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 | $10.50 | $12.60 | 390,800 | — | — |
| 1990-12-28 | $10.22 | $12.26 | 345,600 | — | — |
| 1990-12-27 | $10.16 | $12.18 | 392,400 | — | — |
| 1990-12-26 | $10.41 | $12.48 | 284,000 | — | — |
| 1990-12-24 | $10.50 | $12.60 | 454,400 | — | — |
| 1990-12-21 | $10.56 | $12.67 | 1,051,200 | — | — |
| 1990-12-20 | $10.50 | $12.60 | 1,499,600 | — | — |
| 1990-12-19 | $10.31 | $12.37 | 828,800 | — | — |
| 1990-12-18 | $10.56 | $12.67 | 694,400 | — | — |
| 1990-12-17 | $10.25 | $12.30 | 542,800 | — | — |
| 1990-12-14 | $10.16 | $12.18 | 1,071,600 | — | — |
| 1990-12-13 | $10.31 | $12.37 | 436,000 | — | — |
| 1990-12-12 | $10.44 | $12.52 | 731,600 | — | — |
| 1990-12-11 | $10.03 | $12.03 | 1,031,600 | — | — |
| 1990-12-10 | $9.94 | $11.92 | 872,400 | — | — |
| 1990-12-07 | $9.72 | $11.66 | 2,015,600 | — | — |
| 1990-12-06 | $10.44 | $12.52 | 2,238,000 | — | — |
| 1990-12-05 | $10.28 | $12.33 | 932,000 | — | — |
| 1990-12-04 | $9.88 | $11.85 | 614,800 | — | — |
| 1990-12-03 | $9.97 | $11.96 | 748,400 | — | — |
| 1990-11-30 | $9.53 | $11.43 | 823,600 | — | — |
| 1990-11-29 | $9.56 | $11.47 | 368,000 | — | — |
| 1990-11-28 | $9.75 | $11.70 | 444,000 | — | — |
| 1990-11-27 | $9.84 | $11.81 | 795,200 | — | — |
| 1990-11-26 | $9.75 | $11.70 | 351,200 | — | — |
| 1990-11-23 | $9.63 | $11.55 | 304,800 | — | — |
| 1990-11-21 | $9.69 | $11.62 | 484,400 | — | — |
| 1990-11-20 | $9.63 | $11.55 | 875,600 | — | — |
| 1990-11-19 | $9.81 | $11.77 | 744,000 | — | — |
| 1990-11-16 | $9.78 | $11.73 | 576,400 | — | — |
| 1990-11-15 | $9.94 | $11.92 | 1,066,000 | — | — |
| 1990-11-14 | $9.72 | $11.66 | 984,000 | — | — |
| 1990-11-13 | $9.41 | $11.28 | 1,449,200 | — | — |
| 1990-11-12 | $9.25 | $11.10 | 637,600 | — | — |
| 1990-11-09 | $9.03 | $10.83 | 2,156,400 | — | — |
| 1990-11-08 | $8.94 | $10.72 | 822,000 | — | — |
| 1990-11-07 | $9.00 | $10.80 | 886,000 | — | — |
| 1990-11-06 | $9.22 | $11.06 | 1,154,400 | — | — |
| 1990-11-05 | $9.22 | $11.06 | 654,000 | — | — |
| 1990-11-02 | $9.09 | $10.91 | 1,244,400 | — | — |
| 1990-11-01 | $8.88 | $10.65 | 695,200 | — | — |
| 1990-10-31 | $8.81 | $10.57 | 983,200 | — | — |
| 1990-10-30 | $8.78 | $10.53 | 605,600 | — | — |
| 1990-10-29 | $8.81 | $10.57 | 1,000,400 | — | — |
| 1990-10-26 | $8.81 | $10.57 | 636,800 | — | — |
| 1990-10-25 | $8.97 | $10.76 | 784,800 | — | — |
| 1990-10-24 | $8.91 | $10.68 | 902,400 | — | — |
| 1990-10-23 | $9.09 | $10.91 | 612,800 | — | — |
| 1990-10-22 | $9.31 | $11.17 | 540,800 | — | — |
| 1990-10-19 | $9.19 | $11.02 | 1,125,600 | — | — |
