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
- 1980-03-17 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 | $14.50 | $15.26 | 13,200 | — | — |
| 1990-12-28 | $14.50 | $15.26 | 53,000 | — | — |
| 1990-12-27 | $14.50 | $15.20 | 41,200 | — | — |
| 1990-12-26 | $14.13 | $14.81 | 22,000 | — | — |
| 1990-12-24 | $14.00 | $14.68 | 9,200 | — | — |
| 1990-12-21 | $14.00 | $14.68 | 44,400 | — | — |
| 1990-12-20 | $13.75 | $14.42 | 19,000 | — | — |
| 1990-12-19 | $14.00 | $14.68 | 2,800 | — | — |
| 1990-12-18 | $13.94 | $14.61 | 14,600 | — | — |
| 1990-12-17 | $13.69 | $14.35 | 5,400 | — | — |
| 1990-12-14 | $13.69 | $14.35 | 7,600 | — | — |
| 1990-12-13 | $13.75 | $14.42 | 13,200 | — | — |
| 1990-12-12 | $14.00 | $14.68 | 10,400 | — | — |
| 1990-12-11 | $13.75 | $14.42 | 21,000 | — | — |
| 1990-12-10 | $14.13 | $14.81 | 24,000 | — | — |
| 1990-12-07 | $14.38 | $15.07 | 102,400 | — | — |
| 1990-12-06 | $14.75 | $15.47 | 136,800 | — | — |
| 1990-12-05 | $14.00 | $14.68 | 20,400 | — | — |
| 1990-12-04 | $13.75 | $14.42 | 33,400 | — | — |
| 1990-12-03 | $13.63 | $14.29 | 16,800 | — | — |
| 1990-11-30 | $13.63 | $14.29 | 49,800 | — | — |
| 1990-11-29 | $13.50 | $14.16 | 25,000 | — | — |
| 1990-11-28 | $13.63 | $14.29 | 33,800 | — | — |
| 1990-11-27 | $13.63 | $14.29 | 10,000 | — | — |
| 1990-11-26 | $13.50 | $14.16 | 9,600 | — | — |
| 1990-11-23 | $13.38 | $14.02 | 8,600 | — | — |
| 1990-11-21 | $13.63 | $14.29 | 53,200 | — | — |
| 1990-11-20 | $13.38 | $14.02 | 24,200 | — | — |
| 1990-11-19 | $13.63 | $14.29 | 8,200 | — | — |
| 1990-11-16 | $13.25 | $13.89 | 73,600 | — | — |
| 1990-11-15 | $12.81 | $13.43 | 3,200 | — | — |
| 1990-11-14 | $12.75 | $13.37 | 6,800 | — | — |
| 1990-11-13 | $12.75 | $13.37 | 11,000 | — | — |
| 1990-11-12 | $12.63 | $13.24 | 8,600 | — | — |
| 1990-11-09 | $12.63 | $13.24 | 108,600 | — | — |
| 1990-11-08 | $12.50 | $13.11 | 8,800 | — | — |
| 1990-11-07 | $12.63 | $13.24 | 157,200 | — | — |
| 1990-11-06 | $12.75 | $13.37 | 15,800 | — | — |
| 1990-11-05 | $12.63 | $13.24 | 43,800 | — | — |
| 1990-11-02 | $12.75 | $13.37 | 10,000 | — | — |
| 1990-11-01 | $12.50 | $13.11 | 54,200 | — | — |
| 1990-10-31 | $12.75 | $13.37 | 183,200 | — | — |
| 1990-10-30 | $12.50 | $13.11 | 29,600 | — | — |
| 1990-10-29 | $12.38 | $12.98 | 223,200 | — | — |
| 1990-10-26 | $12.38 | $12.98 | 116,800 | — | — |
| 1990-10-25 | $13.25 | $13.89 | 88,800 | — | — |
| 1990-10-24 | $13.63 | $14.29 | 53,800 | — | — |
| 1990-10-23 | $13.88 | $14.55 | 15,400 | — | — |
| 1990-10-22 | $13.88 | $14.55 | 189,200 | — | — |
