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
- 1973-05-03 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 | $10.49 | $11.15 | 9,655 | — | — |
| 1990-12-28 | $9.83 | $10.45 | 2,513 | — | — |
| 1990-12-27 | $9.64 | $10.24 | 9,655 | — | — |
| 1990-12-26 | $9.73 | $10.29 | 16,135 | — | — |
| 1990-12-24 | $9.64 | $10.19 | 1,323 | — | — |
| 1990-12-21 | $9.64 | $10.19 | 9,655 | — | — |
| 1990-12-20 | $9.26 | $9.79 | 6,745 | — | — |
| 1990-12-19 | $9.17 | $9.69 | 10,448 | — | — |
| 1990-12-18 | $9.45 | $9.99 | 1,190 | — | — |
| 1990-12-17 | $9.36 | $9.89 | 15,474 | — | — |
| 1990-12-14 | $9.55 | $10.09 | 19,574 | — | — |
| 1990-12-13 | $10.21 | $10.79 | 6,216 | — | — |
| 1990-12-12 | $10.11 | $10.69 | 6,216 | — | — |
| 1990-12-11 | $9.83 | $10.39 | 7,803 | — | — |
| 1990-12-10 | $9.45 | $9.99 | 16,664 | — | — |
| 1990-12-07 | $8.70 | $9.19 | 11,110 | — | — |
| 1990-12-06 | $8.32 | $8.79 | 6,745 | — | — |
| 1990-12-05 | $8.41 | $8.89 | 4,761 | — | — |
| 1990-12-04 | $8.13 | $8.59 | 4,232 | — | — |
| 1990-12-03 | $8.03 | $8.49 | 2,116 | — | — |
| 1990-11-30 | $7.84 | $8.29 | 8,994 | — | — |
| 1990-11-29 | $7.94 | $8.39 | 6,348 | — | — |
| 1990-11-28 | $8.32 | $8.79 | 926 | — | — |
| 1990-11-27 | $8.13 | $8.59 | 2,116 | — | — |
| 1990-11-26 | $8.03 | $8.49 | 10,581 | — | — |
| 1990-11-23 | $7.94 | $8.39 | 2,116 | — | — |
| 1990-11-21 | $7.94 | $8.39 | 2,513 | — | — |
| 1990-11-20 | $7.84 | $8.29 | 3,174 | — | — |
| 1990-11-19 | $7.66 | $8.09 | 1,587 | — | — |
| 1990-11-16 | $7.18 | $7.59 | 4,232 | — | — |
| 1990-11-15 | $7.47 | $7.89 | 3,042 | — | — |
| 1990-11-14 | $7.56 | $7.99 | 6,481 | — | — |
| 1990-11-13 | $7.37 | $7.79 | 8,068 | — | — |
| 1990-11-12 | $7.28 | $7.69 | 10,713 | — | — |
| 1990-11-09 | $7.47 | $7.89 | 43,381 | — | — |
| 1990-11-08 | $7.94 | $8.39 | 529 | — | — |
| 1990-11-07 | $7.84 | $8.29 | 5,687 | — | — |
| 1990-11-06 | $8.13 | $8.59 | 2,910 | — | — |
| 1990-11-05 | $8.13 | $8.59 | 49,332 | — | — |
| 1990-11-02 | $7.84 | $8.29 | 5,555 | — | — |
| 1990-11-01 | $7.84 | $8.29 | 9,258 | — | — |
| 1990-10-31 | $8.41 | $8.89 | 4,761 | — | — |
| 1990-10-30 | $8.98 | $9.49 | 661 | — | — |
| 1990-10-29 | $8.88 | $9.39 | 2,381 | — | — |
| 1990-10-26 | $8.98 | $9.49 | 529 | — | — |
| 1990-10-25 | $9.07 | $9.59 | 26,319 | — | — |
| 1990-10-24 | $9.45 | $9.99 | 3,968 | — | — |
| 1990-10-23 | $9.45 | $9.99 | 4,761 | — | — |
| 1990-10-22 | $9.45 | $9.99 | 17,326 | — | — |
| 1990-10-19 | $9.07 | $9.59 | 8,068 | — | — |
