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 | $13.00 | $17.83 | 687,000 | — | — |
| 1990-12-28 | $12.65 | $17.34 | 345,000 | — | — |
| 1990-12-27 | $12.48 | $17.12 | 249,600 | — | — |
| 1990-12-26 | $12.60 | $17.29 | 315,000 | — | — |
| 1990-12-24 | $12.71 | $17.43 | 123,000 | — | — |
| 1990-12-21 | $12.58 | $17.26 | 989,400 | — | — |
| 1990-12-20 | $12.54 | $17.20 | 935,400 | — | — |
| 1990-12-19 | $12.48 | $17.12 | 957,600 | — | — |
| 1990-12-18 | $12.58 | $17.26 | 462,000 | — | — |
| 1990-12-17 | $12.38 | $16.97 | 320,400 | — | — |
| 1990-12-14 | $12.42 | $17.03 | 367,200 | — | — |
| 1990-12-13 | $12.31 | $16.89 | 843,000 | — | — |
| 1990-12-12 | $12.10 | $16.60 | 1,376,400 | — | — |
| 1990-12-11 | $12.04 | $16.52 | 370,200 | — | — |
| 1990-12-10 | $12.04 | $16.52 | 403,800 | — | — |
| 1990-12-07 | $12.25 | $16.80 | 569,400 | — | — |
| 1990-12-06 | $12.48 | $17.12 | 1,108,200 | — | — |
| 1990-12-05 | $12.44 | $17.06 | 779,400 | — | — |
| 1990-12-04 | $12.58 | $17.26 | 717,000 | — | — |
| 1990-12-03 | $12.63 | $17.32 | 772,200 | — | — |
| 1990-11-30 | $12.67 | $17.37 | 463,800 | — | — |
| 1990-11-29 | $12.40 | $17.00 | 535,200 | — | — |
| 1990-11-28 | $12.44 | $17.06 | 1,074,000 | — | — |
| 1990-11-27 | $12.17 | $16.69 | 622,200 | — | — |
| 1990-11-26 | $12.17 | $16.69 | 624,000 | — | — |
| 1990-11-23 | $12.15 | $16.66 | 213,600 | — | — |
| 1990-11-21 | $12.17 | $16.69 | 480,600 | — | — |
| 1990-11-20 | $12.29 | $16.86 | 679,800 | — | — |
| 1990-11-19 | $12.46 | $17.09 | 547,200 | — | — |
| 1990-11-16 | $12.58 | $17.26 | 478,800 | — | — |
| 1990-11-15 | $12.54 | $17.20 | 999,600 | — | — |
| 1990-11-14 | $12.54 | $17.20 | 1,154,400 | — | — |
| 1990-11-13 | $12.31 | $16.89 | 604,800 | — | — |
| 1990-11-12 | $12.46 | $17.09 | 880,800 | — | — |
| 1990-11-09 | $12.00 | $16.46 | 921,000 | — | — |
| 1990-11-08 | $11.83 | $16.23 | 624,000 | — | — |
| 1990-11-07 | $11.77 | $16.14 | 265,200 | — | — |
| 1990-11-06 | $11.83 | $16.23 | 963,600 | — | — |
| 1990-11-05 | $12.23 | $16.77 | 1,149,000 | — | — |
| 1990-11-02 | $11.92 | $16.34 | 2,361,000 | — | — |
| 1990-11-01 | $11.35 | $15.57 | 668,400 | — | — |
| 1990-10-31 | $11.04 | $15.14 | 550,200 | — | — |
| 1990-10-30 | $11.13 | $15.26 | 393,000 | — | — |
| 1990-10-29 | $11.06 | $15.17 | 422,400 | — | — |
| 1990-10-26 | $11.33 | $15.54 | 471,000 | — | — |
| 1990-10-25 | $11.52 | $15.80 | 660,000 | — | — |
| 1990-10-24 | $11.52 | $15.80 | 232,200 | — | — |
| 1990-10-23 | $11.46 | $15.72 | 512,400 | — | — |
| 1990-10-22 | $11.50 | $15.77 | 571,200 | — | — |
| 1990-10-19 | $11.42 | $15.66 | 798,000 | — | — |