| 1990-10-19 | $13.75 | $14.42 | 286,400 | — | — |
| 1990-10-18 | $13.63 | $14.29 | 81,200 | — | — |
| 1990-10-17 | $12.88 | $13.50 | 33,600 | — | — |
| 1990-10-16 | $12.88 | $13.50 | 20,000 | — | — |
| 1990-10-15 | $12.75 | $13.37 | 9,600 | — | — |
| 1990-10-12 | $12.88 | $13.50 | 48,600 | — | — |
| 1990-10-11 | $12.50 | $13.11 | 70,200 | — | — |
| 1990-10-10 | $12.50 | $13.11 | 104,200 | — | — |
| 1990-10-09 | $12.50 | $13.11 | 69,800 | — | — |
| 1990-10-08 | $12.63 | $13.24 | 40,200 | — | — |
| 1990-10-05 | $12.63 | $13.24 | 4,200 | — | — |
| 1990-10-04 | $12.88 | $13.50 | 47,800 | — | — |
| 1990-10-03 | $12.75 | $13.37 | 1,400 | — | — |
| 1990-10-02 | $13.00 | $13.63 | 55,200 | — | — |
| 1990-10-01 | $12.88 | $13.50 | 49,800 | — | — |
| 1990-09-28 | $12.25 | $12.84 | 20,400 | — | — |
| 1990-09-27 | $12.00 | $12.58 | 107,800 | — | — |
| 1990-09-26 | $12.31 | $12.91 | 20,400 | — | — |
| 1990-09-25 | $12.25 | $12.84 | 33,200 | — | — |
| 1990-09-24 | $12.00 | $12.58 | 134,600 | — | — |
| 1990-09-21 | $12.00 | $12.58 | 17,800 | — | — |
| 1990-09-20 | $12.50 | $13.06 | 25,400 | — | — |
| 1990-09-19 | $12.88 | $13.45 | 27,200 | — | — |
| 1990-09-18 | $13.06 | $13.65 | 76,000 | — | — |
| 1990-09-17 | $13.25 | $13.84 | 288,800 | — | — |
| 1990-09-14 | $13.50 | $14.10 | 112,600 | — | — |
| 1990-09-13 | $13.50 | $14.10 | 6,400 | — | — |
| 1990-09-12 | $13.50 | $14.10 | 19,200 | — | — |
| 1990-09-11 | $13.00 | $13.58 | 1,000 | — | — |
| 1990-09-10 | $12.94 | $13.52 | 75,800 | — | — |
| 1990-09-07 | $13.06 | $13.65 | 29,600 | — | — |
| 1990-09-06 | $13.25 | $13.84 | 19,000 | — | — |
| 1990-09-05 | $13.00 | $13.58 | 15,000 | — | — |
| 1990-09-04 | $13.00 | $13.58 | 21,600 | — | — |
| 1990-08-31 | $13.13 | $13.71 | 46,600 | — | — |
| 1990-08-30 | $12.50 | $13.06 | 3,400 | — | — |
| 1990-08-29 | $12.63 | $13.19 | 13,000 | — | — |
| 1990-08-28 | $12.75 | $13.32 | 27,000 | — | — |
| 1990-08-27 | $12.56 | $13.13 | 132,600 | — | — |
| 1990-08-24 | $11.63 | $12.15 | 71,000 | — | — |
| 1990-08-23 | $11.75 | $12.28 | 30,600 | — | — |
| 1990-08-22 | $12.00 | $12.54 | 50,600 | — | — |
| 1990-08-21 | $12.00 | $12.54 | 48,400 | — | — |
| 1990-08-20 | $12.25 | $12.80 | 54,800 | — | — |
| 1990-08-17 | $12.38 | $12.93 | 192,800 | — | — |
| 1990-08-16 | $12.50 | $13.06 | 12,000 | — | — |
| 1990-08-15 | $13.00 | $13.58 | 8,000 | — | — |
| 1990-08-14 | $12.63 | $13.19 | 4,000 | — | — |
| 1990-08-13 | $12.88 | $13.45 | 23,000 | — | — |
| 1990-08-10 | $12.50 | $13.06 | 126,000 | — | — |
| 1990-08-09 | $13.25 | $13.84 | 42,000 | — | — |
