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 | $11.88 | $14.71 | 26,400 | — | — |
| 1990-12-28 | $11.69 | $14.48 | 19,600 | — | — |
| 1990-12-27 | $11.75 | $14.55 | 17,200 | — | — |
| 1990-12-26 | $11.81 | $14.63 | 29,000 | — | — |
| 1990-12-24 | $11.63 | $14.40 | 48,000 | — | — |
| 1990-12-21 | $11.69 | $14.26 | 112,400 | — | — |
| 1990-12-20 | $11.75 | $14.33 | 7,800 | — | — |
| 1990-12-19 | $11.81 | $14.41 | 17,600 | — | — |
| 1990-12-18 | $11.94 | $14.56 | 14,800 | — | — |
| 1990-12-17 | $11.94 | $14.56 | 38,800 | — | — |
| 1990-12-14 | $11.81 | $14.41 | 25,800 | — | — |
| 1990-12-13 | $12.00 | $14.64 | 12,000 | — | — |
| 1990-12-12 | $12.19 | $14.87 | 23,600 | — | — |
| 1990-12-11 | $12.06 | $14.71 | 33,800 | — | — |
| 1990-12-10 | $12.00 | $14.64 | 17,200 | — | — |
| 1990-12-07 | $11.88 | $14.48 | 16,600 | — | — |
| 1990-12-06 | $11.81 | $14.41 | 26,800 | — | — |
| 1990-12-05 | $11.81 | $14.41 | 28,200 | — | — |
| 1990-12-04 | $11.81 | $14.41 | 6,200 | — | — |
| 1990-12-03 | $11.88 | $14.48 | 8,600 | — | — |
| 1990-11-30 | $11.81 | $14.41 | 11,400 | — | — |
| 1990-11-29 | $11.81 | $14.41 | 12,000 | — | — |
| 1990-11-28 | $11.88 | $14.48 | 16,800 | — | — |
| 1990-11-27 | $11.94 | $14.56 | 12,400 | — | — |
| 1990-11-26 | $11.94 | $14.56 | 28,200 | — | — |
| 1990-11-23 | $12.00 | $14.64 | 18,200 | — | — |
| 1990-11-21 | $11.88 | $14.48 | 24,200 | — | — |
| 1990-11-20 | $11.94 | $14.56 | 28,600 | — | — |
| 1990-11-19 | $11.94 | $14.56 | 23,000 | — | — |
| 1990-11-16 | $11.94 | $14.56 | 15,000 | — | — |
| 1990-11-15 | $11.81 | $14.41 | 89,200 | — | — |
| 1990-11-14 | $11.50 | $14.03 | 27,800 | — | — |
| 1990-11-13 | $11.44 | $13.95 | 19,000 | — | — |
| 1990-11-12 | $11.56 | $14.10 | 21,400 | — | — |
| 1990-11-09 | $11.50 | $14.03 | 8,200 | — | — |
| 1990-11-08 | $11.38 | $13.87 | 16,200 | — | — |
| 1990-11-07 | $11.44 | $13.95 | 27,600 | — | — |
| 1990-11-06 | $11.50 | $14.03 | 32,400 | — | — |
| 1990-11-05 | $11.38 | $13.87 | 31,200 | — | — |
| 1990-11-02 | $11.19 | $13.65 | 25,600 | — | — |
| 1990-11-01 | $11.31 | $13.80 | 42,600 | — | — |
| 1990-10-31 | $11.13 | $13.57 | 33,000 | — | — |
| 1990-10-30 | $10.88 | $13.26 | 34,400 | — | — |
| 1990-10-29 | $11.00 | $13.42 | 20,600 | — | — |
| 1990-10-26 | $11.06 | $13.49 | 22,800 | — | — |
| 1990-10-25 | $11.13 | $13.57 | 36,400 | — | — |
| 1990-10-24 | $11.13 | $13.57 | 34,400 | — | — |
| 1990-10-23 | $11.13 | $13.57 | 48,200 | — | — |
| 1990-10-22 | $11.13 | $13.57 | 79,800 | — | — |
| 1990-10-19 | $11.06 | $13.49 | 32,600 | — | — |
