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 | $12.17 | $13.52 | 18,750 | — | — |
| 1990-12-28 | $11.67 | $12.96 | 10,050 | — | — |
| 1990-12-27 | $11.83 | $13.15 | 6,600 | — | — |
| 1990-12-26 | $11.42 | $12.69 | 7,950 | — | — |
| 1990-12-24 | $11.75 | $13.06 | 4,950 | — | — |
| 1990-12-21 | $12.00 | $13.33 | 9,450 | — | — |
| 1990-12-20 | $12.25 | $13.61 | 7,050 | — | — |
| 1990-12-19 | $12.42 | $13.80 | 62,400 | — | — |
| 1990-12-18 | $11.92 | $13.24 | 5,100 | — | — |
| 1990-12-17 | $11.83 | $13.15 | 11,400 | — | — |
| 1990-12-14 | $11.67 | $12.96 | 18,600 | — | — |
| 1990-12-13 | $12.08 | $13.43 | 19,800 | — | — |
| 1990-12-12 | $12.00 | $13.33 | 7,650 | — | — |
| 1990-12-11 | $12.17 | $13.52 | 4,500 | — | — |
| 1990-12-10 | $12.42 | $13.80 | 3,300 | — | — |
| 1990-12-07 | $12.00 | $13.33 | 8,100 | — | — |
| 1990-12-06 | $12.08 | $13.43 | 21,900 | — | — |
| 1990-12-05 | $12.08 | $13.43 | 18,150 | — | — |
| 1990-12-04 | $11.92 | $13.24 | 19,650 | — | — |
| 1990-12-03 | $11.67 | $12.96 | 15,000 | — | — |
| 1990-11-30 | $11.67 | $12.96 | 9,300 | — | — |
| 1990-11-29 | $11.67 | $12.96 | 1,950 | — | — |
| 1990-11-28 | $11.67 | $12.96 | 1,650 | — | — |
| 1990-11-27 | $11.83 | $13.15 | 9,900 | — | — |
| 1990-11-26 | $12.08 | $13.43 | 17,850 | — | — |
| 1990-11-23 | $12.17 | $13.52 | 4,350 | — | — |
| 1990-11-21 | $12.25 | $13.61 | 7,650 | — | — |
| 1990-11-20 | $12.33 | $13.70 | 2,550 | — | — |
| 1990-11-19 | $11.92 | $13.24 | 3,900 | — | — |
| 1990-11-16 | $12.25 | $13.61 | 7,650 | — | — |
| 1990-11-15 | $12.67 | $14.07 | 36,000 | — | — |
| 1990-11-14 | $11.33 | $12.59 | 20,550 | — | — |
| 1990-11-13 | $11.00 | $12.22 | 7,500 | — | — |
| 1990-11-12 | $10.83 | $12.04 | 30,600 | — | — |
| 1990-11-09 | $10.83 | $12.04 | 12,450 | — | — |
| 1990-11-08 | $11.00 | $12.22 | 22,650 | — | — |
| 1990-11-07 | $11.00 | $12.22 | 7,800 | — | — |
| 1990-11-06 | $11.17 | $12.41 | 54,750 | — | — |
| 1990-11-05 | $10.75 | $11.94 | 44,700 | — | — |
| 1990-11-02 | $10.67 | $11.85 | 15,000 | — | — |
| 1990-11-01 | $10.75 | $11.94 | 1,200 | — | — |
| 1990-10-31 | $10.67 | $11.85 | 13,200 | — | — |
| 1990-10-30 | $10.67 | $11.85 | 6,600 | — | — |
| 1990-10-29 | $10.92 | $12.13 | 61,500 | — | — |
| 1990-10-26 | $10.83 | $12.04 | 11,550 | — | — |
| 1990-10-25 | $10.83 | $12.04 | 22,200 | — | — |
| 1990-10-24 | $10.83 | $12.04 | 16,950 | — | — |
| 1990-10-23 | $11.00 | $12.22 | 32,850 | — | — |
| 1990-10-22 | $10.83 | $12.04 | 11,700 | — | — |
| 1990-10-19 | $11.33 | $12.59 | 7,650 | — | — |