| 1990-08-08 | $13.00 | $13.58 | 62,000 | — | — |
| 1990-08-07 | $12.69 | $13.26 | 202,000 | — | — |
| 1990-08-06 | $12.38 | $12.93 | 175,000 | — | — |
| 1990-08-03 | $12.63 | $13.19 | 136,800 | — | — |
| 1990-08-02 | $12.75 | $13.32 | 120,000 | — | — |
| 1990-08-01 | $13.31 | $13.91 | 129,800 | — | — |
| 1990-07-31 | $13.38 | $13.97 | 103,800 | — | — |
| 1990-07-30 | $13.88 | $14.50 | 28,000 | — | — |
| 1990-07-27 | $14.38 | $15.02 | 118,400 | — | — |
| 1990-07-26 | $14.88 | $15.54 | 18,400 | — | — |
| 1990-07-25 | $14.88 | $15.54 | 98,800 | — | — |
| 1990-07-24 | $14.63 | $15.28 | 12,000 | — | — |
| 1990-07-23 | $14.75 | $15.41 | 53,600 | — | — |
| 1990-07-20 | $14.88 | $15.54 | 236,400 | — | — |
| 1990-07-19 | $14.88 | $15.54 | 48,800 | — | — |
| 1990-07-18 | $15.00 | $15.67 | 56,000 | — | — |
| 1990-07-17 | $14.88 | $15.54 | 108,400 | — | — |
| 1990-07-16 | $15.00 | $15.67 | 62,400 | — | — |
| 1990-07-13 | $14.63 | $15.28 | 36,800 | — | — |
| 1990-07-12 | $14.50 | $15.15 | 15,800 | — | — |
| 1990-07-11 | $14.75 | $15.41 | 7,400 | — | — |
| 1990-07-10 | $14.75 | $15.41 | 155,600 | — | — |
| 1990-07-09 | $14.50 | $15.15 | 93,800 | — | — |
| 1990-07-06 | $14.50 | $15.15 | 9,200 | — | — |
| 1990-07-05 | $14.75 | $15.41 | 16,600 | — | — |
| 1990-07-03 | $14.63 | $15.28 | 53,200 | — | — |
| 1990-07-02 | $14.63 | $15.28 | 22,600 | — | — |
| 1990-06-29 | $14.25 | $14.89 | 84,600 | — | — |
| 1990-06-28 | $14.25 | $14.89 | 29,000 | — | — |
| 1990-06-27 | $14.13 | $14.71 | 8,600 | — | — |
| 1990-06-26 | $14.25 | $14.84 | 20,800 | — | — |
| 1990-06-25 | $14.25 | $14.84 | 6,000 | — | — |
| 1990-06-22 | $14.38 | $14.97 | 14,400 | — | — |
| 1990-06-21 | $14.13 | $14.71 | 181,400 | — | — |
| 1990-06-20 | $14.50 | $15.10 | 6,400 | — | — |
| 1990-06-19 | $14.38 | $14.97 | 82,400 | — | — |
| 1990-06-18 | $14.50 | $15.10 | 387,600 | — | — |
| 1990-06-15 | $14.63 | $15.23 | 3,400 | — | — |
| 1990-06-14 | $14.50 | $15.10 | 22,200 | — | — |
| 1990-06-13 | $14.75 | $15.36 | 8,800 | — | — |
| 1990-06-12 | $14.75 | $15.36 | 59,800 | — | — |
| 1990-06-11 | $14.75 | $15.36 | 178,800 | — | — |
| 1990-06-08 | $14.63 | $15.23 | 94,000 | — | — |
| 1990-06-07 | $14.63 | $15.23 | 290,400 | — | — |
| 1990-06-06 | $14.38 | $14.97 | 168,800 | — | — |
| 1990-06-05 | $14.38 | $14.97 | 36,000 | — | — |
| 1990-06-04 | $14.25 | $14.84 | 133,400 | — | — |
| 1990-06-01 | $14.13 | $14.71 | 241,400 | — | — |
| 1990-05-31 | $14.13 | $14.71 | 27,000 | — | — |
| 1990-05-30 | $14.13 | $14.71 | 82,000 | — | — |
| 1990-05-29 | $13.88 | $14.45 | 63,400 | — | — |
