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 | $9.13 | $10.51 | 30,400 | — | — |
| 1990-12-28 | $9.06 | $10.44 | 121,800 | — | — |
| 1990-12-27 | $9.25 | $10.65 | 27,800 | — | — |
| 1990-12-26 | $9.38 | $10.80 | 17,800 | — | — |
| 1990-12-24 | $9.44 | $10.87 | 2,600 | — | — |
| 1990-12-21 | $9.50 | $10.94 | 43,200 | — | — |
| 1990-12-20 | $9.50 | $10.94 | 47,800 | — | — |
| 1990-12-19 | $9.75 | $11.23 | 28,200 | — | — |
| 1990-12-18 | $10.00 | $11.52 | 29,200 | — | — |
| 1990-12-17 | $10.13 | $11.66 | 20,800 | — | — |
| 1990-12-14 | $10.00 | $11.52 | 72,600 | — | — |
| 1990-12-13 | $10.00 | $11.52 | 13,000 | — | — |
| 1990-12-12 | $10.19 | $11.73 | 30,400 | — | — |
| 1990-12-11 | $10.13 | $11.66 | 8,000 | — | — |
| 1990-12-10 | $10.25 | $11.80 | 23,200 | — | — |
| 1990-12-07 | $10.13 | $11.66 | 19,600 | — | — |
| 1990-12-06 | $10.13 | $11.66 | 29,400 | — | — |
| 1990-12-05 | $10.19 | $11.73 | 50,400 | — | — |
| 1990-12-04 | $10.19 | $11.73 | 17,000 | — | — |
| 1990-12-03 | $10.00 | $11.52 | 45,400 | — | — |
| 1990-11-30 | $10.00 | $11.52 | 6,600 | — | — |
| 1990-11-29 | $10.00 | $11.52 | 15,000 | — | — |
| 1990-11-28 | $10.25 | $11.80 | 3,000 | — | — |
| 1990-11-27 | $10.00 | $11.52 | 7,200 | — | — |
| 1990-11-26 | $10.00 | $11.52 | 4,600 | — | — |
| 1990-11-23 | $9.75 | $11.23 | 7,800 | — | — |
| 1990-11-21 | $9.69 | $11.16 | 48,800 | — | — |
| 1990-11-20 | $10.00 | $11.52 | 11,600 | — | — |
| 1990-11-19 | $10.06 | $11.59 | 5,800 | — | — |
| 1990-11-16 | $10.06 | $11.59 | 10,400 | — | — |
| 1990-11-15 | $10.38 | $11.67 | 243,800 | — | — |
| 1990-11-14 | $10.06 | $11.31 | 4,400 | — | — |
| 1990-11-13 | $10.06 | $11.31 | 19,400 | — | — |
| 1990-11-12 | $10.00 | $11.24 | 10,200 | — | — |
| 1990-11-09 | $10.06 | $11.31 | 10,000 | — | — |
| 1990-11-08 | $10.00 | $11.24 | 9,600 | — | — |
| 1990-11-07 | $9.94 | $11.17 | 4,400 | — | — |
| 1990-11-06 | $10.00 | $11.24 | 19,400 | — | — |
| 1990-11-05 | $10.00 | $11.24 | 9,600 | — | — |
| 1990-11-02 | $9.81 | $11.03 | 200 | — | — |
| 1990-11-01 | $9.75 | $10.96 | 10,400 | — | — |
| 1990-10-31 | $9.81 | $11.03 | 7,000 | — | — |
| 1990-10-30 | $9.75 | $10.96 | 9,400 | — | — |
| 1990-10-29 | $9.75 | $10.96 | 11,400 | — | — |
| 1990-10-26 | $9.94 | $11.17 | 5,000 | — | — |
| 1990-10-25 | $9.88 | $11.10 | 15,200 | — | — |
| 1990-10-24 | $9.88 | $11.10 | 7,400 | — | — |
| 1990-10-23 | $10.00 | $11.24 | 24,000 | — | — |
| 1990-10-22 | $9.69 | $10.89 | 24,000 | — | — |
| 1990-10-19 | $9.94 | $11.17 | 28,000 | — | — |