| 1990-10-18 | $8.78 | $10.53 | 1,120,800 | — | — |
| 1990-10-17 | $8.66 | $10.28 | 1,877,600 | — | — |
| 1990-10-16 | $8.63 | $10.24 | 1,341,200 | — | — |
| 1990-10-15 | $8.53 | $10.13 | 1,105,200 | — | — |
| 1990-10-12 | $8.53 | $10.13 | 1,458,000 | — | — |
| 1990-10-11 | $8.38 | $9.94 | 1,377,200 | — | — |
| 1990-10-10 | $8.63 | $10.24 | 1,794,800 | — | — |
| 1990-10-09 | $9.09 | $10.80 | 636,000 | — | — |
| 1990-10-08 | $9.16 | $10.87 | 140,800 | — | — |
| 1990-10-05 | $9.00 | $10.69 | 1,051,600 | — | — |
| 1990-10-04 | $9.22 | $10.95 | 2,436,400 | — | — |
| 1990-10-03 | $9.75 | $11.58 | 448,400 | — | — |
| 1990-10-02 | $9.69 | $11.50 | 1,546,800 | — | — |
| 1990-10-01 | $9.66 | $11.47 | 1,031,200 | — | — |
| 1990-09-28 | $9.56 | $11.35 | 1,403,200 | — | — |
| 1990-09-27 | $9.56 | $11.35 | 843,200 | — | — |
| 1990-09-26 | $9.63 | $11.43 | 611,600 | — | — |
| 1990-09-25 | $9.63 | $11.43 | 1,714,000 | — | — |
| 1990-09-24 | $9.41 | $11.17 | 1,144,000 | — | — |
| 1990-09-21 | $9.81 | $11.65 | 2,354,800 | — | — |
| 1990-09-20 | $9.91 | $11.76 | 1,928,000 | — | — |
| 1990-09-19 | $10.16 | $12.06 | 974,000 | — | — |
| 1990-09-18 | $10.13 | $12.02 | 1,361,600 | — | — |
| 1990-09-17 | $10.22 | $12.13 | 384,000 | — | — |
| 1990-09-14 | $10.25 | $12.17 | 1,008,000 | — | — |
| 1990-09-13 | $10.03 | $11.91 | 694,800 | — | — |
| 1990-09-12 | $9.97 | $11.84 | 2,683,600 | — | — |
| 1990-09-11 | $9.94 | $11.80 | 2,179,200 | — | — |
| 1990-09-10 | $10.13 | $12.02 | 935,600 | — | — |
| 1990-09-07 | $10.00 | $11.87 | 1,032,400 | — | — |
| 1990-09-06 | $10.28 | $12.21 | 560,800 | — | — |
| 1990-09-05 | $10.31 | $12.25 | 840,400 | — | — |
| 1990-09-04 | $10.34 | $12.28 | 752,400 | — | — |
| 1990-08-31 | $10.47 | $12.43 | 876,400 | — | — |
| 1990-08-30 | $10.50 | $12.47 | 1,475,600 | — | — |
| 1990-08-29 | $11.25 | $13.36 | 1,062,400 | — | — |
| 1990-08-28 | $11.41 | $13.54 | 645,200 | — | — |
| 1990-08-27 | $11.38 | $13.51 | 1,112,400 | — | — |
| 1990-08-24 | $11.16 | $13.25 | 1,121,600 | — | — |
| 1990-08-23 | $10.75 | $12.76 | 1,133,200 | — | — |
| 1990-08-22 | $11.00 | $13.06 | 1,118,400 | — | — |
| 1990-08-21 | $11.38 | $13.51 | 1,068,400 | — | — |
| 1990-08-20 | $11.38 | $13.51 | 236,000 | — | — |
| 1990-08-17 | $11.44 | $13.58 | 1,050,000 | — | — |
| 1990-08-16 | $11.44 | $13.58 | 564,400 | — | — |
| 1990-08-15 | $11.66 | $13.84 | 688,400 | — | — |
| 1990-08-14 | $11.75 | $13.95 | 628,800 | — | — |
| 1990-08-13 | $11.78 | $13.99 | 706,000 | — | — |
| 1990-08-10 | $11.78 | $13.99 | 611,200 | — | — |
| 1990-08-09 | $12.19 | $14.47 | 580,400 | — | — |
| 1990-08-08 | $12.13 | $14.40 | 697,600 | — | — |
