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 | $11.19 | $13.39 | 37,600 | — | — |
| 1990-12-28 | $11.03 | $13.20 | 13,600 | — | — |
| 1990-12-27 | $10.91 | $13.05 | 9,600 | — | — |
| 1990-12-26 | $10.91 | $13.05 | 8,800 | — | — |
| 1990-12-24 | $11.03 | $13.20 | 6,000 | — | — |
| 1990-12-21 | $10.97 | $13.13 | 42,400 | — | — |
| 1990-12-20 | $11.03 | $13.20 | 38,000 | — | — |
| 1990-12-19 | $10.72 | $12.83 | 2,000 | — | — |
| 1990-12-18 | $10.78 | $12.90 | 23,600 | — | — |
| 1990-12-17 | $10.78 | $12.90 | 15,600 | — | — |
| 1990-12-14 | $11.03 | $13.20 | 48,800 | — | — |
| 1990-12-13 | $10.63 | $12.72 | 9,600 | — | — |
| 1990-12-12 | $10.47 | $12.53 | 29,600 | — | — |
| 1990-12-11 | $10.50 | $12.57 | 30,800 | — | — |
| 1990-12-10 | $10.25 | $12.27 | 244,400 | — | — |
| 1990-12-07 | $9.97 | $11.93 | 29,600 | — | — |
| 1990-12-06 | $10.00 | $11.97 | 151,200 | — | — |
| 1990-12-05 | $10.06 | $12.04 | 176,000 | — | — |
| 1990-12-04 | $9.91 | $11.86 | 67,200 | — | — |
| 1990-12-03 | $9.91 | $11.86 | 35,200 | — | — |
| 1990-11-30 | $9.97 | $11.93 | 68,400 | — | — |
| 1990-11-29 | $10.03 | $12.01 | 322,800 | — | — |
| 1990-11-28 | $10.00 | $11.97 | 16,000 | — | — |
| 1990-11-27 | $9.75 | $11.67 | 57,600 | — | — |
| 1990-11-26 | $9.81 | $11.74 | 41,200 | — | — |
| 1990-11-23 | $9.78 | $11.71 | 11,600 | — | — |
| 1990-11-21 | $9.75 | $11.67 | 80,000 | — | — |
| 1990-11-20 | $9.78 | $11.71 | 49,200 | — | — |
| 1990-11-19 | $9.84 | $11.78 | 31,200 | — | — |
| 1990-11-16 | $9.66 | $11.56 | 52,400 | — | — |
| 1990-11-15 | $9.66 | $11.56 | 78,800 | — | — |
| 1990-11-14 | $9.53 | $11.41 | 94,000 | — | — |
| 1990-11-13 | $9.47 | $11.33 | 14,000 | — | — |
| 1990-11-12 | $9.53 | $11.41 | 49,600 | — | — |
| 1990-11-09 | $9.44 | $11.29 | 54,400 | — | — |
| 1990-11-08 | $9.50 | $11.37 | 16,400 | — | — |
| 1990-11-07 | $9.50 | $11.37 | 70,000 | — | — |
| 1990-11-06 | $9.53 | $11.41 | 98,800 | — | — |
| 1990-11-05 | $9.44 | $11.29 | 34,800 | — | — |
| 1990-11-02 | $9.50 | $11.19 | 40,800 | — | — |
| 1990-11-01 | $9.44 | $11.12 | 129,600 | — | — |
| 1990-10-31 | $9.50 | $11.19 | 26,400 | — | — |
| 1990-10-30 | $9.75 | $11.48 | 197,600 | — | — |
| 1990-10-29 | $9.91 | $11.67 | 6,800 | — | — |
| 1990-10-26 | $9.91 | $11.67 | 36,000 | — | — |
| 1990-10-25 | $10.28 | $12.11 | 400 | — | — |
| 1990-10-24 | $10.31 | $12.15 | 13,200 | — | — |
| 1990-10-23 | $10.47 | $12.33 | 26,800 | — | — |
| 1990-10-22 | $10.53 | $12.40 | 8,000 | — | — |
| 1990-10-19 | $10.44 | $12.29 | 76,800 | — | — |
| 1990-10-18 | $10.56 | $12.44 | 10,800 | — | — |