| 1990-10-18 | $11.50 | $12.78 | 7,800 | — | — |
| 1990-10-17 | $11.50 | $12.78 | 229,050 | — | — |
| 1990-10-16 | $11.67 | $12.96 | 31,800 | — | — |
| 1990-10-15 | $11.75 | $13.06 | 5,550 | — | — |
| 1990-10-12 | $12.00 | $13.33 | 1,350 | — | — |
| 1990-10-11 | $11.92 | $13.24 | 7,350 | — | — |
| 1990-10-10 | $11.83 | $13.15 | 10,650 | — | — |
| 1990-10-09 | $11.67 | $12.96 | 3,750 | — | — |
| 1990-10-08 | $11.92 | $13.11 | 2,400 | — | — |
| 1990-10-05 | $11.92 | $13.11 | 3,600 | — | — |
| 1990-10-04 | $12.17 | $13.38 | 18,300 | — | — |
| 1990-10-03 | $12.00 | $13.20 | 17,400 | — | — |
| 1990-10-02 | $12.00 | $13.20 | 34,500 | — | — |
| 1990-10-01 | $12.17 | $13.38 | 23,700 | — | — |
| 1990-09-28 | $12.08 | $13.29 | 8,250 | — | — |
| 1990-09-27 | $12.00 | $13.20 | 27,450 | — | — |
| 1990-09-26 | $12.25 | $13.47 | 1,950 | — | — |
| 1990-09-25 | $12.25 | $13.47 | 4,650 | — | — |
| 1990-09-24 | $12.33 | $13.57 | 12,150 | — | — |
| 1990-09-21 | $12.67 | $13.93 | 47,400 | — | — |
| 1990-09-20 | $12.92 | $14.21 | 8,400 | — | — |
| 1990-09-19 | $12.67 | $13.93 | 22,050 | — | — |
| 1990-09-18 | $12.67 | $13.93 | 4,800 | — | — |
| 1990-09-17 | $12.75 | $14.02 | 4,500 | — | — |
| 1990-09-14 | $12.67 | $13.93 | 36,000 | — | — |
| 1990-09-13 | $12.75 | $14.02 | 33,450 | — | — |
| 1990-09-12 | $12.83 | $14.12 | 75,150 | — | — |
| 1990-09-11 | $12.67 | $13.93 | 54,750 | — | — |
| 1990-09-10 | $12.42 | $13.66 | 2,550 | — | — |
| 1990-09-07 | $12.33 | $13.57 | 3,150 | — | — |
| 1990-09-06 | $12.42 | $13.66 | 42,750 | — | — |
| 1990-09-05 | $12.67 | $13.93 | 3,900 | — | — |
| 1990-09-04 | $12.42 | $13.66 | 1,650 | — | — |
| 1990-08-31 | $12.33 | $13.57 | 6,450 | — | — |
| 1990-08-30 | $12.50 | $13.75 | 39,600 | — | — |
| 1990-08-29 | $12.83 | $14.12 | 9,750 | — | — |
| 1990-08-28 | $12.67 | $13.93 | 14,550 | — | — |
| 1990-08-27 | $12.83 | $14.12 | 16,050 | — | — |
| 1990-08-24 | $12.42 | $13.66 | 30,300 | — | — |
| 1990-08-23 | $12.08 | $13.29 | 26,400 | — | — |
| 1990-08-22 | $12.42 | $13.66 | 18,600 | — | — |
| 1990-08-21 | $12.00 | $13.20 | 15,300 | — | — |
| 1990-08-20 | $12.17 | $13.38 | 32,550 | — | — |
| 1990-08-17 | $12.33 | $13.57 | 10,200 | — | — |
| 1990-08-16 | $12.75 | $14.02 | 6,900 | — | — |
| 1990-08-15 | $13.08 | $14.39 | 6,450 | — | — |
| 1990-08-14 | $13.17 | $14.48 | 72,450 | — | — |
| 1990-08-13 | $13.33 | $14.67 | 14,100 | — | — |
| 1990-08-10 | $14.08 | $15.49 | 22,350 | — | — |
| 1990-08-09 | $14.17 | $15.58 | 27,900 | — | — |
| 1990-08-08 | $13.75 | $15.12 | 4,950 | — | — |
