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 | $10.31 | $11.02 | 160,200 | — | — |
| 1990-12-28 | $10.19 | $10.88 | 148,200 | — | — |
| 1990-12-27 | $10.13 | $10.82 | 92,200 | — | — |
| 1990-12-26 | $10.19 | $10.88 | 200,400 | — | — |
| 1990-12-24 | $10.06 | $10.75 | 57,600 | — | — |
| 1990-12-21 | $10.44 | $11.15 | 355,200 | — | — |
| 1990-12-20 | $10.31 | $11.02 | 276,600 | — | — |
| 1990-12-19 | $10.31 | $11.02 | 434,800 | — | — |
| 1990-12-18 | $9.75 | $10.42 | 255,400 | — | — |
| 1990-12-17 | $9.63 | $10.28 | 147,200 | — | — |
| 1990-12-14 | $9.75 | $10.42 | 387,000 | — | — |
| 1990-12-13 | $9.63 | $10.28 | 541,600 | — | — |
| 1990-12-12 | $9.94 | $10.62 | 647,400 | — | — |
| 1990-12-11 | $9.75 | $10.42 | 490,600 | — | — |
| 1990-12-10 | $9.69 | $10.35 | 343,400 | — | — |
| 1990-12-07 | $9.38 | $10.01 | 355,000 | — | — |
| 1990-12-06 | $9.69 | $10.35 | 298,800 | — | — |
| 1990-12-05 | $9.63 | $10.28 | 1,404,000 | — | — |
| 1990-12-04 | $9.69 | $10.35 | 194,000 | — | — |
| 1990-12-03 | $9.50 | $10.15 | 391,600 | — | — |
| 1990-11-30 | $9.13 | $9.75 | 747,600 | — | — |
| 1990-11-29 | $8.94 | $9.47 | 70,800 | — | — |
| 1990-11-28 | $9.00 | $9.54 | 312,600 | — | — |
| 1990-11-27 | $9.00 | $9.54 | 417,000 | — | — |
| 1990-11-26 | $9.25 | $9.80 | 75,400 | — | — |
| 1990-11-23 | $9.19 | $9.74 | 140,400 | — | — |
| 1990-11-21 | $9.25 | $9.80 | 69,800 | — | — |
| 1990-11-20 | $9.06 | $9.61 | 223,600 | — | — |
| 1990-11-19 | $8.94 | $9.47 | 222,800 | — | — |
| 1990-11-16 | $9.00 | $9.54 | 214,400 | — | — |
| 1990-11-15 | $8.88 | $9.41 | 245,800 | — | — |
| 1990-11-14 | $9.25 | $9.80 | 104,800 | — | — |
| 1990-11-13 | $9.06 | $9.61 | 149,800 | — | — |
| 1990-11-12 | $9.13 | $9.67 | 247,000 | — | — |
| 1990-11-09 | $8.81 | $9.34 | 118,400 | — | — |
| 1990-11-08 | $8.63 | $9.14 | 100,600 | — | — |
| 1990-11-07 | $8.63 | $9.14 | 194,000 | — | — |
| 1990-11-06 | $8.75 | $9.27 | 406,800 | — | — |
| 1990-11-05 | $8.88 | $9.41 | 460,200 | — | — |
| 1990-11-02 | $8.69 | $9.21 | 80,600 | — | — |
| 1990-11-01 | $8.75 | $9.27 | 105,400 | — | — |
| 1990-10-31 | $8.63 | $9.14 | 177,800 | — | — |
| 1990-10-30 | $8.94 | $9.47 | 161,800 | — | — |
| 1990-10-29 | $8.81 | $9.34 | 152,000 | — | — |
| 1990-10-26 | $9.25 | $9.80 | 91,800 | — | — |
| 1990-10-25 | $9.25 | $9.80 | 141,800 | — | — |
| 1990-10-24 | $9.31 | $9.87 | 124,800 | — | — |
| 1990-10-23 | $9.31 | $9.87 | 268,400 | — | — |
| 1990-10-22 | $9.63 | $10.20 | 184,000 | — | — |
| 1990-10-19 | $9.31 | $9.87 | 242,000 | — | — |
| 1990-10-18 | $9.31 | $9.87 | 79,000 | — | — |
