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 | $12.25 | $16.04 | 110,400 | — | — |
| 1990-12-28 | $12.13 | $15.88 | 23,600 | — | — |
| 1990-12-27 | $12.25 | $16.04 | 20,000 | — | — |
| 1990-12-26 | $12.31 | $16.12 | 8,200 | — | — |
| 1990-12-24 | $12.31 | $16.12 | 52,000 | — | — |
| 1990-12-21 | $12.38 | $16.21 | 102,800 | — | — |
| 1990-12-20 | $12.38 | $16.21 | 86,200 | — | — |
| 1990-12-19 | $12.31 | $16.12 | 42,200 | — | — |
| 1990-12-18 | $12.25 | $16.04 | 18,600 | — | — |
| 1990-12-17 | $12.19 | $15.96 | 54,000 | — | — |
| 1990-12-14 | $12.25 | $16.04 | 36,800 | — | — |
| 1990-12-13 | $12.25 | $16.04 | 102,000 | — | — |
| 1990-12-12 | $12.25 | $16.04 | 40,400 | — | — |
| 1990-12-11 | $12.25 | $16.04 | 15,200 | — | — |
| 1990-12-10 | $12.44 | $16.29 | 11,000 | — | — |
| 1990-12-07 | $12.44 | $16.29 | 39,200 | — | — |
| 1990-12-06 | $12.31 | $16.12 | 35,600 | — | — |
| 1990-12-05 | $12.38 | $16.21 | 30,000 | — | — |
| 1990-12-04 | $12.25 | $16.04 | 35,600 | — | — |
| 1990-12-03 | $12.38 | $16.21 | 275,200 | — | — |
| 1990-11-30 | $12.13 | $15.88 | 32,600 | — | — |
| 1990-11-29 | $12.06 | $15.80 | 28,800 | — | — |
| 1990-11-28 | $12.00 | $15.71 | 90,600 | — | — |
| 1990-11-27 | $12.00 | $15.71 | 85,400 | — | — |
| 1990-11-26 | $12.00 | $15.71 | 58,200 | — | — |
| 1990-11-23 | $12.00 | $15.71 | 7,800 | — | — |
| 1990-11-21 | $12.00 | $15.71 | 84,200 | — | — |
| 1990-11-20 | $11.81 | $15.47 | 42,400 | — | — |
| 1990-11-19 | $11.75 | $15.39 | 50,600 | — | — |
| 1990-11-16 | $11.88 | $15.55 | 57,600 | — | — |
| 1990-11-15 | $11.88 | $15.55 | 20,200 | — | — |
| 1990-11-14 | $11.94 | $15.63 | 53,000 | — | — |
| 1990-11-13 | $11.94 | $15.63 | 15,000 | — | — |
| 1990-11-12 | $11.94 | $15.63 | 94,600 | — | — |
| 1990-11-09 | $11.94 | $15.63 | 225,200 | — | — |
| 1990-11-08 | $11.63 | $15.22 | 24,800 | — | — |
| 1990-11-07 | $11.56 | $15.14 | 25,200 | — | — |
| 1990-11-06 | $11.75 | $15.39 | 38,800 | — | — |
| 1990-11-05 | $11.88 | $15.55 | 27,600 | — | — |
| 1990-11-02 | $11.75 | $15.39 | 21,400 | — | — |
| 1990-11-01 | $11.75 | $15.39 | 39,800 | — | — |
| 1990-10-31 | $11.50 | $15.06 | 54,200 | — | — |
| 1990-10-30 | $11.50 | $15.06 | 12,400 | — | — |
| 1990-10-29 | $11.50 | $15.06 | 15,600 | — | — |
| 1990-10-26 | $11.44 | $14.98 | 183,400 | — | — |
| 1990-10-25 | $11.50 | $15.06 | 156,800 | — | — |
| 1990-10-24 | $11.63 | $14.94 | 357,200 | — | — |
| 1990-10-23 | $11.63 | $14.94 | 51,600 | — | — |
| 1990-10-22 | $11.81 | $15.18 | 25,600 | — | — |
| 1990-10-19 | $11.75 | $15.10 | 49,800 | — | — |
