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
- 1973-02-21 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 | $15.81 | $20.48 | 54,600 | — | — |
| 1990-12-28 | $16.00 | $20.72 | 35,800 | — | — |
| 1990-12-27 | $15.63 | $20.23 | 30,400 | — | — |
| 1990-12-26 | $15.44 | $19.99 | 17,600 | — | — |
| 1990-12-24 | $15.31 | $19.83 | 8,200 | — | — |
| 1990-12-21 | $15.38 | $19.91 | 25,000 | — | — |
| 1990-12-20 | $15.38 | $19.91 | 38,600 | — | — |
| 1990-12-19 | $15.44 | $19.99 | 45,200 | — | — |
| 1990-12-18 | $15.56 | $20.15 | 38,200 | — | — |
| 1990-12-17 | $15.44 | $19.99 | 161,000 | — | — |
| 1990-12-14 | $15.63 | $20.23 | 20,200 | — | — |
| 1990-12-13 | $15.75 | $20.39 | 33,800 | — | — |
| 1990-12-12 | $15.63 | $20.23 | 88,000 | — | — |
| 1990-12-11 | $15.13 | $19.59 | 115,200 | — | — |
| 1990-12-10 | $14.88 | $19.26 | 100,800 | — | — |
| 1990-12-07 | $14.75 | $19.10 | 125,400 | — | — |
| 1990-12-06 | $14.63 | $18.94 | 63,200 | — | — |
| 1990-12-05 | $14.56 | $18.86 | 93,200 | — | — |
| 1990-12-04 | $14.50 | $18.78 | 40,800 | — | — |
| 1990-12-03 | $14.75 | $19.10 | 73,400 | — | — |
| 1990-11-30 | $14.69 | $19.02 | 26,800 | — | — |
| 1990-11-29 | $14.63 | $18.94 | 53,200 | — | — |
| 1990-11-28 | $14.69 | $19.02 | 28,000 | — | — |
| 1990-11-27 | $14.75 | $19.10 | 21,800 | — | — |
| 1990-11-26 | $14.81 | $19.18 | 32,400 | — | — |
| 1990-11-23 | $14.88 | $19.26 | 10,200 | — | — |
| 1990-11-21 | $14.81 | $19.18 | 34,800 | — | — |
| 1990-11-20 | $14.81 | $19.18 | 63,000 | — | — |
| 1990-11-19 | $15.06 | $19.50 | 24,600 | — | — |
| 1990-11-16 | $15.00 | $19.42 | 43,800 | — | — |
| 1990-11-15 | $14.94 | $19.34 | 23,000 | — | — |
| 1990-11-14 | $15.00 | $19.42 | 22,400 | — | — |
| 1990-11-13 | $14.81 | $19.18 | 46,600 | — | — |
| 1990-11-12 | $15.00 | $19.42 | 46,400 | — | — |
| 1990-11-09 | $14.75 | $19.10 | 137,200 | — | — |
| 1990-11-08 | $14.06 | $18.21 | 41,000 | — | — |
| 1990-11-07 | $14.13 | $18.29 | 68,800 | — | — |
| 1990-11-06 | $14.25 | $18.45 | 70,400 | — | — |
| 1990-11-05 | $14.63 | $18.58 | 158,200 | — | — |
| 1990-11-02 | $14.50 | $18.42 | 103,200 | — | — |
| 1990-11-01 | $14.19 | $18.03 | 222,600 | — | — |
| 1990-10-31 | $13.88 | $17.63 | 32,600 | — | — |
| 1990-10-30 | $13.88 | $17.63 | 99,000 | — | — |
| 1990-10-29 | $13.81 | $17.55 | 34,800 | — | — |
| 1990-10-26 | $13.88 | $17.63 | 43,200 | — | — |
| 1990-10-25 | $13.88 | $17.63 | 43,200 | — | — |
| 1990-10-24 | $13.88 | $17.63 | 66,200 | — | — |
| 1990-10-23 | $13.88 | $17.63 | 219,800 | — | — |
| 1990-10-22 | $13.88 | $17.63 | 160,000 | — | — |