| 1990-10-17 | $10.56 | $12.44 | 41,200 | — | — |
| 1990-10-16 | $10.69 | $12.59 | 10,800 | — | — |
| 1990-10-15 | $10.72 | $12.63 | 26,800 | — | — |
| 1990-10-12 | $10.50 | $12.37 | 20,400 | — | — |
| 1990-10-11 | $10.63 | $12.52 | 31,600 | — | — |
| 1990-10-10 | $10.72 | $12.63 | 28,400 | — | — |
| 1990-10-09 | $10.84 | $12.77 | 3,200 | — | — |
| 1990-10-08 | $10.94 | $12.88 | 400 | — | — |
| 1990-10-05 | $10.91 | $12.85 | 40,400 | — | — |
| 1990-10-04 | $10.88 | $12.81 | 20,400 | — | — |
| 1990-10-03 | $10.88 | $12.81 | 69,200 | — | — |
| 1990-10-02 | $11.00 | $12.96 | 54,000 | — | — |
| 1990-10-01 | $10.88 | $12.81 | 225,600 | — | — |
| 1990-09-28 | $10.88 | $12.81 | 15,600 | — | — |
| 1990-09-27 | $10.84 | $12.77 | 43,200 | — | — |
| 1990-09-26 | $11.03 | $12.99 | 159,200 | — | — |
| 1990-09-25 | $11.03 | $12.99 | 111,200 | — | — |
| 1990-09-24 | $10.75 | $12.66 | 37,200 | — | — |
| 1990-09-21 | $10.69 | $12.59 | 70,800 | — | — |
| 1990-09-20 | $10.69 | $12.59 | 96,800 | — | — |
| 1990-09-19 | $11.09 | $13.07 | 13,600 | — | — |
| 1990-09-18 | $11.13 | $13.10 | 4,400 | — | — |
| 1990-09-17 | $11.19 | $13.18 | 21,200 | — | — |
| 1990-09-14 | $11.13 | $13.10 | 137,200 | — | — |
| 1990-09-13 | $11.22 | $13.21 | 37,200 | — | — |
| 1990-09-12 | $11.38 | $13.40 | 80,800 | — | — |
| 1990-09-11 | $11.53 | $13.58 | 14,400 | — | — |
| 1990-09-10 | $11.56 | $13.62 | 24,000 | — | — |
| 1990-09-07 | $11.44 | $13.47 | 80,400 | — | — |
| 1990-09-06 | $11.16 | $13.14 | 110,000 | — | — |
| 1990-09-05 | $10.69 | $12.59 | 250,800 | — | — |
| 1990-09-04 | $10.72 | $12.63 | 58,400 | — | — |
| 1990-08-31 | $10.81 | $12.74 | 42,800 | — | — |
| 1990-08-30 | $10.84 | $12.77 | 56,400 | — | — |
| 1990-08-29 | $10.91 | $12.85 | 75,200 | — | — |
| 1990-08-28 | $10.94 | $12.88 | 111,600 | — | — |
| 1990-08-27 | $10.94 | $12.88 | 145,200 | — | — |
| 1990-08-24 | $10.91 | $12.85 | 98,800 | — | — |
| 1990-08-23 | $10.81 | $12.74 | 4,800 | — | — |
| 1990-08-22 | $10.88 | $12.81 | 149,200 | — | — |
| 1990-08-21 | $10.69 | $12.59 | 294,000 | — | — |
| 1990-08-20 | $11.03 | $12.99 | 125,200 | — | — |
| 1990-08-17 | $11.28 | $13.29 | 16,800 | — | — |
| 1990-08-16 | $11.56 | $13.62 | 86,800 | — | — |
| 1990-08-15 | $11.75 | $13.84 | 49,200 | — | — |
| 1990-08-14 | $11.97 | $13.92 | 30,000 | — | — |
| 1990-08-13 | $12.00 | $13.96 | 57,200 | — | — |
| 1990-08-10 | $12.06 | $14.03 | 32,800 | — | — |
| 1990-08-09 | $12.06 | $14.03 | 59,200 | — | — |
| 1990-08-08 | $12.25 | $14.25 | 20,800 | — | — |