| 1990-10-18 | $11.56 | $14.86 | 97,200 | — | — |
| 1990-10-17 | $11.44 | $14.70 | 19,000 | — | — |
| 1990-10-16 | $11.31 | $14.54 | 56,600 | — | — |
| 1990-10-15 | $11.44 | $14.70 | 32,000 | — | — |
| 1990-10-12 | $11.44 | $14.70 | 84,600 | — | — |
| 1990-10-11 | $11.44 | $14.70 | 39,600 | — | — |
| 1990-10-10 | $11.19 | $14.38 | 25,600 | — | — |
| 1990-10-09 | $11.44 | $14.70 | 44,400 | — | — |
| 1990-10-08 | $11.25 | $14.46 | 27,600 | — | — |
| 1990-10-05 | $11.06 | $14.22 | 14,000 | — | — |
| 1990-10-04 | $11.06 | $14.22 | 24,800 | — | — |
| 1990-10-03 | $10.88 | $13.97 | 45,800 | — | — |
| 1990-10-02 | $10.81 | $13.89 | 28,000 | — | — |
| 1990-10-01 | $10.63 | $13.65 | 23,600 | — | — |
| 1990-09-28 | $10.38 | $13.33 | 27,000 | — | — |
| 1990-09-27 | $10.44 | $13.41 | 14,000 | — | — |
| 1990-09-26 | $10.50 | $13.49 | 63,000 | — | — |
| 1990-09-25 | $10.56 | $13.57 | 52,800 | — | — |
| 1990-09-24 | $10.44 | $13.41 | 31,600 | — | — |
| 1990-09-21 | $10.56 | $13.57 | 25,200 | — | — |
| 1990-09-20 | $10.56 | $13.57 | 31,400 | — | — |
| 1990-09-19 | $10.44 | $13.41 | 29,000 | — | — |
| 1990-09-18 | $10.25 | $13.17 | 38,600 | — | — |
| 1990-09-17 | $10.31 | $13.25 | 75,600 | — | — |
| 1990-09-14 | $10.06 | $12.93 | 52,800 | — | — |
| 1990-09-13 | $10.50 | $13.49 | 34,800 | — | — |
| 1990-09-12 | $10.75 | $13.81 | 23,200 | — | — |
| 1990-09-11 | $10.88 | $13.97 | 28,400 | — | — |
| 1990-09-10 | $10.88 | $13.97 | 29,400 | — | — |
| 1990-09-07 | $10.81 | $13.89 | 77,800 | — | — |
| 1990-09-06 | $10.88 | $13.97 | 29,600 | — | — |
| 1990-09-05 | $10.88 | $13.97 | 18,800 | — | — |
| 1990-09-04 | $10.75 | $13.81 | 31,200 | — | — |
| 1990-08-31 | $10.63 | $13.65 | 33,600 | — | — |
| 1990-08-30 | $10.81 | $13.89 | 89,800 | — | — |
| 1990-08-29 | $10.88 | $13.97 | 49,800 | — | — |
| 1990-08-28 | $10.63 | $13.65 | 60,800 | — | — |
| 1990-08-27 | $10.44 | $13.41 | 36,600 | — | — |
| 1990-08-24 | $10.25 | $13.17 | 30,000 | — | — |
| 1990-08-23 | $10.25 | $13.17 | 26,400 | — | — |
| 1990-08-22 | $10.44 | $13.41 | 64,000 | — | — |
| 1990-08-21 | $10.44 | $13.41 | 42,000 | — | — |
| 1990-08-20 | $10.69 | $13.73 | 96,800 | — | — |
| 1990-08-17 | $10.94 | $14.06 | 54,200 | — | — |
| 1990-08-16 | $10.88 | $13.97 | 28,400 | — | — |
| 1990-08-15 | $10.94 | $14.06 | 108,800 | — | — |
| 1990-08-14 | $11.00 | $14.14 | 23,800 | — | — |
| 1990-08-13 | $11.00 | $14.14 | 117,000 | — | — |
| 1990-08-10 | $11.00 | $14.14 | 57,000 | — | — |
| 1990-08-09 | $10.75 | $13.81 | 57,600 | — | — |
| 1990-08-08 | $10.81 | $13.89 | 49,400 | — | — |
