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 | $11.98 | $13.99 | 146,475 | — | — |
| 1990-12-28 | $11.43 | $13.34 | 152,145 | — | — |
| 1990-12-27 | $11.19 | $13.07 | 46,305 | — | — |
| 1990-12-26 | $11.07 | $12.93 | 162,540 | — | — |
| 1990-12-24 | $11.19 | $13.07 | 91,350 | — | — |
| 1990-12-21 | $11.11 | $12.97 | 230,895 | — | — |
| 1990-12-20 | $11.19 | $13.07 | 373,905 | — | — |
| 1990-12-19 | $11.43 | $13.34 | 185,850 | — | — |
| 1990-12-18 | $11.79 | $13.76 | 66,465 | — | — |
| 1990-12-17 | $11.83 | $13.81 | 117,810 | — | — |
| 1990-12-14 | $11.94 | $13.95 | 132,300 | — | — |
| 1990-12-13 | $12.22 | $14.27 | 406,980 | — | — |
| 1990-12-12 | $11.90 | $13.90 | 102,375 | — | — |
| 1990-12-11 | $11.51 | $13.44 | 104,580 | — | — |
| 1990-12-10 | $11.75 | $13.71 | 212,940 | — | — |
| 1990-12-07 | $11.47 | $13.39 | 35,595 | — | — |
| 1990-12-06 | $11.67 | $13.62 | 283,815 | — | — |
| 1990-12-05 | $11.35 | $13.25 | 73,395 | — | — |
| 1990-12-04 | $11.19 | $13.07 | 125,055 | — | — |
| 1990-12-03 | $10.83 | $12.65 | 110,565 | — | — |
| 1990-11-30 | $10.60 | $12.37 | 143,010 | — | — |
| 1990-11-29 | $10.24 | $11.95 | 81,270 | — | — |
| 1990-11-28 | $9.92 | $11.58 | 113,085 | — | — |
| 1990-11-27 | $9.96 | $11.63 | 89,460 | — | — |
| 1990-11-26 | $9.84 | $11.49 | 148,050 | — | — |
| 1990-11-23 | $9.80 | $11.44 | 21,420 | — | — |
| 1990-11-21 | $9.76 | $11.40 | 137,970 | — | — |
| 1990-11-20 | $9.52 | $11.12 | 75,600 | — | — |
| 1990-11-19 | $9.25 | $10.80 | 103,950 | — | — |
| 1990-11-16 | $9.33 | $10.89 | 135,765 | — | — |
| 1990-11-15 | $9.21 | $10.75 | 119,070 | — | — |
| 1990-11-14 | $9.37 | $10.93 | 300,195 | — | — |
| 1990-11-13 | $9.29 | $10.84 | 134,190 | — | — |
| 1990-11-12 | $8.93 | $10.42 | 150,885 | — | — |
| 1990-11-09 | $9.17 | $10.70 | 175,455 | — | — |
| 1990-11-08 | $9.01 | $10.52 | 87,570 | — | — |
| 1990-11-07 | $9.25 | $10.80 | 97,965 | — | — |
| 1990-11-06 | $9.40 | $10.98 | 111,195 | — | — |
| 1990-11-05 | $9.72 | $11.35 | 57,330 | — | — |
| 1990-11-02 | $9.84 | $11.29 | 59,535 | — | — |
| 1990-11-01 | $9.48 | $10.88 | 136,080 | — | — |
| 1990-10-31 | $9.40 | $10.79 | 53,865 | — | — |
| 1990-10-30 | $9.56 | $10.97 | 215,145 | — | — |
| 1990-10-29 | $9.44 | $10.83 | 252,945 | — | — |
| 1990-10-26 | $9.72 | $11.15 | 113,085 | — | — |
| 1990-10-25 | $10.08 | $11.56 | 53,865 | — | — |
| 1990-10-24 | $10.12 | $11.60 | 94,500 | — | — |
| 1990-10-23 | $10.28 | $11.79 | 122,535 | — | — |
| 1990-10-22 | $10.16 | $11.65 | 108,360 | — | — |
| 1990-10-19 | $10.52 | $12.06 | 316,575 | — | — |