| 1990-10-18 | $11.13 | $13.57 | 33,600 | — | — |
| 1990-10-17 | $11.00 | $13.42 | 76,200 | — | — |
| 1990-10-16 | $11.25 | $13.72 | 46,600 | — | — |
| 1990-10-15 | $11.44 | $13.95 | 24,800 | — | — |
| 1990-10-12 | $11.50 | $14.03 | 71,400 | — | — |
| 1990-10-11 | $11.56 | $14.10 | 62,800 | — | — |
| 1990-10-10 | $11.56 | $14.10 | 54,400 | — | — |
| 1990-10-09 | $11.69 | $14.26 | 175,600 | — | — |
| 1990-10-08 | $11.75 | $14.33 | 23,600 | — | — |
| 1990-10-05 | $11.75 | $14.33 | 47,000 | — | — |
| 1990-10-04 | $11.81 | $14.41 | 97,400 | — | — |
| 1990-10-03 | $12.00 | $14.64 | 70,200 | — | — |
| 1990-10-02 | $12.00 | $14.64 | 135,200 | — | — |
| 1990-10-01 | $11.94 | $14.56 | 72,800 | — | — |
| 1990-09-28 | $11.94 | $14.56 | 23,800 | — | — |
| 1990-09-27 | $11.88 | $14.48 | 69,400 | — | — |
| 1990-09-26 | $11.88 | $14.48 | 150,200 | — | — |
| 1990-09-25 | $12.00 | $14.64 | 104,600 | — | — |
| 1990-09-24 | $12.00 | $14.64 | 43,800 | — | — |
| 1990-09-21 | $12.06 | $14.50 | 23,200 | — | — |
| 1990-09-20 | $12.13 | $14.57 | 13,000 | — | — |
| 1990-09-19 | $12.06 | $14.50 | 9,800 | — | — |
| 1990-09-18 | $12.06 | $14.50 | 23,400 | — | — |
| 1990-09-17 | $11.94 | $14.35 | 75,400 | — | — |
| 1990-09-14 | $12.00 | $14.42 | 29,800 | — | — |
| 1990-09-13 | $11.94 | $14.35 | 44,400 | — | — |
| 1990-09-12 | $12.00 | $14.42 | 33,000 | — | — |
| 1990-09-11 | $12.00 | $14.42 | 80,600 | — | — |
| 1990-09-10 | $11.94 | $14.35 | 25,600 | — | — |
| 1990-09-07 | $11.75 | $14.12 | 20,400 | — | — |
| 1990-09-06 | $11.31 | $13.60 | 8,600 | — | — |
| 1990-09-05 | $11.25 | $13.52 | 61,800 | — | — |
| 1990-09-04 | $11.00 | $13.22 | 56,800 | — | — |
| 1990-08-31 | $11.25 | $13.52 | 14,200 | — | — |
| 1990-08-30 | $11.13 | $13.37 | 48,200 | — | — |
| 1990-08-29 | $11.38 | $13.67 | 13,200 | — | — |
| 1990-08-28 | $11.50 | $13.82 | 12,600 | — | — |
| 1990-08-27 | $11.44 | $13.75 | 29,200 | — | — |
| 1990-08-24 | $11.31 | $13.60 | 17,000 | — | — |
| 1990-08-23 | $11.50 | $13.82 | 24,200 | — | — |
| 1990-08-22 | $11.56 | $13.90 | 15,400 | — | — |
| 1990-08-21 | $11.56 | $13.90 | 22,800 | — | — |
| 1990-08-20 | $11.63 | $13.97 | 41,000 | — | — |
| 1990-08-17 | $11.69 | $14.05 | 21,400 | — | — |
| 1990-08-16 | $11.69 | $14.05 | 51,000 | — | — |
| 1990-08-15 | $11.81 | $14.20 | 53,800 | — | — |
| 1990-08-14 | $11.63 | $13.97 | 16,400 | — | — |
| 1990-08-13 | $11.94 | $14.35 | 18,400 | — | — |
| 1990-08-10 | $11.81 | $14.20 | 17,200 | — | — |
| 1990-08-09 | $11.88 | $14.27 | 14,200 | — | — |
| 1990-08-08 | $11.88 | $14.27 | 10,400 | — | — |