| 1990-10-18 | $10.06 | $11.31 | 12,000 | — | — |
| 1990-10-17 | $10.06 | $11.31 | 25,800 | — | — |
| 1990-10-16 | $10.38 | $11.67 | 12,600 | — | — |
| 1990-10-15 | $10.69 | $12.02 | 17,800 | — | — |
| 1990-10-12 | $10.44 | $11.74 | 3,600 | — | — |
| 1990-10-11 | $10.25 | $11.52 | 9,600 | — | — |
| 1990-10-10 | $10.56 | $11.88 | 10,600 | — | — |
| 1990-10-09 | $10.75 | $12.09 | 10,600 | — | — |
| 1990-10-08 | $10.56 | $11.88 | 10,400 | — | — |
| 1990-10-05 | $10.44 | $11.74 | 12,200 | — | — |
| 1990-10-04 | $10.50 | $11.81 | 8,200 | — | — |
| 1990-10-03 | $10.44 | $11.74 | 400 | — | — |
| 1990-10-02 | $10.31 | $11.60 | 1,400 | — | — |
| 1990-10-01 | $10.25 | $11.52 | 11,600 | — | — |
| 1990-09-28 | $10.13 | $11.38 | 8,000 | — | — |
| 1990-09-27 | $10.25 | $11.52 | 55,600 | — | — |
| 1990-09-26 | $10.13 | $11.38 | 43,600 | — | — |
| 1990-09-25 | $10.81 | $12.16 | 6,400 | — | — |
| 1990-09-24 | $11.00 | $12.37 | 12,200 | — | — |
| 1990-09-21 | $10.88 | $12.23 | 18,600 | — | — |
| 1990-09-20 | $11.00 | $12.37 | 10,800 | — | — |
| 1990-09-19 | $11.25 | $12.65 | 7,200 | — | — |
| 1990-09-18 | $11.00 | $12.37 | 7,000 | — | — |
| 1990-09-17 | $10.88 | $12.23 | 8,600 | — | — |
| 1990-09-14 | $10.88 | $12.23 | 71,200 | — | — |
| 1990-09-13 | $11.13 | $12.51 | 22,200 | — | — |
| 1990-09-12 | $11.19 | $12.58 | 19,200 | — | — |
| 1990-09-11 | $11.38 | $12.79 | 45,600 | — | — |
| 1990-09-10 | $11.44 | $12.86 | 9,600 | — | — |
| 1990-09-07 | $11.06 | $12.44 | 4,400 | — | — |
| 1990-09-06 | $11.13 | $12.51 | 3,800 | — | — |
| 1990-09-05 | $11.13 | $12.51 | 10,200 | — | — |
| 1990-09-04 | $11.00 | $12.37 | 99,200 | — | — |
| 1990-08-31 | $11.06 | $12.44 | 8,600 | — | — |
| 1990-08-30 | $11.19 | $12.58 | 11,000 | — | — |
| 1990-08-29 | $11.44 | $12.86 | 7,400 | — | — |
| 1990-08-28 | $11.44 | $12.86 | 8,400 | — | — |
| 1990-08-27 | $11.44 | $12.86 | 12,000 | — | — |
| 1990-08-24 | $11.44 | $12.86 | 9,200 | — | — |
| 1990-08-23 | $11.50 | $12.93 | 10,600 | — | — |
| 1990-08-22 | $11.69 | $13.14 | 36,000 | — | — |
| 1990-08-21 | $12.13 | $13.63 | 5,400 | — | — |
| 1990-08-20 | $12.38 | $13.91 | 4,600 | — | — |
| 1990-08-17 | $12.38 | $13.91 | 8,800 | — | — |
| 1990-08-16 | $12.38 | $13.91 | 7,600 | — | — |
| 1990-08-15 | $12.50 | $14.05 | 5,600 | — | — |
| 1990-08-14 | $12.81 | $14.13 | 10,400 | — | — |
| 1990-08-13 | $12.81 | $14.13 | 35,200 | — | — |
| 1990-08-10 | $12.81 | $14.13 | 28,400 | — | — |
| 1990-08-09 | $12.75 | $14.06 | 16,200 | — | — |
| 1990-08-08 | $13.00 | $14.34 | 48,400 | — | — |