| 1990-05-25 | $13.88 | $14.45 | 162,000 | — | — |
| 1990-05-24 | $13.75 | $14.32 | 246,600 | — | — |
| 1990-05-23 | $13.75 | $14.32 | 175,200 | — | — |
| 1990-05-22 | $13.69 | $14.25 | 98,400 | — | — |
| 1990-05-21 | $13.63 | $14.19 | 11,400 | — | — |
| 1990-05-18 | $13.63 | $14.19 | 44,800 | — | — |
| 1990-05-17 | $13.63 | $14.19 | 6,600 | — | — |
| 1990-05-16 | $13.75 | $14.32 | 22,800 | — | — |
| 1990-05-15 | $14.00 | $14.58 | 213,200 | — | — |
| 1990-05-14 | $14.00 | $14.58 | 287,200 | — | — |
| 1990-05-11 | $13.63 | $14.19 | 89,600 | — | — |
| 1990-05-10 | $13.25 | $13.80 | 24,200 | — | — |
| 1990-05-09 | $13.25 | $13.80 | 26,200 | — | — |
| 1990-05-08 | $13.25 | $13.80 | 2,800 | — | — |
| 1990-05-07 | $13.13 | $13.67 | 239,000 | — | — |
| 1990-05-04 | $13.13 | $13.67 | 211,600 | — | — |
| 1990-05-03 | $13.25 | $13.80 | 153,200 | — | — |
| 1990-05-02 | $13.38 | $13.93 | 62,800 | — | — |
| 1990-05-01 | $13.13 | $13.67 | 261,400 | — | — |
| 1990-04-30 | $13.25 | $13.80 | 63,200 | — | — |
| 1990-04-27 | $13.13 | $13.67 | 1,000 | — | — |
| 1990-04-26 | $13.13 | $13.67 | 1,600 | — | — |
| 1990-04-25 | $13.25 | $13.80 | 2,800 | — | — |
| 1990-04-24 | $13.19 | $13.73 | 77,000 | — | — |
| 1990-04-23 | $13.13 | $13.67 | 13,800 | — | — |
| 1990-04-20 | $13.13 | $13.67 | 144,200 | — | — |
| 1990-04-19 | $13.13 | $13.67 | 7,200 | — | — |
| 1990-04-18 | $13.13 | $13.67 | 11,400 | — | — |
| 1990-04-17 | $13.38 | $13.93 | 292,200 | — | — |
| 1990-04-16 | $13.25 | $13.80 | 37,800 | — | — |
| 1990-04-12 | $13.38 | $13.93 | 15,600 | — | — |
| 1990-04-11 | $13.38 | $13.93 | 222,800 | — | — |
| 1990-04-10 | $13.38 | $13.93 | 43,600 | — | — |
| 1990-04-09 | $13.13 | $13.67 | 15,200 | — | — |
| 1990-04-06 | $13.25 | $13.80 | 102,800 | — | — |
| 1990-04-05 | $13.38 | $13.93 | 23,600 | — | — |
| 1990-04-04 | $13.25 | $13.80 | 52,600 | — | — |
| 1990-04-03 | $13.25 | $13.80 | 81,400 | — | — |
| 1990-04-02 | $13.06 | $13.60 | 2,600 | — | — |
| 1990-03-30 | $13.00 | $13.54 | 4,600 | — | — |
| 1990-03-29 | $13.25 | $13.80 | 1,200 | — | — |
| 1990-03-28 | $13.25 | $13.80 | 6,200 | — | — |
| 1990-03-27 | $13.25 | $13.75 | 4,400 | — | — |
| 1990-03-26 | $13.00 | $13.49 | 39,400 | — | — |
| 1990-03-23 | $13.13 | $13.62 | 13,800 | — | — |
| 1990-03-22 | $13.13 | $13.62 | 80,600 | — | — |
| 1990-03-21 | $13.38 | $13.88 | 18,000 | — | — |
| 1990-03-20 | $13.38 | $13.88 | 38,000 | — | — |
| 1990-03-19 | $13.38 | $13.88 | 62,800 | — | — |
| 1990-03-16 | $13.38 | $13.88 | 105,600 | — | — |
| 1990-03-15 | $13.13 | $13.62 | 52,400 | — | — |
