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 | $10.87 | $18.45 | 888,553 | — | — |
| 1990-12-28 | $10.66 | $18.09 | 576,279 | — | — |
| 1990-12-27 | $10.51 | $17.84 | 1,050,566 | — | — |
| 1990-12-26 | $10.57 | $17.94 | 860,851 | — | — |
| 1990-12-24 | $10.48 | $17.79 | 1,540,802 | — | — |
| 1990-12-21 | $10.42 | $17.69 | 4,119,579 | — | — |
| 1990-12-20 | $10.63 | $18.04 | 1,714,568 | — | — |
| 1990-12-19 | $10.75 | $18.24 | 1,040,912 | — | — |
| 1990-12-18 | $10.87 | $18.45 | 1,769,971 | — | — |
| 1990-12-17 | $11.02 | $18.70 | 1,067,775 | — | — |
| 1990-12-14 | $10.90 | $18.50 | 1,900,924 | — | — |
| 1990-12-13 | $10.90 | $18.50 | 1,720,024 | — | — |
| 1990-12-12 | $10.60 | $17.99 | 2,286,230 | — | — |
| 1990-12-11 | $10.69 | $18.14 | 1,091,699 | — | — |
| 1990-12-10 | $10.93 | $18.55 | 1,043,431 | — | — |
| 1990-12-07 | $10.78 | $18.30 | 1,168,088 | — | — |
| 1990-12-06 | $10.75 | $18.24 | 2,546,878 | — | — |
| 1990-12-05 | $10.84 | $18.40 | 1,876,581 | — | — |
| 1990-12-04 | $11.08 | $18.80 | 1,584,034 | — | — |
| 1990-12-03 | $11.02 | $18.70 | 2,036,075 | — | — |
| 1990-11-30 | $11.35 | $19.26 | 1,432,934 | — | — |
| 1990-11-29 | $11.17 | $18.95 | 904,503 | — | — |
| 1990-11-28 | $11.26 | $19.10 | 1,586,552 | — | — |
| 1990-11-27 | $11.38 | $19.31 | 2,977,513 | — | — |
| 1990-11-26 | $10.84 | $18.40 | 1,676,792 | — | — |
| 1990-11-23 | $10.78 | $18.30 | 993,484 | — | — |
| 1990-11-21 | $10.81 | $18.35 | 1,987,387 | — | — |
| 1990-11-20 | $10.48 | $17.69 | 4,161,132 | — | — |
| 1990-11-19 | $10.57 | $17.84 | 2,998,499 | — | — |
| 1990-11-16 | $10.81 | $18.24 | 2,505,745 | — | — |
| 1990-11-15 | $10.72 | $18.09 | 2,169,127 | — | — |
| 1990-11-14 | $10.99 | $18.54 | 1,904,282 | — | — |
| 1990-11-13 | $10.90 | $18.39 | 3,881,596 | — | — |
| 1990-11-12 | $11.38 | $19.20 | 2,209,421 | — | — |
| 1990-11-09 | $11.64 | $19.65 | 702,616 | — | — |
| 1990-11-08 | $11.53 | $19.45 | 1,074,910 | — | — |
| 1990-11-07 | $11.47 | $19.35 | 1,176,483 | — | — |
| 1990-11-06 | $11.64 | $19.65 | 1,617,192 | — | — |
| 1990-11-05 | $11.76 | $19.85 | 1,138,288 | — | — |
| 1990-11-02 | $11.44 | $19.30 | 1,869,865 | — | — |
| 1990-11-01 | $10.84 | $18.29 | 2,360,101 | — | — |
| 1990-10-31 | $10.66 | $17.99 | 1,917,294 | — | — |
| 1990-10-30 | $11.02 | $18.59 | 1,538,704 | — | — |
| 1990-10-29 | $11.32 | $19.10 | 1,196,630 | — | — |
| 1990-10-26 | $11.70 | $19.75 | 1,492,534 | — | — |
| 1990-10-25 | $11.56 | $19.50 | 2,187,175 | — | — |
| 1990-10-24 | $11.32 | $19.10 | 1,469,030 | — | — |
| 1990-10-23 | $11.26 | $19.00 | 823,076 | — | — |
| 1990-10-22 | $11.44 | $19.30 | 746,687 | — | — |
| 1990-10-19 | $11.41 | $19.25 | 1,465,252 | — | — |