| 1990-08-07 | $13.42 | $14.76 | 14,100 | — | — |
| 1990-08-06 | $13.00 | $14.30 | 45,750 | — | — |
| 1990-08-03 | $13.17 | $14.48 | 28,650 | — | — |
| 1990-08-02 | $13.67 | $15.03 | 68,850 | — | — |
| 1990-08-01 | $13.67 | $15.03 | 41,250 | — | — |
| 1990-07-31 | $13.83 | $15.22 | 28,950 | — | — |
| 1990-07-30 | $14.08 | $15.49 | 39,300 | — | — |
| 1990-07-27 | $14.42 | $15.86 | 5,400 | — | — |
| 1990-07-26 | $14.58 | $16.04 | 6,150 | — | — |
| 1990-07-25 | $14.67 | $16.13 | 11,250 | — | — |
| 1990-07-24 | $14.33 | $15.77 | 6,000 | — | — |
| 1990-07-23 | $14.58 | $16.04 | 9,600 | — | — |
| 1990-07-20 | $14.75 | $16.22 | 14,850 | — | — |
| 1990-07-19 | $14.67 | $16.13 | 25,050 | — | — |
| 1990-07-18 | $14.67 | $16.13 | 35,850 | — | — |
| 1990-07-17 | $15.08 | $16.59 | 9,450 | — | — |
| 1990-07-16 | $15.00 | $16.50 | 11,250 | — | — |
| 1990-07-13 | $14.67 | $16.13 | 33,300 | — | — |
| 1990-07-12 | $14.75 | $16.22 | 67,200 | — | — |
| 1990-07-11 | $14.83 | $16.32 | 12,600 | — | — |
| 1990-07-10 | $15.17 | $16.68 | 12,000 | — | — |
| 1990-07-09 | $15.17 | $16.55 | 13,500 | — | — |
| 1990-07-06 | $14.75 | $16.10 | 9,900 | — | — |
| 1990-07-05 | $14.92 | $16.28 | 14,700 | — | — |
| 1990-07-03 | $14.92 | $16.28 | 18,150 | — | — |
| 1990-07-02 | $14.83 | $16.19 | 17,400 | — | — |
| 1990-06-29 | $14.75 | $16.10 | 17,400 | — | — |
| 1990-06-28 | $14.83 | $16.19 | 18,150 | — | — |
| 1990-06-27 | $14.83 | $16.19 | 43,050 | — | — |
| 1990-06-26 | $14.67 | $16.00 | 28,200 | — | — |
| 1990-06-25 | $14.75 | $16.10 | 27,900 | — | — |
| 1990-06-22 | $14.75 | $16.10 | 25,500 | — | — |
| 1990-06-21 | $14.67 | $16.00 | 17,400 | — | — |
| 1990-06-20 | $14.67 | $16.00 | 35,700 | — | — |
| 1990-06-19 | $14.83 | $16.19 | 18,450 | — | — |
| 1990-06-18 | $14.83 | $16.19 | 8,400 | — | — |
| 1990-06-15 | $15.33 | $16.73 | 12,000 | — | — |
| 1990-06-14 | $15.33 | $16.73 | 43,650 | — | — |
| 1990-06-13 | $15.17 | $16.55 | 30,450 | — | — |
| 1990-06-12 | $15.25 | $16.64 | 63,150 | — | — |
| 1990-06-11 | $15.17 | $16.55 | 18,300 | — | — |
| 1990-06-08 | $15.17 | $16.55 | 29,400 | — | — |
| 1990-06-07 | $15.08 | $16.46 | 21,450 | — | — |
| 1990-06-06 | $15.50 | $16.91 | 28,800 | — | — |
| 1990-06-05 | $15.33 | $16.73 | 11,100 | — | — |
| 1990-06-04 | $15.00 | $16.37 | 9,300 | — | — |
| 1990-06-01 | $15.00 | $16.37 | 11,850 | — | — |
| 1990-05-31 | $14.92 | $16.28 | 15,450 | — | — |
| 1990-05-30 | $15.25 | $16.64 | 15,000 | — | — |
| 1990-05-29 | $14.67 | $16.00 | 8,250 | — | — |
