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
- 1973-05-02 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 | $6.42 | $49.31 | 988,690 | — | — |
| 1990-12-28 | $6.37 | $48.97 | 965,137 | — | — |
| 1990-12-27 | $6.42 | $49.31 | 1,111,225 | — | — |
| 1990-12-26 | $6.42 | $49.31 | 1,418,544 | — | — |
| 1990-12-24 | $6.37 | $48.97 | 1,174,315 | — | — |
| 1990-12-21 | $6.42 | $49.31 | 2,461,071 | — | — |
| 1990-12-20 | $6.29 | $48.29 | 759,323 | — | — |
| 1990-12-19 | $6.33 | $48.63 | 762,688 | — | — |
| 1990-12-18 | $6.42 | $49.31 | 1,440,134 | — | — |
| 1990-12-17 | $6.20 | $47.60 | 549,304 | — | — |
| 1990-12-14 | $6.20 | $47.60 | 1,805,496 | — | — |
| 1990-12-13 | $6.15 | $47.26 | 894,196 | — | — |
| 1990-12-12 | $6.20 | $47.60 | 1,307,505 | — | — |
| 1990-12-11 | $6.11 | $46.92 | 2,147,864 | — | — |
| 1990-12-10 | $6.20 | $47.60 | 519,862 | — | — |
| 1990-12-07 | $6.11 | $46.92 | 1,223,666 | — | — |
| 1990-12-06 | $6.20 | $47.60 | 1,728,946 | — | — |
| 1990-12-05 | $6.24 | $47.94 | 978,035 | — | — |
| 1990-12-04 | $6.20 | $47.60 | 3,016,263 | — | — |
| 1990-12-03 | $6.02 | $46.23 | 1,126,086 | — | — |
| 1990-11-30 | $5.97 | $45.89 | 2,930,741 | — | — |
| 1990-11-29 | $5.88 | $45.20 | 874,287 | — | — |
| 1990-11-28 | $5.88 | $45.20 | 1,054,024 | — | — |
| 1990-11-27 | $5.88 | $45.20 | 914,665 | — | — |
| 1990-11-26 | $5.88 | $45.20 | 823,535 | — | — |
| 1990-11-23 | $5.97 | $45.89 | 494,345 | — | — |
| 1990-11-21 | $5.84 | $44.86 | 684,176 | — | — |
| 1990-11-20 | $5.80 | $44.52 | 854,098 | — | — |
| 1990-11-19 | $5.84 | $44.86 | 684,737 | — | — |
| 1990-11-16 | $5.80 | $44.52 | 732,966 | — | — |
| 1990-11-15 | $5.84 | $44.86 | 479,484 | — | — |
| 1990-11-14 | $5.88 | $45.20 | 610,150 | — | — |
| 1990-11-13 | $5.93 | $45.55 | 985,886 | — | — |
| 1990-11-12 | $6.02 | $46.23 | 667,913 | — | — |
| 1990-11-09 | $6.02 | $46.23 | 744,742 | — | — |
| 1990-11-08 | $5.80 | $44.52 | 572,016 | — | — |
| 1990-11-07 | $5.71 | $43.83 | 762,968 | — | — |
| 1990-11-06 | $6.06 | $45.75 | 2,588,653 | — | — |
| 1990-11-05 | $6.06 | $45.75 | 640,994 | — | — |
| 1990-11-02 | $6.06 | $45.75 | 864,193 | — | — |
| 1990-11-01 | $6.02 | $45.42 | 1,786,428 | — | — |
| 1990-10-31 | $5.93 | $44.74 | 640,994 | — | — |
| 1990-10-30 | $5.84 | $44.07 | 505,000 | — | — |
| 1990-10-29 | $5.71 | $43.06 | 738,574 | — | — |
| 1990-10-26 | $5.66 | $42.72 | 718,104 | — | — |
| 1990-10-25 | $5.71 | $43.06 | 753,715 | — | — |
| 1990-10-24 | $5.88 | $44.41 | 584,634 | — | — |
| 1990-10-23 | $5.84 | $44.07 | 845,406 | — | — |
| 1990-10-22 | $5.88 | $44.41 | 773,624 | — | — |
