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 | $10.67 | $11.33 | 332,638 | — | — |
| 1990-12-28 | $10.91 | $11.59 | 198,332 | — | — |
| 1990-12-27 | $10.79 | $11.46 | 137,018 | — | — |
| 1990-12-26 | $10.79 | $11.46 | 164,129 | — | — |
| 1990-12-24 | $10.55 | $11.21 | 59,645 | — | — |
| 1990-12-21 | $11.03 | $11.72 | 373,514 | — | — |
| 1990-12-20 | $10.55 | $11.21 | 309,072 | — | — |
| 1990-12-19 | $11.03 | $11.72 | 110,740 | — | — |
| 1990-12-18 | $11.03 | $11.72 | 447,341 | — | — |
| 1990-12-17 | $10.31 | $10.95 | 302,190 | — | — |
| 1990-12-14 | $10.67 | $11.33 | 351,616 | — | — |
| 1990-12-13 | $10.67 | $11.33 | 243,796 | — | — |
| 1990-12-12 | $10.67 | $11.33 | 1,412,930 | — | — |
| 1990-12-11 | $10.79 | $11.46 | 174,140 | — | — |
| 1990-12-10 | $11.15 | $11.84 | 196,038 | — | — |
| 1990-12-07 | $11.27 | $11.97 | 186,444 | — | — |
| 1990-12-06 | $11.27 | $11.97 | 154,745 | — | — |
| 1990-12-05 | $11.03 | $11.72 | 311,992 | — | — |
| 1990-12-04 | $10.79 | $11.46 | 160,792 | — | — |
| 1990-12-03 | $10.55 | $11.21 | 462,774 | — | — |
| 1990-11-30 | $10.55 | $11.21 | 167,466 | — | — |
| 1990-11-29 | $10.55 | $11.21 | 320,751 | — | — |
| 1990-11-28 | $10.19 | $10.82 | 559,541 | — | — |
| 1990-11-27 | $9.95 | $10.57 | 332,638 | — | — |
| 1990-11-26 | $9.71 | $10.32 | 81,126 | — | — |
| 1990-11-23 | $9.83 | $10.44 | 49,635 | — | — |
| 1990-11-21 | $9.65 | $10.25 | 163,712 | — | — |
| 1990-11-20 | $9.77 | $10.38 | 172,680 | — | — |
| 1990-11-19 | $9.95 | $10.57 | 352,868 | — | — |
| 1990-11-16 | $9.95 | $10.57 | 153,910 | — | — |
| 1990-11-15 | $9.83 | $10.44 | 125,965 | — | — |
| 1990-11-14 | $9.83 | $10.44 | 70,907 | — | — |
| 1990-11-13 | $10.07 | $10.70 | 307,612 | — | — |
| 1990-11-12 | $9.83 | $10.44 | 304,067 | — | — |
| 1990-11-09 | $9.53 | $10.12 | 204,797 | — | — |
| 1990-11-08 | $9.59 | $10.19 | 302,815 | — | — |
| 1990-11-07 | $9.59 | $10.19 | 518,665 | — | — |
| 1990-11-06 | $9.83 | $10.44 | 175,808 | — | — |
| 1990-11-05 | $9.59 | $10.19 | 110,949 | — | — |
| 1990-11-02 | $9.71 | $10.32 | 187,070 | — | — |
| 1990-11-01 | $9.71 | $10.20 | 75,704 | — | — |
| 1990-10-31 | $9.47 | $9.95 | 100,521 | — | — |
| 1990-10-30 | $9.47 | $9.95 | 132,430 | — | — |
| 1990-10-29 | $9.35 | $9.83 | 75,287 | — | — |
| 1990-10-26 | $9.35 | $9.83 | 99,687 | — | — |
| 1990-10-25 | $9.59 | $10.08 | 270,699 | — | — |
| 1990-10-24 | $9.23 | $9.70 | 388,947 | — | — |
| 1990-10-23 | $9.23 | $9.70 | 152,868 | — | — |
| 1990-10-22 | $9.35 | $9.83 | 280,918 | — | — |
| 1990-10-19 | $9.47 | $9.95 | 299,687 | — | — |
