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
- 1972-06-01 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 | $9.44 | $17.19 | 659,200 | — | — |
| 1990-12-28 | $9.38 | $17.08 | 356,800 | — | — |
| 1990-12-27 | $9.44 | $17.19 | 488,800 | — | — |
| 1990-12-26 | $9.66 | $17.59 | 431,200 | — | — |
| 1990-12-24 | $9.84 | $17.93 | 320,000 | — | — |
| 1990-12-21 | $9.75 | $17.76 | 2,102,800 | — | — |
| 1990-12-20 | $9.44 | $17.19 | 921,600 | — | — |
| 1990-12-19 | $9.41 | $17.13 | 1,608,000 | — | — |
| 1990-12-18 | $9.41 | $17.13 | 1,134,800 | — | — |
| 1990-12-17 | $9.13 | $16.62 | 1,170,800 | — | — |
| 1990-12-14 | $9.16 | $16.68 | 890,400 | — | — |
| 1990-12-13 | $9.13 | $16.62 | 1,651,200 | — | — |
| 1990-12-12 | $9.13 | $16.62 | 1,986,800 | — | — |
| 1990-12-11 | $8.91 | $16.22 | 924,400 | — | — |
| 1990-12-10 | $9.03 | $16.45 | 869,600 | — | — |
| 1990-12-07 | $8.88 | $16.17 | 1,045,200 | — | — |
| 1990-12-06 | $8.94 | $16.28 | 2,942,000 | — | — |
| 1990-12-05 | $8.88 | $16.17 | 1,531,600 | — | — |
| 1990-12-04 | $8.91 | $16.22 | 772,800 | — | — |
| 1990-12-03 | $8.84 | $16.11 | 1,764,800 | — | — |
| 1990-11-30 | $8.78 | $16.00 | 1,243,600 | — | — |
| 1990-11-29 | $8.63 | $15.71 | 792,400 | — | — |
| 1990-11-28 | $8.66 | $15.77 | 1,270,000 | — | — |
| 1990-11-27 | $8.63 | $15.71 | 730,000 | — | — |
| 1990-11-26 | $8.59 | $15.65 | 668,800 | — | — |
| 1990-11-23 | $8.69 | $15.83 | 344,400 | — | — |
| 1990-11-21 | $8.75 | $15.94 | 951,200 | — | — |
| 1990-11-20 | $8.81 | $16.05 | 1,418,400 | — | — |
| 1990-11-19 | $8.88 | $16.17 | 1,430,000 | — | — |
| 1990-11-16 | $8.75 | $15.94 | 1,027,200 | — | — |
| 1990-11-15 | $8.81 | $16.05 | 2,505,200 | — | — |
| 1990-11-14 | $8.72 | $15.88 | 1,598,800 | — | — |
| 1990-11-13 | $8.69 | $15.83 | 1,683,200 | — | — |
| 1990-11-12 | $8.78 | $16.00 | 1,702,400 | — | — |
| 1990-11-09 | $8.53 | $15.54 | 1,424,800 | — | — |
| 1990-11-08 | $8.56 | $15.45 | 2,908,800 | — | — |
| 1990-11-07 | $8.44 | $15.22 | 2,254,800 | — | — |
| 1990-11-06 | $8.75 | $15.79 | 1,505,200 | — | — |
| 1990-11-05 | $8.97 | $16.18 | 742,400 | — | — |
| 1990-11-02 | $8.81 | $15.90 | 808,400 | — | — |
| 1990-11-01 | $8.53 | $15.39 | 780,400 | — | — |
| 1990-10-31 | $8.41 | $15.17 | 924,800 | — | — |
| 1990-10-30 | $8.22 | $14.83 | 1,329,600 | — | — |
| 1990-10-29 | $8.41 | $15.17 | 857,200 | — | — |
| 1990-10-26 | $8.47 | $15.28 | 758,400 | — | — |
| 1990-10-25 | $8.56 | $15.45 | 705,600 | — | — |
| 1990-10-24 | $8.69 | $15.67 | 764,000 | — | — |
| 1990-10-23 | $8.72 | $15.73 | 1,050,400 | — | — |
| 1990-10-22 | $8.81 | $15.90 | 1,419,200 | — | — |
| 1990-10-19 | $8.44 | $15.12 | 1,879,200 | — | — |