| 1990-10-19 | $5.84 | $44.07 | 902,327 | — | — |
| 1990-10-18 | $5.97 | $45.08 | 2,240,957 | — | — |
| 1990-10-17 | $5.84 | $44.07 | 1,591,550 | — | — |
| 1990-10-16 | $5.62 | $42.39 | 852,416 | — | — |
| 1990-10-15 | $5.66 | $42.72 | 1,228,152 | — | — |
| 1990-10-12 | $5.71 | $43.06 | 775,026 | — | — |
| 1990-10-11 | $5.53 | $41.72 | 950,276 | — | — |
| 1990-10-10 | $5.62 | $42.39 | 1,077,297 | — | — |
| 1990-10-09 | $5.66 | $42.72 | 1,174,876 | — | — |
| 1990-10-08 | $5.66 | $42.72 | 287,690 | — | — |
| 1990-10-05 | $5.62 | $42.39 | 1,045,892 | — | — |
| 1990-10-04 | $5.66 | $42.72 | 569,212 | — | — |
| 1990-10-03 | $5.57 | $42.05 | 1,373,119 | — | — |
| 1990-10-02 | $5.44 | $41.04 | 628,376 | — | — |
| 1990-10-01 | $5.44 | $41.04 | 841,761 | — | — |
| 1990-09-28 | $5.22 | $39.36 | 696,514 | — | — |
| 1990-09-27 | $5.35 | $40.37 | 692,868 | — | — |
| 1990-09-26 | $5.35 | $40.37 | 729,040 | — | — |
| 1990-09-25 | $5.30 | $40.03 | 435,742 | — | — |
| 1990-09-24 | $5.26 | $39.70 | 1,061,034 | — | — |
| 1990-09-21 | $5.44 | $41.04 | 1,738,480 | — | — |
| 1990-09-20 | $5.39 | $40.71 | 924,198 | — | — |
| 1990-09-19 | $5.39 | $40.71 | 962,613 | — | — |
| 1990-09-18 | $5.35 | $40.37 | 669,315 | — | — |
| 1990-09-17 | $5.30 | $40.03 | 413,870 | — | — |
| 1990-09-14 | $5.30 | $40.03 | 625,572 | — | — |
| 1990-09-13 | $5.35 | $40.37 | 1,258,435 | — | — |
| 1990-09-12 | $5.44 | $41.04 | 477,802 | — | — |
| 1990-09-11 | $5.44 | $41.04 | 1,466,772 | — | — |
| 1990-09-10 | $5.44 | $41.04 | 803,907 | — | — |
| 1990-09-07 | $5.44 | $41.04 | 1,001,028 | — | — |
| 1990-09-06 | $5.39 | $40.71 | 1,335,545 | — | — |
| 1990-09-05 | $5.39 | $40.71 | 594,728 | — | — |
| 1990-09-04 | $5.35 | $40.37 | 586,597 | — | — |
| 1990-08-31 | $5.39 | $40.71 | 685,858 | — | — |
| 1990-08-30 | $5.35 | $40.37 | 484,531 | — | — |
| 1990-08-29 | $5.48 | $41.38 | 774,465 | — | — |
| 1990-08-28 | $5.30 | $40.03 | 607,066 | — | — |
| 1990-08-27 | $5.39 | $40.71 | 742,499 | — | — |
| 1990-08-24 | $5.22 | $39.36 | 1,397,514 | — | — |
| 1990-08-23 | $5.22 | $39.36 | 968,221 | — | — |
| 1990-08-22 | $5.35 | $40.37 | 953,640 | — | — |
| 1990-08-21 | $5.39 | $40.71 | 799,420 | — | — |
| 1990-08-20 | $5.48 | $41.38 | 625,853 | — | — |
| 1990-08-17 | $5.48 | $41.38 | 759,323 | — | — |
| 1990-08-16 | $5.53 | $41.72 | 663,707 | — | — |
| 1990-08-15 | $5.66 | $41.92 | 1,514,160 | — | — |
| 1990-08-14 | $5.71 | $42.25 | 718,104 | — | — |
| 1990-08-13 | $5.62 | $41.59 | 414,431 | — | — |
| 1990-08-10 | $5.57 | $41.26 | 473,315 | — | — |
| 1990-08-09 | $5.66 | $41.92 | 333,115 | — | — |
| 1990-08-08 | $5.71 | $42.25 | 439,948 | — | — |
