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
- 1986-09-24 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 | $16.57 | $16.57 | 123,689 | — | — |
| 1990-12-28 | $15.99 | $15.99 | 31,073 | — | — |
| 1990-12-27 | $15.66 | $15.66 | 17,347 | — | — |
| 1990-12-26 | $15.75 | $15.75 | 22,324 | — | — |
| 1990-12-24 | $15.58 | $15.58 | 23,229 | — | — |
| 1990-12-21 | $15.66 | $15.66 | 87,336 | — | — |
| 1990-12-20 | $15.58 | $15.58 | 126,404 | — | — |
| 1990-12-19 | $15.33 | $15.33 | 47,816 | — | — |
| 1990-12-18 | $15.33 | $15.33 | 53,548 | — | — |
| 1990-12-17 | $15.25 | $15.25 | 169,242 | — | — |
| 1990-12-14 | $15.08 | $15.08 | 9,201 | — | — |
| 1990-12-13 | $15.08 | $15.08 | 807,597 | — | — |
| 1990-12-12 | $15.33 | $15.33 | 43,894 | — | — |
| 1990-12-11 | $14.75 | $14.75 | 20,062 | — | — |
| 1990-12-10 | $14.75 | $14.75 | 60,336 | — | — |
| 1990-12-07 | $14.58 | $14.58 | 69,839 | — | — |
| 1990-12-06 | $14.75 | $14.75 | 119,918 | — | — |
| 1990-12-05 | $15.00 | $15.00 | 54,152 | — | — |
| 1990-12-04 | $14.92 | $14.92 | 127,761 | — | — |
| 1990-12-03 | $14.50 | $14.50 | 76,778 | — | — |
| 1990-11-30 | $14.25 | $14.25 | 67,275 | — | — |
| 1990-11-29 | $14.09 | $14.09 | 199,863 | — | — |
| 1990-11-28 | $13.59 | $13.59 | 218,718 | — | — |
| 1990-11-27 | $13.51 | $13.51 | 157,326 | — | — |
| 1990-11-26 | $13.26 | $13.26 | 11,162 | — | — |
| 1990-11-23 | $13.26 | $13.26 | 1,056 | — | — |
| 1990-11-21 | $13.18 | $13.18 | 32,129 | — | — |
| 1990-11-20 | $13.09 | $13.09 | 52,040 | — | — |
| 1990-11-19 | $13.18 | $13.18 | 61,995 | — | — |
| 1990-11-16 | $12.93 | $12.93 | 91,258 | — | — |
| 1990-11-15 | $13.09 | $13.09 | 126,856 | — | — |
| 1990-11-14 | $13.18 | $13.18 | 93,219 | — | — |
| 1990-11-13 | $12.60 | $12.60 | 88,694 | — | — |
| 1990-11-12 | $12.60 | $12.60 | 61,392 | — | — |
| 1990-11-09 | $12.76 | $12.76 | 32,883 | — | — |
| 1990-11-08 | $12.93 | $12.93 | 23,531 | — | — |
| 1990-11-07 | $12.76 | $12.76 | 11,162 | — | — |
| 1990-11-06 | $12.93 | $12.93 | 95,180 | — | — |
| 1990-11-05 | $12.43 | $12.43 | 112,677 | — | — |
| 1990-11-02 | $12.18 | $12.18 | 88,392 | — | — |
| 1990-11-01 | $11.77 | $11.77 | 39,671 | — | — |
| 1990-10-31 | $12.43 | $12.43 | 72,403 | — | — |
| 1990-10-30 | $12.68 | $12.68 | 27,000 | — | — |
| 1990-10-29 | $12.68 | $12.68 | 23,079 | — | — |
| 1990-10-26 | $12.84 | $12.84 | 21,118 | — | — |
| 1990-10-25 | $12.93 | $12.93 | 26,850 | — | — |
| 1990-10-24 | $12.93 | $12.93 | 6,486 | — | — |
| 1990-10-23 | $12.93 | $12.93 | 30,470 | — | — |
| 1990-10-22 | $12.68 | $12.68 | 106,644 | — | — |