| 1990-10-17 | $9.38 | $9.94 | 255,600 | — | — |
| 1990-10-16 | $9.56 | $10.14 | 131,600 | — | — |
| 1990-10-15 | $9.63 | $10.20 | 223,000 | — | — |
| 1990-10-12 | $9.25 | $9.80 | 211,600 | — | — |
| 1990-10-11 | $9.13 | $9.67 | 487,200 | — | — |
| 1990-10-10 | $9.38 | $9.94 | 395,600 | — | — |
| 1990-10-09 | $9.25 | $9.80 | 244,400 | — | — |
| 1990-10-08 | $9.63 | $10.20 | 59,000 | — | — |
| 1990-10-05 | $9.69 | $10.27 | 427,200 | — | — |
| 1990-10-04 | $9.38 | $9.94 | 93,800 | — | — |
| 1990-10-03 | $9.25 | $9.80 | 226,000 | — | — |
| 1990-10-02 | $8.81 | $9.34 | 268,400 | — | — |
| 1990-10-01 | $8.81 | $9.34 | 212,800 | — | — |
| 1990-09-28 | $8.88 | $9.41 | 81,800 | — | — |
| 1990-09-27 | $8.69 | $9.21 | 156,000 | — | — |
| 1990-09-26 | $8.75 | $9.27 | 302,400 | — | — |
| 1990-09-25 | $8.81 | $9.34 | 220,000 | — | — |
| 1990-09-24 | $8.69 | $9.21 | 160,600 | — | — |
| 1990-09-21 | $9.06 | $9.61 | 259,800 | — | — |
| 1990-09-20 | $8.81 | $9.34 | 285,000 | — | — |
| 1990-09-19 | $9.19 | $9.74 | 138,400 | — | — |
| 1990-09-18 | $9.31 | $9.87 | 241,600 | — | — |
| 1990-09-17 | $9.44 | $10.00 | 200,400 | — | — |
| 1990-09-14 | $9.69 | $10.27 | 146,800 | — | — |
| 1990-09-13 | $9.69 | $10.27 | 87,800 | — | — |
| 1990-09-12 | $9.81 | $10.40 | 266,400 | — | — |
| 1990-09-11 | $9.50 | $10.07 | 35,600 | — | — |
| 1990-09-10 | $9.56 | $10.14 | 180,000 | — | — |
| 1990-09-07 | $9.50 | $10.07 | 133,000 | — | — |
| 1990-09-06 | $9.56 | $10.14 | 138,600 | — | — |
| 1990-09-05 | $9.81 | $10.40 | 229,400 | — | — |
| 1990-09-04 | $9.56 | $10.14 | 57,000 | — | — |
| 1990-08-31 | $9.50 | $10.07 | 198,200 | — | — |
| 1990-08-30 | $9.25 | $9.80 | 219,000 | — | — |
| 1990-08-29 | $9.38 | $9.86 | 360,200 | — | — |
| 1990-08-28 | $9.19 | $9.66 | 194,600 | — | — |
| 1990-08-27 | $9.31 | $9.80 | 296,400 | — | — |
| 1990-08-24 | $9.06 | $9.53 | 144,000 | — | — |
| 1990-08-23 | $8.94 | $9.40 | 339,800 | — | — |
| 1990-08-22 | $9.06 | $9.53 | 476,800 | — | — |
| 1990-08-21 | $9.38 | $9.86 | 1,119,400 | — | — |
| 1990-08-20 | $9.50 | $9.99 | 110,400 | — | — |
| 1990-08-17 | $9.44 | $9.93 | 749,200 | — | — |
| 1990-08-16 | $9.63 | $10.13 | 391,200 | — | — |
| 1990-08-15 | $9.75 | $10.26 | 911,600 | — | — |
| 1990-08-14 | $9.81 | $10.32 | 153,000 | — | — |
| 1990-08-13 | $9.69 | $10.19 | 370,400 | — | — |
| 1990-08-10 | $9.63 | $10.13 | 227,600 | — | — |
| 1990-08-09 | $9.88 | $10.39 | 386,400 | — | — |
| 1990-08-08 | $10.06 | $10.59 | 116,600 | — | — |
| 1990-08-07 | $10.13 | $10.65 | 232,000 | — | — |
| 1990-08-06 | $10.13 | $10.65 | 334,400 | — | — |
