | — |
| 1990-11-26 | $12.44 | $15.48 | 19,800 | — | — |
| 1990-11-23 | $12.33 | $15.34 | 8,325 | — | — |
| 1990-11-21 | $12.39 | $15.41 | 20,925 | — | — |
| 1990-11-20 | $12.50 | $15.55 | 15,750 | — | — |
| 1990-11-19 | $12.56 | $15.62 | 20,250 | — | — |
| 1990-11-16 | $12.56 | $15.62 | 12,825 | — | — |
| 1990-11-15 | $12.33 | $15.34 | 15,525 | — | — |
| 1990-11-14 | $12.33 | $15.34 | 49,050 | — | — |
| 1990-11-13 | $12.06 | $15.00 | 15,525 | — | — |
| 1990-11-12 | $11.83 | $14.72 | 9,000 | — | — |
| 1990-11-09 | $11.83 | $14.72 | 5,850 | — | — |
| 1990-11-08 | $11.78 | $14.65 | 17,325 | — | — |
| 1990-11-07 | $11.72 | $14.58 | 7,425 | — | — |
| 1990-11-06 | $11.67 | $14.51 | 6,075 | — | — |
| 1990-11-05 | $11.56 | $14.37 | 4,950 | — | — |
| 1990-11-02 | $11.67 | $14.29 | 40,950 | — | — |
| 1990-11-01 | $11.50 | $14.08 | 28,575 | — | — |
| 1990-10-31 | $11.50 | $14.08 | 9,450 | — | — |
| 1990-10-30 | $11.50 | $14.08 | 6,075 | — | — |
| 1990-10-29 | $11.50 | $14.08 | 17,550 | — | — |
| 1990-10-26 | $11.50 | $14.08 | 24,525 | — | — |
| 1990-10-25 | $11.50 | $14.08 | 9,225 | — | — |
| 1990-10-24 | $11.44 | $14.01 | 15,075 | — | — |
| 1990-10-23 | $11.44 | $14.01 | 11,700 | — | — |
| 1990-10-22 | $11.33 | $13.88 | 22,500 | — | — |
| 1990-10-19 | $11.56 | $14.15 | 23,400 | — | — |
| 1990-10-18 | $11.61 | $14.22 | 5,175 | — | — |
| 1990-10-17 | $11.67 | $14.29 | 28,800 | — | — |
| 1990-10-16 | $11.72 | $14.35 | 33,975 | — | — |
| 1990-10-15 | $11.67 | $14.29 | 9,225 | — | — |
| 1990-10-12 | $11.67 | $14.29 | 11,475 | — | — |
| 1990-10-11 | $11.72 | $14.35 | 5,850 | — | — |
| 1990-10-10 | $11.72 | $14.35 | 9,225 | — | — |
| 1990-10-09 | $11.61 | $14.22 | 9,450 | — | — |
| 1990-10-08 | $11.67 | $14.29 | 29,475 | — | — |
| 1990-10-05 | $11.56 | $14.15 | 900 | — | — |
| 1990-10-04 | $11.61 | $14.22 | 4,500 | — | — |
| 1990-10-03 | $11.56 | $14.15 | 21,150 | — | — |
| 1990-10-02 | $11.56 | $14.15 | 7,650 | — | — |
| 1990-10-01 | $11.61 | $14.22 | 18,225 | — | — |
| 1990-09-28 | $11.61 | $14.22 | 11,025 | — | — |
| 1990-09-27 | $11.61 | $14.22 | 11,025 | — | — |
| 1990-09-26 | $11.72 | $14.35 | 8,550 | — | — |
| 1990-09-25 | $11.78 | $14.42 | 7,875 | — | — |
| 1990-09-24 | $11.61 | $14.22 | 9,225 | — | — |
| 1990-09-21 | $11.83 | $14.49 | 43,650 | — | — |
| 1990-09-20 | $11.83 | $14.49 | 5,400 | — | — |
| 1990-09-19 | $12.00 | $14.69 | 20,025 | — | — |
| 1990-09-18 | $12.11 | $14.83 | 5,400 | — | — |
| 1990-09-17 | $12.17 | $14.90 | 11,700 | — | — |
| 1990-09-14 | $12.11 | $14.83 | 7,875 | — | — |
| 1990-09-13 | $12.17 | $14.90 | 4,725 | — | — |
| 1990-09-12 | $12.28 | $15.03 | 6,750 | — | — |
| 1990-09-11 | $12.28 | $15.03 | 8,100 | — | — |
| 1990-09-10 | $12.28 | $15.03 | 7,425 | — | — |
| 1990-09-07 | $12.33 | $15.10 | 21,600 | — | — |
| 1990-09-06 | $12.28 | $15.03 | 18,900 | — | — |