| 1990-10-18 | $10.63 | $12.20 | 209,790 | — | — |
| 1990-10-17 | $10.67 | $12.24 | 209,160 | — | — |
| 1990-10-16 | $10.67 | $12.24 | 40,320 | — | — |
| 1990-10-15 | $10.63 | $12.20 | 264,285 | — | — |
| 1990-10-12 | $10.63 | $12.20 | 89,145 | — | — |
| 1990-10-11 | $10.40 | $11.92 | 99,540 | — | — |
| 1990-10-10 | $10.36 | $11.88 | 45,045 | — | — |
| 1990-10-09 | $10.40 | $11.92 | 46,935 | — | — |
| 1990-10-08 | $10.71 | $12.29 | 63,945 | — | — |
| 1990-10-05 | $10.75 | $12.33 | 131,355 | — | — |
| 1990-10-04 | $10.87 | $12.47 | 156,240 | — | — |
| 1990-10-03 | $10.95 | $12.56 | 124,110 | — | — |
| 1990-10-02 | $11.03 | $12.65 | 130,095 | — | — |
| 1990-10-01 | $11.03 | $12.65 | 304,290 | — | — |
| 1990-09-28 | $10.67 | $12.24 | 181,125 | — | — |
| 1990-09-27 | $10.56 | $12.11 | 222,075 | — | — |
| 1990-09-26 | $10.75 | $12.33 | 99,855 | — | — |
| 1990-09-25 | $10.71 | $12.29 | 209,790 | — | — |
| 1990-09-24 | $10.56 | $12.11 | 213,885 | — | — |
| 1990-09-21 | $10.91 | $12.51 | 182,385 | — | — |
| 1990-09-20 | $11.19 | $12.83 | 97,020 | — | — |
| 1990-09-19 | $11.59 | $13.29 | 199,080 | — | — |
| 1990-09-18 | $11.51 | $13.20 | 245,070 | — | — |
| 1990-09-17 | $11.59 | $13.29 | 98,280 | — | — |
| 1990-09-14 | $11.79 | $13.52 | 385,245 | — | — |
| 1990-09-13 | $12.70 | $14.56 | 129,780 | — | — |
| 1990-09-12 | $12.62 | $14.47 | 137,025 | — | — |
| 1990-09-11 | $12.66 | $14.52 | 104,895 | — | — |
| 1990-09-10 | $12.42 | $14.24 | 84,735 | — | — |
| 1990-09-07 | $12.18 | $13.97 | 113,085 | — | — |
| 1990-09-06 | $12.02 | $13.79 | 69,300 | — | — |
| 1990-09-05 | $11.75 | $13.47 | 152,145 | — | — |
| 1990-09-04 | $11.67 | $13.38 | 50,715 | — | — |
| 1990-08-31 | $11.43 | $13.11 | 237,195 | — | — |
| 1990-08-30 | $11.67 | $13.38 | 334,845 | — | — |
| 1990-08-29 | $11.87 | $13.61 | 306,810 | — | — |
| 1990-08-28 | $11.90 | $13.65 | 113,715 | — | — |
| 1990-08-27 | $11.94 | $13.70 | 200,970 | — | — |
| 1990-08-24 | $11.63 | $13.33 | 173,250 | — | — |
| 1990-08-23 | $11.75 | $13.47 | 169,155 | — | — |
| 1990-08-22 | $12.30 | $14.11 | 299,250 | — | — |
| 1990-08-21 | $12.82 | $14.70 | 156,555 | — | — |
| 1990-08-20 | $12.70 | $14.56 | 141,435 | — | — |
| 1990-08-17 | $12.70 | $14.56 | 87,885 | — | — |
| 1990-08-16 | $12.98 | $14.88 | 27,720 | — | — |
| 1990-08-15 | $13.10 | $15.02 | 64,260 | — | — |
| 1990-08-14 | $13.37 | $15.34 | 43,785 | — | — |
| 1990-08-13 | $13.45 | $15.43 | 150,255 | — | — |
| 1990-08-10 | $13.57 | $15.56 | 63,315 | — | — |
| 1990-08-09 | $13.57 | $15.56 | 51,660 | — | — |
| 1990-08-08 | $13.57 | $15.56 | 110,565 | — | — |