| 1990-10-18 | $9.45 | $9.99 | 794 | — | — |
| 1990-10-17 | $9.55 | $10.09 | 11,374 | — | — |
| 1990-10-16 | $10.02 | $10.59 | 6,084 | — | — |
| 1990-10-15 | $9.92 | $10.49 | 6,216 | — | — |
| 1990-10-12 | $9.83 | $10.39 | 1,190 | — | — |
| 1990-10-11 | $9.83 | $10.39 | 21,029 | — | — |
| 1990-10-10 | $9.83 | $10.39 | 661 | — | — |
| 1990-10-09 | $9.92 | $10.49 | 1,587 | — | — |
| 1990-10-08 | $10.02 | $10.59 | 0 | — | — |
| 1990-10-05 | $10.02 | $10.59 | 529 | — | — |
| 1990-10-04 | $10.02 | $10.59 | 0 | — | — |
| 1990-10-03 | $10.02 | $10.59 | 10,713 | — | — |
| 1990-10-02 | $10.02 | $10.59 | 1,587 | — | — |
| 1990-10-01 | $9.73 | $10.29 | 17,855 | — | — |
| 1990-09-28 | $9.73 | $10.29 | 2,645 | — | — |
| 1990-09-27 | $9.92 | $10.49 | 397 | — | — |
| 1990-09-26 | $10.11 | $10.69 | 30,684 | — | — |
| 1990-09-25 | $10.11 | $10.63 | 265 | — | — |
| 1990-09-24 | $10.02 | $10.53 | 64,939 | — | — |
| 1990-09-21 | $10.21 | $10.73 | 47,216 | — | — |
| 1990-09-20 | $10.68 | $11.23 | 661 | — | — |
| 1990-09-19 | $10.68 | $11.23 | 3,968 | — | — |
| 1990-09-18 | $10.77 | $11.33 | 223,119 | — | — |
| 1990-09-17 | $11.06 | $11.63 | 1,852 | — | — |
| 1990-09-14 | $11.25 | $11.82 | 132 | — | — |
| 1990-09-13 | $11.25 | $11.82 | 5,158 | — | — |
| 1990-09-12 | $11.34 | $11.92 | 7,539 | — | — |
| 1990-09-11 | $11.53 | $12.12 | 132 | — | — |
| 1990-09-10 | $11.53 | $12.12 | 4,232 | — | — |
| 1990-09-07 | $11.25 | $11.82 | 2,381 | — | — |
| 1990-09-06 | $11.06 | $11.63 | 3,571 | — | — |
| 1990-09-05 | $10.96 | $11.53 | 31,081 | — | — |
| 1990-09-04 | $11.15 | $11.73 | 1,984 | — | — |
| 1990-08-31 | $11.53 | $12.12 | 1,455 | — | — |
| 1990-08-30 | $11.44 | $12.02 | 4,629 | — | — |
| 1990-08-29 | $11.25 | $11.82 | 3,174 | — | — |
| 1990-08-28 | $11.25 | $11.82 | 6,348 | — | — |
| 1990-08-27 | $10.77 | $11.33 | 18,384 | — | — |
| 1990-08-24 | $9.92 | $10.43 | 41,793 | — | — |
| 1990-08-23 | $10.02 | $10.53 | 11,110 | — | — |
| 1990-08-22 | $11.15 | $11.73 | 18,516 | — | — |
| 1990-08-21 | $11.72 | $12.32 | 2,513 | — | — |
| 1990-08-20 | $12.00 | $12.62 | 12,300 | — | — |
| 1990-08-17 | $12.00 | $12.62 | 4,894 | — | — |
| 1990-08-16 | $12.66 | $13.32 | 1,190 | — | — |
| 1990-08-15 | $12.85 | $13.51 | 1,587 | — | — |
| 1990-08-14 | $12.95 | $13.61 | 0 | — | — |
| 1990-08-13 | $12.95 | $13.61 | 3,042 | — | — |
| 1990-08-10 | $12.85 | $13.51 | 794 | — | — |
| 1990-08-09 | $13.14 | $13.81 | 3,968 | — | — |
| 1990-08-08 | $13.23 | $13.91 | 12,432 | — | — |