| 1990-09-05 | $12.39 | $15.17 | 61,425 | — | — |
| 1990-09-04 | $12.33 | $15.10 | 8,100 | — | — |
| 1990-08-31 | $12.39 | $15.17 | 44,775 | — | — |
| 1990-08-30 | $12.39 | $15.17 | 2,925 | — | — |
| 1990-08-29 | $12.39 | $15.17 | 16,875 | — | — |
| 1990-08-28 | $12.56 | $15.37 | 31,725 | — | — |
| 1990-08-27 | $12.78 | $15.65 | 21,600 | — | — |
| 1990-08-24 | $12.56 | $15.37 | 14,400 | — | — |
| 1990-08-23 | $12.50 | $15.31 | 9,225 | — | — |
| 1990-08-22 | $12.67 | $15.51 | 17,325 | — | — |
| 1990-08-21 | $12.78 | $15.65 | 6,300 | — | — |
| 1990-08-20 | $12.72 | $15.58 | 9,675 | — | — |
| 1990-08-17 | $12.67 | $15.51 | 9,225 | — | — |
| 1990-08-16 | $12.67 | $15.51 | 14,175 | — | — |
| 1990-08-15 | $12.61 | $15.44 | 4,725 | — | — |
| 1990-08-14 | $12.56 | $15.37 | 4,050 | — | — |
| 1990-08-13 | $12.50 | $15.31 | 4,275 | — | — |
| 1990-08-10 | $12.44 | $15.24 | 10,800 | — | — |
| 1990-08-09 | $12.39 | $15.17 | 7,650 | — | — |
| 1990-08-08 | $12.33 | $15.10 | 3,150 | — | — |
| 1990-08-07 | $12.39 | $15.17 | 13,050 | — | — |
| 1990-08-06 | $12.22 | $14.97 | 8,100 | — | — |
| 1990-08-03 | $12.56 | $15.15 | 15,750 | — | — |
| 1990-08-02 | $12.83 | $15.49 | 3,600 | — | — |
| 1990-08-01 | $13.00 | $15.69 | 3,150 | — | — |
| 1990-07-31 | $13.06 | $15.76 | 15,300 | — | — |
| 1990-07-30 | $12.89 | $15.55 | 10,800 | — | — |
| 1990-07-27 | $12.83 | $15.49 | 5,850 | — | — |
| 1990-07-26 | $12.72 | $15.35 | 16,200 | — | — |
| 1990-07-25 | $12.78 | $15.42 | 6,075 | — | — |
| 1990-07-24 | $12.83 | $15.49 | 8,325 | — | — |
| 1990-07-23 | $12.89 | $15.55 | 19,350 | — | — |
| 1990-07-20 | $13.06 | $15.76 | 24,525 | — | — |
| 1990-07-19 | $12.94 | $15.62 | 11,250 | — | — |
| 1990-07-18 | $13.06 | $15.76 | 23,625 | — | — |
| 1990-07-17 | $13.22 | $15.96 | 15,975 | — | — |
| 1990-07-16 | $13.28 | $16.02 | 11,925 | — | — |
| 1990-07-13 | $13.11 | $15.82 | 16,425 | — | — |
| 1990-07-12 | $12.94 | $15.62 | 9,675 | — | — |
| 1990-07-11 | $12.83 | $15.49 | 14,850 | — | — |
| 1990-07-10 | $12.67 | $15.29 | 7,650 | — | — |
| 1990-07-09 | $12.67 | $15.29 | 5,175 | — | — |
| 1990-07-06 | $12.61 | $15.22 | 5,400 | — | — |
| 1990-07-05 | $12.61 | $15.22 | 73,350 | — | — |
| 1990-07-03 | $12.56 | $15.15 | 14,625 | — | — |
| 1990-07-02 | $12.56 | $15.15 | 9,000 | — | — |
| 1990-06-29 | $12.56 | $15.15 | 4,950 | — | — |
| 1990-06-28 | $12.56 | $15.15 | 6,525 | — | — |
| 1990-06-27 | $12.44 | $15.02 | 5,850 | — | — |
| 1990-06-26 | $12.56 | $15.15 | 19,800 | — | — |
| 1990-06-25 | $12.44 | $15.02 | 9,000 | — | — |
| 1990-06-22 | $12.67 | $15.29 | 7,200 | — | — |
| 1990-06-21 | $12.78 | $15.42 | 11,700 | — | — |
| 1990-06-20 | $12.67 | $15.29 | 13,050 | — | — |
| 1990-06-19 | $12.89 | $15.55 | 13,050 | — | — |
| 1990-06-18 | $12.89 | $15.55 | 22,275 | — | — |
| 1990-06-15 | $13.00 | $15.69 | 6,300 | — | — |
| 1990-06-14 | $13.00 | $15.69 | 35,775 | — | — |