| 1990-10-19 | $13.94 | $17.71 | 20,000 | — | — |
| 1990-10-18 | $13.75 | $17.47 | 84,200 | — | — |
| 1990-10-17 | $13.81 | $17.55 | 192,800 | — | — |
| 1990-10-16 | $13.88 | $17.63 | 18,800 | — | — |
| 1990-10-15 | $14.06 | $17.87 | 19,000 | — | — |
| 1990-10-12 | $14.13 | $17.95 | 131,600 | — | — |
| 1990-10-11 | $13.94 | $17.71 | 30,600 | — | — |
| 1990-10-10 | $13.94 | $17.71 | 30,200 | — | — |
| 1990-10-09 | $14.00 | $17.79 | 75,000 | — | — |
| 1990-10-08 | $14.13 | $17.95 | 21,800 | — | — |
| 1990-10-05 | $13.94 | $17.71 | 18,600 | — | — |
| 1990-10-04 | $14.13 | $17.95 | 84,200 | — | — |
| 1990-10-03 | $14.06 | $17.87 | 26,000 | — | — |
| 1990-10-02 | $14.31 | $18.18 | 30,200 | — | — |
| 1990-10-01 | $14.38 | $18.26 | 65,400 | — | — |
| 1990-09-28 | $14.06 | $17.87 | 15,000 | — | — |
| 1990-09-27 | $13.88 | $17.63 | 17,800 | — | — |
| 1990-09-26 | $14.13 | $17.95 | 12,200 | — | — |
| 1990-09-25 | $14.06 | $17.87 | 12,200 | — | — |
| 1990-09-24 | $14.06 | $17.87 | 24,400 | — | — |
| 1990-09-21 | $14.13 | $17.95 | 35,800 | — | — |
| 1990-09-20 | $14.13 | $17.95 | 48,200 | — | — |
| 1990-09-19 | $14.50 | $18.42 | 18,000 | — | — |
| 1990-09-18 | $14.63 | $18.58 | 14,200 | — | — |
| 1990-09-17 | $14.63 | $18.58 | 20,200 | — | — |
| 1990-09-14 | $14.69 | $18.66 | 19,200 | — | — |
| 1990-09-13 | $14.63 | $18.58 | 15,800 | — | — |
| 1990-09-12 | $14.81 | $18.82 | 10,800 | — | — |
| 1990-09-11 | $14.81 | $18.82 | 16,800 | — | — |
| 1990-09-10 | $14.88 | $18.90 | 41,800 | — | — |
| 1990-09-07 | $15.06 | $19.14 | 26,600 | — | — |
| 1990-09-06 | $15.00 | $19.06 | 40,000 | — | — |
| 1990-09-05 | $14.88 | $18.90 | 17,400 | — | — |
| 1990-09-04 | $15.00 | $19.06 | 13,400 | — | — |
| 1990-08-31 | $15.00 | $19.06 | 23,400 | — | — |
| 1990-08-30 | $14.94 | $18.98 | 19,800 | — | — |
| 1990-08-29 | $14.88 | $18.90 | 39,200 | — | — |
| 1990-08-28 | $14.94 | $18.98 | 25,000 | — | — |
| 1990-08-27 | $14.75 | $18.74 | 32,200 | — | — |
| 1990-08-24 | $14.00 | $17.79 | 66,400 | — | — |
| 1990-08-23 | $13.75 | $17.47 | 92,000 | — | — |
| 1990-08-22 | $14.50 | $18.42 | 54,000 | — | — |
| 1990-08-21 | $15.13 | $19.22 | 31,000 | — | — |
| 1990-08-20 | $15.25 | $19.38 | 17,600 | — | — |
| 1990-08-17 | $15.38 | $19.53 | 20,800 | — | — |
| 1990-08-16 | $15.50 | $19.69 | 26,400 | — | — |
| 1990-08-15 | $15.44 | $19.61 | 61,400 | — | — |
| 1990-08-14 | $15.75 | $20.01 | 65,000 | — | — |
| 1990-08-13 | $15.75 | $20.01 | 21,600 | — | — |
| 1990-08-10 | $15.75 | $20.01 | 14,200 | — | — |
| 1990-08-09 | $15.81 | $20.09 | 34,400 | — | — |
