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 | $14.63 | $16.89 | 182,000 | — | — |
| 1990-12-28 | $14.47 | $16.71 | 403,200 | — | — |
| 1990-12-27 | $14.44 | $16.67 | 247,600 | — | — |
| 1990-12-26 | $14.69 | $16.96 | 94,000 | — | — |
| 1990-12-24 | $14.78 | $17.07 | 148,800 | — | — |
| 1990-12-21 | $14.78 | $17.07 | 753,600 | — | — |
| 1990-12-20 | $14.72 | $17.00 | 521,200 | — | — |
| 1990-12-19 | $14.72 | $17.00 | 484,000 | — | — |
| 1990-12-18 | $14.78 | $17.07 | 496,800 | — | — |
| 1990-12-17 | $14.47 | $16.71 | 437,600 | — | — |
| 1990-12-14 | $14.63 | $16.89 | 511,600 | — | — |
| 1990-12-13 | $14.69 | $16.96 | 445,200 | — | — |
| 1990-12-12 | $14.69 | $16.96 | 488,000 | — | — |
| 1990-12-11 | $14.44 | $16.67 | 628,800 | — | — |
| 1990-12-10 | $14.72 | $17.00 | 438,400 | — | — |
| 1990-12-07 | $14.69 | $16.96 | 495,200 | — | — |
| 1990-12-06 | $14.47 | $16.71 | 731,200 | — | — |
| 1990-12-05 | $14.47 | $16.71 | 387,600 | — | — |
| 1990-12-04 | $14.22 | $16.42 | 787,600 | — | — |
| 1990-12-03 | $14.13 | $16.31 | 1,004,000 | — | — |
| 1990-11-30 | $14.25 | $16.46 | 452,800 | — | — |
| 1990-11-29 | $14.16 | $16.35 | 646,800 | — | — |
| 1990-11-28 | $14.06 | $16.24 | 372,400 | — | — |
| 1990-11-27 | $14.00 | $16.17 | 408,000 | — | — |
| 1990-11-26 | $13.97 | $16.13 | 636,400 | — | — |
| 1990-11-23 | $13.81 | $15.95 | 384,400 | — | — |
| 1990-11-21 | $13.72 | $15.84 | 716,000 | — | — |
| 1990-11-20 | $13.53 | $15.63 | 600,000 | — | — |
| 1990-11-19 | $13.38 | $15.45 | 376,800 | — | — |
| 1990-11-16 | $13.22 | $15.26 | 486,800 | — | — |
| 1990-11-15 | $13.22 | $15.26 | 740,800 | — | — |
| 1990-11-14 | $13.09 | $15.12 | 327,600 | — | — |
| 1990-11-13 | $12.78 | $14.76 | 290,000 | — | — |
| 1990-11-12 | $12.84 | $14.83 | 392,400 | — | — |
| 1990-11-09 | $12.63 | $14.58 | 352,400 | — | — |
| 1990-11-08 | $12.59 | $14.54 | 266,400 | — | — |
| 1990-11-07 | $12.31 | $14.22 | 266,400 | — | — |
| 1990-11-06 | $12.53 | $14.47 | 344,400 | — | — |
| 1990-11-05 | $12.69 | $14.65 | 510,800 | — | — |
| 1990-11-02 | $12.53 | $14.47 | 239,200 | — | — |
| 1990-11-01 | $12.34 | $14.25 | 368,400 | — | — |
| 1990-10-31 | $12.38 | $14.29 | 275,600 | — | — |
| 1990-10-30 | $12.50 | $14.43 | 382,800 | — | — |
| 1990-10-29 | $12.25 | $14.15 | 582,400 | — | — |
| 1990-10-26 | $12.22 | $14.11 | 393,200 | — | — |
| 1990-10-25 | $12.31 | $14.22 | 1,584,400 | — | — |
| 1990-10-24 | $12.41 | $14.33 | 660,800 | — | — |
| 1990-10-23 | $12.34 | $14.25 | 287,200 | — | — |
| 1990-10-22 | $12.72 | $14.69 | 462,800 | — | — |
| 1990-10-19 | $12.66 | $14.62 | 361,200 | — | — |
