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
- 1972-06-01 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 | $9.94 | $19.62 | 474,800 | — | — |
| 1990-12-28 | $9.63 | $19.01 | 380,000 | — | — |
| 1990-12-27 | $9.69 | $19.13 | 317,200 | — | — |
| 1990-12-26 | $10.13 | $19.99 | 163,600 | — | — |
| 1990-12-24 | $10.25 | $20.24 | 96,400 | — | — |
| 1990-12-21 | $10.31 | $20.36 | 1,550,000 | — | — |
| 1990-12-20 | $10.00 | $19.75 | 511,200 | — | — |
| 1990-12-19 | $9.75 | $19.25 | 496,800 | — | — |
| 1990-12-18 | $9.47 | $18.70 | 479,200 | — | — |
| 1990-12-17 | $9.31 | $18.39 | 326,800 | — | — |
| 1990-12-14 | $9.38 | $18.51 | 234,000 | — | — |
| 1990-12-13 | $9.38 | $18.51 | 423,200 | — | — |
| 1990-12-12 | $9.59 | $18.94 | 514,400 | — | — |
| 1990-12-11 | $9.41 | $18.57 | 624,000 | — | — |
| 1990-12-10 | $9.47 | $18.70 | 508,400 | — | — |
| 1990-12-07 | $9.59 | $18.94 | 630,800 | — | — |
| 1990-12-06 | $9.72 | $19.19 | 693,200 | — | — |
| 1990-12-05 | $9.56 | $18.88 | 788,400 | — | — |
| 1990-12-04 | $9.31 | $18.39 | 987,600 | — | — |
| 1990-12-03 | $9.25 | $18.26 | 776,000 | — | — |
| 1990-11-30 | $9.00 | $17.77 | 767,600 | — | — |
| 1990-11-29 | $8.78 | $17.34 | 456,800 | — | — |
| 1990-11-28 | $9.09 | $17.96 | 619,600 | — | — |
| 1990-11-27 | $9.00 | $17.77 | 902,800 | — | — |
| 1990-11-26 | $8.94 | $17.65 | 583,600 | — | — |
| 1990-11-23 | $8.75 | $17.28 | 188,800 | — | — |
| 1990-11-21 | $8.78 | $17.34 | 334,400 | — | — |
| 1990-11-20 | $8.78 | $17.34 | 815,600 | — | — |
| 1990-11-19 | $9.19 | $17.99 | 1,978,400 | — | — |
| 1990-11-16 | $9.03 | $17.69 | 476,400 | — | — |
| 1990-11-15 | $9.00 | $17.63 | 375,200 | — | — |
| 1990-11-14 | $9.16 | $17.93 | 458,400 | — | — |
| 1990-11-13 | $9.06 | $17.75 | 328,800 | — | — |
| 1990-11-12 | $9.19 | $17.99 | 473,600 | — | — |
| 1990-11-09 | $8.81 | $17.26 | 550,000 | — | — |
| 1990-11-08 | $8.47 | $16.59 | 500,400 | — | — |
| 1990-11-07 | $8.38 | $16.40 | 224,000 | — | — |
| 1990-11-06 | $8.53 | $16.71 | 445,200 | — | — |
| 1990-11-05 | $8.38 | $16.40 | 380,800 | — | — |
| 1990-11-02 | $8.28 | $16.22 | 766,000 | — | — |
| 1990-11-01 | $8.25 | $16.16 | 2,026,400 | — | — |
| 1990-10-31 | $8.25 | $16.16 | 1,312,000 | — | — |
| 1990-10-30 | $8.25 | $16.16 | 841,600 | — | — |
| 1990-10-29 | $8.06 | $15.79 | 818,000 | — | — |
| 1990-10-26 | $8.25 | $16.16 | 673,200 | — | — |
| 1990-10-25 | $8.38 | $16.40 | 530,000 | — | — |
| 1990-10-24 | $8.44 | $16.52 | 515,600 | — | — |
| 1990-10-23 | $8.13 | $15.91 | 452,000 | — | — |
| 1990-10-22 | $8.25 | $16.16 | 1,234,800 | — | — |
| 1990-10-19 | $8.19 | $16.03 | 624,000 | — | — |
| 1990-10-18 | $8.13 | $15.91 | 1,034,400 | — | — |
| 1990-10-17 | $8.19 | $16.03 | 1,376,400 | — | — |
| 1990-10-16 | $8.22 | $16.10 | 484,800 | — | — |
| 1990-10-15 | $8.25 | $16.16 | 712,800 | — | — |
| 1990-10-12 | $8.22 | $16.10 | 787,600 | — | — |
| 1990-10-11 | $7.91 | $15.48 | 1,670,400 | — | — |