| 1990-10-18 | $11.33 | $15.54 | 583,200 | — | — |
| 1990-10-17 | $11.19 | $15.34 | 382,800 | — | — |
| 1990-10-16 | $11.15 | $15.29 | 911,400 | — | — |
| 1990-10-15 | $11.58 | $15.89 | 772,800 | — | — |
| 1990-10-12 | $10.98 | $15.06 | 819,600 | — | — |
| 1990-10-11 | $10.46 | $14.34 | 768,600 | — | — |
| 1990-10-10 | $10.46 | $14.34 | 1,015,800 | — | — |
| 1990-10-09 | $10.31 | $14.14 | 307,800 | — | — |
| 1990-10-08 | $10.65 | $14.60 | 562,800 | — | — |
| 1990-10-05 | $10.88 | $14.92 | 1,140,600 | — | — |
| 1990-10-04 | $10.96 | $15.03 | 409,800 | — | — |
| 1990-10-03 | $10.85 | $14.74 | 972,600 | — | — |
| 1990-10-02 | $10.81 | $14.68 | 1,179,000 | — | — |
| 1990-10-01 | $10.63 | $14.43 | 864,000 | — | — |
| 1990-09-28 | $10.31 | $14.00 | 2,112,600 | — | — |
| 1990-09-27 | $10.15 | $13.78 | 1,017,600 | — | — |
| 1990-09-26 | $10.44 | $14.17 | 1,217,400 | — | — |
| 1990-09-25 | $10.63 | $14.43 | 1,048,200 | — | — |
| 1990-09-24 | $10.35 | $14.06 | 541,800 | — | — |
| 1990-09-21 | $10.67 | $14.48 | 1,444,800 | — | — |
| 1990-09-20 | $10.83 | $14.71 | 1,522,200 | — | — |
| 1990-09-19 | $11.08 | $15.05 | 397,200 | — | — |
| 1990-09-18 | $11.27 | $15.30 | 421,200 | — | — |
| 1990-09-17 | $11.25 | $15.28 | 1,168,800 | — | — |
| 1990-09-14 | $11.27 | $15.30 | 447,600 | — | — |
| 1990-09-13 | $11.35 | $15.42 | 527,400 | — | — |
| 1990-09-12 | $11.52 | $15.64 | 875,400 | — | — |
| 1990-09-11 | $11.42 | $15.50 | 652,200 | — | — |
| 1990-09-10 | $11.71 | $15.90 | 658,800 | — | — |
| 1990-09-07 | $11.81 | $16.04 | 565,200 | — | — |
| 1990-09-06 | $11.67 | $15.84 | 580,200 | — | — |
| 1990-09-05 | $11.85 | $16.10 | 864,600 | — | — |
| 1990-09-04 | $11.92 | $16.18 | 339,000 | — | — |
| 1990-08-31 | $11.71 | $15.90 | 224,400 | — | — |
| 1990-08-30 | $11.67 | $15.84 | 534,600 | — | — |
| 1990-08-29 | $11.58 | $15.73 | 482,400 | — | — |
| 1990-08-28 | $11.67 | $15.84 | 611,400 | — | — |
| 1990-08-27 | $11.67 | $15.84 | 447,600 | — | — |
| 1990-08-24 | $11.21 | $15.22 | 514,800 | — | — |
| 1990-08-23 | $11.15 | $15.13 | 840,000 | — | — |
| 1990-08-22 | $11.25 | $15.28 | 1,542,000 | — | — |
| 1990-08-21 | $11.29 | $15.33 | 758,400 | — | — |
| 1990-08-20 | $11.42 | $15.50 | 498,600 | — | — |
| 1990-08-17 | $11.17 | $15.16 | 1,326,000 | — | — |
| 1990-08-16 | $11.71 | $15.90 | 388,200 | — | — |
| 1990-08-15 | $11.75 | $15.96 | 905,400 | — | — |
| 1990-08-14 | $11.67 | $15.84 | 1,089,000 | — | — |
| 1990-08-13 | $11.92 | $16.18 | 420,000 | — | — |
| 1990-08-10 | $11.69 | $15.87 | 406,800 | — | — |
| 1990-08-09 | $11.85 | $16.10 | 388,200 | — | — |
| 1990-08-08 | $11.88 | $16.12 | 678,000 | — | — |