| 1990-08-03 | $10.38 | $10.91 | 175,400 | — | — |
| 1990-08-02 | $10.63 | $11.18 | 270,600 | — | — |
| 1990-08-01 | $10.75 | $11.31 | 126,000 | — | — |
| 1990-07-31 | $10.75 | $11.31 | 252,200 | — | — |
| 1990-07-30 | $10.69 | $11.24 | 194,200 | — | — |
| 1990-07-27 | $10.94 | $11.51 | 368,600 | — | — |
| 1990-07-26 | $10.88 | $11.44 | 228,200 | — | — |
| 1990-07-25 | $11.06 | $11.64 | 218,600 | — | — |
| 1990-07-24 | $11.06 | $11.64 | 511,400 | — | — |
| 1990-07-23 | $11.38 | $11.97 | 180,000 | — | — |
| 1990-07-20 | $11.63 | $12.23 | 198,800 | — | — |
| 1990-07-19 | $11.94 | $12.56 | 174,000 | — | — |
| 1990-07-18 | $11.88 | $12.49 | 266,000 | — | — |
| 1990-07-17 | $11.94 | $12.56 | 119,200 | — | — |
| 1990-07-16 | $12.06 | $12.69 | 123,800 | — | — |
| 1990-07-13 | $11.88 | $12.49 | 142,400 | — | — |
| 1990-07-12 | $12.25 | $12.89 | 156,400 | — | — |
| 1990-07-11 | $12.19 | $12.82 | 105,400 | — | — |
| 1990-07-10 | $11.81 | $12.43 | 222,600 | — | — |
| 1990-07-09 | $12.44 | $13.08 | 155,200 | — | — |
| 1990-07-06 | $11.88 | $12.49 | 164,800 | — | — |
| 1990-07-05 | $11.88 | $12.49 | 221,800 | — | — |
| 1990-07-03 | $12.19 | $12.82 | 126,600 | — | — |
| 1990-07-02 | $12.00 | $12.62 | 125,200 | — | — |
| 1990-06-29 | $12.06 | $12.69 | 188,800 | — | — |
| 1990-06-28 | $11.94 | $12.56 | 125,000 | — | — |
| 1990-06-27 | $11.94 | $12.56 | 221,400 | — | — |
| 1990-06-26 | $11.94 | $12.56 | 338,400 | — | — |
| 1990-06-25 | $11.88 | $12.49 | 352,200 | — | — |
| 1990-06-22 | $12.31 | $12.95 | 359,600 | — | — |
| 1990-06-21 | $12.75 | $13.41 | 292,200 | — | — |
| 1990-06-20 | $12.81 | $13.48 | 534,000 | — | — |
| 1990-06-19 | $12.13 | $12.76 | 176,600 | — | — |
| 1990-06-18 | $11.88 | $12.49 | 200,800 | — | — |
| 1990-06-15 | $12.00 | $12.62 | 414,400 | — | — |
| 1990-06-14 | $12.06 | $12.69 | 65,600 | — | — |
| 1990-06-13 | $12.13 | $12.76 | 134,600 | — | — |
| 1990-06-12 | $12.31 | $12.95 | 99,200 | — | — |
| 1990-06-11 | $12.00 | $12.62 | 216,600 | — | — |
| 1990-06-08 | $12.06 | $12.69 | 232,200 | — | — |
| 1990-06-07 | $12.13 | $12.76 | 67,400 | — | — |
| 1990-06-06 | $12.44 | $13.08 | 245,800 | — | — |
| 1990-06-05 | $12.38 | $13.02 | 171,200 | — | — |
| 1990-06-04 | $12.13 | $12.76 | 369,200 | — | — |
| 1990-06-01 | $12.00 | $12.62 | 237,200 | — | — |
| 1990-05-31 | $12.00 | $12.62 | 173,800 | — | — |
| 1990-05-30 | $12.06 | $12.62 | 397,400 | — | — |
| 1990-05-29 | $12.19 | $12.75 | 247,000 | — | — |
| 1990-05-25 | $11.81 | $12.36 | 124,800 | — | — |
| 1990-05-24 | $12.00 | $12.56 | 109,400 | — | — |