| 1990-06-13 | $13.06 | $15.76 | 16,650 | — | — |
| 1990-06-12 | $12.89 | $15.55 | 46,575 | — | — |
| 1990-06-11 | $13.00 | $15.69 | 36,900 | — | — |
| 1990-06-08 | $12.89 | $15.55 | 15,750 | — | — |
| 1990-06-07 | $12.83 | $15.49 | 69,300 | — | — |
| 1990-06-06 | $12.89 | $15.55 | 13,275 | — | — |
| 1990-06-05 | $12.83 | $15.49 | 18,675 | — | — |
| 1990-06-04 | $12.83 | $15.49 | 41,625 | — | — |
| 1990-06-01 | $12.56 | $15.15 | 18,450 | — | — |
| 1990-05-31 | $12.28 | $14.82 | 11,025 | — | — |
| 1990-05-30 | $12.33 | $14.88 | 9,900 | — | — |
| 1990-05-29 | $12.33 | $14.88 | 9,450 | — | — |
| 1990-05-25 | $12.22 | $14.75 | 13,950 | — | — |
| 1990-05-24 | $12.22 | $14.75 | 25,200 | — | — |
| 1990-05-23 | $12.22 | $14.75 | 16,200 | — | — |
| 1990-05-22 | $12.28 | $14.82 | 33,750 | — | — |
| 1990-05-21 | $12.39 | $14.95 | 3,375 | — | — |
| 1990-05-18 | $12.44 | $15.02 | 9,000 | — | — |
| 1990-05-17 | $12.39 | $14.95 | 10,350 | — | — |
| 1990-05-16 | $12.39 | $14.95 | 9,225 | — | — |
| 1990-05-15 | $12.39 | $14.95 | 23,850 | — | — |
| 1990-05-14 | $12.44 | $15.02 | 9,900 | — | — |
| 1990-05-11 | $12.33 | $14.88 | 4,725 | — | — |
| 1990-05-10 | $12.17 | $14.68 | 17,775 | — | — |
| 1990-05-09 | $12.22 | $14.75 | 6,075 | — | — |
| 1990-05-08 | $12.11 | $14.62 | 5,400 | — | — |
| 1990-05-07 | $12.11 | $14.62 | 8,325 | — | — |
| 1990-05-04 | $12.22 | $14.53 | 11,475 | — | — |
| 1990-05-03 | $12.39 | $14.73 | 5,175 | — | — |
| 1990-05-02 | $12.33 | $14.66 | 4,725 | — | — |
| 1990-05-01 | $12.28 | $14.60 | 12,150 | — | — |
| 1990-04-30 | $12.33 | $14.66 | 4,725 | — | — |
| 1990-04-27 | $12.39 | $14.73 | 3,375 | — | — |
| 1990-04-26 | $12.28 | $14.60 | 5,175 | — | — |
| 1990-04-25 | $12.33 | $14.66 | 6,525 | — | — |
| 1990-04-24 | $12.17 | $14.46 | 15,975 | — | — |
| 1990-04-23 | $12.22 | $14.53 | 6,075 | — | — |
| 1990-04-20 | $12.22 | $14.53 | 16,200 | — | — |
| 1990-04-19 | $12.33 | $14.66 | 9,000 | — | — |
| 1990-04-18 | $12.39 | $14.73 | 10,800 | — | — |
| 1990-04-17 | $12.33 | $14.66 | 8,100 | — | — |
| 1990-04-16 | $12.44 | $14.79 | 10,350 | — | — |
| 1990-04-12 | $12.28 | $14.60 | 47,250 | — | — |
| 1990-04-11 | $12.33 | $14.66 | 6,525 | — | — |
| 1990-04-10 | $12.39 | $14.73 | 15,300 | — | — |
| 1990-04-09 | $12.50 | $14.86 | 14,400 | — | — |
| 1990-04-06 | $12.67 | $15.06 | 1,800 | — | — |
| 1990-04-05 | $12.61 | $14.99 | 11,250 | — | — |
| 1990-04-04 | $12.67 | $15.06 | 6,975 | — | — |
| 1990-04-03 | $12.61 | $14.99 | 6,525 | — | — |
| 1990-04-02 | $12.67 | $15.06 | 6,750 | — | — |
| 1990-03-30 | $12.67 | $15.06 | 4,950 | — | — |
| 1990-03-29 | $12.67 | $15.06 | 29,025 | — | — |
| 1990-03-28 | $12.67 | $15.06 | 12,375 | — | — |
| 1990-03-27 | $12.72 | $15.12 | 6,300 | — | — |
| 1990-03-26 | $12.72 | $15.12 | 6,075 | — | — |
| 1990-03-23 | $12.78 | $15.19 | 9,900 | — | — |