| 1990-08-07 | $11.58 | $15.73 | 552,000 | — | — |
| 1990-08-06 | $11.63 | $15.79 | 547,800 | — | — |
| 1990-08-03 | $11.81 | $16.04 | 924,600 | — | — |
| 1990-08-02 | $12.17 | $16.52 | 537,600 | — | — |
| 1990-08-01 | $12.27 | $16.66 | 478,200 | — | — |
| 1990-07-31 | $12.48 | $16.95 | 703,800 | — | — |
| 1990-07-30 | $12.38 | $16.80 | 687,000 | — | — |
| 1990-07-27 | $12.13 | $16.46 | 760,200 | — | — |
| 1990-07-26 | $12.15 | $16.49 | 537,000 | — | — |
| 1990-07-25 | $12.31 | $16.72 | 620,400 | — | — |
| 1990-07-24 | $12.31 | $16.72 | 1,039,800 | — | — |
| 1990-07-23 | $12.50 | $16.97 | 1,129,800 | — | — |
| 1990-07-20 | $12.44 | $16.89 | 391,800 | — | — |
| 1990-07-19 | $12.88 | $17.48 | 540,000 | — | — |
| 1990-07-18 | $12.75 | $17.31 | 354,000 | — | — |
| 1990-07-17 | $12.90 | $17.51 | 228,600 | — | — |
| 1990-07-16 | $12.81 | $17.40 | 435,600 | — | — |
| 1990-07-13 | $12.75 | $17.31 | 1,050,000 | — | — |
| 1990-07-12 | $12.65 | $17.17 | 591,600 | — | — |
| 1990-07-11 | $12.71 | $17.26 | 393,600 | — | — |
| 1990-07-10 | $12.56 | $17.06 | 228,000 | — | — |
| 1990-07-09 | $12.94 | $17.57 | 127,800 | — | — |
| 1990-07-06 | $13.00 | $17.65 | 252,000 | — | — |
| 1990-07-05 | $12.65 | $17.17 | 400,800 | — | — |
| 1990-07-03 | $13.00 | $17.51 | 1,392,000 | — | — |
| 1990-07-02 | $12.88 | $17.34 | 170,400 | — | — |
| 1990-06-29 | $12.79 | $17.22 | 517,200 | — | — |
| 1990-06-28 | $12.67 | $17.06 | 294,000 | — | — |
| 1990-06-27 | $12.54 | $16.89 | 462,600 | — | — |
| 1990-06-26 | $12.33 | $16.61 | 289,200 | — | — |
| 1990-06-25 | $12.25 | $16.50 | 856,200 | — | — |
| 1990-06-22 | $12.46 | $16.78 | 460,200 | — | — |
| 1990-06-21 | $12.65 | $17.03 | 408,000 | — | — |
| 1990-06-20 | $12.56 | $16.92 | 640,800 | — | — |
| 1990-06-19 | $12.63 | $17.00 | 597,000 | — | — |
| 1990-06-18 | $12.67 | $17.06 | 551,400 | — | — |
| 1990-06-15 | $12.92 | $17.39 | 1,909,800 | — | — |
| 1990-06-14 | $12.92 | $17.39 | 432,000 | — | — |
| 1990-06-13 | $13.15 | $17.70 | 844,200 | — | — |
| 1990-06-12 | $13.10 | $17.65 | 552,600 | — | — |
| 1990-06-11 | $12.83 | $17.28 | 238,800 | — | — |
| 1990-06-08 | $12.73 | $17.14 | 479,400 | — | — |
| 1990-06-07 | $13.13 | $17.67 | 261,600 | — | — |
| 1990-06-06 | $13.21 | $17.79 | 418,800 | — | — |
| 1990-06-05 | $13.33 | $17.95 | 920,400 | — | — |
| 1990-06-04 | $13.23 | $17.81 | 583,200 | — | — |
| 1990-06-01 | $13.10 | $17.65 | 750,600 | — | — |
| 1990-05-31 | $13.21 | $17.79 | 714,000 | — | — |
| 1990-05-30 | $13.02 | $17.53 | 524,400 | — | — |
| 1990-05-29 | $13.00 | $17.51 | 543,600 | — | — |
| 1990-05-25 | $12.71 | $17.11 | 559,200 | — | — |