| 1990-10-19 | $12.35 | $12.35 | 184,326 | — | — |
| 1990-10-18 | $12.26 | $12.26 | 96,387 | — | — |
| 1990-10-17 | $11.35 | $11.35 | 5,581 | — | — |
| 1990-10-16 | $11.10 | $11.10 | 27,755 | — | — |
| 1990-10-15 | $11.52 | $11.52 | 57,772 | — | — |
| 1990-10-12 | $10.61 | $10.61 | 108,001 | — | — |
| 1990-10-11 | $10.61 | $10.61 | 296,853 | — | — |
| 1990-10-10 | $11.27 | $11.27 | 138,773 | — | — |
| 1990-10-09 | $11.77 | $11.77 | 144,505 | — | — |
| 1990-10-08 | $12.76 | $12.76 | 23,380 | — | — |
| 1990-10-05 | $13.09 | $13.09 | 22,928 | — | — |
| 1990-10-04 | $13.18 | $13.18 | 2,715 | — | — |
| 1990-10-03 | $13.34 | $13.34 | 25,190 | — | — |
| 1990-10-02 | $13.42 | $13.42 | 12,671 | — | — |
| 1990-10-01 | $13.59 | $13.59 | 78,738 | — | — |
| 1990-09-28 | $13.18 | $13.18 | 76,778 | — | — |
| 1990-09-27 | $12.51 | $12.51 | 63,353 | — | — |
| 1990-09-26 | $13.01 | $13.01 | 55,962 | — | — |
| 1990-09-25 | $12.93 | $12.93 | 27,604 | — | — |
| 1990-09-24 | $13.18 | $13.18 | 104,683 | — | — |
| 1990-09-21 | $13.59 | $13.59 | 178,444 | — | — |
| 1990-09-20 | $13.67 | $13.67 | 13,576 | — | — |
| 1990-09-19 | $13.76 | $13.76 | 49,777 | — | — |
| 1990-09-18 | $13.76 | $13.76 | 13,274 | — | — |
| 1990-09-17 | $13.76 | $13.76 | 1,207 | — | — |
| 1990-09-14 | $13.76 | $13.76 | 19,006 | — | — |
| 1990-09-13 | $13.59 | $13.59 | 21,118 | — | — |
| 1990-09-12 | $14.09 | $14.09 | 7,542 | — | — |
| 1990-09-11 | $14.34 | $14.34 | 34,542 | — | — |
| 1990-09-10 | $14.42 | $14.42 | 40,727 | — | — |
| 1990-09-07 | $13.92 | $13.92 | 203,332 | — | — |
| 1990-09-06 | $14.58 | $14.58 | 74,364 | — | — |
| 1990-09-05 | $14.92 | $14.92 | 66,520 | — | — |
| 1990-09-04 | $14.58 | $14.58 | 52,643 | — | — |
| 1990-08-31 | $14.00 | $14.00 | 33,486 | — | — |
| 1990-08-30 | $13.92 | $13.92 | 85,979 | — | — |
| 1990-08-29 | $13.76 | $13.76 | 9,955 | — | — |
| 1990-08-28 | $13.76 | $13.76 | 9,050 | — | — |
| 1990-08-27 | $14.09 | $14.09 | 61,543 | — | — |
| 1990-08-24 | $13.42 | $13.42 | 239,081 | — | — |
| 1990-08-23 | $12.68 | $12.68 | 231,690 | — | — |
| 1990-08-22 | $12.93 | $12.93 | 241,495 | — | — |
| 1990-08-21 | $13.84 | $13.84 | 58,224 | — | — |
| 1990-08-20 | $14.34 | $14.34 | 92,012 | — | — |
| 1990-08-17 | $14.83 | $14.83 | 66,370 | — | — |
| 1990-08-16 | $15.08 | $15.08 | 4,525 | — | — |
| 1990-08-15 | $15.25 | $15.25 | 82,660 | — | — |
| 1990-08-14 | $15.17 | $15.17 | 65,163 | — | — |
| 1990-08-13 | $14.50 | $14.50 | 44,498 | — | — |
| 1990-08-10 | $14.25 | $14.25 | 46,911 | — | — |
| 1990-08-09 | $14.09 | $14.09 | 108,454 | — | — |