| 1990-08-07 | $11.88 | $14.27 | 16,800 | — | — |
| 1990-08-06 | $11.88 | $14.27 | 51,000 | — | — |
| 1990-08-03 | $11.88 | $14.27 | 64,000 | — | — |
| 1990-08-02 | $11.88 | $14.27 | 79,800 | — | — |
| 1990-08-01 | $11.44 | $13.75 | 29,000 | — | — |
| 1990-07-31 | $11.25 | $13.52 | 26,600 | — | — |
| 1990-07-30 | $11.38 | $13.67 | 32,800 | — | — |
| 1990-07-27 | $11.44 | $13.75 | 29,400 | — | — |
| 1990-07-26 | $11.44 | $13.75 | 13,800 | — | — |
| 1990-07-25 | $11.50 | $13.82 | 18,600 | — | — |
| 1990-07-24 | $11.38 | $13.67 | 19,800 | — | — |
| 1990-07-23 | $11.44 | $13.75 | 114,800 | — | — |
| 1990-07-20 | $11.44 | $13.75 | 63,000 | — | — |
| 1990-07-19 | $11.44 | $13.75 | 19,600 | — | — |
| 1990-07-18 | $11.38 | $13.67 | 233,400 | — | — |
| 1990-07-17 | $11.38 | $13.67 | 25,200 | — | — |
| 1990-07-16 | $11.31 | $13.60 | 47,000 | — | — |
| 1990-07-13 | $11.25 | $13.52 | 44,800 | — | — |
| 1990-07-12 | $11.13 | $13.37 | 41,600 | — | — |
| 1990-07-11 | $10.94 | $13.14 | 75,400 | — | — |
| 1990-07-10 | $11.19 | $13.45 | 111,400 | — | — |
| 1990-07-09 | $11.25 | $13.52 | 31,200 | — | — |
| 1990-07-06 | $11.25 | $13.52 | 72,000 | — | — |
| 1990-07-05 | $11.25 | $13.52 | 48,400 | — | — |
| 1990-07-03 | $11.44 | $13.75 | 119,800 | — | — |
| 1990-07-02 | $11.56 | $13.90 | 32,600 | — | — |
| 1990-06-29 | $11.75 | $14.12 | 20,600 | — | — |
| 1990-06-28 | $11.50 | $13.82 | 14,200 | — | — |
| 1990-06-27 | $11.50 | $13.82 | 41,000 | — | — |
| 1990-06-26 | $11.44 | $13.75 | 141,000 | — | — |
| 1990-06-25 | $10.94 | $13.14 | 53,800 | — | — |
| 1990-06-22 | $11.25 | $13.31 | 265,400 | — | — |
| 1990-06-21 | $11.31 | $13.38 | 96,200 | — | — |
| 1990-06-20 | $11.50 | $13.60 | 29,600 | — | — |
| 1990-06-19 | $11.81 | $13.97 | 14,400 | — | — |
| 1990-06-18 | $11.81 | $13.97 | 94,400 | — | — |
| 1990-06-15 | $11.88 | $14.05 | 16,200 | — | — |
| 1990-06-14 | $11.88 | $14.05 | 20,400 | — | — |
| 1990-06-13 | $11.88 | $14.05 | 27,600 | — | — |
| 1990-06-12 | $12.00 | $14.19 | 18,200 | — | — |
| 1990-06-11 | $12.00 | $14.19 | 47,200 | — | — |
| 1990-06-08 | $12.06 | $14.27 | 10,400 | — | — |
| 1990-06-07 | $12.25 | $14.49 | 40,000 | — | — |
| 1990-06-06 | $12.31 | $14.56 | 25,000 | — | — |
| 1990-06-05 | $12.13 | $14.34 | 41,600 | — | — |
| 1990-06-04 | $12.00 | $14.19 | 66,600 | — | — |
| 1990-06-01 | $12.00 | $14.19 | 19,600 | — | — |
| 1990-05-31 | $11.88 | $14.05 | 101,600 | — | — |
| 1990-05-30 | $11.88 | $14.05 | 14,600 | — | — |
| 1990-05-29 | $12.00 | $14.19 | 12,400 | — | — |