| 1990-08-08 | $15.88 | $20.17 | 21,200 | — | — |
| 1990-08-07 | $15.56 | $19.77 | 40,200 | — | — |
| 1990-08-06 | $15.31 | $19.46 | 47,000 | — | — |
| 1990-08-03 | $16.06 | $20.07 | 133,200 | — | — |
| 1990-08-02 | $16.25 | $20.30 | 28,400 | — | — |
| 1990-08-01 | $16.19 | $20.22 | 20,400 | — | — |
| 1990-07-31 | $16.06 | $20.07 | 53,800 | — | — |
| 1990-07-30 | $15.75 | $19.68 | 14,800 | — | — |
| 1990-07-27 | $15.88 | $19.83 | 16,200 | — | — |
| 1990-07-26 | $16.00 | $19.99 | 17,000 | — | — |
| 1990-07-25 | $15.94 | $19.91 | 25,400 | — | — |
| 1990-07-24 | $15.81 | $19.75 | 20,400 | — | — |
| 1990-07-23 | $16.06 | $20.07 | 16,200 | — | — |
| 1990-07-20 | $16.06 | $20.07 | 15,800 | — | — |
| 1990-07-19 | $16.06 | $20.07 | 25,400 | — | — |
| 1990-07-18 | $16.13 | $20.14 | 90,400 | — | — |
| 1990-07-17 | $16.13 | $20.14 | 64,200 | — | — |
| 1990-07-16 | $16.19 | $20.22 | 68,400 | — | — |
| 1990-07-13 | $16.25 | $20.30 | 104,000 | — | — |
| 1990-07-12 | $16.44 | $20.53 | 22,800 | — | — |
| 1990-07-11 | $16.38 | $20.46 | 20,400 | — | — |
| 1990-07-10 | $16.31 | $20.38 | 17,000 | — | — |
| 1990-07-09 | $16.38 | $20.46 | 21,200 | — | — |
| 1990-07-06 | $16.38 | $20.46 | 15,400 | — | — |
| 1990-07-05 | $16.38 | $20.46 | 12,200 | — | — |
| 1990-07-03 | $16.31 | $20.38 | 22,200 | — | — |
| 1990-07-02 | $16.38 | $20.46 | 58,200 | — | — |
| 1990-06-29 | $16.50 | $20.61 | 16,400 | — | — |
| 1990-06-28 | $16.50 | $20.61 | 17,000 | — | — |
| 1990-06-27 | $16.50 | $20.61 | 23,400 | — | — |
| 1990-06-26 | $16.38 | $20.46 | 20,600 | — | — |
| 1990-06-25 | $16.31 | $20.38 | 22,400 | — | — |
| 1990-06-22 | $16.63 | $20.77 | 13,400 | — | — |
| 1990-06-21 | $16.56 | $20.69 | 20,800 | — | — |
| 1990-06-20 | $16.56 | $20.69 | 9,800 | — | — |
| 1990-06-19 | $16.63 | $20.77 | 12,000 | — | — |
| 1990-06-18 | $16.81 | $21.00 | 30,000 | — | — |
| 1990-06-15 | $16.81 | $21.00 | 30,600 | — | — |
| 1990-06-14 | $16.88 | $21.08 | 26,800 | — | — |
| 1990-06-13 | $17.06 | $21.31 | 30,600 | — | — |
| 1990-06-12 | $16.94 | $21.16 | 32,600 | — | — |
| 1990-06-11 | $16.88 | $21.08 | 18,800 | — | — |
| 1990-06-08 | $16.69 | $20.85 | 19,800 | — | — |
| 1990-06-07 | $16.50 | $20.61 | 31,200 | — | — |
| 1990-06-06 | $16.56 | $20.69 | 27,600 | — | — |
| 1990-06-05 | $16.69 | $20.85 | 25,400 | — | — |
| 1990-06-04 | $16.75 | $20.92 | 42,200 | — | — |
| 1990-06-01 | $16.38 | $20.46 | 61,200 | — | — |
| 1990-05-31 | $16.31 | $20.38 | 26,000 | — | — |
| 1990-05-30 | $16.19 | $20.22 | 47,600 | — | — |
| 1990-05-29 | $16.38 | $20.46 | 34,000 | — | — |