| 1990-10-18 | $12.59 | $14.54 | 414,000 | — | — |
| 1990-10-17 | $12.44 | $14.36 | 706,000 | — | — |
| 1990-10-16 | $12.44 | $14.36 | 302,000 | — | — |
| 1990-10-15 | $12.66 | $14.62 | 545,600 | — | — |
| 1990-10-12 | $12.53 | $14.47 | 400,000 | — | — |
| 1990-10-11 | $12.19 | $14.07 | 555,600 | — | — |
| 1990-10-10 | $12.44 | $14.36 | 475,600 | — | — |
| 1990-10-09 | $12.38 | $14.29 | 178,800 | — | — |
| 1990-10-08 | $12.56 | $14.51 | 182,000 | — | — |
| 1990-10-05 | $12.59 | $14.54 | 1,718,000 | — | — |
| 1990-10-04 | $12.56 | $14.51 | 1,474,000 | — | — |
| 1990-10-03 | $12.09 | $13.97 | 438,800 | — | — |
| 1990-10-02 | $12.09 | $13.89 | 1,101,600 | — | — |
| 1990-10-01 | $11.78 | $13.53 | 536,800 | — | — |
| 1990-09-28 | $11.41 | $13.10 | 815,600 | — | — |
| 1990-09-27 | $11.34 | $13.03 | 564,000 | — | — |
| 1990-09-26 | $11.34 | $13.03 | 248,000 | — | — |
| 1990-09-25 | $11.47 | $13.18 | 587,600 | — | — |
| 1990-09-24 | $11.09 | $12.74 | 502,000 | — | — |
| 1990-09-21 | $11.56 | $13.28 | 933,200 | — | — |
| 1990-09-20 | $11.63 | $13.35 | 537,200 | — | — |
| 1990-09-19 | $11.88 | $13.64 | 434,000 | — | — |
| 1990-09-18 | $12.06 | $13.86 | 422,400 | — | — |
| 1990-09-17 | $12.06 | $13.86 | 380,800 | — | — |
| 1990-09-14 | $12.19 | $14.00 | 928,400 | — | — |
| 1990-09-13 | $12.56 | $14.43 | 343,600 | — | — |
| 1990-09-12 | $12.72 | $14.61 | 504,400 | — | — |
| 1990-09-11 | $12.53 | $14.40 | 278,000 | — | — |
| 1990-09-10 | $12.56 | $14.43 | 595,200 | — | — |
| 1990-09-07 | $12.44 | $14.29 | 1,023,600 | — | — |
| 1990-09-06 | $12.13 | $13.93 | 469,600 | — | — |
| 1990-09-05 | $12.31 | $14.14 | 406,000 | — | — |
| 1990-09-04 | $12.44 | $14.29 | 242,000 | — | — |
| 1990-08-31 | $12.63 | $14.50 | 318,800 | — | — |
| 1990-08-30 | $12.25 | $14.07 | 659,200 | — | — |
| 1990-08-29 | $12.53 | $14.40 | 204,800 | — | — |
| 1990-08-28 | $12.38 | $14.22 | 155,200 | — | — |
| 1990-08-27 | $12.47 | $14.32 | 462,800 | — | — |
| 1990-08-24 | $12.25 | $14.07 | 908,800 | — | — |
| 1990-08-23 | $12.03 | $13.82 | 1,128,800 | — | — |
| 1990-08-22 | $12.25 | $14.07 | 1,234,000 | — | — |
| 1990-08-21 | $12.53 | $14.40 | 1,309,200 | — | — |
| 1990-08-20 | $12.88 | $14.79 | 734,400 | — | — |
| 1990-08-17 | $13.22 | $15.19 | 1,411,200 | — | — |
| 1990-08-16 | $12.94 | $14.86 | 564,800 | — | — |
| 1990-08-15 | $13.13 | $15.08 | 529,600 | — | — |
| 1990-08-14 | $13.13 | $15.08 | 303,200 | — | — |
| 1990-08-13 | $13.09 | $15.04 | 458,000 | — | — |
| 1990-08-10 | $13.00 | $14.93 | 690,800 | — | — |
| 1990-08-09 | $13.16 | $15.11 | 764,400 | — | — |
| 1990-08-08 | $13.09 | $15.04 | 433,200 | — | — |