| 1990-08-08 | $13.76 | $13.76 | 95,029 | — | — |
| 1990-08-07 | $13.09 | $13.09 | 54,453 | — | — |
| 1990-08-06 | $13.09 | $13.09 | 318,122 | — | — |
| 1990-08-03 | $14.25 | $14.25 | 118,259 | — | — |
| 1990-08-02 | $14.67 | $14.67 | 153,103 | — | — |
| 1990-08-01 | $14.92 | $14.92 | 113,884 | — | — |
| 1990-07-31 | $15.33 | $15.33 | 9,654 | — | — |
| 1990-07-30 | $15.50 | $15.50 | 22,928 | — | — |
| 1990-07-27 | $15.58 | $15.58 | 54,302 | — | — |
| 1990-07-26 | $15.66 | $15.66 | 84,018 | — | — |
| 1990-07-25 | $15.41 | $15.41 | 85,526 | — | — |
| 1990-07-24 | $14.92 | $14.92 | 165,471 | — | — |
| 1990-07-23 | $15.33 | $15.33 | 68,029 | — | — |
| 1990-07-20 | $16.41 | $16.41 | 62,146 | — | — |
| 1990-07-19 | $16.16 | $16.16 | 160,343 | — | — |
| 1990-07-18 | $16.41 | $16.41 | 103,929 | — | — |
| 1990-07-17 | $16.91 | $16.91 | 371,670 | — | — |
| 1990-07-16 | $15.99 | $15.99 | 84,923 | — | — |
| 1990-07-13 | $15.66 | $15.66 | 78,738 | — | — |
| 1990-07-12 | $15.41 | $15.41 | 107,398 | — | — |
| 1990-07-11 | $15.41 | $15.41 | 311,937 | — | — |
| 1990-07-10 | $15.25 | $15.25 | 86,431 | — | — |
| 1990-07-09 | $15.66 | $15.66 | 25,190 | — | — |
| 1990-07-06 | $15.99 | $15.99 | 106,795 | — | — |
| 1990-07-05 | $15.99 | $15.99 | 93,370 | — | — |
| 1990-07-03 | $15.99 | $15.99 | 49,325 | — | — |
| 1990-07-02 | $15.99 | $15.99 | 145,862 | — | — |
| 1990-06-29 | $15.66 | $15.66 | 45,403 | — | — |
| 1990-06-28 | $15.58 | $15.58 | 215,550 | — | — |
| 1990-06-27 | $15.41 | $15.41 | 1,022,997 | — | — |
| 1990-06-26 | $15.41 | $15.41 | 45,705 | — | — |
| 1990-06-25 | $15.41 | $15.41 | 102,420 | — | — |
| 1990-06-22 | $15.25 | $15.25 | 30,319 | — | — |
| 1990-06-21 | $15.08 | $15.08 | 49,626 | — | — |
| 1990-06-20 | $15.58 | $15.58 | 13,877 | — | — |
| 1990-06-19 | $15.91 | $15.91 | 50,381 | — | — |
| 1990-06-18 | $15.99 | $15.99 | 75,118 | — | — |
| 1990-06-15 | $15.83 | $15.83 | 4,676 | — | — |
| 1990-06-14 | $15.91 | $15.91 | 16,291 | — | — |
| 1990-06-13 | $15.83 | $15.83 | 168,941 | — | — |
| 1990-06-12 | $15.41 | $15.41 | 49,023 | — | — |
| 1990-06-11 | $15.41 | $15.41 | 51,738 | — | — |
| 1990-06-08 | $15.33 | $15.33 | 123,387 | — | — |
| 1990-06-07 | $15.75 | $15.75 | 174,069 | — | — |
| 1990-06-06 | $16.33 | $16.33 | 141,337 | — | — |
| 1990-06-05 | $16.24 | $16.24 | 237,271 | — | — |
| 1990-06-04 | $16.16 | $16.16 | 57,772 | — | — |
| 1990-06-01 | $16.24 | $16.24 | 54,604 | — | — |
| 1990-05-31 | $15.75 | $15.75 | 52,492 | — | — |
| 1990-05-30 | $15.66 | $15.66 | 79,040 | — | — |
| 1990-05-29 | $15.41 | $15.41 | 164,717 | — | — |