| 1990-05-25 | $16.31 | $20.38 | 36,400 | — | — |
| 1990-05-24 | $16.69 | $20.85 | 26,800 | — | — |
| 1990-05-23 | $16.75 | $20.92 | 26,800 | — | — |
| 1990-05-22 | $16.81 | $21.00 | 35,600 | — | — |
| 1990-05-21 | $16.88 | $21.08 | 28,000 | — | — |
| 1990-05-18 | $16.81 | $21.00 | 43,600 | — | — |
| 1990-05-17 | $16.88 | $21.08 | 31,200 | — | — |
| 1990-05-16 | $16.75 | $20.92 | 64,000 | — | — |
| 1990-05-15 | $16.94 | $21.16 | 36,000 | — | — |
| 1990-05-14 | $17.13 | $21.39 | 43,000 | — | — |
| 1990-05-11 | $17.00 | $21.24 | 90,200 | — | — |
| 1990-05-10 | $17.06 | $21.31 | 18,200 | — | — |
| 1990-05-09 | $17.06 | $21.31 | 10,200 | — | — |
| 1990-05-08 | $17.00 | $21.24 | 27,800 | — | — |
| 1990-05-07 | $17.13 | $21.39 | 18,800 | — | — |
| 1990-05-04 | $16.88 | $21.08 | 25,600 | — | — |
| 1990-05-03 | $17.06 | $20.98 | 69,800 | — | — |
| 1990-05-02 | $16.94 | $20.82 | 21,000 | — | — |
| 1990-05-01 | $16.75 | $20.59 | 27,400 | — | — |
| 1990-04-30 | $16.75 | $20.59 | 47,000 | — | — |
| 1990-04-27 | $16.81 | $20.67 | 21,600 | — | — |
| 1990-04-26 | $17.00 | $20.90 | 13,800 | — | — |
| 1990-04-25 | $17.00 | $20.90 | 33,000 | — | — |
| 1990-04-24 | $17.00 | $20.90 | 37,200 | — | — |
| 1990-04-23 | $16.94 | $20.82 | 36,800 | — | — |
| 1990-04-20 | $17.13 | $21.05 | 99,200 | — | — |
| 1990-04-19 | $17.00 | $20.90 | 93,800 | — | — |
| 1990-04-18 | $17.13 | $21.05 | 188,200 | — | — |
| 1990-04-17 | $17.88 | $21.98 | 74,800 | — | — |
| 1990-04-16 | $18.38 | $22.59 | 21,000 | — | — |
| 1990-04-12 | $18.13 | $22.28 | 22,800 | — | — |
| 1990-04-11 | $18.00 | $22.13 | 14,000 | — | — |
| 1990-04-10 | $17.81 | $21.90 | 15,000 | — | — |
| 1990-04-09 | $17.69 | $21.75 | 33,600 | — | — |
| 1990-04-06 | $17.88 | $21.98 | 32,000 | — | — |
| 1990-04-05 | $17.88 | $21.98 | 21,600 | — | — |
| 1990-04-04 | $17.75 | $21.82 | 29,200 | — | — |
| 1990-04-03 | $17.81 | $21.90 | 21,200 | — | — |
| 1990-04-02 | $17.81 | $21.90 | 62,400 | — | — |
| 1990-03-30 | $17.81 | $21.90 | 101,200 | — | — |
| 1990-03-29 | $17.81 | $21.90 | 25,000 | — | — |
| 1990-03-28 | $17.81 | $21.90 | 28,000 | — | — |
| 1990-03-27 | $17.88 | $21.98 | 20,200 | — | — |
| 1990-03-26 | $17.88 | $21.98 | 87,400 | — | — |
| 1990-03-23 | $18.00 | $22.13 | 38,000 | — | — |
| 1990-03-22 | $18.00 | $22.13 | 12,400 | — | — |
| 1990-03-21 | $18.00 | $22.13 | 22,400 | — | — |
| 1990-03-20 | $17.88 | $21.98 | 19,600 | — | — |
| 1990-03-19 | $17.94 | $22.05 | 32,600 | — | — |
| 1990-03-16 | $18.00 | $22.13 | 32,600 | — | — |
| 1990-03-15 | $18.00 | $22.13 | 21,200 | — | — |