| 1990-08-07 | $10.75 | $13.81 | 85,200 | — | — |
| 1990-08-06 | $10.94 | $14.06 | 86,200 | — | — |
| 1990-08-03 | $11.00 | $14.14 | 33,800 | — | — |
| 1990-08-02 | $11.13 | $14.30 | 15,600 | — | — |
| 1990-08-01 | $10.94 | $14.06 | 471,800 | — | — |
| 1990-07-31 | $10.94 | $14.06 | 66,600 | — | — |
| 1990-07-30 | $10.88 | $13.97 | 51,800 | — | — |
| 1990-07-27 | $10.88 | $13.97 | 26,200 | — | — |
| 1990-07-26 | $10.94 | $14.06 | 280,800 | — | — |
| 1990-07-25 | $11.00 | $14.14 | 325,000 | — | — |
| 1990-07-24 | $11.00 | $13.86 | 355,800 | — | — |
| 1990-07-23 | $10.81 | $13.62 | 50,800 | — | — |
| 1990-07-20 | $11.00 | $13.86 | 77,200 | — | — |
| 1990-07-19 | $10.88 | $13.70 | 44,600 | — | — |
| 1990-07-18 | $10.81 | $13.62 | 60,600 | — | — |
| 1990-07-17 | $10.94 | $13.78 | 48,200 | — | — |
| 1990-07-16 | $11.00 | $13.86 | 24,200 | — | — |
| 1990-07-13 | $11.00 | $13.86 | 50,200 | — | — |
| 1990-07-12 | $11.00 | $13.86 | 86,000 | — | — |
| 1990-07-11 | $11.00 | $13.86 | 12,400 | — | — |
| 1990-07-10 | $11.25 | $14.17 | 19,600 | — | — |
| 1990-07-09 | $11.06 | $13.93 | 32,800 | — | — |
| 1990-07-06 | $11.00 | $13.86 | 13,200 | — | — |
| 1990-07-05 | $11.06 | $13.93 | 21,200 | — | — |
| 1990-07-03 | $11.13 | $14.01 | 15,200 | — | — |
| 1990-07-02 | $11.13 | $14.01 | 51,600 | — | — |
| 1990-06-29 | $11.19 | $14.09 | 19,400 | — | — |
| 1990-06-28 | $11.06 | $13.93 | 8,800 | — | — |
| 1990-06-27 | $11.06 | $13.93 | 64,800 | — | — |
| 1990-06-26 | $11.06 | $13.93 | 12,400 | — | — |
| 1990-06-25 | $11.06 | $13.93 | 38,600 | — | — |
| 1990-06-22 | $11.00 | $13.86 | 47,000 | — | — |
| 1990-06-21 | $10.94 | $13.78 | 25,800 | — | — |
| 1990-06-20 | $11.00 | $13.86 | 18,800 | — | — |
| 1990-06-19 | $11.31 | $14.25 | 26,000 | — | — |
| 1990-06-18 | $11.31 | $14.25 | 12,200 | — | — |
| 1990-06-15 | $11.38 | $14.33 | 20,800 | — | — |
| 1990-06-14 | $11.44 | $14.41 | 8,800 | — | — |
| 1990-06-13 | $11.44 | $14.41 | 16,200 | — | — |
| 1990-06-12 | $11.44 | $14.41 | 14,000 | — | — |
| 1990-06-11 | $11.44 | $14.41 | 10,200 | — | — |
| 1990-06-08 | $11.44 | $14.41 | 40,800 | — | — |
| 1990-06-07 | $11.38 | $14.33 | 14,000 | — | — |
| 1990-06-06 | $11.31 | $14.25 | 15,600 | — | — |
| 1990-06-05 | $11.19 | $14.09 | 50,600 | — | — |
| 1990-06-04 | $11.25 | $14.17 | 53,600 | — | — |
| 1990-06-01 | $11.00 | $13.86 | 21,800 | — | — |
| 1990-05-31 | $11.06 | $13.93 | 17,600 | — | — |
| 1990-05-30 | $11.25 | $14.17 | 13,400 | — | — |
| 1990-05-29 | $11.25 | $14.17 | 24,400 | — | — |