| 1990-08-07 | $12.38 | $14.39 | 15,600 | — | — |
| 1990-08-06 | $12.38 | $14.39 | 41,200 | — | — |
| 1990-08-03 | $12.69 | $14.76 | 56,800 | — | — |
| 1990-08-02 | $12.88 | $14.98 | 86,800 | — | — |
| 1990-08-01 | $13.19 | $15.34 | 74,000 | — | — |
| 1990-07-31 | $13.22 | $15.38 | 111,600 | — | — |
| 1990-07-30 | $13.13 | $15.27 | 20,000 | — | — |
| 1990-07-27 | $13.19 | $15.34 | 12,000 | — | — |
| 1990-07-26 | $13.28 | $15.45 | 34,400 | — | — |
| 1990-07-25 | $13.41 | $15.59 | 180,400 | — | — |
| 1990-07-24 | $13.31 | $15.48 | 14,800 | — | — |
| 1990-07-23 | $13.31 | $15.48 | 48,000 | — | — |
| 1990-07-20 | $13.75 | $15.99 | 18,800 | — | — |
| 1990-07-19 | $13.84 | $16.10 | 159,200 | — | — |
| 1990-07-18 | $13.94 | $16.21 | 56,400 | — | — |
| 1990-07-17 | $14.00 | $16.28 | 131,200 | — | — |
| 1990-07-16 | $14.19 | $16.50 | 84,000 | — | — |
| 1990-07-13 | $13.97 | $16.25 | 491,600 | — | — |
| 1990-07-12 | $13.72 | $15.96 | 151,200 | — | — |
| 1990-07-11 | $13.63 | $15.85 | 170,800 | — | — |
| 1990-07-10 | $13.59 | $15.81 | 342,400 | — | — |
| 1990-07-09 | $13.75 | $15.99 | 246,000 | — | — |
| 1990-07-06 | $13.63 | $15.85 | 110,800 | — | — |
| 1990-07-05 | $13.63 | $15.85 | 36,000 | — | — |
| 1990-07-03 | $13.47 | $15.67 | 32,400 | — | — |
| 1990-07-02 | $13.53 | $15.74 | 45,200 | — | — |
| 1990-06-29 | $13.63 | $15.85 | 113,200 | — | — |
| 1990-06-28 | $13.25 | $15.41 | 18,000 | — | — |
| 1990-06-27 | $13.19 | $15.34 | 123,200 | — | — |
| 1990-06-26 | $13.28 | $15.45 | 28,800 | — | — |
| 1990-06-25 | $13.38 | $15.56 | 88,800 | — | — |
| 1990-06-22 | $13.53 | $15.74 | 241,200 | — | — |
| 1990-06-21 | $13.56 | $15.78 | 67,600 | — | — |
| 1990-06-20 | $13.63 | $15.85 | 36,400 | — | — |
| 1990-06-19 | $13.47 | $15.67 | 50,400 | — | — |
| 1990-06-18 | $13.34 | $15.52 | 155,600 | — | — |
| 1990-06-15 | $13.44 | $15.63 | 30,400 | — | — |
| 1990-06-14 | $13.53 | $15.74 | 61,600 | — | — |
| 1990-06-13 | $13.63 | $15.85 | 57,200 | — | — |
| 1990-06-12 | $13.63 | $15.85 | 83,600 | — | — |
| 1990-06-11 | $13.53 | $15.74 | 32,000 | — | — |
| 1990-06-08 | $13.19 | $15.34 | 173,200 | — | — |
| 1990-06-07 | $13.31 | $15.48 | 89,200 | — | — |
| 1990-06-06 | $13.28 | $15.45 | 84,000 | — | — |
| 1990-06-05 | $13.13 | $15.27 | 160,800 | — | — |
| 1990-06-04 | $13.06 | $15.19 | 78,000 | — | — |
| 1990-06-01 | $13.00 | $15.12 | 15,200 | — | — |
| 1990-05-31 | $12.97 | $15.08 | 117,600 | — | — |
| 1990-05-30 | $12.94 | $15.05 | 56,800 | — | — |
| 1990-05-29 | $12.91 | $15.01 | 60,400 | — | — |
| 1990-05-25 | $12.88 | $14.98 | 25,200 | — | — |