| 1990-08-07 | $12.94 | $14.86 | 1,872,400 | — | — |
| 1990-08-06 | $12.72 | $14.61 | 1,707,600 | — | — |
| 1990-08-03 | $12.88 | $14.79 | 1,802,800 | — | — |
| 1990-08-02 | $13.00 | $14.93 | 1,160,800 | — | — |
| 1990-08-01 | $13.09 | $15.04 | 272,800 | — | — |
| 1990-07-31 | $13.34 | $15.33 | 511,200 | — | — |
| 1990-07-30 | $13.47 | $15.47 | 336,800 | — | — |
| 1990-07-27 | $13.34 | $15.33 | 462,800 | — | — |
| 1990-07-26 | $13.47 | $15.47 | 556,800 | — | — |
| 1990-07-25 | $13.56 | $15.58 | 1,460,800 | — | — |
| 1990-07-24 | $13.16 | $15.11 | 1,154,800 | — | — |
| 1990-07-23 | $12.94 | $14.86 | 1,444,800 | — | — |
| 1990-07-20 | $13.25 | $15.22 | 698,400 | — | — |
| 1990-07-19 | $13.69 | $15.72 | 588,400 | — | — |
| 1990-07-18 | $13.94 | $16.01 | 718,000 | — | — |
| 1990-07-17 | $14.00 | $16.08 | 590,000 | — | — |
| 1990-07-16 | $13.97 | $16.05 | 537,200 | — | — |
| 1990-07-13 | $14.00 | $16.08 | 2,783,600 | — | — |
| 1990-07-12 | $14.41 | $16.55 | 818,400 | — | — |
| 1990-07-11 | $14.25 | $16.37 | 620,800 | — | — |
| 1990-07-10 | $14.22 | $16.33 | 572,800 | — | — |
| 1990-07-09 | $14.34 | $16.48 | 766,400 | — | — |
| 1990-07-06 | $14.28 | $16.41 | 435,600 | — | — |
| 1990-07-05 | $14.22 | $16.33 | 662,800 | — | — |
| 1990-07-03 | $14.38 | $16.51 | 810,000 | — | — |
| 1990-07-02 | $14.56 | $16.66 | 825,200 | — | — |
| 1990-06-29 | $14.31 | $16.37 | 2,308,400 | — | — |
| 1990-06-28 | $14.13 | $16.16 | 1,641,200 | — | — |
| 1990-06-27 | $14.50 | $16.59 | 1,665,200 | — | — |
| 1990-06-26 | $14.09 | $16.12 | 1,978,800 | — | — |
| 1990-06-25 | $14.06 | $16.09 | 1,658,400 | — | — |
| 1990-06-22 | $14.31 | $16.37 | 1,931,600 | — | — |
| 1990-06-21 | $14.91 | $17.05 | 2,636,400 | — | — |
| 1990-06-20 | $15.25 | $17.44 | 2,417,600 | — | — |
| 1990-06-19 | $15.19 | $17.37 | 2,204,000 | — | — |
| 1990-06-18 | $15.00 | $17.16 | 2,203,200 | — | — |
| 1990-06-15 | $15.16 | $17.34 | 2,843,600 | — | — |
| 1990-06-14 | $14.81 | $16.94 | 1,999,600 | — | — |
| 1990-06-13 | $14.66 | $16.77 | 1,772,400 | — | — |
| 1990-06-12 | $15.06 | $17.23 | 3,122,800 | — | — |
| 1990-06-11 | $15.31 | $17.52 | 3,282,800 | — | — |
| 1990-06-08 | $14.81 | $16.94 | 3,583,200 | — | — |
| 1990-06-07 | $14.63 | $16.73 | 3,650,800 | — | — |
| 1990-06-06 | $14.22 | $16.26 | 2,512,400 | — | — |
| 1990-06-05 | $15.00 | $17.16 | 3,184,000 | — | — |
| 1990-06-04 | $14.16 | $16.19 | 1,404,800 | — | — |
| 1990-06-01 | $14.06 | $16.09 | 1,210,800 | — | — |
| 1990-05-31 | $13.47 | $15.41 | 655,600 | — | — |
| 1990-05-30 | $13.28 | $15.19 | 757,600 | — | — |
| 1990-05-29 | $13.31 | $15.23 | 396,000 | — | — |