| 1990-10-18 | $8.28 | $14.84 | 1,652,000 | — | — |
| 1990-10-17 | $8.19 | $14.67 | 1,096,000 | — | — |
| 1990-10-16 | $8.31 | $14.90 | 942,400 | — | — |
| 1990-10-15 | $8.25 | $14.78 | 1,798,400 | — | — |
| 1990-10-12 | $8.16 | $14.62 | 1,706,000 | — | — |
| 1990-10-11 | $8.06 | $14.45 | 1,858,400 | — | — |
| 1990-10-10 | $8.19 | $14.67 | 1,736,400 | — | — |
| 1990-10-09 | $8.25 | $14.78 | 1,557,600 | — | — |
| 1990-10-08 | $8.25 | $14.78 | 1,285,200 | — | — |
| 1990-10-05 | $8.31 | $14.90 | 795,600 | — | — |
| 1990-10-04 | $8.28 | $14.84 | 1,223,600 | — | — |
| 1990-10-03 | $8.19 | $14.67 | 1,606,800 | — | — |
| 1990-10-02 | $8.34 | $14.95 | 1,848,800 | — | — |
| 1990-10-01 | $8.41 | $15.06 | 1,731,200 | — | — |
| 1990-09-28 | $8.06 | $14.45 | 1,989,600 | — | — |
| 1990-09-27 | $7.91 | $14.17 | 1,684,400 | — | — |
| 1990-09-26 | $8.13 | $14.56 | 1,269,200 | — | — |
| 1990-09-25 | $8.34 | $14.95 | 1,738,800 | — | — |
| 1990-09-24 | $8.25 | $14.78 | 1,572,800 | — | — |
| 1990-09-21 | $8.41 | $15.06 | 1,553,200 | — | — |
| 1990-09-20 | $8.25 | $14.78 | 2,240,800 | — | — |
| 1990-09-19 | $8.38 | $15.01 | 1,066,000 | — | — |
| 1990-09-18 | $8.31 | $14.90 | 1,851,200 | — | — |
| 1990-09-17 | $8.38 | $15.01 | 1,670,400 | — | — |
| 1990-09-14 | $8.31 | $14.90 | 1,010,800 | — | — |
| 1990-09-13 | $8.41 | $15.06 | 667,200 | — | — |
| 1990-09-12 | $8.47 | $15.18 | 788,000 | — | — |
| 1990-09-11 | $8.41 | $15.06 | 1,134,000 | — | — |
| 1990-09-10 | $8.34 | $14.95 | 1,275,200 | — | — |
| 1990-09-07 | $8.44 | $15.12 | 1,094,000 | — | — |
| 1990-09-06 | $8.47 | $15.18 | 1,462,800 | — | — |
| 1990-09-05 | $8.47 | $15.18 | 1,555,200 | — | — |
| 1990-09-04 | $8.56 | $15.34 | 1,080,800 | — | — |
| 1990-08-31 | $8.56 | $15.34 | 1,066,400 | — | — |
| 1990-08-30 | $8.41 | $15.06 | 1,580,000 | — | — |
| 1990-08-29 | $8.69 | $15.57 | 1,876,400 | — | — |
| 1990-08-28 | $8.53 | $15.29 | 2,555,200 | — | — |
| 1990-08-27 | $8.69 | $15.57 | 2,531,200 | — | — |
| 1990-08-24 | $8.38 | $15.01 | 1,863,200 | — | — |
| 1990-08-23 | $8.19 | $14.67 | 2,225,200 | — | — |
| 1990-08-22 | $8.25 | $14.78 | 3,508,400 | — | — |
| 1990-08-21 | $8.34 | $14.95 | 2,886,000 | — | — |
| 1990-08-20 | $8.41 | $15.06 | 2,480,400 | — | — |
| 1990-08-17 | $8.41 | $15.06 | 2,989,600 | — | — |
| 1990-08-16 | $8.63 | $15.46 | 2,188,400 | — | — |
| 1990-08-15 | $8.75 | $15.68 | 1,607,200 | — | — |
| 1990-08-14 | $8.84 | $15.85 | 3,692,800 | — | — |
| 1990-08-13 | $8.81 | $15.79 | 1,670,000 | — | — |
| 1990-08-10 | $8.91 | $15.82 | 3,827,200 | — | — |
| 1990-08-09 | $9.28 | $16.49 | 1,760,400 | — | — |