| 1990-03-14 | $13.00 | $13.49 | 193,600 | — | — |
| 1990-03-13 | $13.00 | $13.49 | 8,400 | — | — |
| 1990-03-12 | $12.88 | $13.36 | 82,000 | — | — |
| 1990-03-09 | $12.88 | $13.36 | 38,800 | — | — |
| 1990-03-08 | $12.63 | $13.10 | 221,800 | — | — |
| 1990-03-07 | $12.69 | $13.17 | 98,600 | — | — |
| 1990-03-06 | $12.88 | $13.36 | 56,600 | — | — |
| 1990-03-05 | $12.81 | $13.30 | 104,000 | — | — |
| 1990-03-02 | $13.00 | $13.49 | 34,600 | — | — |
| 1990-03-01 | $12.88 | $13.36 | 51,000 | — | — |
| 1990-02-28 | $13.00 | $13.49 | 79,400 | — | — |
| 1990-02-27 | $12.75 | $13.23 | 108,800 | — | — |
| 1990-02-26 | $12.50 | $12.97 | 195,000 | — | — |
| 1990-02-23 | $12.38 | $12.84 | 4,200 | — | — |
| 1990-02-22 | $12.38 | $12.84 | 22,800 | — | — |
| 1990-02-21 | $12.50 | $12.97 | 27,600 | — | — |
| 1990-02-20 | $12.38 | $12.84 | 8,600 | — | — |
| 1990-02-16 | $12.25 | $12.71 | 80,200 | — | — |
| 1990-02-15 | $12.13 | $12.58 | 80,200 | — | — |
| 1990-02-14 | $12.13 | $12.58 | 25,200 | — | — |
| 1990-02-13 | $12.00 | $12.46 | 178,200 | — | — |
| 1990-02-12 | $12.00 | $12.46 | 56,600 | — | — |
| 1990-02-09 | $12.00 | $12.46 | 287,000 | — | — |
| 1990-02-08 | $12.00 | $12.46 | 160,200 | — | — |
| 1990-02-07 | $11.88 | $12.33 | 38,400 | — | — |
| 1990-02-06 | $11.81 | $12.26 | 50,400 | — | — |
| 1990-02-05 | $11.75 | $12.20 | 93,000 | — | — |
| 1990-02-02 | $11.75 | $12.20 | 129,800 | — | — |
| 1990-02-01 | $11.88 | $12.33 | 159,400 | — | — |
| 1990-01-31 | $11.88 | $12.33 | 113,000 | — | — |
| 1990-01-30 | $11.88 | $12.33 | 158,200 | — | — |
| 1990-01-29 | $12.31 | $12.78 | 41,200 | — | — |
| 1990-01-26 | $12.19 | $12.65 | 45,000 | — | — |
| 1990-01-25 | $12.06 | $12.52 | 69,800 | — | — |
| 1990-01-24 | $11.81 | $12.26 | 26,200 | — | — |
| 1990-01-23 | $11.88 | $12.33 | 47,200 | — | — |
| 1990-01-22 | $11.88 | $12.33 | 44,600 | — | — |
| 1990-01-19 | $12.13 | $12.58 | 15,600 | — | — |
| 1990-01-18 | $12.00 | $12.46 | 28,600 | — | — |
| 1990-01-17 | $12.25 | $12.71 | 54,000 | — | — |
| 1990-01-16 | $12.25 | $12.71 | 54,400 | — | — |
| 1990-01-15 | $12.25 | $12.71 | 37,400 | — | — |
| 1990-01-12 | $12.00 | $12.46 | 116,800 | — | — |
| 1990-01-11 | $12.13 | $12.58 | 44,400 | — | — |
| 1990-01-10 | $12.13 | $12.58 | 57,600 | — | — |
| 1990-01-09 | $12.00 | $12.46 | 20,200 | — | — |
| 1990-01-08 | $12.00 | $12.46 | 69,600 | — | — |
| 1990-01-05 | $12.13 | $12.58 | 40,400 | — | — |
| 1990-01-04 | $11.88 | $12.33 | 24,600 | — | — |
| 1990-01-03 | $12.00 | $12.46 | 74,200 | — | — |
| 1990-01-02 | $11.75 | $12.20 | 114,200 | — | — |