| 1990-05-25 | $13.34 | $15.26 | 586,800 | — | — |
| 1990-05-24 | $13.41 | $15.34 | 538,000 | — | — |
| 1990-05-23 | $13.22 | $15.12 | 905,200 | — | — |
| 1990-05-22 | $13.25 | $15.16 | 788,000 | — | — |
| 1990-05-21 | $13.44 | $15.37 | 764,000 | — | — |
| 1990-05-18 | $13.38 | $15.30 | 1,132,000 | — | — |
| 1990-05-17 | $13.09 | $14.98 | 632,400 | — | — |
| 1990-05-16 | $13.00 | $14.87 | 546,400 | — | — |
| 1990-05-15 | $13.06 | $14.94 | 408,400 | — | — |
| 1990-05-14 | $13.03 | $14.91 | 936,000 | — | — |
| 1990-05-11 | $12.94 | $14.80 | 789,600 | — | — |
| 1990-05-10 | $12.81 | $14.66 | 434,800 | — | — |
| 1990-05-09 | $12.97 | $14.83 | 520,000 | — | — |
| 1990-05-08 | $12.69 | $14.51 | 222,800 | — | — |
| 1990-05-07 | $12.69 | $14.51 | 260,800 | — | — |
| 1990-05-04 | $12.72 | $14.55 | 257,200 | — | — |
| 1990-05-03 | $12.66 | $14.48 | 346,000 | — | — |
| 1990-05-02 | $12.69 | $14.51 | 227,200 | — | — |
| 1990-05-01 | $12.69 | $14.51 | 186,400 | — | — |
| 1990-04-30 | $12.69 | $14.51 | 328,000 | — | — |
| 1990-04-27 | $12.56 | $14.37 | 424,400 | — | — |
| 1990-04-26 | $12.84 | $14.69 | 278,800 | — | — |
| 1990-04-25 | $12.94 | $14.80 | 414,800 | — | — |
| 1990-04-24 | $12.84 | $14.69 | 524,000 | — | — |
| 1990-04-23 | $12.72 | $14.55 | 518,800 | — | — |
| 1990-04-20 | $12.53 | $14.33 | 543,200 | — | — |
| 1990-04-19 | $12.72 | $14.55 | 634,800 | — | — |
| 1990-04-18 | $12.81 | $14.66 | 545,600 | — | — |
| 1990-04-17 | $13.22 | $15.12 | 406,000 | — | — |
| 1990-04-16 | $13.19 | $15.08 | 394,800 | — | — |
| 1990-04-12 | $13.41 | $15.34 | 450,000 | — | — |
| 1990-04-11 | $13.16 | $15.05 | 1,232,000 | — | — |
| 1990-04-10 | $13.28 | $15.19 | 354,800 | — | — |
| 1990-04-09 | $13.50 | $15.44 | 609,200 | — | — |
| 1990-04-06 | $13.34 | $15.26 | 604,000 | — | — |
| 1990-04-05 | $13.06 | $14.94 | 247,200 | — | — |
| 1990-04-04 | $13.03 | $14.91 | 564,400 | — | — |
| 1990-04-03 | $13.25 | $15.16 | 852,000 | — | — |
| 1990-04-02 | $13.03 | $14.83 | 1,097,200 | — | — |
| 1990-03-30 | $12.84 | $14.62 | 489,200 | — | — |
| 1990-03-29 | $12.81 | $14.59 | 355,200 | — | — |
| 1990-03-28 | $12.84 | $14.62 | 620,800 | — | — |
| 1990-03-27 | $12.72 | $14.48 | 241,600 | — | — |
| 1990-03-26 | $12.56 | $14.30 | 284,000 | — | — |
| 1990-03-23 | $12.72 | $14.48 | 514,400 | — | — |
| 1990-03-22 | $12.53 | $14.27 | 626,800 | — | — |
| 1990-03-21 | $12.78 | $14.55 | 321,200 | — | — |
| 1990-03-20 | $12.75 | $14.51 | 813,200 | — | — |
| 1990-03-19 | $12.59 | $14.34 | 935,600 | — | — |
| 1990-03-16 | $12.34 | $14.05 | 736,400 | — | — |
| 1990-03-15 | $12.13 | $13.80 | 171,600 | — | — |