| 1990-05-23 | $11.94 | $12.49 | 151,400 | — | — |
| 1990-05-22 | $11.94 | $12.49 | 642,000 | — | — |
| 1990-05-21 | $11.63 | $12.16 | 344,200 | — | — |
| 1990-05-18 | $11.25 | $11.77 | 308,800 | — | — |
| 1990-05-17 | $11.19 | $11.71 | 327,000 | — | — |
| 1990-05-16 | $11.38 | $11.90 | 279,600 | — | — |
| 1990-05-15 | $11.50 | $12.03 | 138,800 | — | — |
| 1990-05-14 | $11.88 | $12.42 | 335,400 | — | — |
| 1990-05-11 | $12.00 | $12.56 | 227,600 | — | — |
| 1990-05-10 | $11.25 | $11.77 | 84,000 | — | — |
| 1990-05-09 | $11.31 | $11.84 | 102,400 | — | — |
| 1990-05-08 | $11.00 | $11.51 | 166,000 | — | — |
| 1990-05-07 | $11.00 | $11.51 | 109,200 | — | — |
| 1990-05-04 | $10.94 | $11.44 | 84,400 | — | — |
| 1990-05-03 | $10.94 | $11.44 | 136,400 | — | — |
| 1990-05-02 | $10.94 | $11.44 | 218,800 | — | — |
| 1990-05-01 | $10.63 | $11.12 | 145,400 | — | — |
| 1990-04-30 | $10.75 | $11.25 | 297,200 | — | — |
| 1990-04-27 | $10.56 | $11.05 | 298,800 | — | — |
| 1990-04-26 | $10.56 | $11.05 | 149,200 | — | — |
| 1990-04-25 | $10.69 | $11.18 | 208,200 | — | — |
| 1990-04-24 | $10.44 | $10.92 | 387,800 | — | — |
| 1990-04-23 | $10.44 | $10.92 | 351,400 | — | — |
| 1990-04-20 | $10.63 | $11.12 | 552,600 | — | — |
| 1990-04-19 | $10.81 | $11.31 | 413,400 | — | — |
| 1990-04-18 | $10.69 | $11.18 | 598,800 | — | — |
| 1990-04-17 | $10.88 | $11.38 | 229,200 | — | — |
| 1990-04-16 | $11.25 | $11.77 | 323,600 | — | — |
| 1990-04-12 | $11.38 | $11.90 | 360,000 | — | — |
| 1990-04-11 | $11.75 | $12.29 | 102,800 | — | — |
| 1990-04-10 | $11.75 | $12.29 | 97,800 | — | — |
| 1990-04-09 | $11.75 | $12.29 | 87,200 | — | — |
| 1990-04-06 | $11.81 | $12.36 | 197,400 | — | — |
| 1990-04-05 | $11.88 | $12.42 | 61,000 | — | — |
| 1990-04-04 | $11.81 | $12.36 | 219,800 | — | — |
| 1990-04-03 | $11.88 | $12.42 | 88,600 | — | — |
| 1990-04-02 | $11.88 | $12.42 | 81,200 | — | — |
| 1990-03-30 | $11.94 | $12.49 | 219,200 | — | — |
| 1990-03-29 | $11.81 | $12.36 | 198,800 | — | — |
| 1990-03-28 | $11.81 | $12.36 | 306,600 | — | — |
| 1990-03-27 | $12.19 | $12.75 | 157,000 | — | — |
| 1990-03-26 | $11.88 | $12.42 | 167,200 | — | — |
| 1990-03-23 | $12.00 | $12.56 | 487,200 | — | — |
| 1990-03-22 | $12.00 | $12.56 | 383,200 | — | — |
| 1990-03-21 | $12.13 | $12.69 | 164,000 | — | — |
| 1990-03-20 | $12.31 | $12.88 | 265,800 | — | — |
| 1990-03-19 | $12.13 | $12.69 | 159,400 | — | — |
| 1990-03-16 | $12.19 | $12.75 | 284,000 | — | — |
| 1990-03-15 | $11.94 | $12.49 | 205,800 | — | — |
| 1990-03-14 | $12.00 | $12.56 | 295,200 | — | — |