| 1990-08-07 | $13.04 | $13.71 | 15,739 | — | — |
| 1990-08-06 | $12.76 | $13.41 | 15,210 | — | — |
| 1990-08-03 | $12.95 | $13.61 | 26,055 | — | — |
| 1990-08-02 | $13.23 | $13.91 | 48,010 | — | — |
| 1990-08-01 | $12.85 | $13.51 | 47,084 | — | — |
| 1990-07-31 | $13.04 | $13.71 | 21,029 | — | — |
| 1990-07-30 | $13.14 | $13.81 | 37,297 | — | — |
| 1990-07-27 | $13.14 | $13.81 | 1,323 | — | — |
| 1990-07-26 | $13.14 | $13.81 | 17,987 | — | — |
| 1990-07-25 | $13.23 | $13.91 | 397 | — | — |
| 1990-07-24 | $13.14 | $13.81 | 3,439 | — | — |
| 1990-07-23 | $13.33 | $14.01 | 4,232 | — | — |
| 1990-07-20 | $13.52 | $14.21 | 529 | — | — |
| 1990-07-19 | $13.52 | $14.21 | 7,671 | — | — |
| 1990-07-18 | $13.14 | $13.81 | 11,903 | — | — |
| 1990-07-17 | $12.76 | $13.41 | 18,913 | — | — |
| 1990-07-16 | $12.76 | $13.41 | 24,732 | — | — |
| 1990-07-13 | $13.52 | $14.21 | 24,203 | — | — |
| 1990-07-12 | $13.42 | $14.11 | 3,042 | — | — |
| 1990-07-11 | $13.52 | $14.21 | 26,848 | — | — |
| 1990-07-10 | $13.33 | $14.01 | 74,990 | — | — |
| 1990-07-09 | $13.33 | $14.01 | 41,000 | — | — |
| 1990-07-06 | $13.61 | $14.31 | 10,713 | — | — |
| 1990-07-05 | $13.70 | $14.41 | 926 | — | — |
| 1990-07-03 | $13.61 | $14.31 | 2,645 | — | — |
| 1990-07-02 | $13.80 | $14.51 | 16,268 | — | — |
| 1990-06-29 | $13.61 | $14.31 | 1,852 | — | — |
| 1990-06-28 | $13.61 | $14.31 | 5,158 | — | — |
| 1990-06-27 | $13.61 | $14.25 | 22,352 | — | — |
| 1990-06-26 | $13.89 | $14.55 | 4,100 | — | — |
| 1990-06-25 | $13.89 | $14.55 | 2,777 | — | — |
| 1990-06-22 | $14.18 | $14.85 | 29,097 | — | — |
| 1990-06-21 | $14.18 | $14.85 | 14,945 | — | — |
| 1990-06-20 | $14.08 | $14.75 | 7,406 | — | — |
| 1990-06-19 | $13.99 | $14.65 | 27,510 | — | — |
| 1990-06-18 | $13.99 | $14.65 | 72,609 | — | — |
| 1990-06-15 | $13.99 | $14.65 | 11,374 | — | — |
| 1990-06-14 | $14.74 | $15.44 | 7,539 | — | — |
| 1990-06-13 | $14.93 | $15.64 | 1,058 | — | — |
| 1990-06-12 | $14.93 | $15.64 | 397 | — | — |
| 1990-06-11 | $14.74 | $15.44 | 2,381 | — | — |
| 1990-06-08 | $14.93 | $15.64 | 4,629 | — | — |
| 1990-06-07 | $15.12 | $15.84 | 1,984 | — | — |
| 1990-06-06 | $15.31 | $16.04 | 10,845 | — | — |
| 1990-06-05 | $15.88 | $16.63 | 4,894 | — | — |
| 1990-06-04 | $16.35 | $17.12 | 529 | — | — |
| 1990-06-01 | $16.26 | $17.03 | 2,116 | — | — |
| 1990-05-31 | $16.54 | $17.32 | 2,645 | — | — |
| 1990-05-30 | $16.63 | $17.42 | 37,032 | — | — |
| 1990-05-29 | $16.63 | $17.42 | 1,587 | — | — |
| 1990-05-25 | $16.73 | $17.52 | 265 | — | — |