| 1990-05-25 | $15.17 | $16.55 | 18,450 | — | — |
| 1990-05-24 | $15.00 | $16.37 | 14,250 | — | — |
| 1990-05-23 | $14.83 | $16.19 | 11,850 | — | — |
| 1990-05-22 | $14.83 | $16.19 | 14,100 | — | — |
| 1990-05-21 | $15.33 | $16.73 | 6,300 | — | — |
| 1990-05-18 | $15.17 | $16.55 | 7,950 | — | — |
| 1990-05-17 | $15.08 | $16.46 | 7,200 | — | — |
| 1990-05-16 | $14.92 | $16.28 | 6,150 | — | — |
| 1990-05-15 | $14.58 | $15.91 | 17,850 | — | — |
| 1990-05-14 | $14.67 | $16.00 | 10,500 | — | — |
| 1990-05-11 | $14.67 | $16.00 | 13,650 | — | — |
| 1990-05-10 | $14.58 | $15.91 | 25,350 | — | — |
| 1990-05-09 | $14.67 | $16.00 | 8,850 | — | — |
| 1990-05-08 | $15.08 | $16.46 | 6,150 | — | — |
| 1990-05-07 | $15.00 | $16.37 | 18,150 | — | — |
| 1990-05-04 | $15.00 | $16.37 | 4,350 | — | — |
| 1990-05-03 | $15.25 | $16.64 | 73,050 | — | — |
| 1990-05-02 | $15.08 | $16.46 | 328,500 | — | — |
| 1990-05-01 | $15.17 | $16.55 | 45,600 | — | — |
| 1990-04-30 | $15.25 | $16.64 | 51,450 | — | — |
| 1990-04-27 | $15.00 | $16.37 | 3,150 | — | — |
| 1990-04-26 | $15.25 | $16.64 | 20,250 | — | — |
| 1990-04-25 | $15.00 | $16.37 | 28,800 | — | — |
| 1990-04-24 | $14.83 | $16.19 | 16,200 | — | — |
| 1990-04-23 | $15.17 | $16.55 | 14,700 | — | — |
| 1990-04-20 | $14.67 | $16.00 | 19,050 | — | — |
| 1990-04-19 | $15.17 | $16.55 | 17,400 | — | — |
| 1990-04-18 | $15.00 | $16.37 | 11,550 | — | — |
| 1990-04-17 | $15.25 | $16.64 | 21,000 | — | — |
| 1990-04-16 | $15.25 | $16.64 | 26,850 | — | — |
| 1990-04-12 | $15.08 | $16.46 | 9,750 | — | — |
| 1990-04-11 | $15.50 | $16.91 | 17,700 | — | — |
| 1990-04-10 | $16.00 | $17.46 | 1,350 | — | — |
| 1990-04-09 | $16.08 | $17.55 | 12,450 | — | — |
| 1990-04-06 | $16.58 | $17.98 | 33,900 | — | — |
| 1990-04-05 | $16.25 | $17.62 | 23,100 | — | — |
| 1990-04-04 | $15.92 | $17.26 | 55,950 | — | — |
| 1990-04-03 | $15.83 | $17.17 | 60,750 | — | — |
| 1990-04-02 | $15.50 | $16.80 | 64,500 | — | — |
| 1990-03-30 | $15.42 | $16.71 | 51,600 | — | — |
| 1990-03-29 | $15.25 | $16.53 | 15,900 | — | — |
| 1990-03-28 | $15.33 | $16.62 | 2,400 | — | — |
| 1990-03-27 | $15.42 | $16.71 | 12,750 | — | — |
| 1990-03-26 | $15.33 | $16.62 | 1,050 | — | — |
| 1990-03-23 | $15.33 | $16.62 | 3,450 | — | — |
| 1990-03-22 | $15.67 | $16.99 | 8,850 | — | — |
| 1990-03-21 | $16.00 | $17.35 | 8,850 | — | — |
| 1990-03-20 | $15.42 | $16.71 | 450 | — | — |
| 1990-03-19 | $15.42 | $16.71 | 12,300 | — | — |
| 1990-03-16 | $15.67 | $16.99 | 7,350 | — | — |
| 1990-03-15 | $15.92 | $17.26 | 8,400 | — | — |