| 1990-10-18 | $11.20 | $18.89 | 1,545,419 | — | — |
| 1990-10-17 | $11.08 | $18.69 | 1,537,445 | — | — |
| 1990-10-16 | $10.96 | $18.49 | 1,470,289 | — | — |
| 1990-10-15 | $11.29 | $19.05 | 3,165,969 | — | — |
| 1990-10-12 | $11.56 | $19.50 | 2,588,850 | — | — |
| 1990-10-11 | $11.73 | $19.80 | 2,582,135 | — | — |
| 1990-10-10 | $12.21 | $20.60 | 1,347,310 | — | — |
| 1990-10-09 | $12.51 | $21.11 | 1,404,812 | — | — |
| 1990-10-08 | $12.87 | $21.71 | 908,700 | — | — |
| 1990-10-05 | $12.72 | $21.46 | 1,186,976 | — | — |
| 1990-10-04 | $12.57 | $21.21 | 1,662,522 | — | — |
| 1990-10-03 | $12.45 | $21.01 | 1,506,805 | — | — |
| 1990-10-02 | $12.27 | $20.70 | 2,516,238 | — | — |
| 1990-10-01 | $11.79 | $19.90 | 4,071,731 | — | — |
| 1990-09-28 | $12.24 | $20.65 | 1,114,364 | — | — |
| 1990-09-27 | $12.24 | $20.65 | 1,528,211 | — | — |
| 1990-09-26 | $12.66 | $21.36 | 1,376,271 | — | — |
| 1990-09-25 | $12.98 | $21.91 | 1,929,046 | — | — |
| 1990-09-24 | $13.22 | $22.31 | 1,358,223 | — | — |
| 1990-09-21 | $13.49 | $22.76 | 1,976,475 | — | — |
| 1990-09-20 | $13.61 | $22.97 | 1,275,118 | — | — |
| 1990-09-19 | $13.61 | $22.97 | 2,078,887 | — | — |
| 1990-09-18 | $13.55 | $22.86 | 1,699,458 | — | — |
| 1990-09-17 | $13.31 | $22.46 | 1,896,727 | — | — |
| 1990-09-14 | $13.01 | $21.96 | 731,997 | — | — |
| 1990-09-13 | $12.98 | $21.91 | 687,506 | — | — |
| 1990-09-12 | $13.07 | $22.06 | 1,366,617 | — | — |
| 1990-09-11 | $12.90 | $21.76 | 1,010,692 | — | — |
| 1990-09-10 | $12.93 | $21.81 | 1,406,491 | — | — |
| 1990-09-07 | $12.98 | $21.91 | 1,082,045 | — | — |
| 1990-09-06 | $12.95 | $21.86 | 1,112,685 | — | — |
| 1990-09-05 | $12.98 | $21.91 | 1,330,101 | — | — |
| 1990-09-04 | $12.66 | $21.36 | 1,181,100 | — | — |
| 1990-08-31 | $12.63 | $21.31 | 536,825 | — | — |
| 1990-08-30 | $12.51 | $21.11 | 762,217 | — | — |
| 1990-08-29 | $12.69 | $21.41 | 1,142,066 | — | — |
| 1990-08-28 | $12.69 | $21.31 | 1,789,278 | — | — |
| 1990-08-27 | $12.42 | $20.86 | 915,835 | — | — |
| 1990-08-24 | $12.39 | $20.81 | 1,760,317 | — | — |
| 1990-08-23 | $12.06 | $20.26 | 3,851,796 | — | — |
| 1990-08-22 | $12.75 | $21.41 | 1,693,162 | — | — |
| 1990-08-21 | $13.16 | $22.11 | 1,197,469 | — | — |
| 1990-08-20 | $13.52 | $22.71 | 993,484 | — | — |
| 1990-08-17 | $13.40 | $22.51 | 1,824,955 | — | — |
| 1990-08-16 | $13.16 | $22.11 | 1,276,797 | — | — |
| 1990-08-15 | $13.34 | $22.41 | 1,142,905 | — | — |
| 1990-08-14 | $13.55 | $22.76 | 1,351,507 | — | — |
| 1990-08-13 | $13.34 | $22.41 | 1,181,939 | — | — |
| 1990-08-10 | $13.40 | $22.51 | 2,123,797 | — | — |
| 1990-08-09 | $13.34 | $22.41 | 1,763,255 | — | — |
| 1990-08-08 | $13.46 | $22.61 | 4,178,760 | — | — |