| 1990-05-25 | $11.38 | $14.33 | 21,000 | — | — |
| 1990-05-24 | $11.50 | $14.49 | 18,200 | — | — |
| 1990-05-23 | $11.50 | $14.49 | 24,400 | — | — |
| 1990-05-22 | $11.56 | $14.56 | 63,600 | — | — |
| 1990-05-21 | $11.38 | $14.33 | 27,800 | — | — |
| 1990-05-18 | $11.50 | $14.49 | 63,800 | — | — |
| 1990-05-17 | $11.81 | $14.88 | 17,200 | — | — |
| 1990-05-16 | $11.81 | $14.88 | 95,400 | — | — |
| 1990-05-15 | $11.81 | $14.88 | 38,600 | — | — |
| 1990-05-14 | $11.81 | $14.88 | 31,800 | — | — |
| 1990-05-11 | $11.81 | $14.88 | 145,000 | — | — |
| 1990-05-10 | $11.69 | $14.72 | 36,000 | — | — |
| 1990-05-09 | $11.69 | $14.72 | 57,800 | — | — |
| 1990-05-08 | $11.69 | $14.72 | 38,200 | — | — |
| 1990-05-07 | $11.75 | $14.80 | 53,400 | — | — |
| 1990-05-04 | $11.50 | $14.49 | 21,600 | — | — |
| 1990-05-03 | $11.31 | $14.25 | 9,800 | — | — |
| 1990-05-02 | $11.31 | $14.25 | 73,800 | — | — |
| 1990-05-01 | $11.38 | $14.33 | 27,000 | — | — |
| 1990-04-30 | $11.31 | $14.25 | 54,600 | — | — |
| 1990-04-27 | $11.19 | $14.09 | 14,600 | — | — |
| 1990-04-26 | $11.19 | $14.09 | 16,200 | — | — |
| 1990-04-25 | $11.19 | $14.09 | 176,000 | — | — |
| 1990-04-24 | $10.94 | $13.78 | 124,000 | — | — |
| 1990-04-23 | $11.19 | $13.82 | 27,000 | — | — |
| 1990-04-20 | $11.19 | $13.82 | 25,600 | — | — |
| 1990-04-19 | $11.31 | $13.97 | 20,200 | — | — |
| 1990-04-18 | $11.31 | $13.97 | 23,800 | — | — |
| 1990-04-17 | $11.38 | $14.05 | 18,600 | — | — |
| 1990-04-16 | $11.50 | $14.20 | 14,400 | — | — |
| 1990-04-12 | $11.44 | $14.13 | 9,600 | — | — |
| 1990-04-11 | $11.50 | $14.20 | 4,800 | — | — |
| 1990-04-10 | $11.38 | $14.05 | 30,400 | — | — |
| 1990-04-09 | $11.38 | $14.05 | 14,400 | — | — |
| 1990-04-06 | $11.44 | $14.13 | 106,200 | — | — |
| 1990-04-05 | $11.25 | $13.90 | 22,600 | — | — |
| 1990-04-04 | $11.38 | $14.05 | 29,000 | — | — |
| 1990-04-03 | $11.31 | $13.97 | 17,000 | — | — |
| 1990-04-02 | $11.44 | $14.13 | 13,400 | — | — |
| 1990-03-30 | $11.44 | $14.13 | 44,200 | — | — |
| 1990-03-29 | $11.31 | $13.97 | 35,400 | — | — |
| 1990-03-28 | $11.25 | $13.90 | 36,200 | — | — |
| 1990-03-27 | $11.19 | $13.82 | 37,000 | — | — |
| 1990-03-26 | $11.19 | $13.82 | 38,800 | — | — |
| 1990-03-23 | $11.19 | $13.82 | 8,800 | — | — |
| 1990-03-22 | $11.06 | $13.66 | 79,600 | — | — |
| 1990-03-21 | $11.38 | $14.05 | 20,400 | — | — |
| 1990-03-20 | $11.44 | $14.13 | 12,000 | — | — |
| 1990-03-19 | $11.44 | $14.13 | 9,200 | — | — |
| 1990-03-16 | $11.44 | $14.13 | 72,800 | — | — |
| 1990-03-15 | $11.38 | $14.05 | 18,800 | — | — |