| 1990-03-14 | $16.00 | $17.35 | 7,800 | — | — |
| 1990-03-13 | $15.83 | $17.17 | 6,750 | — | — |
| 1990-03-12 | $16.00 | $17.35 | 1,950 | — | — |
| 1990-03-09 | $16.00 | $17.35 | 6,900 | — | — |
| 1990-03-08 | $15.92 | $17.26 | 1,050 | — | — |
| 1990-03-07 | $15.75 | $17.08 | 22,500 | — | — |
| 1990-03-06 | $15.33 | $16.62 | 4,350 | — | — |
| 1990-03-05 | $15.58 | $16.90 | 18,000 | — | — |
| 1990-03-02 | $15.33 | $16.62 | 2,400 | — | — |
| 1990-03-01 | $15.50 | $16.80 | 2,550 | — | — |
| 1990-02-28 | $15.50 | $16.80 | 5,400 | — | — |
| 1990-02-27 | $15.75 | $17.08 | 10,950 | — | — |
| 1990-02-26 | $15.50 | $16.80 | 3,600 | — | — |
| 1990-02-23 | $15.75 | $17.08 | 5,250 | — | — |
| 1990-02-22 | $15.58 | $16.90 | 2,850 | — | — |
| 1990-02-21 | $15.67 | $16.99 | 3,150 | — | — |
| 1990-02-20 | $15.67 | $16.99 | 10,050 | — | — |
| 1990-02-16 | $15.50 | $16.80 | 5,550 | — | — |
| 1990-02-15 | $15.25 | $16.53 | 4,050 | — | — |
| 1990-02-14 | $15.25 | $16.53 | 4,800 | — | — |
| 1990-02-13 | $15.50 | $16.80 | 60,750 | — | — |
| 1990-02-12 | $15.67 | $16.99 | 7,350 | — | — |
| 1990-02-09 | $16.08 | $17.44 | 8,700 | — | — |
| 1990-02-08 | $16.00 | $17.35 | 111,000 | — | — |
| 1990-02-07 | $15.58 | $16.90 | 70,650 | — | — |
| 1990-02-06 | $15.25 | $16.53 | 2,850 | — | — |
| 1990-02-05 | $15.25 | $16.53 | 10,500 | — | — |
| 1990-02-02 | $15.00 | $16.26 | 8,400 | — | — |
| 1990-02-01 | $15.00 | $16.26 | 5,850 | — | — |
| 1990-01-31 | $14.67 | $15.90 | 30,450 | — | — |
| 1990-01-30 | $14.92 | $16.17 | 30,600 | — | — |
| 1990-01-29 | $14.92 | $16.17 | 6,750 | — | — |
| 1990-01-26 | $14.83 | $16.08 | 25,200 | — | — |
| 1990-01-25 | $15.25 | $16.53 | 57,000 | — | — |
| 1990-01-24 | $15.33 | $16.62 | 10,800 | — | — |
| 1990-01-23 | $15.75 | $17.08 | 3,000 | — | — |
| 1990-01-22 | $15.83 | $17.17 | 4,050 | — | — |
| 1990-01-19 | $16.17 | $17.53 | 3,750 | — | — |
| 1990-01-18 | $16.08 | $17.44 | 4,350 | — | — |
| 1990-01-17 | $15.92 | $17.26 | 15,300 | — | — |
| 1990-01-16 | $15.67 | $16.99 | 91,500 | — | — |
| 1990-01-15 | $15.58 | $16.90 | 17,850 | — | — |
| 1990-01-12 | $16.17 | $17.53 | 7,050 | — | — |
| 1990-01-11 | $16.58 | $17.98 | 10,500 | — | — |
| 1990-01-10 | $16.50 | $17.89 | 4,350 | — | — |
| 1990-01-09 | $16.50 | $17.89 | 11,400 | — | — |
| 1990-01-08 | $16.67 | $18.07 | 11,700 | — | — |
| 1990-01-05 | $16.83 | $18.13 | 3,300 | — | — |
| 1990-01-04 | $17.00 | $18.31 | 11,700 | — | — |
| 1990-01-03 | $17.08 | $18.40 | 7,500 | — | — |
| 1990-01-02 | $17.00 | $18.31 | 12,450 | — | — |