| 1990-08-07 | $13.46 | $22.61 | 2,435,232 | — | — |
| 1990-08-06 | $13.46 | $22.61 | 3,637,318 | — | — |
| 1990-08-03 | $13.40 | $22.51 | 3,240,260 | — | — |
| 1990-08-02 | $13.67 | $22.96 | 5,886,612 | — | — |
| 1990-08-01 | $13.25 | $22.26 | 1,890,431 | — | — |
| 1990-07-31 | $13.07 | $21.96 | 2,737,012 | — | — |
| 1990-07-30 | $12.69 | $21.31 | 972,078 | — | — |
| 1990-07-27 | $12.48 | $20.96 | 2,971,218 | — | — |
| 1990-07-26 | $12.51 | $21.01 | 976,275 | — | — |
| 1990-07-25 | $12.69 | $21.31 | 4,578,756 | — | — |
| 1990-07-24 | $12.78 | $21.46 | 5,900,882 | — | — |
| 1990-07-23 | $12.21 | $20.51 | 2,954,009 | — | — |
| 1990-07-20 | $12.33 | $20.71 | 1,760,737 | — | — |
| 1990-07-19 | $12.24 | $20.56 | 2,242,998 | — | — |
| 1990-07-18 | $12.00 | $20.16 | 1,017,408 | — | — |
| 1990-07-17 | $11.88 | $19.96 | 991,385 | — | — |
| 1990-07-16 | $11.88 | $19.96 | 869,666 | — | — |
| 1990-07-13 | $11.73 | $19.71 | 1,588,231 | — | — |
| 1990-07-12 | $11.73 | $19.71 | 1,966,401 | — | — |
| 1990-07-11 | $11.38 | $19.11 | 1,022,025 | — | — |
| 1990-07-10 | $10.96 | $18.41 | 862,530 | — | — |
| 1990-07-09 | $11.05 | $18.56 | 667,779 | — | — |
| 1990-07-06 | $11.02 | $18.51 | 689,185 | — | — |
| 1990-07-05 | $10.99 | $18.46 | 1,107,648 | — | — |
| 1990-07-03 | $11.14 | $18.71 | 697,160 | — | — |
| 1990-07-02 | $11.29 | $18.96 | 1,204,185 | — | — |
| 1990-06-29 | $11.47 | $19.26 | 1,631,882 | — | — |
| 1990-06-28 | $11.38 | $19.11 | 1,190,334 | — | — |
| 1990-06-27 | $11.20 | $18.81 | 635,460 | — | — |
| 1990-06-26 | $11.14 | $18.71 | 1,155,917 | — | — |
| 1990-06-25 | $11.11 | $18.66 | 1,509,323 | — | — |
| 1990-06-22 | $11.26 | $18.91 | 1,007,335 | — | — |
| 1990-06-21 | $11.47 | $19.26 | 1,770,810 | — | — |
| 1990-06-20 | $11.50 | $19.31 | 2,358,842 | — | — |
| 1990-06-19 | $11.32 | $19.01 | 1,730,517 | — | — |
| 1990-06-18 | $11.17 | $18.76 | 1,490,016 | — | — |
| 1990-06-15 | $11.44 | $19.21 | 3,076,568 | — | — |
| 1990-06-14 | $11.11 | $18.66 | 755,921 | — | — |
| 1990-06-13 | $11.20 | $18.81 | 1,156,336 | — | — |
| 1990-06-12 | $11.17 | $18.76 | 1,547,938 | — | — |
| 1990-06-11 | $10.93 | $18.36 | 1,627,685 | — | — |
| 1990-06-08 | $10.81 | $18.16 | 1,678,471 | — | — |
| 1990-06-07 | $10.84 | $18.21 | 2,111,625 | — | — |
| 1990-06-06 | $10.96 | $18.41 | 4,436,470 | — | — |
| 1990-06-05 | $11.02 | $18.51 | 5,708,230 | — | — |
| 1990-06-04 | $11.67 | $19.61 | 1,963,463 | — | — |
| 1990-06-01 | $11.56 | $19.41 | 2,352,126 | — | — |
| 1990-05-31 | $11.76 | $19.76 | 1,467,771 | — | — |
| 1990-05-30 | $11.56 | $19.41 | 2,528,410 | — | — |
| 1990-05-29 | $11.50 | $19.31 | 1,592,848 | — | — |