| 1990-03-14 | $17.94 | $22.05 | 14,400 | — | — |
| 1990-03-13 | $18.06 | $22.21 | 23,400 | — | — |
| 1990-03-12 | $18.19 | $22.36 | 31,200 | — | — |
| 1990-03-09 | $18.19 | $22.36 | 13,200 | — | — |
| 1990-03-08 | $18.19 | $22.36 | 19,400 | — | — |
| 1990-03-07 | $18.19 | $22.36 | 15,200 | — | — |
| 1990-03-06 | $18.19 | $22.36 | 19,000 | — | — |
| 1990-03-05 | $18.19 | $22.36 | 12,800 | — | — |
| 1990-03-02 | $18.19 | $22.36 | 13,600 | — | — |
| 1990-03-01 | $18.06 | $22.21 | 37,200 | — | — |
| 1990-02-28 | $17.81 | $21.90 | 17,600 | — | — |
| 1990-02-27 | $18.00 | $22.13 | 19,800 | — | — |
| 1990-02-26 | $17.88 | $21.98 | 14,000 | — | — |
| 1990-02-23 | $18.06 | $22.21 | 29,000 | — | — |
| 1990-02-22 | $18.13 | $22.28 | 15,200 | — | — |
| 1990-02-21 | $18.19 | $22.36 | 20,000 | — | — |
| 1990-02-20 | $18.38 | $22.59 | 31,200 | — | — |
| 1990-02-16 | $18.44 | $22.67 | 11,600 | — | — |
| 1990-02-15 | $18.38 | $22.59 | 45,400 | — | — |
| 1990-02-14 | $18.50 | $22.74 | 10,600 | — | — |
| 1990-02-13 | $18.38 | $22.59 | 40,800 | — | — |
| 1990-02-12 | $18.00 | $22.13 | 13,800 | — | — |
| 1990-02-09 | $17.94 | $22.05 | 43,800 | — | — |
| 1990-02-08 | $17.94 | $22.05 | 39,400 | — | — |
| 1990-02-07 | $18.00 | $22.13 | 22,800 | — | — |
| 1990-02-06 | $18.06 | $22.21 | 33,600 | — | — |
| 1990-02-05 | $18.25 | $22.11 | 36,200 | — | — |
| 1990-02-02 | $18.31 | $22.18 | 30,800 | — | — |
| 1990-02-01 | $18.19 | $22.03 | 35,000 | — | — |
| 1990-01-31 | $18.38 | $22.26 | 57,400 | — | — |
| 1990-01-30 | $18.50 | $22.41 | 40,200 | — | — |
| 1990-01-29 | $18.56 | $22.48 | 40,400 | — | — |
| 1990-01-26 | $18.56 | $22.48 | 62,200 | — | — |
| 1990-01-25 | $19.06 | $23.09 | 28,400 | — | — |
| 1990-01-24 | $19.25 | $23.32 | 32,400 | — | — |
| 1990-01-23 | $19.31 | $23.39 | 18,600 | — | — |
| 1990-01-22 | $19.25 | $23.32 | 41,000 | — | — |
| 1990-01-19 | $19.31 | $23.39 | 40,800 | — | — |
| 1990-01-18 | $18.75 | $22.71 | 35,800 | — | — |
| 1990-01-17 | $19.00 | $23.01 | 17,800 | — | — |
| 1990-01-16 | $18.94 | $22.94 | 36,800 | — | — |
| 1990-01-15 | $19.00 | $23.01 | 21,200 | — | — |
| 1990-01-12 | $19.19 | $23.24 | 41,000 | — | — |
| 1990-01-11 | $19.31 | $23.39 | 148,800 | — | — |
| 1990-01-10 | $19.44 | $23.54 | 21,800 | — | — |
| 1990-01-09 | $19.50 | $23.62 | 31,200 | — | — |
| 1990-01-08 | $19.13 | $23.17 | 44,400 | — | — |
| 1990-01-05 | $19.44 | $23.54 | 22,200 | — | — |
| 1990-01-04 | $19.50 | $23.62 | 37,400 | — | — |
| 1990-01-03 | $19.81 | $24.00 | 59,000 | — | — |
| 1990-01-02 | $19.94 | $24.15 | 137,000 | — | — |