| 1990-08-07 | $13.06 | $14.41 | 9,200 | — | — |
| 1990-08-06 | $13.06 | $14.41 | 50,600 | — | — |
| 1990-08-03 | $13.25 | $14.61 | 52,400 | — | — |
| 1990-08-02 | $13.25 | $14.61 | 40,000 | — | — |
| 1990-08-01 | $13.69 | $15.10 | 9,800 | — | — |
| 1990-07-31 | $13.50 | $14.89 | 24,000 | — | — |
| 1990-07-30 | $13.75 | $15.16 | 9,200 | — | — |
| 1990-07-27 | $13.75 | $15.16 | 6,600 | — | — |
| 1990-07-26 | $13.63 | $15.03 | 7,800 | — | — |
| 1990-07-25 | $13.75 | $15.16 | 9,600 | — | — |
| 1990-07-24 | $13.63 | $15.03 | 31,400 | — | — |
| 1990-07-23 | $13.88 | $15.30 | 20,400 | — | — |
| 1990-07-20 | $13.88 | $15.30 | 17,600 | — | — |
| 1990-07-19 | $13.56 | $14.96 | 5,200 | — | — |
| 1990-07-18 | $13.50 | $14.89 | 58,200 | — | — |
| 1990-07-17 | $13.75 | $15.16 | 67,200 | — | — |
| 1990-07-16 | $14.00 | $15.44 | 14,000 | — | — |
| 1990-07-13 | $14.06 | $15.51 | 34,200 | — | — |
| 1990-07-12 | $14.19 | $15.65 | 4,400 | — | — |
| 1990-07-11 | $14.13 | $15.58 | 14,200 | — | — |
| 1990-07-10 | $14.19 | $15.65 | 5,600 | — | — |
| 1990-07-09 | $14.19 | $15.65 | 52,600 | — | — |
| 1990-07-06 | $14.38 | $15.85 | 12,200 | — | — |
| 1990-07-05 | $14.25 | $15.72 | 1,200 | — | — |
| 1990-07-03 | $14.38 | $15.85 | 27,600 | — | — |
| 1990-07-02 | $14.31 | $15.78 | 43,400 | — | — |
| 1990-06-29 | $14.44 | $15.92 | 53,600 | — | — |
| 1990-06-28 | $14.25 | $15.72 | 57,200 | — | — |
| 1990-06-27 | $14.25 | $15.72 | 6,400 | — | — |
| 1990-06-26 | $14.31 | $15.78 | 12,600 | — | — |
| 1990-06-25 | $14.31 | $15.78 | 21,800 | — | — |
| 1990-06-22 | $14.44 | $15.92 | 13,200 | — | — |
| 1990-06-21 | $14.38 | $15.85 | 21,800 | — | — |
| 1990-06-20 | $14.31 | $15.78 | 5,000 | — | — |
| 1990-06-19 | $14.25 | $15.72 | 21,600 | — | — |
| 1990-06-18 | $14.19 | $15.65 | 41,000 | — | — |
| 1990-06-15 | $14.38 | $15.85 | 28,000 | — | — |
| 1990-06-14 | $14.25 | $15.72 | 34,800 | — | — |
| 1990-06-13 | $14.31 | $15.78 | 24,000 | — | — |
| 1990-06-12 | $14.31 | $15.78 | 21,600 | — | — |
| 1990-06-11 | $14.38 | $15.85 | 9,800 | — | — |
| 1990-06-08 | $14.31 | $15.78 | 54,000 | — | — |
| 1990-06-07 | $14.31 | $15.78 | 37,400 | — | — |
| 1990-06-06 | $14.25 | $15.72 | 64,800 | — | — |
| 1990-06-05 | $14.06 | $15.51 | 69,000 | — | — |
| 1990-06-04 | $14.00 | $15.44 | 93,200 | — | — |
| 1990-06-01 | $13.88 | $15.30 | 172,600 | — | — |
| 1990-05-31 | $13.81 | $15.23 | 80,600 | — | — |
| 1990-05-30 | $13.88 | $15.30 | 75,000 | — | — |
| 1990-05-29 | $13.81 | $15.23 | 238,600 | — | — |
| 1990-05-25 | $13.94 | $15.37 | 49,600 | — | — |