| 1990-08-07 | $13.53 | $15.52 | 153,090 | — | — |
| 1990-08-06 | $13.49 | $15.47 | 448,245 | — | — |
| 1990-08-03 | $14.25 | $16.14 | 406,980 | — | — |
| 1990-08-02 | $14.37 | $16.27 | 134,190 | — | — |
| 1990-08-01 | $14.40 | $16.32 | 76,545 | — | — |
| 1990-07-31 | $14.44 | $16.36 | 149,310 | — | — |
| 1990-07-30 | $14.48 | $16.41 | 209,790 | — | — |
| 1990-07-27 | $14.72 | $16.68 | 260,505 | — | — |
| 1990-07-26 | $14.80 | $16.77 | 156,870 | — | — |
| 1990-07-25 | $15.24 | $17.26 | 168,525 | — | — |
| 1990-07-24 | $15.40 | $17.44 | 78,435 | — | — |
| 1990-07-23 | $15.48 | $17.53 | 171,675 | — | — |
| 1990-07-20 | $15.67 | $17.76 | 152,145 | — | — |
| 1990-07-19 | $15.63 | $17.71 | 110,565 | — | — |
| 1990-07-18 | $15.71 | $17.80 | 95,130 | — | — |
| 1990-07-17 | $15.79 | $17.89 | 215,460 | — | — |
| 1990-07-16 | $15.67 | $17.76 | 85,680 | — | — |
| 1990-07-13 | $15.60 | $17.67 | 227,430 | — | — |
| 1990-07-12 | $15.52 | $17.58 | 171,675 | — | — |
| 1990-07-11 | $15.28 | $17.31 | 63,315 | — | — |
| 1990-07-10 | $15.32 | $17.35 | 93,870 | — | — |
| 1990-07-09 | $15.40 | $17.44 | 126,315 | — | — |
| 1990-07-06 | $15.60 | $17.67 | 166,005 | — | — |
| 1990-07-05 | $15.71 | $17.80 | 147,735 | — | — |
| 1990-07-03 | $15.60 | $17.67 | 233,730 | — | — |
| 1990-07-02 | $15.67 | $17.76 | 608,580 | — | — |
| 1990-06-29 | $15.83 | $17.94 | 642,285 | — | — |
| 1990-06-28 | $15.79 | $17.89 | 254,205 | — | — |
| 1990-06-27 | $16.39 | $18.56 | 74,025 | — | — |
| 1990-06-26 | $16.19 | $18.34 | 266,805 | — | — |
| 1990-06-25 | $16.39 | $18.56 | 89,775 | — | — |
| 1990-06-22 | $16.67 | $18.88 | 85,050 | — | — |
| 1990-06-21 | $16.79 | $19.01 | 35,910 | — | — |
| 1990-06-20 | $16.83 | $19.06 | 48,825 | — | — |
| 1990-06-19 | $16.87 | $19.10 | 145,845 | — | — |
| 1990-06-18 | $17.18 | $19.46 | 64,890 | — | — |
| 1990-06-15 | $17.46 | $19.78 | 190,890 | — | — |
| 1990-06-14 | $17.58 | $19.91 | 24,885 | — | — |
| 1990-06-13 | $17.70 | $20.05 | 80,640 | — | — |
| 1990-06-12 | $17.74 | $20.09 | 100,170 | — | — |
| 1990-06-11 | $17.82 | $20.18 | 56,070 | — | — |
| 1990-06-08 | $17.86 | $20.23 | 166,005 | — | — |
| 1990-06-07 | $18.17 | $20.59 | 137,655 | — | — |
| 1990-06-06 | $17.82 | $20.18 | 44,730 | — | — |
| 1990-06-05 | $17.78 | $20.14 | 204,435 | — | — |
| 1990-06-04 | $17.66 | $20.00 | 72,450 | — | — |
| 1990-06-01 | $17.62 | $19.96 | 148,995 | — | — |
| 1990-05-31 | $17.50 | $19.82 | 212,310 | — | — |
| 1990-05-30 | $17.74 | $20.09 | 316,260 | — | — |
| 1990-05-29 | $17.30 | $19.60 | 229,635 | — | — |