| 1990-05-24 | $12.94 | $15.05 | 50,800 | — | — |
| 1990-05-23 | $12.91 | $15.01 | 49,600 | — | — |
| 1990-05-22 | $13.13 | $15.27 | 16,000 | — | — |
| 1990-05-21 | $13.09 | $15.23 | 50,800 | — | — |
| 1990-05-18 | $12.94 | $15.05 | 7,600 | — | — |
| 1990-05-17 | $12.94 | $15.05 | 24,000 | — | — |
| 1990-05-16 | $12.84 | $14.94 | 52,000 | — | — |
| 1990-05-15 | $12.75 | $14.83 | 48,000 | — | — |
| 1990-05-14 | $12.84 | $14.94 | 184,800 | — | — |
| 1990-05-11 | $12.59 | $14.65 | 46,400 | — | — |
| 1990-05-10 | $12.59 | $14.65 | 29,200 | — | — |
| 1990-05-09 | $12.59 | $14.65 | 45,600 | — | — |
| 1990-05-08 | $12.63 | $14.68 | 74,000 | — | — |
| 1990-05-07 | $12.63 | $14.68 | 67,600 | — | — |
| 1990-05-04 | $12.59 | $14.65 | 219,600 | — | — |
| 1990-05-03 | $12.56 | $14.61 | 49,600 | — | — |
| 1990-05-02 | $12.53 | $14.58 | 39,200 | — | — |
| 1990-05-01 | $12.44 | $14.47 | 109,200 | — | — |
| 1990-04-30 | $12.38 | $14.39 | 150,800 | — | — |
| 1990-04-27 | $12.63 | $14.51 | 39,200 | — | — |
| 1990-04-26 | $12.72 | $14.62 | 36,000 | — | — |
| 1990-04-25 | $12.75 | $14.65 | 30,400 | — | — |
| 1990-04-24 | $12.81 | $14.73 | 84,400 | — | — |
| 1990-04-23 | $12.81 | $14.73 | 85,600 | — | — |
| 1990-04-20 | $12.97 | $14.91 | 66,000 | — | — |
| 1990-04-19 | $13.25 | $15.23 | 163,200 | — | — |
| 1990-04-18 | $13.09 | $15.05 | 370,800 | — | — |
| 1990-04-17 | $13.06 | $15.01 | 165,200 | — | — |
| 1990-04-16 | $13.13 | $15.08 | 192,400 | — | — |
| 1990-04-12 | $13.06 | $15.01 | 60,800 | — | — |
| 1990-04-11 | $12.97 | $14.91 | 24,400 | — | — |
| 1990-04-10 | $12.75 | $14.65 | 52,800 | — | — |
| 1990-04-09 | $12.66 | $14.55 | 221,200 | — | — |
| 1990-04-06 | $12.78 | $14.69 | 69,600 | — | — |
| 1990-04-05 | $12.75 | $14.65 | 94,800 | — | — |
| 1990-04-04 | $12.72 | $14.62 | 46,400 | — | — |
| 1990-04-03 | $12.63 | $14.51 | 132,000 | — | — |
| 1990-04-02 | $12.59 | $14.47 | 10,000 | — | — |
| 1990-03-30 | $12.63 | $14.51 | 95,600 | — | — |
| 1990-03-29 | $12.59 | $14.47 | 22,800 | — | — |
| 1990-03-28 | $12.56 | $14.44 | 51,200 | — | — |
| 1990-03-27 | $12.41 | $14.26 | 6,800 | — | — |
| 1990-03-26 | $12.44 | $14.29 | 57,600 | — | — |
| 1990-03-23 | $12.50 | $14.37 | 154,800 | — | — |
| 1990-03-22 | $12.47 | $14.33 | 29,200 | — | — |
| 1990-03-21 | $12.63 | $14.51 | 150,800 | — | — |
| 1990-03-20 | $12.69 | $14.58 | 80,000 | — | — |
| 1990-03-19 | $12.81 | $14.73 | 329,200 | — | — |
| 1990-03-16 | $12.75 | $14.65 | 58,800 | — | — |
| 1990-03-15 | $12.63 | $14.51 | 149,200 | — | — |