| 1990-05-24 | $14.13 | $15.31 | 158,200 | — | — |
| 1990-05-23 | $14.38 | $15.58 | 25,400 | — | — |
| 1990-05-22 | $14.38 | $15.58 | 130,800 | — | — |
| 1990-05-21 | $14.38 | $15.58 | 16,000 | — | — |
| 1990-05-18 | $14.56 | $15.78 | 47,200 | — | — |
| 1990-05-17 | $14.69 | $15.92 | 46,600 | — | — |
| 1990-05-16 | $14.44 | $15.65 | 59,600 | — | — |
| 1990-05-15 | $14.75 | $15.99 | 44,200 | — | — |
| 1990-05-14 | $14.81 | $16.05 | 86,600 | — | — |
| 1990-05-11 | $14.75 | $15.99 | 65,800 | — | — |
| 1990-05-10 | $14.69 | $15.92 | 17,800 | — | — |
| 1990-05-09 | $14.75 | $15.99 | 54,400 | — | — |
| 1990-05-08 | $14.69 | $15.92 | 255,400 | — | — |
| 1990-05-07 | $14.94 | $16.19 | 108,000 | — | — |
| 1990-05-04 | $15.00 | $16.26 | 18,200 | — | — |
| 1990-05-03 | $15.19 | $16.46 | 20,800 | — | — |
| 1990-05-02 | $15.06 | $16.32 | 9,400 | — | — |
| 1990-05-01 | $15.06 | $16.32 | 29,200 | — | — |
| 1990-04-30 | $15.31 | $16.59 | 35,400 | — | — |
| 1990-04-27 | $15.31 | $16.59 | 16,600 | — | — |
| 1990-04-26 | $15.31 | $16.59 | 21,000 | — | — |
| 1990-04-25 | $15.38 | $16.66 | 49,200 | — | — |
| 1990-04-24 | $15.69 | $17.00 | 9,400 | — | — |
| 1990-04-23 | $15.75 | $17.07 | 23,800 | — | — |
| 1990-04-20 | $15.69 | $17.00 | 4,200 | — | — |
| 1990-04-19 | $15.75 | $17.07 | 21,200 | — | — |
| 1990-04-18 | $15.63 | $16.93 | 14,400 | — | — |
| 1990-04-17 | $15.50 | $16.80 | 45,200 | — | — |
| 1990-04-16 | $15.50 | $16.80 | 2,200 | — | — |
| 1990-04-12 | $15.44 | $16.73 | 5,600 | — | — |
| 1990-04-11 | $15.50 | $16.80 | 10,600 | — | — |
| 1990-04-10 | $15.44 | $16.73 | 6,200 | — | — |
| 1990-04-09 | $15.31 | $16.59 | 12,200 | — | — |
| 1990-04-06 | $15.50 | $16.80 | 7,600 | — | — |
| 1990-04-05 | $15.50 | $16.80 | 9,600 | — | — |
| 1990-04-04 | $15.56 | $16.87 | 17,200 | — | — |
| 1990-04-03 | $15.56 | $16.87 | 20,200 | — | — |
| 1990-04-02 | $15.31 | $16.59 | 6,000 | — | — |
| 1990-03-30 | $15.44 | $16.73 | 22,000 | — | — |
| 1990-03-29 | $15.50 | $16.80 | 2,000 | — | — |
| 1990-03-28 | $15.50 | $16.80 | 52,400 | — | — |
| 1990-03-27 | $15.38 | $16.66 | 3,000 | — | — |
| 1990-03-26 | $15.31 | $16.59 | 8,400 | — | — |
| 1990-03-23 | $15.25 | $16.53 | 12,400 | — | — |
| 1990-03-22 | $15.25 | $16.53 | 57,200 | — | — |
| 1990-03-21 | $15.31 | $16.59 | 14,200 | — | — |
| 1990-03-20 | $15.31 | $16.59 | 23,800 | — | — |
| 1990-03-19 | $15.38 | $16.66 | 19,800 | — | — |
| 1990-03-16 | $15.31 | $16.59 | 24,800 | — | — |
| 1990-03-15 | $15.38 | $16.66 | 33,200 | — | — |