| 1990-05-24 | $16.73 | $17.52 | 1,190 | — | — |
| 1990-05-23 | $16.63 | $17.42 | 2,116 | — | — |
| 1990-05-22 | $16.92 | $17.72 | 7,671 | — | — |
| 1990-05-21 | $16.63 | $17.42 | 10,316 | — | — |
| 1990-05-18 | $16.82 | $17.62 | 1,323 | — | — |
| 1990-05-17 | $16.92 | $17.72 | 37,693 | — | — |
| 1990-05-16 | $16.82 | $17.62 | 45,232 | — | — |
| 1990-05-15 | $17.01 | $17.82 | 24,997 | — | — |
| 1990-05-14 | $16.45 | $17.22 | 22,616 | — | — |
| 1990-05-11 | $16.16 | $16.93 | 19,177 | — | — |
| 1990-05-10 | $15.88 | $16.63 | 2,116 | — | — |
| 1990-05-09 | $15.78 | $16.53 | 4,100 | — | — |
| 1990-05-08 | $15.78 | $16.53 | 1,455 | — | — |
| 1990-05-07 | $15.78 | $16.53 | 4,894 | — | — |
| 1990-05-04 | $15.78 | $16.53 | 13,623 | — | — |
| 1990-05-03 | $16.45 | $17.22 | 1,719 | — | — |
| 1990-05-02 | $16.63 | $17.42 | 13,094 | — | — |
| 1990-05-01 | $16.45 | $17.22 | 10,977 | — | — |
| 1990-04-30 | $16.35 | $17.12 | 20,897 | — | — |
| 1990-04-27 | $16.07 | $16.83 | 36,635 | — | — |
| 1990-04-26 | $16.54 | $17.32 | 3,174 | — | — |
| 1990-04-25 | $16.63 | $17.42 | 4,232 | — | — |
| 1990-04-24 | $16.63 | $17.42 | 12,168 | — | — |
| 1990-04-23 | $16.63 | $17.42 | 4,100 | — | — |
| 1990-04-20 | $16.63 | $17.42 | 4,365 | — | — |
| 1990-04-19 | $16.92 | $17.72 | 8,729 | — | — |
| 1990-04-18 | $17.11 | $17.92 | 2,513 | — | — |
| 1990-04-17 | $17.11 | $17.92 | 22,352 | — | — |
| 1990-04-16 | $17.30 | $18.11 | 57,532 | — | — |
| 1990-04-12 | $17.11 | $17.92 | 1,852 | — | — |
| 1990-04-11 | $17.11 | $17.92 | 18,119 | — | — |
| 1990-04-10 | $17.11 | $17.92 | 24,600 | — | — |
| 1990-04-09 | $16.63 | $17.42 | 51,713 | — | — |
| 1990-04-06 | $16.63 | $17.42 | 42,851 | — | — |
| 1990-04-05 | $16.29 | $16.93 | 14,998 | — | — |
| 1990-04-04 | $16.11 | $16.74 | 3,333 | — | — |
| 1990-04-03 | $15.93 | $16.55 | 10,971 | — | — |
| 1990-04-02 | $16.38 | $17.02 | 3,611 | — | — |
| 1990-03-30 | $16.56 | $17.21 | 2,500 | — | — |
| 1990-03-29 | $16.47 | $17.12 | 5,416 | — | — |
| 1990-03-28 | $16.47 | $17.12 | 139 | — | — |
| 1990-03-27 | $16.56 | $17.21 | 278 | — | — |
| 1990-03-26 | $16.65 | $17.30 | 1,666 | — | — |
| 1990-03-23 | $16.56 | $17.21 | 833 | — | — |
| 1990-03-22 | $16.47 | $17.12 | 9,165 | — | — |
| 1990-03-21 | $16.47 | $17.12 | 7,082 | — | — |
| 1990-03-20 | $16.56 | $17.21 | 4,444 | — | — |
| 1990-03-19 | $16.47 | $17.12 | 278 | — | — |
| 1990-03-16 | $16.29 | $16.93 | 3,888 | — | — |
| 1990-03-15 | $16.47 | $17.12 | 6,110 | — | — |