| 1990-05-25 | $11.17 | $18.76 | 1,242,379 | — | — |
| 1990-05-24 | $11.38 | $19.01 | 3,035,015 | — | — |
| 1990-05-23 | $11.61 | $19.40 | 1,311,214 | — | — |
| 1990-05-22 | $11.70 | $19.55 | 2,155,696 | — | — |
| 1990-05-21 | $11.76 | $19.65 | 2,718,964 | — | — |
| 1990-05-18 | $11.53 | $19.25 | 2,626,205 | — | — |
| 1990-05-17 | $11.47 | $19.16 | 2,358,003 | — | — |
| 1990-05-16 | $11.41 | $19.06 | 1,004,397 | — | — |
| 1990-05-15 | $11.32 | $18.91 | 2,008,793 | — | — |
| 1990-05-14 | $11.38 | $19.01 | 3,473,206 | — | — |
| 1990-05-11 | $11.23 | $18.76 | 3,770,370 | — | — |
| 1990-05-10 | $10.72 | $17.91 | 1,174,804 | — | — |
| 1990-05-09 | $10.72 | $17.91 | 1,368,716 | — | — |
| 1990-05-08 | $10.72 | $17.91 | 500,310 | — | — |
| 1990-05-07 | $10.75 | $17.96 | 1,365,778 | — | — |
| 1990-05-04 | $10.84 | $18.11 | 1,662,942 | — | — |
| 1990-05-03 | $10.69 | $17.86 | 1,813,202 | — | — |
| 1990-05-02 | $10.51 | $17.56 | 2,536,804 | — | — |
| 1990-05-01 | $10.30 | $17.21 | 740,811 | — | — |
| 1990-04-30 | $10.19 | $17.02 | 1,241,120 | — | — |
| 1990-04-27 | $10.13 | $16.92 | 2,758,418 | — | — |
| 1990-04-26 | $10.30 | $17.21 | 1,764,515 | — | — |
| 1990-04-25 | $10.16 | $16.97 | 692,543 | — | — |
| 1990-04-24 | $10.22 | $17.07 | 1,250,354 | — | — |
| 1990-04-23 | $10.16 | $16.97 | 1,143,745 | — | — |
| 1990-04-20 | $10.30 | $17.21 | 1,626,426 | — | — |
| 1990-04-19 | $10.39 | $17.36 | 1,247,416 | — | — |
| 1990-04-18 | $10.39 | $17.36 | 757,600 | — | — |
| 1990-04-17 | $10.51 | $17.56 | 1,680,150 | — | — |
| 1990-04-16 | $10.30 | $17.21 | 1,178,582 | — | — |
| 1990-04-12 | $10.39 | $17.36 | 1,869,445 | — | — |
| 1990-04-11 | $10.36 | $17.31 | 2,859,991 | — | — |
| 1990-04-10 | $10.51 | $17.56 | 1,472,387 | — | — |
| 1990-04-09 | $10.87 | $18.16 | 1,303,659 | — | — |
| 1990-04-06 | $10.84 | $18.11 | 1,453,920 | — | — |
| 1990-04-05 | $10.84 | $18.11 | 2,786,539 | — | — |
| 1990-04-04 | $10.84 | $18.11 | 1,746,886 | — | — |
| 1990-04-03 | $10.96 | $18.31 | 3,033,336 | — | — |
| 1990-04-02 | $10.78 | $18.01 | 1,112,685 | — | — |
| 1990-03-30 | $10.81 | $18.06 | 830,631 | — | — |
| 1990-03-29 | $10.93 | $18.26 | 1,610,476 | — | — |
| 1990-03-28 | $10.93 | $18.26 | 3,258,728 | — | — |
| 1990-03-27 | $10.69 | $17.86 | 1,414,046 | — | — |
| 1990-03-26 | $10.66 | $17.81 | 1,042,591 | — | — |
| 1990-03-23 | $10.84 | $18.11 | 903,243 | — | — |
| 1990-03-22 | $10.66 | $17.81 | 1,340,595 | — | — |
| 1990-03-21 | $10.81 | $18.06 | 776,067 | — | — |
| 1990-03-20 | $11.02 | $18.41 | 2,386,544 | — | — |
| 1990-03-19 | $11.05 | $18.46 | 2,756,319 | — | — |
| 1990-03-16 | $10.75 | $17.96 | 3,267,962 | — | — |
| 1990-03-15 | $10.66 | $17.81 | 870,925 | — | — |