| 1990-03-13 | $11.94 | $12.49 | 152,000 | — | — |
| 1990-03-12 | $12.19 | $12.75 | 75,600 | — | — |
| 1990-03-09 | $12.06 | $12.62 | 158,800 | — | — |
| 1990-03-08 | $12.25 | $12.82 | 204,400 | — | — |
| 1990-03-07 | $11.88 | $12.42 | 359,200 | — | — |
| 1990-03-06 | $12.25 | $12.82 | 305,800 | — | — |
| 1990-03-05 | $12.19 | $12.75 | 503,800 | — | — |
| 1990-03-02 | $12.38 | $12.95 | 306,200 | — | — |
| 1990-03-01 | $12.00 | $12.56 | 443,400 | — | — |
| 1990-02-28 | $11.94 | $12.49 | 285,400 | — | — |
| 1990-02-27 | $11.69 | $12.16 | 232,600 | — | — |
| 1990-02-26 | $11.94 | $12.42 | 222,200 | — | — |
| 1990-02-23 | $11.38 | $11.84 | 478,600 | — | — |
| 1990-02-22 | $11.44 | $11.90 | 205,000 | — | — |
| 1990-02-21 | $11.44 | $11.90 | 310,800 | — | — |
| 1990-02-20 | $11.50 | $11.97 | 527,400 | — | — |
| 1990-02-16 | $11.63 | $12.10 | 148,200 | — | — |
| 1990-02-15 | $11.50 | $11.97 | 187,000 | — | — |
| 1990-02-14 | $11.38 | $11.84 | 367,400 | — | — |
| 1990-02-13 | $11.38 | $11.84 | 495,000 | — | — |
| 1990-02-12 | $11.75 | $12.23 | 413,800 | — | — |
| 1990-02-09 | $12.19 | $12.68 | 706,400 | — | — |
| 1990-02-08 | $12.19 | $12.68 | 372,200 | — | — |
| 1990-02-07 | $12.19 | $12.68 | 383,600 | — | — |
| 1990-02-06 | $12.06 | $12.55 | 411,400 | — | — |
| 1990-02-05 | $12.19 | $12.68 | 327,400 | — | — |
| 1990-02-02 | $12.13 | $12.62 | 267,800 | — | — |
| 1990-02-01 | $12.31 | $12.81 | 150,400 | — | — |
| 1990-01-31 | $12.50 | $13.01 | 224,200 | — | — |
| 1990-01-30 | $12.31 | $12.81 | 365,200 | — | — |
| 1990-01-29 | $12.38 | $12.88 | 358,800 | — | — |
| 1990-01-26 | $12.25 | $12.75 | 697,400 | — | — |
| 1990-01-25 | $12.38 | $12.88 | 399,600 | — | — |
| 1990-01-24 | $12.50 | $13.01 | 399,000 | — | — |
| 1990-01-23 | $12.63 | $13.14 | 849,400 | — | — |
| 1990-01-22 | $12.50 | $13.01 | 1,190,800 | — | — |
| 1990-01-19 | $12.56 | $13.07 | 819,800 | — | — |
| 1990-01-18 | $13.06 | $13.59 | 177,400 | — | — |
| 1990-01-17 | $12.94 | $13.46 | 198,800 | — | — |
| 1990-01-16 | $13.19 | $13.72 | 187,800 | — | — |
| 1990-01-15 | $13.06 | $13.59 | 158,400 | — | — |
| 1990-01-12 | $13.25 | $13.79 | 335,200 | — | — |
| 1990-01-11 | $13.56 | $14.11 | 107,400 | — | — |
| 1990-01-10 | $13.38 | $13.92 | 157,400 | — | — |
| 1990-01-09 | $13.19 | $13.72 | 197,600 | — | — |
| 1990-01-08 | $13.50 | $14.05 | 119,200 | — | — |
| 1990-01-05 | $13.38 | $13.92 | 82,400 | — | — |
| 1990-01-04 | $13.50 | $14.05 | 270,200 | — | — |
| 1990-01-03 | $12.88 | $13.40 | 287,600 | — | — |
| 1990-01-02 | $13.75 | $14.31 | 191,000 | — | — |