| 1990-10-18 | $9.47 | $9.95 | 241,919 | — | — |
| 1990-10-17 | $9.83 | $10.33 | 202,086 | — | — |
| 1990-10-16 | $9.83 | $10.33 | 184,567 | — | — |
| 1990-10-15 | $10.19 | $10.71 | 91,137 | — | — |
| 1990-10-12 | $9.83 | $10.33 | 224,609 | — | — |
| 1990-10-11 | $9.95 | $10.46 | 187,904 | — | — |
| 1990-10-10 | $9.83 | $10.33 | 100,730 | — | — |
| 1990-10-09 | $9.95 | $10.46 | 145,777 | — | — |
| 1990-10-08 | $10.31 | $10.83 | 45,255 | — | — |
| 1990-10-05 | $10.43 | $10.96 | 87,383 | — | — |
| 1990-10-04 | $10.43 | $10.96 | 62,565 | — | — |
| 1990-10-03 | $10.79 | $11.34 | 238,790 | — | — |
| 1990-10-02 | $11.03 | $11.59 | 246,924 | — | — |
| 1990-10-01 | $10.73 | $11.27 | 214,807 | — | — |
| 1990-09-28 | $10.79 | $11.34 | 349,322 | — | — |
| 1990-09-27 | $10.67 | $11.21 | 121,168 | — | — |
| 1990-09-26 | $10.91 | $11.46 | 147,028 | — | — |
| 1990-09-25 | $11.03 | $11.59 | 300,938 | — | — |
| 1990-09-24 | $11.03 | $11.59 | 207,091 | — | — |
| 1990-09-21 | $10.91 | $11.46 | 101,773 | — | — |
| 1990-09-20 | $10.91 | $11.46 | 153,493 | — | — |
| 1990-09-19 | $11.63 | $12.22 | 89,260 | — | — |
| 1990-09-18 | $11.75 | $12.34 | 299,062 | — | — |
| 1990-09-17 | $12.23 | $12.85 | 15,433 | — | — |
| 1990-09-14 | $12.23 | $12.85 | 494,682 | — | — |
| 1990-09-13 | $12.47 | $13.10 | 217,935 | — | — |
| 1990-09-12 | $12.23 | $12.85 | 171,846 | — | — |
| 1990-09-11 | $11.87 | $12.47 | 81,126 | — | — |
| 1990-09-10 | $12.23 | $12.85 | 178,311 | — | — |
| 1990-09-07 | $12.35 | $12.97 | 68,822 | — | — |
| 1990-09-06 | $12.23 | $12.85 | 145,568 | — | — |
| 1990-09-05 | $12.47 | $13.10 | 97,393 | — | — |
| 1990-09-04 | $12.95 | $13.60 | 134,098 | — | — |
| 1990-08-31 | $12.71 | $13.35 | 208,968 | — | — |
| 1990-08-30 | $12.65 | $13.29 | 195,203 | — | — |
| 1990-08-29 | $12.59 | $13.23 | 149,948 | — | — |
| 1990-08-28 | $12.23 | $12.85 | 174,557 | — | — |
| 1990-08-27 | $12.35 | $12.97 | 133,681 | — | — |
| 1990-08-24 | $11.63 | $12.22 | 257,977 | — | — |
| 1990-08-23 | $11.03 | $11.59 | 259,020 | — | — |
| 1990-08-22 | $11.51 | $12.09 | 155,370 | — | — |
| 1990-08-21 | $12.11 | $12.72 | 161,418 | — | — |
| 1990-08-20 | $12.71 | $13.35 | 62,148 | — | — |
| 1990-08-17 | $12.83 | $13.48 | 267,362 | — | — |
| 1990-08-16 | $12.71 | $13.35 | 289,885 | — | — |
| 1990-08-15 | $12.35 | $12.97 | 104,692 | — | — |
| 1990-08-14 | $11.87 | $12.47 | 131,804 | — | — |
| 1990-08-13 | $12.11 | $12.72 | 309,281 | — | — |
| 1990-08-10 | $12.23 | $12.85 | 163,504 | — | — |
| 1990-08-09 | $12.23 | $12.85 | 348,071 | — | — |
| 1990-08-08 | $12.47 | $13.10 | 203,754 | — | — |