| 1990-08-07 | $11.66 | $13.84 | 637,200 | — | — |
| 1990-08-06 | $11.91 | $14.14 | 1,048,800 | — | — |
| 1990-08-03 | $12.50 | $14.84 | 1,106,400 | — | — |
| 1990-08-02 | $12.81 | $15.21 | 689,200 | — | — |
| 1990-08-01 | $13.03 | $15.47 | 766,400 | — | — |
| 1990-07-31 | $13.19 | $15.66 | 1,006,800 | — | — |
| 1990-07-30 | $13.25 | $15.73 | 1,653,600 | — | — |
| 1990-07-27 | $13.50 | $16.03 | 285,600 | — | — |
| 1990-07-26 | $13.50 | $16.03 | 700,000 | — | — |
| 1990-07-25 | $13.53 | $16.07 | 674,400 | — | — |
| 1990-07-24 | $13.09 | $15.55 | 866,000 | — | — |
| 1990-07-23 | $13.44 | $15.96 | 565,200 | — | — |
| 1990-07-20 | $13.72 | $16.29 | 544,800 | — | — |
| 1990-07-19 | $13.81 | $16.40 | 777,600 | — | — |
| 1990-07-18 | $13.91 | $16.51 | 353,600 | — | — |
| 1990-07-17 | $14.09 | $16.74 | 388,400 | — | — |
| 1990-07-16 | $14.38 | $16.96 | 1,171,200 | — | — |
| 1990-07-13 | $14.41 | $17.00 | 1,180,800 | — | — |
| 1990-07-12 | $14.19 | $16.74 | 434,000 | — | — |
| 1990-07-11 | $13.75 | $16.23 | 862,000 | — | — |
| 1990-07-10 | $13.47 | $15.89 | 540,000 | — | — |
| 1990-07-09 | $13.38 | $15.78 | 509,200 | — | — |
| 1990-07-06 | $13.25 | $15.64 | 375,200 | — | — |
| 1990-07-05 | $13.13 | $15.49 | 420,800 | — | — |
| 1990-07-03 | $13.25 | $15.64 | 879,600 | — | — |
| 1990-07-02 | $13.06 | $15.41 | 846,800 | — | — |
| 1990-06-29 | $13.09 | $15.45 | 984,400 | — | — |
| 1990-06-28 | $13.06 | $15.41 | 792,000 | — | — |
| 1990-06-27 | $12.69 | $14.97 | 926,400 | — | — |
| 1990-06-26 | $12.66 | $14.94 | 911,200 | — | — |
| 1990-06-25 | $12.50 | $14.75 | 599,200 | — | — |
| 1990-06-22 | $12.84 | $15.16 | 526,400 | — | — |
| 1990-06-21 | $12.94 | $15.27 | 417,200 | — | — |
| 1990-06-20 | $12.59 | $14.86 | 366,000 | — | — |
| 1990-06-19 | $12.59 | $14.86 | 672,800 | — | — |
| 1990-06-18 | $12.53 | $14.79 | 998,400 | — | — |
| 1990-06-15 | $12.72 | $15.01 | 899,600 | — | — |
| 1990-06-14 | $12.97 | $15.30 | 293,200 | — | — |
| 1990-06-13 | $13.03 | $15.38 | 362,400 | — | — |
| 1990-06-12 | $13.09 | $15.45 | 525,600 | — | — |
| 1990-06-11 | $12.63 | $14.90 | 345,600 | — | — |
| 1990-06-08 | $12.56 | $14.82 | 502,400 | — | — |
| 1990-06-07 | $12.88 | $15.19 | 434,400 | — | — |
| 1990-06-06 | $12.72 | $15.01 | 560,000 | — | — |
| 1990-06-05 | $12.66 | $14.94 | 843,200 | — | — |
| 1990-06-04 | $12.53 | $14.79 | 698,400 | — | — |
| 1990-06-01 | $12.53 | $14.79 | 1,645,200 | — | — |
| 1990-05-31 | $12.41 | $14.64 | 481,600 | — | — |
| 1990-05-30 | $12.50 | $14.75 | 895,200 | — | — |
| 1990-05-29 | $12.63 | $14.90 | 479,600 | — | — |
| 1990-05-25 | $12.50 | $14.75 | 423,200 | — | — |