| 1990-05-25 | $11.81 | $13.97 | 56,600 | — | — |
| 1990-05-24 | $11.75 | $13.90 | 25,000 | — | — |
| 1990-05-23 | $11.81 | $13.97 | 32,600 | — | — |
| 1990-05-22 | $11.81 | $13.97 | 38,400 | — | — |
| 1990-05-21 | $11.81 | $13.97 | 19,800 | — | — |
| 1990-05-18 | $11.63 | $13.75 | 37,600 | — | — |
| 1990-05-17 | $11.56 | $13.68 | 49,400 | — | — |
| 1990-05-16 | $11.56 | $13.68 | 148,800 | — | — |
| 1990-05-15 | $11.69 | $13.82 | 100,400 | — | — |
| 1990-05-14 | $11.56 | $13.68 | 29,600 | — | — |
| 1990-05-11 | $11.44 | $13.53 | 20,400 | — | — |
| 1990-05-10 | $11.44 | $13.53 | 40,400 | — | — |
| 1990-05-09 | $11.44 | $13.53 | 46,000 | — | — |
| 1990-05-08 | $11.25 | $13.31 | 49,000 | — | — |
| 1990-05-07 | $11.56 | $13.68 | 22,400 | — | — |
| 1990-05-04 | $11.50 | $13.60 | 43,400 | — | — |
| 1990-05-03 | $11.44 | $13.53 | 39,600 | — | — |
| 1990-05-02 | $11.13 | $13.16 | 31,200 | — | — |
| 1990-05-01 | $10.88 | $12.86 | 49,000 | — | — |
| 1990-04-30 | $10.81 | $12.79 | 94,600 | — | — |
| 1990-04-27 | $11.63 | $13.75 | 17,400 | — | — |
| 1990-04-26 | $11.63 | $13.75 | 31,600 | — | — |
| 1990-04-25 | $11.63 | $13.75 | 22,400 | — | — |
| 1990-04-24 | $11.63 | $13.75 | 17,200 | — | — |
| 1990-04-23 | $11.75 | $13.90 | 43,600 | — | — |
| 1990-04-20 | $11.69 | $13.82 | 11,200 | — | — |
| 1990-04-19 | $11.75 | $13.90 | 14,000 | — | — |
| 1990-04-18 | $11.75 | $13.90 | 12,800 | — | — |
| 1990-04-17 | $11.69 | $13.82 | 24,400 | — | — |
| 1990-04-16 | $11.81 | $13.97 | 94,400 | — | — |
| 1990-04-12 | $11.69 | $13.82 | 29,600 | — | — |
| 1990-04-11 | $12.00 | $14.19 | 34,000 | — | — |
| 1990-04-10 | $12.19 | $14.42 | 25,800 | — | — |
| 1990-04-09 | $12.25 | $14.49 | 30,400 | — | — |
| 1990-04-06 | $12.31 | $14.56 | 34,800 | — | — |
| 1990-04-05 | $12.44 | $14.71 | 24,600 | — | — |
| 1990-04-04 | $12.38 | $14.64 | 18,400 | — | — |
| 1990-04-03 | $12.31 | $14.56 | 12,800 | — | — |
| 1990-04-02 | $12.13 | $14.34 | 63,200 | — | — |
| 1990-03-30 | $12.50 | $14.79 | 86,600 | — | — |
| 1990-03-29 | $12.19 | $14.42 | 102,600 | — | — |
| 1990-03-28 | $12.31 | $14.56 | 15,000 | — | — |
| 1990-03-27 | $12.25 | $14.49 | 49,400 | — | — |
| 1990-03-26 | $12.50 | $14.79 | 60,600 | — | — |
| 1990-03-23 | $12.38 | $14.44 | 23,400 | — | — |
| 1990-03-22 | $12.50 | $14.59 | 50,600 | — | — |
| 1990-03-21 | $12.75 | $14.88 | 11,000 | — | — |
| 1990-03-20 | $12.75 | $14.88 | 116,200 | — | — |
| 1990-03-19 | $12.88 | $15.02 | 186,200 | — | — |
| 1990-03-16 | $12.88 | $15.02 | 80,800 | — | — |
| 1990-03-15 | $12.88 | $15.02 | 46,200 | — | — |