| 1990-03-14 | $15.50 | $16.80 | 16,200 | — | — |
| 1990-03-13 | $15.50 | $16.80 | 22,200 | — | — |
| 1990-03-12 | $15.56 | $16.87 | 22,400 | — | — |
| 1990-03-09 | $15.75 | $17.07 | 19,600 | — | — |
| 1990-03-08 | $15.81 | $17.14 | 15,200 | — | — |
| 1990-03-07 | $15.81 | $17.14 | 46,400 | — | — |
| 1990-03-06 | $16.31 | $17.68 | 27,200 | — | — |
| 1990-03-05 | $16.63 | $18.02 | 33,600 | — | — |
| 1990-03-02 | $16.94 | $18.36 | 15,200 | — | — |
| 1990-03-01 | $17.00 | $18.42 | 95,400 | — | — |
| 1990-02-28 | $17.06 | $18.49 | 200 | — | — |
| 1990-02-27 | $17.06 | $18.49 | 11,000 | — | — |
| 1990-02-26 | $17.00 | $18.42 | 76,200 | — | — |
| 1990-02-23 | $16.81 | $18.22 | 26,200 | — | — |
| 1990-02-22 | $16.88 | $18.29 | 2,400 | — | — |
| 1990-02-21 | $16.75 | $18.15 | 4,200 | — | — |
| 1990-02-20 | $16.75 | $18.15 | 14,800 | — | — |
| 1990-02-16 | $16.75 | $18.15 | 2,600 | — | — |
| 1990-02-15 | $16.56 | $17.95 | 1,400 | — | — |
| 1990-02-14 | $16.50 | $17.88 | 4,600 | — | — |
| 1990-02-13 | $16.75 | $17.89 | 2,200 | — | — |
| 1990-02-12 | $16.63 | $17.75 | 16,400 | — | — |
| 1990-02-09 | $16.75 | $17.89 | 4,400 | — | — |
| 1990-02-08 | $16.56 | $17.69 | 11,800 | — | — |
| 1990-02-07 | $16.56 | $17.69 | 2,600 | — | — |
| 1990-02-06 | $16.38 | $17.49 | 24,000 | — | — |
| 1990-02-05 | $16.63 | $17.75 | 93,200 | — | — |
| 1990-02-02 | $16.38 | $17.49 | 64,000 | — | — |
| 1990-02-01 | $16.00 | $17.09 | 49,600 | — | — |
| 1990-01-31 | $15.81 | $16.89 | 70,600 | — | — |
| 1990-01-30 | $16.13 | $17.22 | 34,800 | — | — |
| 1990-01-29 | $16.69 | $17.82 | 4,400 | — | — |
| 1990-01-26 | $16.81 | $17.95 | 11,000 | — | — |
| 1990-01-25 | $17.25 | $18.42 | 3,200 | — | — |
| 1990-01-24 | $17.38 | $18.55 | 4,600 | — | — |
| 1990-01-23 | $17.56 | $18.75 | 41,600 | — | — |
| 1990-01-22 | $17.81 | $19.02 | 32,000 | — | — |
| 1990-01-19 | $17.81 | $19.02 | 2,800 | — | — |
| 1990-01-18 | $18.00 | $19.22 | 11,200 | — | — |
| 1990-01-17 | $17.94 | $19.16 | 13,400 | — | — |
| 1990-01-16 | $17.88 | $19.09 | 5,400 | — | — |
| 1990-01-15 | $18.00 | $19.22 | 8,800 | — | — |
| 1990-01-12 | $18.00 | $19.22 | 2,000 | — | — |
| 1990-01-11 | $18.19 | $19.42 | 1,400 | — | — |
| 1990-01-10 | $18.19 | $19.42 | 1,000 | — | — |
| 1990-01-09 | $18.38 | $19.62 | 8,200 | — | — |
| 1990-01-08 | $18.06 | $19.29 | 600 | — | — |
| 1990-01-05 | $18.13 | $19.36 | 3,400 | — | — |
| 1990-01-04 | $18.19 | $19.42 | 17,800 | — | — |
| 1990-01-03 | $17.81 | $19.02 | 6,600 | — | — |
| 1990-01-02 | $17.75 | $18.96 | 5,600 | — | — |