| 1990-08-08 | $9.00 | $15.99 | 1,994,800 | — | — |
| 1990-08-07 | $9.00 | $15.99 | 2,676,800 | — | — |
| 1990-08-06 | $9.13 | $16.21 | 2,278,800 | — | — |
| 1990-08-03 | $9.59 | $17.04 | 1,930,400 | — | — |
| 1990-08-02 | $9.75 | $17.32 | 2,115,600 | — | — |
| 1990-08-01 | $10.06 | $17.87 | 964,800 | — | — |
| 1990-07-31 | $10.16 | $18.04 | 1,976,800 | — | — |
| 1990-07-30 | $10.09 | $17.93 | 1,245,200 | — | — |
| 1990-07-27 | $10.03 | $17.82 | 1,013,600 | — | — |
| 1990-07-26 | $10.00 | $17.76 | 754,000 | — | — |
| 1990-07-25 | $10.00 | $17.76 | 1,061,200 | — | — |
| 1990-07-24 | $9.91 | $17.60 | 2,048,800 | — | — |
| 1990-07-23 | $10.06 | $17.87 | 1,923,200 | — | — |
| 1990-07-20 | $10.25 | $18.21 | 1,045,600 | — | — |
| 1990-07-19 | $10.47 | $18.59 | 1,517,200 | — | — |
| 1990-07-18 | $10.59 | $18.82 | 2,066,400 | — | — |
| 1990-07-17 | $10.94 | $19.43 | 2,486,800 | — | — |
| 1990-07-16 | $10.91 | $19.37 | 1,270,000 | — | — |
| 1990-07-13 | $10.94 | $19.43 | 1,786,000 | — | — |
| 1990-07-12 | $10.84 | $19.26 | 1,648,000 | — | — |
| 1990-07-11 | $10.47 | $18.59 | 958,400 | — | — |
| 1990-07-10 | $10.22 | $18.15 | 934,000 | — | — |
| 1990-07-09 | $10.25 | $18.21 | 1,136,000 | — | — |
| 1990-07-06 | $10.22 | $18.15 | 683,200 | — | — |
| 1990-07-05 | $10.06 | $17.87 | 1,602,000 | — | — |
| 1990-07-03 | $10.25 | $18.21 | 933,200 | — | — |
| 1990-07-02 | $10.28 | $18.26 | 1,162,800 | — | — |
| 1990-06-29 | $10.25 | $18.21 | 1,402,000 | — | — |
| 1990-06-28 | $10.03 | $17.82 | 898,000 | — | — |
| 1990-06-27 | $10.00 | $17.76 | 1,681,600 | — | — |
| 1990-06-26 | $10.00 | $17.76 | 882,000 | — | — |
| 1990-06-25 | $10.13 | $17.98 | 1,515,200 | — | — |
| 1990-06-22 | $10.34 | $18.37 | 2,232,000 | — | — |
| 1990-06-21 | $10.34 | $18.37 | 740,400 | — | — |
| 1990-06-20 | $10.25 | $18.21 | 807,200 | — | — |
| 1990-06-19 | $10.19 | $18.09 | 759,200 | — | — |
| 1990-06-18 | $10.16 | $18.04 | 600,800 | — | — |
| 1990-06-15 | $10.44 | $18.54 | 1,432,400 | — | — |
| 1990-06-14 | $10.44 | $18.54 | 747,200 | — | — |
| 1990-06-13 | $10.50 | $18.65 | 1,068,000 | — | — |
| 1990-06-12 | $10.50 | $18.65 | 977,600 | — | — |
| 1990-06-11 | $10.47 | $18.59 | 738,800 | — | — |
| 1990-06-08 | $10.28 | $18.26 | 623,200 | — | — |
| 1990-06-07 | $10.53 | $18.71 | 838,000 | — | — |
| 1990-06-06 | $10.53 | $18.71 | 1,104,000 | — | — |
| 1990-06-05 | $10.69 | $18.98 | 1,713,600 | — | — |
| 1990-06-04 | $10.47 | $18.59 | 1,472,000 | — | — |
| 1990-06-01 | $10.34 | $18.37 | 727,600 | — | — |
| 1990-05-31 | $10.41 | $18.48 | 942,800 | — | — |
| 1990-05-30 | $10.44 | $18.54 | 1,125,200 | — | — |
| 1990-05-29 | $10.44 | $18.54 | 1,912,800 | — | — |