| 1990-05-25 | $15.25 | $15.25 | 255,825 | — | — |
| 1990-05-24 | $15.58 | $15.58 | 190,209 | — | — |
| 1990-05-23 | $15.08 | $15.08 | 78,588 | — | — |
| 1990-05-22 | $14.75 | $14.75 | 16,291 | — | — |
| 1990-05-21 | $14.58 | $14.58 | 38,464 | — | — |
| 1990-05-18 | $14.42 | $14.42 | 58,073 | — | — |
| 1990-05-17 | $14.67 | $14.67 | 88,543 | — | — |
| 1990-05-16 | $14.75 | $14.75 | 39,520 | — | — |
| 1990-05-15 | $14.83 | $14.83 | 215,852 | — | — |
| 1990-05-14 | $15.08 | $15.08 | 239,836 | — | — |
| 1990-05-11 | $14.50 | $14.50 | 290,065 | — | — |
| 1990-05-10 | $14.00 | $14.00 | 80,549 | — | — |
| 1990-05-09 | $14.34 | $14.34 | 122,784 | — | — |
| 1990-05-08 | $13.84 | $13.84 | 94,878 | — | — |
| 1990-05-07 | $13.84 | $13.84 | 65,012 | — | — |
| 1990-05-04 | $13.67 | $13.67 | 119,164 | — | — |
| 1990-05-03 | $13.51 | $13.51 | 183,421 | — | — |
| 1990-05-02 | $12.93 | $12.93 | 151,896 | — | — |
| 1990-05-01 | $12.76 | $12.76 | 132,890 | — | — |
| 1990-04-30 | $12.51 | $12.51 | 1,358 | — | — |
| 1990-04-27 | $12.60 | $12.60 | 14,782 | — | — |
| 1990-04-26 | $12.68 | $12.68 | 108,605 | — | — |
| 1990-04-25 | $12.84 | $12.84 | 94,878 | — | — |
| 1990-04-24 | $12.68 | $12.68 | 19,760 | — | — |
| 1990-04-23 | $12.60 | $12.60 | 28,207 | — | — |
| 1990-04-20 | $12.76 | $12.76 | 20,816 | — | — |
| 1990-04-19 | $12.76 | $12.76 | 144,957 | — | — |
| 1990-04-18 | $12.43 | $12.43 | 87,336 | — | — |
| 1990-04-17 | $12.60 | $12.60 | 9,955 | — | — |
| 1990-04-16 | $12.93 | $12.93 | 96,839 | — | — |
| 1990-04-12 | $12.35 | $12.35 | 18,101 | — | — |
| 1990-04-11 | $12.02 | $12.02 | 69,839 | — | — |
| 1990-04-10 | $11.93 | $11.93 | 18,704 | — | — |
| 1990-04-09 | $11.93 | $11.93 | 42,537 | — | — |
| 1990-04-06 | $12.18 | $12.18 | 30,319 | — | — |
| 1990-04-05 | $11.93 | $11.93 | 19,157 | — | — |
| 1990-04-04 | $11.85 | $11.85 | 45,403 | — | — |
| 1990-04-03 | $11.93 | $11.93 | 52,492 | — | — |
| 1990-04-02 | $11.52 | $11.52 | 4,676 | — | — |
| 1990-03-30 | $11.52 | $11.52 | 83,415 | — | — |
| 1990-03-29 | $11.35 | $11.35 | 6,939 | — | — |
| 1990-03-28 | $11.35 | $11.35 | 3,469 | — | — |
| 1990-03-27 | $11.52 | $11.52 | 28,056 | — | — |
| 1990-03-26 | $11.77 | $11.77 | 13,726 | — | — |
| 1990-03-23 | $11.77 | $11.77 | 290,970 | — | — |
| 1990-03-22 | $11.93 | $11.93 | 93,672 | — | — |
| 1990-03-21 | $12.10 | $12.10 | 109,057 | — | — |
| 1990-03-20 | $12.10 | $12.10 | 157,024 | — | — |
| 1990-03-19 | $11.93 | $11.93 | 175,427 | — | — |
| 1990-03-16 | $11.93 | $11.93 | 182,969 | — | — |
| 1990-03-15 | $11.10 | $11.10 | 291,725 | — | — |