| 1990-08-07 | $12.35 | $12.97 | 133,472 | — | — |
| 1990-08-06 | $12.11 | $12.72 | 279,041 | — | — |
| 1990-08-03 | $12.35 | $12.97 | 205,422 | — | — |
| 1990-08-02 | $13.19 | $13.75 | 974,140 | — | — |
| 1990-08-01 | $13.07 | $13.62 | 214,181 | — | — |
| 1990-07-31 | $13.19 | $13.75 | 466,111 | — | — |
| 1990-07-30 | $13.19 | $13.75 | 385,193 | — | — |
| 1990-07-27 | $13.25 | $13.81 | 147,654 | — | — |
| 1990-07-26 | $13.19 | $13.75 | 348,488 | — | — |
| 1990-07-25 | $13.55 | $14.12 | 547,862 | — | — |
| 1990-07-24 | $13.19 | $13.75 | 295,099 | — | — |
| 1990-07-23 | $13.19 | $13.75 | 182,690 | — | — |
| 1990-07-20 | $13.43 | $14.00 | 180,813 | — | — |
| 1990-07-19 | $13.31 | $13.87 | 92,388 | — | — |
| 1990-07-18 | $13.19 | $13.75 | 331,178 | — | — |
| 1990-07-17 | $13.31 | $13.87 | 126,173 | — | — |
| 1990-07-16 | $13.67 | $14.25 | 254,849 | — | — |
| 1990-07-13 | $13.91 | $14.50 | 244,421 | — | — |
| 1990-07-12 | $13.55 | $14.12 | 319,708 | — | — |
| 1990-07-11 | $13.31 | $13.87 | 167,258 | — | — |
| 1990-07-10 | $13.43 | $14.00 | 394,995 | — | — |
| 1990-07-09 | $13.67 | $14.25 | 168,926 | — | — |
| 1990-07-06 | $13.67 | $14.25 | 140,563 | — | — |
| 1990-07-05 | $13.91 | $14.50 | 179,979 | — | — |
| 1990-07-03 | $14.03 | $14.62 | 442,544 | — | — |
| 1990-07-02 | $14.15 | $14.74 | 154,953 | — | — |
| 1990-06-29 | $14.39 | $14.99 | 95,099 | — | — |
| 1990-06-28 | $14.27 | $14.87 | 787,696 | — | — |
| 1990-06-27 | $14.27 | $14.87 | 136,601 | — | — |
| 1990-06-26 | $14.27 | $14.87 | 260,063 | — | — |
| 1990-06-25 | $14.39 | $14.99 | 281,126 | — | — |
| 1990-06-22 | $14.50 | $15.12 | 187,904 | — | — |
| 1990-06-21 | $14.50 | $15.12 | 156,413 | — | — |
| 1990-06-20 | $15.10 | $15.74 | 180,396 | — | — |
| 1990-06-19 | $14.98 | $15.62 | 112,826 | — | — |
| 1990-06-18 | $15.10 | $15.74 | 98,019 | — | — |
| 1990-06-15 | $15.22 | $15.87 | 184,150 | — | — |
| 1990-06-14 | $14.98 | $15.62 | 88,634 | — | — |
| 1990-06-13 | $15.22 | $15.87 | 398,123 | — | — |
| 1990-06-12 | $15.10 | $15.74 | 153,493 | — | — |
| 1990-06-11 | $14.86 | $15.49 | 103,858 | — | — |
| 1990-06-08 | $14.98 | $15.62 | 131,387 | — | — |
| 1990-06-07 | $15.46 | $16.12 | 73,618 | — | — |
| 1990-06-06 | $15.46 | $16.12 | 216,058 | — | — |
| 1990-06-05 | $15.46 | $16.12 | 155,370 | — | — |
| 1990-06-04 | $15.52 | $16.18 | 386,027 | — | — |
| 1990-06-01 | $15.10 | $15.74 | 276,955 | — | — |
| 1990-05-31 | $14.74 | $15.37 | 157,456 | — | — |
| 1990-05-30 | $14.39 | $14.99 | 612,304 | — | — |
| 1990-05-29 | $14.39 | $14.99 | 199,791 | — | — |
| 1990-05-25 | $14.39 | $14.99 | 109,906 | — | — |