| 1990-03-22 | $12.72 | $15.12 | 8,775 | — | — |
| 1990-03-21 | $12.78 | $15.19 | 6,075 | — | — |
| 1990-03-20 | $12.83 | $15.26 | 5,400 | — | — |
| 1990-03-19 | $12.89 | $15.32 | 14,625 | — | — |
| 1990-03-16 | $12.67 | $15.06 | 6,975 | — | — |
| 1990-03-15 | $12.56 | $14.93 | 32,175 | — | — |
| 1990-03-14 | $12.67 | $15.06 | 9,225 | — | — |
| 1990-03-13 | $12.61 | $14.99 | 10,800 | — | — |
| 1990-03-12 | $12.83 | $15.26 | 24,750 | — | — |
| 1990-03-09 | $12.89 | $15.32 | 36,000 | — | — |
| 1990-03-08 | $12.94 | $15.39 | 38,475 | — | — |
| 1990-03-07 | $12.67 | $15.06 | 8,100 | — | — |
| 1990-03-06 | $12.72 | $15.12 | 27,675 | — | — |
| 1990-03-05 | $12.56 | $14.93 | 8,100 | — | — |
| 1990-03-02 | $12.39 | $14.73 | 22,050 | — | — |
| 1990-03-01 | $12.28 | $14.60 | 19,575 | — | — |
| 1990-02-28 | $12.17 | $14.46 | 20,250 | — | — |
| 1990-02-27 | $12.22 | $14.53 | 21,600 | — | — |
| 1990-02-26 | $12.11 | $14.40 | 20,250 | — | — |
| 1990-02-23 | $12.00 | $14.27 | 5,400 | — | — |
| 1990-02-22 | $11.89 | $14.13 | 20,250 | — | — |
| 1990-02-21 | $11.94 | $14.20 | 25,425 | — | — |
| 1990-02-20 | $12.06 | $14.33 | 4,950 | — | — |
| 1990-02-16 | $12.06 | $14.33 | 24,750 | — | — |
| 1990-02-15 | $12.00 | $14.27 | 34,875 | — | — |
| 1990-02-14 | $12.22 | $14.53 | 31,050 | — | — |
| 1990-02-13 | $12.06 | $14.33 | 9,225 | — | — |
| 1990-02-12 | $12.17 | $14.46 | 11,475 | — | — |
| 1990-02-09 | $12.11 | $14.40 | 6,525 | — | — |
| 1990-02-08 | $12.17 | $14.46 | 7,425 | — | — |
| 1990-02-07 | $12.11 | $14.40 | 15,525 | — | — |
| 1990-02-06 | $12.00 | $14.27 | 13,050 | — | — |
| 1990-02-05 | $12.00 | $14.27 | 12,600 | — | — |
| 1990-02-02 | $12.11 | $14.18 | 18,225 | — | — |
| 1990-02-01 | $12.11 | $14.18 | 9,225 | — | — |
| 1990-01-31 | $11.94 | $13.99 | 15,975 | — | — |
| 1990-01-30 | $12.11 | $14.18 | 10,575 | — | — |
| 1990-01-29 | $12.28 | $14.38 | 16,650 | — | — |
| 1990-01-26 | $12.28 | $14.38 | 35,550 | — | — |
| 1990-01-25 | $12.28 | $14.38 | 44,550 | — | — |
| 1990-01-24 | $12.28 | $14.38 | 13,275 | — | — |
| 1990-01-23 | $12.33 | $14.44 | 5,175 | — | — |
| 1990-01-22 | $12.33 | $14.44 | 14,625 | — | — |
| 1990-01-19 | $12.28 | $14.38 | 10,125 | — | — |
| 1990-01-18 | $12.33 | $14.44 | 5,850 | — | — |
| 1990-01-17 | $12.33 | $14.44 | 12,150 | — | — |
| 1990-01-16 | $12.28 | $14.38 | 25,200 | — | — |
| 1990-01-15 | $12.22 | $14.31 | 11,025 | — | — |
| 1990-01-12 | $12.44 | $14.57 | 12,375 | — | — |
| 1990-01-11 | $12.61 | $14.77 | 24,975 | — | — |
| 1990-01-10 | $12.67 | $14.83 | 16,650 | — | — |
| 1990-01-09 | $12.72 | $14.90 | 38,700 | — | — |
| 1990-01-08 | $12.61 | $14.77 | 24,525 | — | — |
| 1990-01-05 | $12.67 | $14.83 | 9,000 | — | — |
| 1990-01-04 | $12.67 | $14.83 | 31,050 | — | — |
| 1990-01-03 | $12.67 | $14.83 | 16,875 | — | — |
| 1990-01-02 | $12.83 | $15.03 | 18,225 | — | — |