| 1990-05-25 | $10.19 | $18.09 | 1,400,400 | — | — |
| 1990-05-24 | $10.38 | $18.43 | 783,600 | — | — |
| 1990-05-23 | $10.38 | $18.43 | 1,156,400 | — | — |
| 1990-05-22 | $10.41 | $18.48 | 1,209,200 | — | — |
| 1990-05-21 | $10.34 | $18.37 | 1,653,200 | — | — |
| 1990-05-18 | $10.03 | $17.82 | 1,215,600 | — | — |
| 1990-05-17 | $9.97 | $17.71 | 1,176,800 | — | — |
| 1990-05-16 | $10.13 | $17.98 | 894,000 | — | — |
| 1990-05-15 | $10.16 | $18.04 | 1,165,200 | — | — |
| 1990-05-14 | $10.16 | $18.04 | 1,644,800 | — | — |
| 1990-05-11 | $10.09 | $17.79 | 1,807,600 | — | — |
| 1990-05-10 | $9.97 | $17.57 | 1,398,000 | — | — |
| 1990-05-09 | $10.00 | $17.62 | 1,044,000 | — | — |
| 1990-05-08 | $9.88 | $17.40 | 1,251,600 | — | — |
| 1990-05-07 | $9.81 | $17.29 | 864,400 | — | — |
| 1990-05-04 | $9.66 | $17.02 | 1,777,600 | — | — |
| 1990-05-03 | $9.69 | $17.07 | 1,054,800 | — | — |
| 1990-05-02 | $9.59 | $16.91 | 1,599,600 | — | — |
| 1990-05-01 | $9.66 | $17.02 | 1,427,600 | — | — |
| 1990-04-30 | $9.63 | $16.96 | 1,050,000 | — | — |
| 1990-04-27 | $9.66 | $17.02 | 1,263,600 | — | — |
| 1990-04-26 | $9.84 | $17.35 | 832,800 | — | — |
| 1990-04-25 | $9.81 | $17.29 | 1,243,200 | — | — |
| 1990-04-24 | $9.75 | $17.18 | 814,000 | — | — |
| 1990-04-23 | $9.75 | $17.18 | 2,089,600 | — | — |
| 1990-04-20 | $9.91 | $17.46 | 1,352,400 | — | — |
| 1990-04-19 | $9.97 | $17.57 | 1,714,400 | — | — |
| 1990-04-18 | $9.91 | $17.46 | 1,095,600 | — | — |
| 1990-04-17 | $10.13 | $17.84 | 809,600 | — | — |
| 1990-04-16 | $10.28 | $18.12 | 1,582,000 | — | — |
| 1990-04-12 | $10.19 | $17.95 | 1,335,600 | — | — |
| 1990-04-11 | $9.84 | $17.35 | 1,648,400 | — | — |
| 1990-04-10 | $9.84 | $17.35 | 1,372,400 | — | — |
| 1990-04-09 | $9.75 | $17.18 | 464,800 | — | — |
| 1990-04-06 | $9.75 | $17.18 | 1,042,800 | — | — |
| 1990-04-05 | $9.75 | $17.18 | 698,400 | — | — |
| 1990-04-04 | $9.84 | $17.35 | 862,400 | — | — |
| 1990-04-03 | $10.00 | $17.62 | 856,800 | — | — |
| 1990-04-02 | $9.94 | $17.51 | 484,800 | — | — |
| 1990-03-30 | $9.97 | $17.57 | 613,600 | — | — |
| 1990-03-29 | $9.91 | $17.46 | 499,600 | — | — |
| 1990-03-28 | $9.94 | $17.51 | 736,400 | — | — |
| 1990-03-27 | $9.94 | $17.51 | 728,000 | — | — |
| 1990-03-26 | $9.75 | $17.18 | 658,000 | — | — |
| 1990-03-23 | $9.72 | $17.13 | 636,000 | — | — |
| 1990-03-22 | $9.88 | $17.40 | 2,172,000 | — | — |
| 1990-03-21 | $10.06 | $17.73 | 831,600 | — | — |
| 1990-03-20 | $10.28 | $18.12 | 1,372,400 | — | — |
| 1990-03-19 | $10.41 | $18.34 | 1,752,800 | — | — |
| 1990-03-16 | $10.09 | $17.79 | 1,476,800 | — | — |
| 1990-03-15 | $10.13 | $17.84 | 696,000 | — | — |