| 1990-05-24 | $14.39 | $14.99 | 201,668 | — | — |
| 1990-05-23 | $14.50 | $15.12 | 324,713 | — | — |
| 1990-05-22 | $14.50 | $15.12 | 245,881 | — | — |
| 1990-05-21 | $14.39 | $14.99 | 125,965 | — | — |
| 1990-05-18 | $14.39 | $14.99 | 322,419 | — | — |
| 1990-05-17 | $14.27 | $14.87 | 679,875 | — | — |
| 1990-05-16 | $14.15 | $14.74 | 308,029 | — | — |
| 1990-05-15 | $14.15 | $14.74 | 139,312 | — | — |
| 1990-05-14 | $13.97 | $14.56 | 255,474 | — | — |
| 1990-05-11 | $13.85 | $14.43 | 385,610 | — | — |
| 1990-05-10 | $13.67 | $14.25 | 320,125 | — | — |
| 1990-05-09 | $13.91 | $14.50 | 275,078 | — | — |
| 1990-05-08 | $13.79 | $14.37 | 125,339 | — | — |
| 1990-05-07 | $13.91 | $14.50 | 70,699 | — | — |
| 1990-05-04 | $13.91 | $14.50 | 128,259 | — | — |
| 1990-05-03 | $14.03 | $14.51 | 85,714 | — | — |
| 1990-05-02 | $14.39 | $14.88 | 279,666 | — | — |
| 1990-05-01 | $14.50 | $15.01 | 101,147 | — | — |
| 1990-04-30 | $14.50 | $15.01 | 109,906 | — | — |
| 1990-04-27 | $14.15 | $14.63 | 87,383 | — | — |
| 1990-04-26 | $14.15 | $14.63 | 189,572 | — | — |
| 1990-04-25 | $14.50 | $15.01 | 77,372 | — | — |
| 1990-04-24 | $14.15 | $14.63 | 80,292 | — | — |
| 1990-04-23 | $14.15 | $14.63 | 117,623 | — | — |
| 1990-04-20 | $14.50 | $15.01 | 220,855 | — | — |
| 1990-04-19 | $14.27 | $14.76 | 179,979 | — | — |
| 1990-04-18 | $13.91 | $14.39 | 153,493 | — | — |
| 1990-04-17 | $14.15 | $14.63 | 697,810 | — | — |
| 1990-04-16 | $14.03 | $14.51 | 587,696 | — | — |
| 1990-04-12 | $13.79 | $14.26 | 260,688 | — | — |
| 1990-04-11 | $14.03 | $14.51 | 162,878 | — | — |
| 1990-04-10 | $14.15 | $14.63 | 320,751 | — | — |
| 1990-04-09 | $14.50 | $15.01 | 90,928 | — | — |
| 1990-04-06 | $14.27 | $14.76 | 410,010 | — | — |
| 1990-04-05 | $14.74 | $15.25 | 117,414 | — | — |
| 1990-04-04 | $14.86 | $15.38 | 186,027 | — | — |
| 1990-04-03 | $15.10 | $15.63 | 399,166 | — | — |
| 1990-04-02 | $14.62 | $15.13 | 123,670 | — | — |
| 1990-03-30 | $14.74 | $15.25 | 396,663 | — | — |
| 1990-03-29 | $14.50 | $15.01 | 330,136 | — | — |
| 1990-03-28 | $14.50 | $15.01 | 152,868 | — | — |
| 1990-03-27 | $14.03 | $14.51 | 212,722 | — | — |
| 1990-03-26 | $14.15 | $14.63 | 239,416 | — | — |
| 1990-03-23 | $13.91 | $14.39 | 352,242 | — | — |
| 1990-03-22 | $13.55 | $14.01 | 707,195 | — | — |
| 1990-03-21 | $13.91 | $14.39 | 383,107 | — | — |
| 1990-03-20 | $14.39 | $14.88 | 96,142 | — | — |
| 1990-03-19 | $14.50 | $15.01 | 147,862 | — | — |
| 1990-03-16 | $14.50 | $15.01 | 175,391 | — | — |
| 1990-03-15 | $14.74 | $15.25 | 293,014 | — | — |