| 1990-05-24 | $12.88 | $17.34 | 1,023,000 | — | — |
| 1990-05-23 | $12.50 | $16.83 | 747,000 | — | — |
| 1990-05-22 | $12.25 | $16.50 | 1,164,600 | — | — |
| 1990-05-21 | $12.19 | $16.41 | 966,600 | — | — |
| 1990-05-18 | $12.19 | $16.41 | 961,200 | — | — |
| 1990-05-17 | $12.13 | $16.33 | 2,292,600 | — | — |
| 1990-05-16 | $12.17 | $16.38 | 832,200 | — | — |
| 1990-05-15 | $12.23 | $16.47 | 787,200 | — | — |
| 1990-05-14 | $12.04 | $16.22 | 967,200 | — | — |
| 1990-05-11 | $11.75 | $15.82 | 1,163,400 | — | — |
| 1990-05-10 | $11.65 | $15.68 | 654,600 | — | — |
| 1990-05-09 | $11.33 | $15.26 | 2,012,400 | — | — |
| 1990-05-08 | $11.21 | $15.09 | 873,600 | — | — |
| 1990-05-07 | $11.25 | $15.15 | 657,600 | — | — |
| 1990-05-04 | $11.40 | $15.35 | 571,800 | — | — |
| 1990-05-03 | $11.44 | $15.40 | 849,000 | — | — |
| 1990-05-02 | $11.46 | $15.43 | 934,200 | — | — |
| 1990-05-01 | $11.35 | $15.29 | 520,800 | — | — |
| 1990-04-30 | $11.23 | $15.12 | 825,000 | — | — |
| 1990-04-27 | $11.29 | $15.21 | 1,383,000 | — | — |
| 1990-04-26 | $11.56 | $15.57 | 677,400 | — | — |
| 1990-04-25 | $11.44 | $15.40 | 394,800 | — | — |
| 1990-04-24 | $11.50 | $15.49 | 1,474,200 | — | — |
| 1990-04-23 | $11.60 | $15.63 | 2,290,200 | — | — |
| 1990-04-20 | $11.69 | $15.74 | 1,711,800 | — | — |
| 1990-04-19 | $11.92 | $16.05 | 343,800 | — | — |
| 1990-04-18 | $12.27 | $16.52 | 394,200 | — | — |
| 1990-04-17 | $12.46 | $16.78 | 785,400 | — | — |
| 1990-04-16 | $12.58 | $16.94 | 331,800 | — | — |
| 1990-04-12 | $12.50 | $16.83 | 475,200 | — | — |
| 1990-04-11 | $12.44 | $16.75 | 507,600 | — | — |
| 1990-04-10 | $12.38 | $16.66 | 436,200 | — | — |
| 1990-04-09 | $12.50 | $16.83 | 467,400 | — | — |
| 1990-04-06 | $12.31 | $16.58 | 372,600 | — | — |
| 1990-04-05 | $12.33 | $16.61 | 897,000 | — | — |
| 1990-04-04 | $12.29 | $16.41 | 958,800 | — | — |
| 1990-04-03 | $12.17 | $16.24 | 773,400 | — | — |
| 1990-04-02 | $11.85 | $15.83 | 501,600 | — | — |
| 1990-03-30 | $11.90 | $15.88 | 604,200 | — | — |
| 1990-03-29 | $11.63 | $15.52 | 969,600 | — | — |
| 1990-03-28 | $11.67 | $15.58 | 1,014,600 | — | — |
| 1990-03-27 | $11.44 | $15.27 | 740,400 | — | — |
| 1990-03-26 | $11.42 | $15.24 | 268,200 | — | — |
| 1990-03-23 | $11.44 | $15.27 | 833,400 | — | — |
| 1990-03-22 | $11.33 | $15.13 | 931,800 | — | — |
| 1990-03-21 | $11.63 | $15.52 | 886,800 | — | — |
| 1990-03-20 | $11.79 | $15.74 | 1,350,000 | — | — |
| 1990-03-19 | $11.96 | $15.97 | 790,200 | — | — |
| 1990-03-16 | $11.69 | $15.60 | 2,757,600 | — | — |
| 1990-03-15 | $11.65 | $15.55 | 1,310,400 | — | — |