| 1990-03-14 | $12.19 | $13.87 | 179,200 | — | — |
| 1990-03-13 | $12.19 | $13.87 | 420,000 | — | — |
| 1990-03-12 | $12.31 | $14.02 | 402,800 | — | — |
| 1990-03-09 | $12.22 | $13.91 | 852,800 | — | — |
| 1990-03-08 | $12.16 | $13.84 | 335,600 | — | — |
| 1990-03-07 | $12.19 | $13.87 | 272,000 | — | — |
| 1990-03-06 | $12.31 | $14.02 | 692,400 | — | — |
| 1990-03-05 | $12.13 | $13.80 | 692,400 | — | — |
| 1990-03-02 | $12.16 | $13.84 | 926,800 | — | — |
| 1990-03-01 | $12.06 | $13.73 | 848,400 | — | — |
| 1990-02-28 | $11.84 | $13.48 | 632,800 | — | — |
| 1990-02-27 | $11.88 | $13.52 | 1,094,000 | — | — |
| 1990-02-26 | $11.66 | $13.27 | 770,000 | — | — |
| 1990-02-23 | $11.66 | $13.27 | 486,000 | — | — |
| 1990-02-22 | $11.53 | $13.13 | 556,800 | — | — |
| 1990-02-21 | $11.44 | $13.02 | 1,065,200 | — | — |
| 1990-02-20 | $11.56 | $13.16 | 329,600 | — | — |
| 1990-02-16 | $11.72 | $13.34 | 345,200 | — | — |
| 1990-02-15 | $11.84 | $13.48 | 154,000 | — | — |
| 1990-02-14 | $11.81 | $13.45 | 168,400 | — | — |
| 1990-02-13 | $11.88 | $13.52 | 219,600 | — | — |
| 1990-02-12 | $11.75 | $13.38 | 421,200 | — | — |
| 1990-02-09 | $11.84 | $13.48 | 448,000 | — | — |
| 1990-02-08 | $12.09 | $13.77 | 429,600 | — | — |
| 1990-02-07 | $12.25 | $13.95 | 528,800 | — | — |
| 1990-02-06 | $11.94 | $13.59 | 250,400 | — | — |
| 1990-02-05 | $12.16 | $13.84 | 142,800 | — | — |
| 1990-02-02 | $12.06 | $13.73 | 371,200 | — | — |
| 1990-02-01 | $11.75 | $13.38 | 193,200 | — | — |
| 1990-01-31 | $11.91 | $13.55 | 432,400 | — | — |
| 1990-01-30 | $11.59 | $13.20 | 1,040,400 | — | — |
| 1990-01-29 | $11.72 | $13.34 | 904,000 | — | — |
| 1990-01-26 | $11.94 | $13.59 | 1,250,000 | — | — |
| 1990-01-25 | $11.94 | $13.59 | 660,400 | — | — |
| 1990-01-24 | $12.63 | $14.37 | 1,339,200 | — | — |
| 1990-01-23 | $12.13 | $13.80 | 2,446,800 | — | — |
| 1990-01-22 | $11.75 | $13.38 | 931,600 | — | — |
| 1990-01-19 | $12.28 | $13.98 | 769,600 | — | — |
| 1990-01-18 | $12.28 | $13.98 | 570,000 | — | — |
| 1990-01-17 | $12.28 | $13.98 | 626,800 | — | — |
| 1990-01-16 | $12.44 | $14.16 | 1,105,600 | — | — |
| 1990-01-15 | $12.56 | $14.30 | 796,000 | — | — |
| 1990-01-12 | $12.31 | $14.02 | 1,176,400 | — | — |
| 1990-01-11 | $12.47 | $14.19 | 662,800 | — | — |
| 1990-01-10 | $12.53 | $14.27 | 695,200 | — | — |
| 1990-01-09 | $12.66 | $14.41 | 586,000 | — | — |
| 1990-01-08 | $12.69 | $14.44 | 1,533,600 | — | — |
| 1990-01-05 | $12.91 | $14.69 | 1,927,200 | — | — |
| 1990-01-04 | $13.31 | $15.15 | 1,469,600 | — | — |
| 1990-01-03 | $13.56 | $15.44 | 1,934,000 | — | — |
| 1990-01-02 | $13.81 | $15.65 | 2,805,200 | — | — |