| 1990-05-25 | $17.14 | $19.42 | 295,470 | — | — |
| 1990-05-24 | $17.26 | $19.55 | 132,615 | — | — |
| 1990-05-23 | $17.10 | $19.37 | 84,735 | — | — |
| 1990-05-22 | $16.98 | $19.24 | 189,945 | — | — |
| 1990-05-21 | $17.02 | $19.28 | 150,570 | — | — |
| 1990-05-18 | $16.87 | $19.10 | 578,340 | — | — |
| 1990-05-17 | $16.79 | $19.01 | 165,690 | — | — |
| 1990-05-16 | $16.55 | $18.74 | 30,870 | — | — |
| 1990-05-15 | $16.63 | $18.83 | 99,855 | — | — |
| 1990-05-14 | $16.71 | $18.92 | 385,560 | — | — |
| 1990-05-11 | $16.51 | $18.70 | 268,065 | — | — |
| 1990-05-10 | $16.51 | $18.70 | 602,910 | — | — |
| 1990-05-09 | $16.63 | $18.83 | 91,350 | — | — |
| 1990-05-08 | $16.63 | $18.83 | 80,955 | — | — |
| 1990-05-07 | $16.71 | $18.92 | 116,235 | — | — |
| 1990-05-04 | $16.67 | $18.88 | 102,375 | — | — |
| 1990-05-03 | $16.87 | $18.91 | 234,990 | — | — |
| 1990-05-02 | $16.83 | $18.86 | 153,090 | — | — |
| 1990-05-01 | $16.55 | $18.55 | 171,360 | — | — |
| 1990-04-30 | $16.51 | $18.51 | 260,505 | — | — |
| 1990-04-27 | $16.51 | $18.51 | 180,810 | — | — |
| 1990-04-26 | $16.67 | $18.68 | 148,050 | — | — |
| 1990-04-25 | $16.71 | $18.73 | 158,760 | — | — |
| 1990-04-24 | $16.63 | $18.64 | 146,475 | — | — |
| 1990-04-23 | $16.55 | $18.55 | 60,165 | — | — |
| 1990-04-20 | $16.83 | $18.86 | 50,085 | — | — |
| 1990-04-19 | $16.90 | $18.95 | 139,230 | — | — |
| 1990-04-18 | $16.98 | $19.04 | 185,220 | — | — |
| 1990-04-17 | $17.02 | $19.08 | 59,535 | — | — |
| 1990-04-16 | $17.22 | $19.31 | 139,860 | — | — |
| 1990-04-12 | $17.30 | $19.40 | 160,020 | — | — |
| 1990-04-11 | $17.30 | $19.40 | 377,685 | — | — |
| 1990-04-10 | $16.67 | $18.68 | 169,155 | — | — |
| 1990-04-09 | $16.75 | $18.77 | 125,685 | — | — |
| 1990-04-06 | $17.06 | $19.13 | 155,295 | — | — |
| 1990-04-05 | $17.70 | $19.84 | 25,830 | — | — |
| 1990-04-04 | $17.66 | $19.80 | 91,980 | — | — |
| 1990-04-03 | $17.90 | $20.06 | 68,985 | — | — |
| 1990-04-02 | $17.66 | $19.80 | 50,085 | — | — |
| 1990-03-30 | $17.82 | $19.97 | 43,155 | — | — |
| 1990-03-29 | $17.98 | $20.15 | 48,510 | — | — |
| 1990-03-28 | $18.10 | $20.29 | 53,550 | — | — |
| 1990-03-27 | $18.17 | $20.37 | 129,465 | — | — |
| 1990-03-26 | $18.21 | $20.42 | 8,505 | — | — |
| 1990-03-23 | $18.17 | $20.37 | 48,825 | — | — |
| 1990-03-22 | $18.25 | $20.46 | 43,155 | — | — |
| 1990-03-21 | $18.57 | $20.82 | 14,490 | — | — |
| 1990-03-20 | $18.69 | $20.95 | 69,615 | — | — |
| 1990-03-19 | $18.65 | $20.91 | 168,210 | — | — |
| 1990-03-16 | $18.61 | $20.86 | 114,345 | — | — |
| 1990-03-15 | $18.65 | $20.91 | 59,220 | — | — |