| 1990-08-07 | $5.62 | $41.59 | 1,462,286 | — | — |
| 1990-08-06 | $5.44 | $40.27 | 1,394,429 | — | — |
| 1990-08-03 | $5.66 | $41.92 | 973,829 | — | — |
| 1990-08-02 | $5.80 | $42.91 | 738,293 | — | — |
| 1990-08-01 | $5.93 | $43.90 | 1,581,456 | — | — |
| 1990-07-31 | $5.88 | $43.57 | 1,811,664 | — | — |
| 1990-07-30 | $5.75 | $42.58 | 983,082 | — | — |
| 1990-07-27 | $5.62 | $41.59 | 660,062 | — | — |
| 1990-07-26 | $5.62 | $41.59 | 769,137 | — | — |
| 1990-07-25 | $5.66 | $41.92 | 765,492 | — | — |
| 1990-07-24 | $5.53 | $40.93 | 900,925 | — | — |
| 1990-07-23 | $5.44 | $40.27 | 1,588,186 | — | — |
| 1990-07-20 | $5.57 | $41.26 | 598,093 | — | — |
| 1990-07-19 | $5.71 | $42.25 | 513,412 | — | — |
| 1990-07-18 | $5.75 | $42.58 | 866,156 | — | — |
| 1990-07-17 | $5.80 | $42.91 | 659,220 | — | — |
| 1990-07-16 | $5.84 | $43.24 | 1,048,416 | — | — |
| 1990-07-13 | $5.84 | $43.24 | 855,781 | — | — |
| 1990-07-12 | $5.84 | $43.24 | 931,208 | — | — |
| 1990-07-11 | $5.80 | $42.91 | 901,486 | — | — |
| 1990-07-10 | $5.71 | $42.25 | 734,648 | — | — |
| 1990-07-09 | $5.80 | $42.91 | 837,835 | — | — |
| 1990-07-06 | $5.80 | $42.91 | 415,833 | — | — |
| 1990-07-05 | $5.84 | $43.24 | 1,647,911 | — | — |
| 1990-07-03 | $5.84 | $43.24 | 454,528 | — | — |
| 1990-07-02 | $5.88 | $43.57 | 767,174 | — | — |
| 1990-06-29 | $5.93 | $43.90 | 1,317,880 | — | — |
| 1990-06-28 | $5.84 | $43.24 | 535,003 | — | — |
| 1990-06-27 | $5.80 | $42.91 | 663,146 | — | — |
| 1990-06-26 | $5.71 | $42.25 | 591,083 | — | — |
| 1990-06-25 | $5.80 | $42.91 | 623,329 | — | — |
| 1990-06-22 | $5.84 | $43.24 | 1,476,306 | — | — |
| 1990-06-21 | $5.84 | $43.24 | 1,163,380 | — | — |
| 1990-06-20 | $5.80 | $42.91 | 976,633 | — | — |
| 1990-06-19 | $5.84 | $43.24 | 558,276 | — | — |
| 1990-06-18 | $5.88 | $43.57 | 574,259 | — | — |
| 1990-06-15 | $5.88 | $43.57 | 1,201,514 | — | — |
| 1990-06-14 | $5.93 | $43.90 | 565,847 | — | — |
| 1990-06-13 | $5.97 | $44.23 | 905,412 | — | — |
| 1990-06-12 | $5.97 | $44.23 | 721,750 | — | — |
| 1990-06-11 | $5.97 | $44.23 | 437,144 | — | — |
| 1990-06-08 | $5.93 | $43.90 | 658,099 | — | — |
| 1990-06-07 | $6.02 | $44.56 | 1,185,531 | — | — |
| 1990-06-06 | $5.97 | $44.23 | 488,176 | — | — |
| 1990-06-05 | $5.93 | $43.90 | 1,069,446 | — | — |
| 1990-06-04 | $5.97 | $44.23 | 1,352,930 | — | — |
| 1990-06-01 | $5.88 | $43.57 | 1,129,171 | — | — |
| 1990-05-31 | $5.88 | $43.57 | 806,991 | — | — |
| 1990-05-30 | $5.84 | $43.24 | 1,221,422 | — | — |
| 1990-05-29 | $5.93 | $43.90 | 692,027 | — | — |
| 1990-05-25 | $5.84 | $43.24 | 1,095,242 | — | — |