| 1990-03-14 | $10.69 | $17.86 | 1,473,227 | — | — |
| 1990-03-13 | $10.63 | $17.76 | 839,026 | — | — |
| 1990-03-12 | $10.72 | $17.91 | 1,228,529 | — | — |
| 1990-03-09 | $10.75 | $17.96 | 1,576,479 | — | — |
| 1990-03-08 | $10.81 | $18.06 | 2,662,302 | — | — |
| 1990-03-07 | $10.84 | $18.11 | 2,040,692 | — | — |
| 1990-03-06 | $10.84 | $18.11 | 2,807,526 | — | — |
| 1990-03-05 | $10.75 | $17.96 | 1,129,474 | — | — |
| 1990-03-02 | $10.84 | $18.11 | 1,800,191 | — | — |
| 1990-03-01 | $10.96 | $18.31 | 2,797,033 | — | — |
| 1990-02-28 | $10.66 | $17.81 | 3,418,642 | — | — |
| 1990-02-27 | $10.45 | $17.46 | 2,465,452 | — | — |
| 1990-02-26 | $10.63 | $17.76 | 3,274,677 | — | — |
| 1990-02-23 | $10.42 | $17.41 | 4,324,404 | — | — |
| 1990-02-22 | $10.75 | $17.86 | 4,235,842 | — | — |
| 1990-02-21 | $11.29 | $18.75 | 5,583,152 | — | — |
| 1990-02-20 | $11.20 | $18.60 | 1,923,170 | — | — |
| 1990-02-16 | $11.08 | $18.41 | 2,946,874 | — | — |
| 1990-02-15 | $11.17 | $18.55 | 3,416,543 | — | — |
| 1990-02-14 | $10.96 | $18.21 | 1,815,721 | — | — |
| 1990-02-13 | $10.84 | $18.01 | 2,662,302 | — | — |
| 1990-02-12 | $10.90 | $18.11 | 1,740,171 | — | — |
| 1990-02-09 | $10.99 | $18.26 | 2,658,104 | — | — |
| 1990-02-08 | $10.87 | $18.06 | 6,268,979 | — | — |
| 1990-02-07 | $10.81 | $17.96 | 9,425,295 | — | — |
| 1990-02-06 | $10.10 | $16.77 | 1,518,557 | — | — |
| 1990-02-05 | $10.16 | $16.87 | 1,633,981 | — | — |
| 1990-02-02 | $10.04 | $16.67 | 1,537,445 | — | — |
| 1990-02-01 | $10.01 | $16.62 | 2,035,655 | — | — |
| 1990-01-31 | $10.01 | $16.62 | 3,638,996 | — | — |
| 1990-01-30 | $9.77 | $16.23 | 2,504,486 | — | — |
| 1990-01-29 | $9.65 | $16.03 | 1,916,454 | — | — |
| 1990-01-26 | $9.59 | $15.93 | 1,901,764 | — | — |
| 1990-01-25 | $9.53 | $15.83 | 1,617,612 | — | — |
| 1990-01-24 | $9.41 | $15.64 | 1,225,171 | — | — |
| 1990-01-23 | $9.50 | $15.78 | 576,279 | — | — |
| 1990-01-22 | $9.44 | $15.68 | 1,139,547 | — | — |
| 1990-01-19 | $9.80 | $16.28 | 1,846,360 | — | — |
| 1990-01-18 | $9.68 | $16.08 | 1,872,383 | — | — |
| 1990-01-17 | $9.59 | $15.93 | 1,330,521 | — | — |
| 1990-01-16 | $9.71 | $16.13 | 3,391,360 | — | — |
| 1990-01-15 | $9.74 | $16.18 | 1,231,047 | — | — |
| 1990-01-12 | $9.83 | $16.33 | 1,896,307 | — | — |
| 1990-01-11 | $9.95 | $16.53 | 829,372 | — | — |
| 1990-01-10 | $9.83 | $16.33 | 673,655 | — | — |
| 1990-01-09 | $9.89 | $16.43 | 755,921 | — | — |
| 1990-01-08 | $9.98 | $16.58 | 904,503 | — | — |
| 1990-01-05 | $9.92 | $16.48 | 2,005,016 | — | — |
| 1990-01-04 | $9.95 | $16.53 | 1,718,345 | — | — |
| 1990-01-03 | $10.16 | $16.87 | 2,209,421 | — | — |
| 1990-01-02 | $10.22 | $16.97 | 953,610 | — | — |