| 1990-03-14 | $18.77 | $21.04 | 40,320 | — | — |
| 1990-03-13 | $18.77 | $21.04 | 86,310 | — | — |
| 1990-03-12 | $18.73 | $21.00 | 62,055 | — | — |
| 1990-03-09 | $18.77 | $21.04 | 71,505 | — | — |
| 1990-03-08 | $18.81 | $21.09 | 418,635 | — | — |
| 1990-03-07 | $18.73 | $21.00 | 121,590 | — | — |
| 1990-03-06 | $18.65 | $20.91 | 258,300 | — | — |
| 1990-03-05 | $18.65 | $20.91 | 57,015 | — | — |
| 1990-03-02 | $18.81 | $21.09 | 94,815 | — | — |
| 1990-03-01 | $18.89 | $21.18 | 119,700 | — | — |
| 1990-02-28 | $18.53 | $20.77 | 101,430 | — | — |
| 1990-02-27 | $18.25 | $20.46 | 269,640 | — | — |
| 1990-02-26 | $18.10 | $20.29 | 89,460 | — | — |
| 1990-02-23 | $18.06 | $20.24 | 191,205 | — | — |
| 1990-02-22 | $18.37 | $20.60 | 137,970 | — | — |
| 1990-02-21 | $18.33 | $20.55 | 252,945 | — | — |
| 1990-02-20 | $18.41 | $20.64 | 77,490 | — | — |
| 1990-02-16 | $18.77 | $21.04 | 45,675 | — | — |
| 1990-02-15 | $18.93 | $21.22 | 182,070 | — | — |
| 1990-02-14 | $18.53 | $20.77 | 43,785 | — | — |
| 1990-02-13 | $18.41 | $20.64 | 14,805 | — | — |
| 1990-02-12 | $18.41 | $20.64 | 161,595 | — | — |
| 1990-02-09 | $18.61 | $20.86 | 148,995 | — | — |
| 1990-02-08 | $18.93 | $21.22 | 155,610 | — | — |
| 1990-02-07 | $19.21 | $21.53 | 169,785 | — | — |
| 1990-02-06 | $19.05 | $21.35 | 166,950 | — | — |
| 1990-02-05 | $19.05 | $21.35 | 115,920 | — | — |
| 1990-02-02 | $18.65 | $20.73 | 45,045 | — | — |
| 1990-02-01 | $18.37 | $20.42 | 65,520 | — | — |
| 1990-01-31 | $18.13 | $20.16 | 57,645 | — | — |
| 1990-01-30 | $17.86 | $19.85 | 80,955 | — | — |
| 1990-01-29 | $17.90 | $19.89 | 38,115 | — | — |
| 1990-01-26 | $18.02 | $20.02 | 27,405 | — | — |
| 1990-01-25 | $18.21 | $20.25 | 51,975 | — | — |
| 1990-01-24 | $18.33 | $20.38 | 174,510 | — | — |
| 1990-01-23 | $18.29 | $20.33 | 167,265 | — | — |
| 1990-01-22 | $18.02 | $20.02 | 221,130 | — | — |
| 1990-01-19 | $18.33 | $20.38 | 65,520 | — | — |
| 1990-01-18 | $18.10 | $20.11 | 42,210 | — | — |
| 1990-01-17 | $18.25 | $20.29 | 62,055 | — | — |
| 1990-01-16 | $18.29 | $20.33 | 209,790 | — | — |
| 1990-01-15 | $18.41 | $20.47 | 199,710 | — | — |
| 1990-01-12 | $19.09 | $21.22 | 141,750 | — | — |
| 1990-01-11 | $19.13 | $21.26 | 68,985 | — | — |
| 1990-01-10 | $18.93 | $21.04 | 58,590 | — | — |
| 1990-01-09 | $18.89 | $20.99 | 120,960 | — | — |
| 1990-01-08 | $18.77 | $20.86 | 25,830 | — | — |
| 1990-01-05 | $18.89 | $20.99 | 120,330 | — | — |
| 1990-01-04 | $18.97 | $21.08 | 201,915 | — | — |
| 1990-01-03 | $19.13 | $21.26 | 247,590 | — | — |
| 1990-01-02 | $18.93 | $21.04 | 85,050 | — | — |