| 1990-05-24 | $12.84 | $15.16 | 879,600 | — | — |
| 1990-05-23 | $12.84 | $15.16 | 425,200 | — | — |
| 1990-05-22 | $12.72 | $15.01 | 629,600 | — | — |
| 1990-05-21 | $12.38 | $14.60 | 659,200 | — | — |
| 1990-05-18 | $12.34 | $14.57 | 701,600 | — | — |
| 1990-05-17 | $12.22 | $14.42 | 542,400 | — | — |
| 1990-05-16 | $12.22 | $14.42 | 466,000 | — | — |
| 1990-05-15 | $12.19 | $14.38 | 550,800 | — | — |
| 1990-05-14 | $12.31 | $14.53 | 1,121,200 | — | — |
| 1990-05-11 | $12.16 | $14.35 | 945,600 | — | — |
| 1990-05-10 | $11.94 | $14.09 | 329,600 | — | — |
| 1990-05-09 | $11.91 | $14.05 | 558,800 | — | — |
| 1990-05-08 | $12.13 | $14.31 | 182,000 | — | — |
| 1990-05-07 | $11.94 | $14.09 | 313,200 | — | — |
| 1990-05-04 | $11.84 | $13.98 | 453,600 | — | — |
| 1990-05-03 | $11.66 | $13.76 | 690,800 | — | — |
| 1990-05-02 | $11.66 | $13.76 | 393,200 | — | — |
| 1990-05-01 | $11.63 | $13.72 | 651,600 | — | — |
| 1990-04-30 | $11.63 | $13.72 | 632,400 | — | — |
| 1990-04-27 | $11.09 | $13.09 | 1,034,400 | — | — |
| 1990-04-26 | $11.31 | $13.35 | 619,200 | — | — |
| 1990-04-25 | $11.38 | $13.42 | 406,800 | — | — |
| 1990-04-24 | $11.31 | $13.35 | 1,214,400 | — | — |
| 1990-04-23 | $11.44 | $13.50 | 1,088,000 | — | — |
| 1990-04-20 | $11.75 | $13.87 | 646,000 | — | — |
| 1990-04-19 | $11.91 | $13.95 | 670,800 | — | — |
| 1990-04-18 | $12.31 | $14.42 | 434,400 | — | — |
| 1990-04-17 | $12.47 | $14.60 | 414,400 | — | — |
| 1990-04-16 | $12.28 | $14.38 | 622,000 | — | — |
| 1990-04-12 | $12.28 | $14.38 | 444,800 | — | — |
| 1990-04-11 | $12.28 | $14.38 | 306,800 | — | — |
| 1990-04-10 | $12.13 | $14.20 | 289,600 | — | — |
| 1990-04-09 | $12.22 | $14.31 | 270,800 | — | — |
| 1990-04-06 | $12.34 | $14.46 | 232,000 | — | — |
| 1990-04-05 | $12.25 | $14.35 | 506,000 | — | — |
| 1990-04-04 | $12.19 | $14.28 | 585,600 | — | — |
| 1990-04-03 | $12.25 | $14.35 | 567,600 | — | — |
| 1990-04-02 | $11.81 | $13.84 | 603,200 | — | — |
| 1990-03-30 | $11.84 | $13.87 | 576,000 | — | — |
| 1990-03-29 | $11.94 | $13.98 | 544,000 | — | — |
| 1990-03-28 | $12.00 | $14.06 | 346,800 | — | — |
| 1990-03-27 | $12.09 | $14.17 | 379,600 | — | — |
| 1990-03-26 | $11.66 | $13.65 | 913,600 | — | — |
| 1990-03-23 | $11.59 | $13.58 | 499,200 | — | — |
| 1990-03-22 | $11.53 | $13.51 | 782,000 | — | — |
| 1990-03-21 | $11.81 | $13.84 | 303,200 | — | — |
| 1990-03-20 | $11.84 | $13.87 | 820,800 | — | — |
| 1990-03-19 | $11.94 | $13.98 | 253,600 | — | — |
| 1990-03-16 | $12.06 | $14.13 | 611,200 | — | — |
| 1990-03-15 | $12.00 | $14.06 | 436,800 | — | — |
| 1990-03-14 | $12.03 | $14.09 | 610,000 | — | — |