| 1990-05-24 | $5.88 | $43.57 | 1,163,380 | — | — |
| 1990-05-23 | $5.88 | $43.57 | 782,877 | — | — |
| 1990-05-22 | $5.84 | $43.24 | 1,166,744 | — | — |
| 1990-05-21 | $5.93 | $43.90 | 554,351 | — | — |
| 1990-05-18 | $5.93 | $43.90 | 1,232,919 | — | — |
| 1990-05-17 | $5.93 | $43.90 | 1,125,806 | — | — |
| 1990-05-16 | $6.06 | $44.10 | 4,211,047 | — | — |
| 1990-05-15 | $5.97 | $43.45 | 876,530 | — | — |
| 1990-05-14 | $5.97 | $43.45 | 2,549,677 | — | — |
| 1990-05-11 | $5.97 | $43.45 | 1,340,873 | — | — |
| 1990-05-10 | $5.93 | $43.12 | 1,236,564 | — | — |
| 1990-05-09 | $5.84 | $42.47 | 1,179,082 | — | — |
| 1990-05-08 | $5.75 | $41.83 | 611,552 | — | — |
| 1990-05-07 | $5.71 | $41.50 | 1,135,620 | — | — |
| 1990-05-04 | $5.62 | $40.85 | 895,317 | — | — |
| 1990-05-03 | $5.57 | $40.53 | 1,756,986 | — | — |
| 1990-05-02 | $5.62 | $40.85 | 1,641,181 | — | — |
| 1990-05-01 | $5.53 | $40.21 | 2,050,565 | — | — |
| 1990-04-30 | $5.44 | $39.56 | 1,490,046 | — | — |
| 1990-04-27 | $5.53 | $40.21 | 1,472,661 | — | — |
| 1990-04-26 | $5.71 | $41.50 | 1,871,109 | — | — |
| 1990-04-25 | $5.66 | $41.18 | 1,333,863 | — | — |
| 1990-04-24 | $5.62 | $40.85 | 2,748,481 | — | — |
| 1990-04-23 | $5.62 | $40.85 | 3,231,610 | — | — |
| 1990-04-20 | $5.88 | $42.80 | 2,229,180 | — | — |
| 1990-04-19 | $5.88 | $42.80 | 1,944,013 | — | — |
| 1990-04-18 | $5.97 | $43.45 | 1,356,295 | — | — |
| 1990-04-17 | $5.97 | $43.45 | 2,548,556 | — | — |
| 1990-04-16 | $6.06 | $44.10 | 1,651,836 | — | — |
| 1990-04-12 | $6.02 | $43.77 | 1,479,671 | — | — |
| 1990-04-11 | $6.06 | $44.10 | 2,146,462 | — | — |
| 1990-04-10 | $6.11 | $44.42 | 2,024,208 | — | — |
| 1990-04-09 | $6.02 | $43.77 | 4,600,803 | — | — |
| 1990-04-06 | $5.97 | $43.45 | 4,203,196 | — | — |
| 1990-04-05 | $6.06 | $44.10 | 4,850,920 | — | — |
| 1990-04-04 | $6.11 | $44.42 | 2,560,052 | — | — |
| 1990-04-03 | $6.37 | $46.37 | 1,695,579 | — | — |
| 1990-04-02 | $6.37 | $46.37 | 688,943 | — | — |
| 1990-03-30 | $6.42 | $46.69 | 1,463,408 | — | — |
| 1990-03-29 | $6.42 | $46.69 | 2,214,038 | — | — |
| 1990-03-28 | $6.37 | $46.37 | 857,463 | — | — |
| 1990-03-27 | $6.37 | $46.37 | 840,359 | — | — |
| 1990-03-26 | $6.33 | $46.04 | 1,370,876 | — | — |
| 1990-03-23 | $6.42 | $46.69 | 1,390,784 | — | — |
| 1990-03-22 | $6.42 | $46.69 | 2,968,034 | — | — |
| 1990-03-21 | $6.37 | $46.37 | 1,039,162 | — | — |
| 1990-03-20 | $6.29 | $45.72 | 1,786,148 | — | — |
| 1990-03-19 | $6.42 | $46.69 | 864,193 | — | — |
| 1990-03-16 | $6.42 | $46.69 | 1,354,052 | — | — |
| 1990-03-15 | $6.37 | $46.37 | 1,303,299 | — | — |