| 1990-03-14 | $9.94 | $17.51 | 931,600 | — | — |
| 1990-03-13 | $9.88 | $17.40 | 705,600 | — | — |
| 1990-03-12 | $10.00 | $17.62 | 603,200 | — | — |
| 1990-03-09 | $10.09 | $17.79 | 968,800 | — | — |
| 1990-03-08 | $10.06 | $17.73 | 788,800 | — | — |
| 1990-03-07 | $9.97 | $17.57 | 2,048,800 | — | — |
| 1990-03-06 | $9.94 | $17.51 | 1,235,600 | — | — |
| 1990-03-05 | $9.78 | $17.24 | 1,459,200 | — | — |
| 1990-03-02 | $10.00 | $17.62 | 1,802,800 | — | — |
| 1990-03-01 | $9.91 | $17.46 | 1,941,200 | — | — |
| 1990-02-28 | $9.69 | $17.07 | 1,418,400 | — | — |
| 1990-02-27 | $9.59 | $16.91 | 1,545,600 | — | — |
| 1990-02-26 | $9.56 | $16.85 | 648,800 | — | — |
| 1990-02-23 | $9.41 | $16.58 | 1,138,800 | — | — |
| 1990-02-22 | $9.38 | $16.52 | 1,182,000 | — | — |
| 1990-02-21 | $9.41 | $16.58 | 1,084,800 | — | — |
| 1990-02-20 | $9.44 | $16.63 | 683,600 | — | — |
| 1990-02-16 | $9.53 | $16.80 | 1,088,000 | — | — |
| 1990-02-15 | $9.50 | $16.74 | 1,118,400 | — | — |
| 1990-02-14 | $9.28 | $16.36 | 2,312,800 | — | — |
| 1990-02-13 | $9.53 | $16.80 | 1,140,800 | — | — |
| 1990-02-12 | $9.25 | $16.30 | 731,200 | — | — |
| 1990-02-09 | $9.59 | $16.77 | 1,301,600 | — | — |
| 1990-02-08 | $9.50 | $16.60 | 2,224,400 | — | — |
| 1990-02-07 | $9.41 | $16.44 | 2,770,400 | — | — |
| 1990-02-06 | $9.53 | $16.66 | 2,031,600 | — | — |
| 1990-02-05 | $9.66 | $16.88 | 1,006,800 | — | — |
| 1990-02-02 | $9.50 | $16.60 | 1,883,600 | — | — |
| 1990-02-01 | $9.47 | $16.55 | 906,400 | — | — |
| 1990-01-31 | $9.56 | $16.71 | 2,257,600 | — | — |
| 1990-01-30 | $9.50 | $16.60 | 1,566,800 | — | — |
| 1990-01-29 | $9.66 | $16.88 | 1,532,800 | — | — |
| 1990-01-26 | $9.84 | $17.21 | 1,737,600 | — | — |
| 1990-01-25 | $9.81 | $17.15 | 2,247,600 | — | — |
| 1990-01-24 | $9.91 | $17.31 | 2,514,400 | — | — |
| 1990-01-23 | $9.81 | $17.15 | 2,110,400 | — | — |
| 1990-01-22 | $9.69 | $16.93 | 1,021,200 | — | — |
| 1990-01-19 | $9.97 | $17.42 | 1,611,600 | — | — |
| 1990-01-18 | $9.97 | $17.42 | 2,389,600 | — | — |
| 1990-01-17 | $9.88 | $17.26 | 1,101,200 | — | — |
| 1990-01-16 | $9.97 | $17.42 | 1,894,000 | — | — |
| 1990-01-15 | $9.88 | $17.26 | 1,112,800 | — | — |
| 1990-01-12 | $9.94 | $17.37 | 2,178,000 | — | — |
| 1990-01-11 | $10.34 | $18.08 | 2,195,200 | — | — |
| 1990-01-10 | $10.25 | $17.92 | 3,017,600 | — | — |
| 1990-01-09 | $10.22 | $17.86 | 2,126,000 | — | — |
| 1990-01-08 | $10.09 | $17.64 | 1,624,000 | — | — |
| 1990-01-05 | $10.06 | $17.59 | 1,072,400 | — | — |
| 1990-01-04 | $10.13 | $17.70 | 1,386,800 | — | — |
| 1990-01-03 | $10.25 | $17.92 | 2,098,400 | — | — |
| 1990-01-02 | $10.13 | $17.70 | 1,836,400 | — | — |