| 1990-03-14 | $10.77 | $10.77 | 69,688 | — | — |
| 1990-03-13 | $10.61 | $10.61 | 38,012 | — | — |
| 1990-03-12 | $10.61 | $10.61 | 9,050 | — | — |
| 1990-03-09 | $10.69 | $10.69 | 13,123 | — | — |
| 1990-03-08 | $10.69 | $10.69 | 25,944 | — | — |
| 1990-03-07 | $10.69 | $10.69 | 8,900 | — | — |
| 1990-03-06 | $10.86 | $10.86 | 82,359 | — | — |
| 1990-03-05 | $10.61 | $10.61 | 56,867 | — | — |
| 1990-03-02 | $10.86 | $10.86 | 36,503 | — | — |
| 1990-03-01 | $10.61 | $10.61 | 27,905 | — | — |
| 1990-02-28 | $10.52 | $10.52 | 72,856 | — | — |
| 1990-02-27 | $10.52 | $10.52 | 72,102 | — | — |
| 1990-02-26 | $10.11 | $10.11 | 64,710 | — | — |
| 1990-02-23 | $10.03 | $10.03 | 37,710 | — | — |
| 1990-02-22 | $9.94 | $9.94 | 70,442 | — | — |
| 1990-02-21 | $10.03 | $10.03 | 3,771 | — | — |
| 1990-02-20 | $9.94 | $9.94 | 19,911 | — | — |
| 1990-02-16 | $10.36 | $10.36 | 75,420 | — | — |
| 1990-02-15 | $10.52 | $10.52 | 49,777 | — | — |
| 1990-02-14 | $10.36 | $10.36 | 10,408 | — | — |
| 1990-02-13 | $10.36 | $10.36 | 38,163 | — | — |
| 1990-02-12 | $10.36 | $10.36 | 151,142 | — | — |
| 1990-02-09 | $10.69 | $10.69 | 31,827 | — | — |
| 1990-02-08 | $10.86 | $10.86 | 117,806 | — | — |
| 1990-02-07 | $10.69 | $10.69 | 79,040 | — | — |
| 1990-02-06 | $10.44 | $10.44 | 98,649 | — | — |
| 1990-02-05 | $10.61 | $10.61 | 18,855 | — | — |
| 1990-02-02 | $10.52 | $10.52 | 44,799 | — | — |
| 1990-02-01 | $10.28 | $10.28 | 215,400 | — | — |
| 1990-01-31 | $9.70 | $9.70 | 237,875 | — | — |
| 1990-01-30 | $9.36 | $9.36 | 158,533 | — | — |
| 1990-01-29 | $9.53 | $9.53 | 196,545 | — | — |
| 1990-01-26 | $10.11 | $10.11 | 297,456 | — | — |
| 1990-01-25 | $10.52 | $10.52 | 97,593 | — | — |
| 1990-01-24 | $10.19 | $10.19 | 84,018 | — | — |
| 1990-01-23 | $10.52 | $10.52 | 60,939 | — | — |
| 1990-01-22 | $10.69 | $10.69 | 31,827 | — | — |
| 1990-01-19 | $11.02 | $11.02 | 14,481 | — | — |
| 1990-01-18 | $11.10 | $11.10 | 38,766 | — | — |
| 1990-01-17 | $11.27 | $11.27 | 122,030 | — | — |
| 1990-01-16 | $10.94 | $10.94 | 98,800 | — | — |
| 1990-01-15 | $11.02 | $11.02 | 27,604 | — | — |
| 1990-01-12 | $11.19 | $11.19 | 35,598 | — | — |
| 1990-01-11 | $11.52 | $11.52 | 10,860 | — | — |
| 1990-01-10 | $11.93 | $11.93 | 35,146 | — | — |
| 1990-01-09 | $12.02 | $12.02 | 2,112 | — | — |
| 1990-01-08 | $11.93 | $11.93 | 82,811 | — | — |
| 1990-01-05 | $11.93 | $11.93 | 8,296 | — | — |
| 1990-01-04 | $12.10 | $12.10 | 19,911 | — | — |
| 1990-01-03 | $12.10 | $12.10 | 59,733 | — | — |
| 1990-01-02 | $11.68 | $11.68 | 40,878 | — | — |