| 1990-03-14 | $12.47 | $14.33 | 45,600 | — | — |
| 1990-03-13 | $12.53 | $14.40 | 79,200 | — | — |
| 1990-03-12 | $12.22 | $14.04 | 292,800 | — | — |
| 1990-03-09 | $12.19 | $14.01 | 76,800 | — | — |
| 1990-03-08 | $12.25 | $14.08 | 21,200 | — | — |
| 1990-03-07 | $12.22 | $14.04 | 457,200 | — | — |
| 1990-03-06 | $12.25 | $14.08 | 268,000 | — | — |
| 1990-03-05 | $12.00 | $13.79 | 63,600 | — | — |
| 1990-03-02 | $11.88 | $13.65 | 148,000 | — | — |
| 1990-03-01 | $11.81 | $13.58 | 223,200 | — | — |
| 1990-02-28 | $11.75 | $13.50 | 37,600 | — | — |
| 1990-02-27 | $11.50 | $13.22 | 3,200 | — | — |
| 1990-02-26 | $11.66 | $13.40 | 43,600 | — | — |
| 1990-02-23 | $11.63 | $13.36 | 36,400 | — | — |
| 1990-02-22 | $11.59 | $13.32 | 13,600 | — | — |
| 1990-02-21 | $11.66 | $13.40 | 26,000 | — | — |
| 1990-02-20 | $11.72 | $13.47 | 36,400 | — | — |
| 1990-02-16 | $11.75 | $13.50 | 61,200 | — | — |
| 1990-02-15 | $11.75 | $13.50 | 169,200 | — | — |
| 1990-02-14 | $11.59 | $13.32 | 400 | — | — |
| 1990-02-13 | $11.63 | $13.36 | 29,200 | — | — |
| 1990-02-12 | $11.75 | $13.33 | 101,600 | — | — |
| 1990-02-09 | $11.78 | $13.37 | 7,200 | — | — |
| 1990-02-08 | $11.69 | $13.26 | 26,800 | — | — |
| 1990-02-07 | $11.66 | $13.23 | 54,800 | — | — |
| 1990-02-06 | $11.59 | $13.15 | 78,400 | — | — |
| 1990-02-05 | $11.63 | $13.19 | 331,200 | — | — |
| 1990-02-02 | $11.53 | $13.08 | 78,400 | — | — |
| 1990-02-01 | $11.50 | $13.05 | 63,600 | — | — |
| 1990-01-31 | $11.59 | $13.15 | 61,600 | — | — |
| 1990-01-30 | $11.50 | $13.05 | 47,600 | — | — |
| 1990-01-29 | $11.56 | $13.12 | 64,800 | — | — |
| 1990-01-26 | $11.59 | $13.15 | 217,200 | — | — |
| 1990-01-25 | $11.53 | $13.08 | 18,400 | — | — |
| 1990-01-24 | $11.75 | $13.33 | 13,600 | — | — |
| 1990-01-23 | $11.88 | $13.47 | 92,800 | — | — |
| 1990-01-22 | $11.78 | $13.37 | 118,800 | — | — |
| 1990-01-19 | $11.75 | $13.33 | 3,200 | — | — |
| 1990-01-18 | $11.75 | $13.33 | 17,200 | — | — |
| 1990-01-17 | $11.81 | $13.40 | 24,000 | — | — |
| 1990-01-16 | $11.69 | $13.26 | 38,800 | — | — |
| 1990-01-15 | $11.84 | $13.44 | 46,400 | — | — |
| 1990-01-12 | $11.91 | $13.51 | 39,600 | — | — |
| 1990-01-11 | $12.06 | $13.69 | 62,800 | — | — |
| 1990-01-10 | $12.06 | $13.69 | 19,600 | — | — |
| 1990-01-09 | $11.94 | $13.54 | 182,400 | — | — |
| 1990-01-08 | $12.03 | $13.65 | 4,400 | — | — |
| 1990-01-05 | $12.03 | $13.65 | 2,000 | — | — |
| 1990-01-04 | $12.06 | $13.69 | 23,600 | — | — |
| 1990-01-03 | $12.16 | $13.79 | 25,200 | — | — |
| 1990-01-02 | $11.94 | $13.54 | 138,400 | — | — |