| 1990-03-14 | $12.75 | $14.88 | 43,600 | — | — |
| 1990-03-13 | $12.69 | $14.80 | 20,200 | — | — |
| 1990-03-12 | $12.69 | $14.80 | 90,000 | — | — |
| 1990-03-09 | $12.69 | $14.80 | 14,600 | — | — |
| 1990-03-08 | $12.69 | $14.80 | 33,000 | — | — |
| 1990-03-07 | $12.63 | $14.73 | 26,400 | — | — |
| 1990-03-06 | $12.56 | $14.66 | 86,800 | — | — |
| 1990-03-05 | $12.50 | $14.59 | 44,000 | — | — |
| 1990-03-02 | $12.69 | $14.80 | 43,800 | — | — |
| 1990-03-01 | $12.63 | $14.73 | 30,200 | — | — |
| 1990-02-28 | $12.56 | $14.66 | 84,600 | — | — |
| 1990-02-27 | $12.50 | $14.59 | 8,400 | — | — |
| 1990-02-26 | $12.44 | $14.51 | 97,600 | — | — |
| 1990-02-23 | $12.38 | $14.44 | 65,800 | — | — |
| 1990-02-22 | $12.38 | $14.44 | 45,800 | — | — |
| 1990-02-21 | $12.25 | $14.29 | 27,800 | — | — |
| 1990-02-20 | $12.25 | $14.29 | 181,400 | — | — |
| 1990-02-16 | $12.00 | $14.00 | 74,800 | — | — |
| 1990-02-15 | $12.63 | $14.73 | 108,400 | — | — |
| 1990-02-14 | $12.75 | $14.88 | 30,200 | — | — |
| 1990-02-13 | $12.94 | $15.10 | 27,800 | — | — |
| 1990-02-12 | $13.00 | $15.17 | 30,600 | — | — |
| 1990-02-09 | $12.94 | $15.10 | 29,200 | — | — |
| 1990-02-08 | $12.94 | $15.10 | 89,400 | — | — |
| 1990-02-07 | $13.06 | $15.24 | 71,800 | — | — |
| 1990-02-06 | $13.00 | $15.17 | 12,600 | — | — |
| 1990-02-05 | $12.94 | $15.10 | 14,000 | — | — |
| 1990-02-02 | $12.81 | $14.95 | 30,200 | — | — |
| 1990-02-01 | $13.00 | $15.17 | 81,200 | — | — |
| 1990-01-31 | $13.19 | $15.39 | 85,600 | — | — |
| 1990-01-30 | $12.31 | $14.37 | 19,800 | — | — |
| 1990-01-29 | $12.38 | $14.44 | 14,200 | — | — |
| 1990-01-26 | $12.44 | $14.51 | 31,200 | — | — |
| 1990-01-25 | $12.69 | $14.80 | 13,200 | — | — |
| 1990-01-24 | $12.88 | $15.02 | 25,600 | — | — |
| 1990-01-23 | $12.81 | $14.95 | 32,000 | — | — |
| 1990-01-22 | $12.81 | $14.95 | 31,000 | — | — |
| 1990-01-19 | $12.94 | $15.10 | 143,400 | — | — |
| 1990-01-18 | $12.81 | $14.95 | 21,400 | — | — |
| 1990-01-17 | $12.75 | $14.88 | 19,600 | — | — |
| 1990-01-16 | $13.00 | $15.17 | 67,600 | — | — |
| 1990-01-15 | $12.69 | $14.80 | 50,800 | — | — |
| 1990-01-12 | $12.69 | $14.80 | 56,000 | — | — |
| 1990-01-11 | $13.00 | $15.17 | 44,200 | — | — |
| 1990-01-10 | $12.81 | $14.95 | 64,800 | — | — |
| 1990-01-09 | $13.00 | $15.17 | 41,600 | — | — |
| 1990-01-08 | $13.13 | $15.31 | 40,400 | — | — |
| 1990-01-05 | $12.88 | $15.02 | 50,200 | — | — |
| 1990-01-04 | $13.06 | $15.24 | 32,600 | — | — |
| 1990-01-03 | $13.63 | $15.90 | 35,000 | — | — |
| 1990-01-02 | $13.63 | $15.90 | 60,600 | — | — |