| 1990-03-14 | $11.44 | $14.13 | 204,800 | — | — |
| 1990-03-13 | $11.56 | $14.28 | 39,800 | — | — |
| 1990-03-12 | $11.69 | $14.44 | 61,200 | — | — |
| 1990-03-09 | $11.44 | $14.13 | 27,000 | — | — |
| 1990-03-08 | $11.38 | $14.05 | 18,800 | — | — |
| 1990-03-07 | $11.25 | $13.90 | 12,200 | — | — |
| 1990-03-06 | $11.25 | $13.90 | 41,200 | — | — |
| 1990-03-05 | $11.19 | $13.82 | 31,600 | — | — |
| 1990-03-02 | $11.19 | $13.82 | 28,000 | — | — |
| 1990-03-01 | $11.25 | $13.90 | 51,200 | — | — |
| 1990-02-28 | $11.38 | $14.05 | 17,600 | — | — |
| 1990-02-27 | $11.25 | $13.90 | 9,000 | — | — |
| 1990-02-26 | $11.25 | $13.90 | 26,600 | — | — |
| 1990-02-23 | $11.13 | $13.74 | 12,800 | — | — |
| 1990-02-22 | $11.25 | $13.90 | 25,200 | — | — |
| 1990-02-21 | $11.19 | $13.82 | 23,600 | — | — |
| 1990-02-20 | $11.25 | $13.90 | 113,600 | — | — |
| 1990-02-16 | $11.69 | $14.44 | 9,400 | — | — |
| 1990-02-15 | $11.56 | $14.28 | 26,200 | — | — |
| 1990-02-14 | $11.31 | $13.97 | 17,200 | — | — |
| 1990-02-13 | $11.38 | $14.05 | 16,800 | — | — |
| 1990-02-12 | $11.50 | $14.20 | 85,600 | — | — |
| 1990-02-09 | $11.25 | $13.90 | 44,000 | — | — |
| 1990-02-08 | $11.44 | $14.13 | 23,000 | — | — |
| 1990-02-07 | $11.44 | $14.13 | 26,800 | — | — |
| 1990-02-06 | $11.31 | $13.97 | 26,000 | — | — |
| 1990-02-05 | $11.25 | $13.90 | 11,000 | — | — |
| 1990-02-02 | $11.13 | $13.74 | 24,600 | — | — |
| 1990-02-01 | $11.19 | $13.82 | 23,000 | — | — |
| 1990-01-31 | $11.06 | $13.66 | 32,200 | — | — |
| 1990-01-30 | $11.25 | $13.90 | 36,400 | — | — |
| 1990-01-29 | $11.38 | $14.05 | 26,000 | — | — |
| 1990-01-26 | $11.31 | $13.97 | 108,000 | — | — |
| 1990-01-25 | $11.38 | $14.05 | 84,800 | — | — |
| 1990-01-24 | $11.44 | $13.86 | 35,000 | — | — |
| 1990-01-23 | $11.50 | $13.93 | 22,400 | — | — |
| 1990-01-22 | $11.56 | $14.01 | 19,000 | — | — |
| 1990-01-19 | $11.69 | $14.16 | 22,000 | — | — |
| 1990-01-18 | $11.63 | $14.09 | 86,200 | — | — |
| 1990-01-17 | $11.69 | $14.16 | 10,600 | — | — |
| 1990-01-16 | $11.69 | $14.16 | 12,000 | — | — |
| 1990-01-15 | $11.69 | $14.16 | 21,800 | — | — |
| 1990-01-12 | $11.81 | $14.31 | 80,000 | — | — |
| 1990-01-11 | $11.88 | $14.39 | 7,800 | — | — |
| 1990-01-10 | $11.88 | $14.39 | 92,800 | — | — |
| 1990-01-09 | $11.88 | $14.39 | 34,400 | — | — |
| 1990-01-08 | $11.88 | $14.39 | 13,000 | — | — |
| 1990-01-05 | $12.13 | $14.69 | 99,200 | — | — |
| 1990-01-04 | $12.38 | $14.99 | 24,000 | — | — |
| 1990-01-03 | $12.44 | $15.07 | 95,200 | — | — |
| 1990-01-02 | $12.13 | $14.69 | 45,000 | — | — |