| 1990-03-14 | $6.46 | $47.01 | 811,197 | — | — |
| 1990-03-13 | $6.46 | $47.01 | 912,422 | — | — |
| 1990-03-12 | $6.42 | $46.69 | 1,359,099 | — | — |
| 1990-03-09 | $6.51 | $47.34 | 1,011,683 | — | — |
| 1990-03-08 | $6.51 | $47.34 | 1,286,756 | — | — |
| 1990-03-07 | $6.42 | $46.69 | 1,696,420 | — | — |
| 1990-03-06 | $6.42 | $46.69 | 1,663,333 | — | — |
| 1990-03-05 | $6.51 | $47.34 | 2,974,764 | — | — |
| 1990-03-02 | $6.33 | $46.04 | 6,160,949 | — | — |
| 1990-03-01 | $6.42 | $46.69 | 8,208,990 | — | — |
| 1990-02-28 | $7.18 | $52.20 | 1,083,185 | — | — |
| 1990-02-27 | $7.18 | $52.20 | 827,741 | — | — |
| 1990-02-26 | $7.13 | $51.88 | 857,463 | — | — |
| 1990-02-23 | $7.13 | $51.88 | 1,022,058 | — | — |
| 1990-02-22 | $7.13 | $51.88 | 1,296,009 | — | — |
| 1990-02-21 | $7.13 | $51.88 | 1,700,626 | — | — |
| 1990-02-20 | $7.18 | $52.20 | 2,393,214 | — | — |
| 1990-02-16 | $7.36 | $53.50 | 1,421,067 | — | — |
| 1990-02-15 | $7.31 | $53.17 | 1,000,187 | — | — |
| 1990-02-14 | $7.36 | $53.50 | 2,130,760 | — | — |
| 1990-02-13 | $7.58 | $53.69 | 2,796,429 | — | — |
| 1990-02-12 | $7.62 | $54.01 | 1,027,386 | — | — |
| 1990-02-09 | $7.71 | $54.64 | 1,158,613 | — | — |
| 1990-02-08 | $7.67 | $54.32 | 825,778 | — | — |
| 1990-02-07 | $7.71 | $54.64 | 1,423,871 | — | — |
| 1990-02-06 | $7.67 | $54.32 | 1,212,169 | — | — |
| 1990-02-05 | $7.85 | $55.59 | 1,325,170 | — | — |
| 1990-02-02 | $7.80 | $55.27 | 1,206,000 | — | — |
| 1990-02-01 | $7.76 | $54.96 | 903,449 | — | — |
| 1990-01-31 | $7.67 | $54.32 | 1,040,845 | — | — |
| 1990-01-30 | $7.49 | $53.06 | 863,912 | — | — |
| 1990-01-29 | $7.67 | $54.32 | 923,918 | — | — |
| 1990-01-26 | $7.53 | $53.38 | 1,050,378 | — | — |
| 1990-01-25 | $7.44 | $52.75 | 2,163,286 | — | — |
| 1990-01-24 | $7.71 | $54.64 | 1,042,247 | — | — |
| 1990-01-23 | $7.67 | $54.32 | 1,050,098 | — | — |
| 1990-01-22 | $7.62 | $54.01 | 983,082 | — | — |
| 1990-01-19 | $7.71 | $54.64 | 1,136,742 | — | — |
| 1990-01-18 | $7.85 | $55.59 | 1,006,356 | — | — |
| 1990-01-17 | $7.76 | $54.96 | 1,061,594 | — | — |
| 1990-01-16 | $7.67 | $54.32 | 1,694,177 | — | — |
| 1990-01-15 | $7.62 | $54.01 | 1,568,277 | — | — |
| 1990-01-12 | $7.62 | $54.01 | 5,875,502 | — | — |
| 1990-01-11 | $7.62 | $54.01 | 3,183,381 | — | — |
| 1990-01-10 | $8.20 | $58.12 | 852,696 | — | — |
| 1990-01-09 | $8.11 | $57.48 | 887,186 | — | — |
| 1990-01-08 | $8.20 | $58.12 | 1,322,086 | — | — |
| 1990-01-05 | $8.16 | $57.80 | 742,780 | — | — |
| 1990-01-04 | $8.16 | $57.80 | 956,444 | — | — |
| 1990-01-03 | $8.29 | $58.75 | 1,056,828 | — | — |
| 1990-01-02 | $8.29 | $58.75 | 1,177,400 | — | — |