| 1990-03-14 | $16.56 | $17.21 | 7,499 | — | — |
| 1990-03-13 | $16.56 | $17.21 | 18,470 | — | — |
| 1990-03-12 | $16.38 | $17.02 | 18,470 | — | — |
| 1990-03-09 | $15.66 | $16.27 | 555 | — | — |
| 1990-03-08 | $15.57 | $16.18 | 6,249 | — | — |
| 1990-03-07 | $15.57 | $16.18 | 10,276 | — | — |
| 1990-03-06 | $15.21 | $15.81 | 278 | — | — |
| 1990-03-05 | $15.21 | $15.81 | 3,611 | — | — |
| 1990-03-02 | $15.12 | $15.71 | 3,055 | — | — |
| 1990-03-01 | $15.03 | $15.62 | 9,860 | — | — |
| 1990-02-28 | $14.85 | $15.43 | 2,361 | — | — |
| 1990-02-27 | $14.94 | $15.53 | 3,194 | — | — |
| 1990-02-26 | $14.85 | $15.43 | 1,944 | — | — |
| 1990-02-23 | $14.76 | $15.34 | 2,361 | — | — |
| 1990-02-22 | $15.03 | $15.62 | 5,416 | — | — |
| 1990-02-21 | $14.85 | $15.43 | 12,082 | — | — |
| 1990-02-20 | $14.94 | $15.53 | 139 | — | — |
| 1990-02-16 | $14.85 | $15.43 | 3,888 | — | — |
| 1990-02-15 | $14.76 | $15.34 | 8,888 | — | — |
| 1990-02-14 | $14.67 | $15.24 | 1,528 | — | — |
| 1990-02-13 | $14.67 | $15.24 | 17,220 | — | — |
| 1990-02-12 | $14.58 | $15.15 | 7,777 | — | — |
| 1990-02-09 | $14.76 | $15.34 | 417 | — | — |
| 1990-02-08 | $14.85 | $15.43 | 11,249 | — | — |
| 1990-02-07 | $14.85 | $15.43 | 14,304 | — | — |
| 1990-02-06 | $14.85 | $15.43 | 3,055 | — | — |
| 1990-02-05 | $14.76 | $15.34 | 7,777 | — | — |
| 1990-02-02 | $14.67 | $15.24 | 5,833 | — | — |
| 1990-02-01 | $14.76 | $15.34 | 6,110 | — | — |
| 1990-01-31 | $14.49 | $15.06 | 2,916 | — | — |
| 1990-01-30 | $14.49 | $15.06 | 10,138 | — | — |
| 1990-01-29 | $14.31 | $14.87 | 11,387 | — | — |
| 1990-01-26 | $14.13 | $14.68 | 12,498 | — | — |
| 1990-01-25 | $14.49 | $15.06 | 3,472 | — | — |
| 1990-01-24 | $14.49 | $15.06 | 12,082 | — | — |
| 1990-01-23 | $14.67 | $15.24 | 694 | — | — |
| 1990-01-22 | $14.58 | $15.15 | 4,305 | — | — |
| 1990-01-19 | $14.58 | $15.15 | 2,361 | — | — |
| 1990-01-18 | $14.58 | $15.15 | 1,944 | — | — |
| 1990-01-17 | $14.31 | $14.87 | 1,250 | — | — |
| 1990-01-16 | $14.49 | $15.06 | 10,415 | — | — |
| 1990-01-15 | $14.40 | $14.96 | 3,888 | — | — |
| 1990-01-12 | $14.49 | $15.06 | 16,248 | — | — |
| 1990-01-11 | $14.94 | $15.53 | 4,722 | — | — |
| 1990-01-10 | $14.76 | $15.34 | 5,833 | — | — |
| 1990-01-09 | $14.67 | $15.24 | 11,249 | — | — |
| 1990-01-08 | $14.49 | $15.06 | 5,416 | — | — |
| 1990-01-05 | $14.67 | $15.24 | 12,082 | — | — |
| 1990-01-04 | $14.67 | $15.24 | 28,746 | — | — |
| 1990-01-03 | $14.22 | $14.78 | 8,610 | — | — |
| 1990-01-02 | $13.86 | $14.40 | 2,361 | — | — |