| 1990-03-14 | $11.79 | $15.74 | 1,219,800 | — | — |
| 1990-03-13 | $11.88 | $15.86 | 1,131,600 | — | — |
| 1990-03-12 | $12.04 | $16.08 | 1,327,800 | — | — |
| 1990-03-09 | $12.25 | $16.36 | 823,800 | — | — |
| 1990-03-08 | $12.56 | $16.77 | 634,200 | — | — |
| 1990-03-07 | $12.54 | $16.75 | 931,200 | — | — |
| 1990-03-06 | $12.92 | $17.25 | 830,400 | — | — |
| 1990-03-05 | $13.00 | $17.36 | 553,800 | — | — |
| 1990-03-02 | $13.17 | $17.58 | 561,600 | — | — |
| 1990-03-01 | $12.88 | $17.19 | 718,800 | — | — |
| 1990-02-28 | $12.92 | $17.25 | 979,200 | — | — |
| 1990-02-27 | $12.92 | $17.25 | 257,400 | — | — |
| 1990-02-26 | $12.88 | $17.19 | 271,800 | — | — |
| 1990-02-23 | $12.67 | $16.91 | 334,800 | — | — |
| 1990-02-22 | $12.67 | $16.91 | 673,200 | — | — |
| 1990-02-21 | $12.75 | $17.02 | 304,200 | — | — |
| 1990-02-20 | $12.67 | $16.91 | 477,000 | — | — |
| 1990-02-16 | $12.88 | $17.19 | 805,200 | — | — |
| 1990-02-15 | $12.92 | $17.25 | 499,800 | — | — |
| 1990-02-14 | $12.79 | $17.08 | 577,200 | — | — |
| 1990-02-13 | $12.71 | $16.97 | 442,200 | — | — |
| 1990-02-12 | $12.67 | $16.91 | 242,400 | — | — |
| 1990-02-09 | $12.75 | $17.02 | 350,400 | — | — |
| 1990-02-08 | $12.77 | $17.05 | 448,200 | — | — |
| 1990-02-07 | $12.94 | $17.27 | 493,200 | — | — |
| 1990-02-06 | $12.98 | $17.33 | 386,400 | — | — |
| 1990-02-05 | $12.94 | $17.27 | 1,081,800 | — | — |
| 1990-02-02 | $12.73 | $17.00 | 193,800 | — | — |
| 1990-02-01 | $12.63 | $16.86 | 670,200 | — | — |
| 1990-01-31 | $12.65 | $16.88 | 744,000 | — | — |
| 1990-01-30 | $12.44 | $16.61 | 340,800 | — | — |
| 1990-01-29 | $12.50 | $16.69 | 503,400 | — | — |
| 1990-01-26 | $12.50 | $16.69 | 1,045,800 | — | — |
| 1990-01-25 | $12.58 | $16.80 | 522,000 | — | — |
| 1990-01-24 | $12.56 | $16.77 | 593,400 | — | — |
| 1990-01-23 | $12.58 | $16.80 | 429,600 | — | — |
| 1990-01-22 | $12.42 | $16.58 | 781,800 | — | — |
| 1990-01-19 | $12.75 | $17.02 | 490,800 | — | — |
| 1990-01-18 | $12.81 | $17.11 | 770,400 | — | — |
| 1990-01-17 | $12.81 | $17.11 | 662,400 | — | — |
| 1990-01-16 | $12.83 | $17.13 | 489,000 | — | — |
| 1990-01-15 | $12.54 | $16.75 | 362,400 | — | — |
| 1990-01-12 | $12.65 | $16.88 | 765,000 | — | — |
| 1990-01-11 | $12.79 | $17.08 | 358,800 | — | — |
| 1990-01-10 | $12.75 | $17.02 | 810,600 | — | — |
| 1990-01-09 | $12.67 | $16.91 | 904,800 | — | — |
| 1990-01-08 | $12.42 | $16.58 | 825,000 | — | — |
| 1990-01-05 | $12.50 | $16.69 | 631,800 | — | — |
| 1990-01-04 | $12.79 | $17.06 | 1,063,200 | — | — |
| 1990-01-03 | $12.92 | $17.22 | 1,372,800 | — | — |
| 1990-01-02 | $13.00 | $17.33 | 814,800 | — | — |