| 1990-03-13 | $12.00 | $14.06 | 536,000 | — | — |
| 1990-03-12 | $12.00 | $14.06 | 630,400 | — | — |
| 1990-03-09 | $11.94 | $13.98 | 780,400 | — | — |
| 1990-03-08 | $12.16 | $14.24 | 998,000 | — | — |
| 1990-03-07 | $11.72 | $13.73 | 736,000 | — | — |
| 1990-03-06 | $11.63 | $13.62 | 472,400 | — | — |
| 1990-03-05 | $11.47 | $13.43 | 1,141,200 | — | — |
| 1990-03-02 | $11.44 | $13.40 | 315,200 | — | — |
| 1990-03-01 | $11.28 | $13.21 | 549,600 | — | — |
| 1990-02-28 | $11.31 | $13.25 | 404,000 | — | — |
| 1990-02-27 | $11.16 | $13.07 | 1,176,000 | — | — |
| 1990-02-26 | $11.13 | $13.03 | 780,800 | — | — |
| 1990-02-23 | $10.97 | $12.85 | 416,800 | — | — |
| 1990-02-22 | $11.00 | $12.88 | 887,600 | — | — |
| 1990-02-21 | $10.94 | $12.81 | 429,600 | — | — |
| 1990-02-20 | $10.97 | $12.85 | 568,400 | — | — |
| 1990-02-16 | $11.09 | $12.99 | 464,400 | — | — |
| 1990-02-15 | $10.94 | $12.81 | 2,294,000 | — | — |
| 1990-02-14 | $10.47 | $12.26 | 1,239,600 | — | — |
| 1990-02-13 | $10.66 | $12.48 | 906,800 | — | — |
| 1990-02-12 | $10.91 | $12.77 | 658,400 | — | — |
| 1990-02-09 | $11.00 | $12.88 | 1,057,600 | — | — |
| 1990-02-08 | $11.00 | $12.88 | 1,701,600 | — | — |
| 1990-02-07 | $11.03 | $12.92 | 1,210,400 | — | — |
| 1990-02-06 | $11.03 | $12.92 | 1,595,600 | — | — |
| 1990-02-05 | $11.00 | $12.88 | 360,800 | — | — |
| 1990-02-02 | $10.97 | $12.85 | 1,576,400 | — | — |
| 1990-02-01 | $11.03 | $12.92 | 695,200 | — | — |
| 1990-01-31 | $11.31 | $13.25 | 1,458,800 | — | — |
| 1990-01-30 | $11.06 | $12.96 | 1,208,400 | — | — |
| 1990-01-29 | $11.03 | $12.92 | 413,200 | — | — |
| 1990-01-26 | $11.00 | $12.88 | 700,400 | — | — |
| 1990-01-25 | $10.97 | $12.85 | 1,308,000 | — | — |
| 1990-01-24 | $11.03 | $12.92 | 802,400 | — | — |
| 1990-01-23 | $10.94 | $12.81 | 2,143,600 | — | — |
| 1990-01-22 | $11.00 | $12.88 | 442,000 | — | — |
| 1990-01-19 | $11.13 | $13.03 | 1,505,200 | — | — |
| 1990-01-18 | $11.06 | $12.96 | 883,600 | — | — |
| 1990-01-17 | $11.03 | $12.92 | 760,800 | — | — |
| 1990-01-16 | $11.06 | $12.96 | 864,400 | — | — |
| 1990-01-15 | $10.94 | $12.71 | 1,242,400 | — | — |
| 1990-01-12 | $11.00 | $12.78 | 1,321,200 | — | — |
| 1990-01-11 | $11.16 | $12.96 | 1,141,200 | — | — |
| 1990-01-10 | $10.94 | $12.71 | 1,776,000 | — | — |
| 1990-01-09 | $11.03 | $12.82 | 846,000 | — | — |
| 1990-01-08 | $11.22 | $13.03 | 877,200 | — | — |
| 1990-01-05 | $11.47 | $13.32 | 603,600 | — | — |
| 1990-01-04 | $11.56 | $13.43 | 1,215,200 | — | — |
| 1990-01-03 | $11.53 | $13.40 | 1,695,600 | — | — |
| 1990-01-02 | $11.31 | $13.14 | 2,098,800 | — | — |