| 1990-03-14 | $14.74 | $15.25 | 222,941 | — | — |
| 1990-03-13 | $14.62 | $15.13 | 406,465 | — | — |
| 1990-03-12 | $14.86 | $15.38 | 221,064 | — | — |
| 1990-03-09 | $15.22 | $15.75 | 314,286 | — | — |
| 1990-03-08 | $14.98 | $15.50 | 604,171 | — | — |
| 1990-03-07 | $14.50 | $15.01 | 108,029 | — | — |
| 1990-03-06 | $14.62 | $15.13 | 103,650 | — | — |
| 1990-03-05 | $14.62 | $15.13 | 167,883 | — | — |
| 1990-03-02 | $14.62 | $15.13 | 212,930 | — | — |
| 1990-03-01 | $14.27 | $14.76 | 401,877 | — | — |
| 1990-02-28 | $14.39 | $14.88 | 330,344 | — | — |
| 1990-02-27 | $14.39 | $14.88 | 661,940 | — | — |
| 1990-02-26 | $14.15 | $14.63 | 693,639 | — | — |
| 1990-02-23 | $14.62 | $15.13 | 296,559 | — | — |
| 1990-02-22 | $15.46 | $16.00 | 258,186 | — | — |
| 1990-02-21 | $15.58 | $16.12 | 109,698 | — | — |
| 1990-02-20 | $15.70 | $16.25 | 263,191 | — | — |
| 1990-02-16 | $15.94 | $16.49 | 153,493 | — | — |
| 1990-02-15 | $16.06 | $16.62 | 94,056 | — | — |
| 1990-02-14 | $16.06 | $16.62 | 139,103 | — | — |
| 1990-02-13 | $15.94 | $16.49 | 74,661 | — | — |
| 1990-02-12 | $16.18 | $16.74 | 196,246 | — | — |
| 1990-02-09 | $16.54 | $17.02 | 201,460 | — | — |
| 1990-02-08 | $15.82 | $16.28 | 161,627 | — | — |
| 1990-02-07 | $15.46 | $15.91 | 189,781 | — | — |
| 1990-02-06 | $15.46 | $15.91 | 1,448,592 | — | — |
| 1990-02-05 | $15.22 | $15.66 | 169,760 | — | — |
| 1990-02-02 | $15.22 | $15.66 | 227,320 | — | — |
| 1990-02-01 | $15.46 | $15.91 | 119,291 | — | — |
| 1990-01-31 | $15.28 | $15.72 | 213,139 | — | — |
| 1990-01-30 | $14.98 | $15.41 | 258,603 | — | — |
| 1990-01-29 | $15.10 | $15.54 | 390,824 | — | — |
| 1990-01-26 | $15.10 | $15.54 | 971,220 | — | — |
| 1990-01-25 | $15.58 | $16.03 | 332,430 | — | — |
| 1990-01-24 | $16.42 | $16.89 | 363,087 | — | — |
| 1990-01-23 | $16.54 | $17.02 | 198,957 | — | — |
| 1990-01-22 | $16.54 | $17.02 | 368,092 | — | — |
| 1990-01-19 | $17.14 | $17.63 | 167,883 | — | — |
| 1990-01-18 | $16.90 | $17.39 | 260,063 | — | — |
| 1990-01-17 | $17.02 | $17.51 | 161,418 | — | — |
| 1990-01-16 | $17.14 | $17.63 | 124,296 | — | — |
| 1990-01-15 | $16.66 | $17.14 | 197,914 | — | — |
| 1990-01-12 | $16.54 | $17.02 | 178,311 | — | — |
| 1990-01-11 | $16.90 | $17.39 | 118,874 | — | — |
| 1990-01-10 | $17.50 | $18.00 | 182,690 | — | — |
| 1990-01-09 | $17.86 | $18.37 | 313,034 | — | — |
| 1990-01-08 | $18.10 | $18.62 | 28,154 | — | — |
| 1990-01-05 | $17.86 | $18.37 | 115,328 | — | — |
| 1990-01-04 | $17.86 | $18.37 | 132,221 | — | — |
| 1990-01-03 | $17.86 | $18.37 | 192,701 | — | — |
| 1990-01-02 | $17.74 | $18.25 | 158,081 | — | — |