| 1990-10-10 | $7.91 | $15.48 | 362,000 | — | — |
| 1990-10-09 | $7.78 | $15.24 | 286,000 | — | — |
| 1990-10-08 | $7.91 | $15.48 | 411,600 | — | — |
| 1990-10-05 | $7.94 | $15.55 | 1,033,600 | — | — |
| 1990-10-04 | $7.81 | $15.30 | 1,333,600 | — | — |
| 1990-10-03 | $7.63 | $14.93 | 624,400 | — | — |
| 1990-10-02 | $7.69 | $15.06 | 1,753,600 | — | — |
| 1990-10-01 | $7.50 | $14.69 | 1,488,400 | — | — |
| 1990-09-28 | $7.09 | $13.89 | 1,519,600 | — | — |
| 1990-09-27 | $7.06 | $13.83 | 601,600 | — | — |
| 1990-09-26 | $7.34 | $14.38 | 519,200 | — | — |
| 1990-09-25 | $7.25 | $14.20 | 840,400 | — | — |
| 1990-09-24 | $7.19 | $14.08 | 666,000 | — | — |
| 1990-09-21 | $7.38 | $14.44 | 1,399,200 | — | — |
| 1990-09-20 | $7.38 | $14.44 | 1,648,800 | — | — |
| 1990-09-19 | $7.53 | $14.75 | 2,066,400 | — | — |
| 1990-09-18 | $8.56 | $16.77 | 1,468,400 | — | — |
| 1990-09-17 | $8.91 | $17.44 | 734,400 | — | — |
| 1990-09-14 | $9.03 | $17.69 | 553,200 | — | — |
| 1990-09-13 | $9.16 | $17.93 | 654,000 | — | — |
| 1990-09-12 | $9.28 | $18.18 | 503,600 | — | — |
| 1990-09-11 | $9.25 | $18.12 | 1,304,800 | — | — |
| 1990-09-10 | $9.38 | $18.36 | 840,800 | — | — |
| 1990-09-07 | $9.53 | $18.67 | 435,600 | — | — |
| 1990-09-06 | $9.38 | $18.36 | 269,600 | — | — |
| 1990-09-05 | $9.44 | $18.48 | 295,600 | — | — |
| 1990-09-04 | $9.41 | $18.42 | 324,400 | — | — |
| 1990-08-31 | $9.44 | $18.48 | 362,800 | — | — |
| 1990-08-30 | $9.41 | $18.42 | 674,800 | — | — |
| 1990-08-29 | $9.56 | $18.73 | 312,000 | — | — |
| 1990-08-28 | $9.34 | $18.30 | 514,800 | — | — |
| 1990-08-27 | $9.25 | $18.12 | 652,800 | — | — |
| 1990-08-24 | $8.91 | $17.44 | 414,800 | — | — |
| 1990-08-23 | $8.97 | $17.56 | 1,380,800 | — | — |
| 1990-08-22 | $9.19 | $17.99 | 1,340,400 | — | — |
| 1990-08-21 | $9.59 | $18.79 | 1,154,800 | — | — |
| 1990-08-20 | $9.94 | $19.32 | 1,760,000 | — | — |
| 1990-08-17 | $9.84 | $19.13 | 636,400 | — | — |
| 1990-08-16 | $10.00 | $19.44 | 313,200 | — | — |
| 1990-08-15 | $10.13 | $19.68 | 406,000 | — | — |
| 1990-08-14 | $10.16 | $19.74 | 493,600 | — | — |
| 1990-08-13 | $10.13 | $19.68 | 664,800 | — | — |
| 1990-08-10 | $10.00 | $19.44 | 1,301,200 | — | — |
| 1990-08-09 | $10.31 | $20.04 | 568,800 | — | — |
| 1990-08-08 | $10.19 | $19.80 | 768,800 | — | — |
| 1990-08-07 | $9.97 | $19.38 | 1,071,600 | — | — |
| 1990-08-06 | $10.19 | $19.80 | 793,600 | — | — |
| 1990-08-03 | $10.53 | $20.47 | 1,174,800 | — | — |
| 1990-08-02 | $10.59 | $20.59 | 728,400 | — | — |
| 1990-08-01 | $10.75 | $20.89 | 1,210,800 | — | — |
| 1990-07-31 | $10.66 | $20.71 | 740,400 | — | — |
| 1990-07-30 | $10.78 | $20.96 | 1,008,000 | — | — |
| 1990-07-27 | $10.72 | $20.83 | 921,600 | — | — |
| 1990-07-26 | $10.50 | $20.41 | 1,329,600 | — | — |
| 1990-07-25 | $10.41 | $20.23 | 1,715,200 | — | — |
| 1990-07-24 | $10.66 | $20.71 | 1,255,200 | — | — |
| 1990-07-23 | $10.75 | $20.89 | 1,002,800 | — | — |
| 1990-07-20 | $10.94 | $21.26 | 1,174,400 | — | — |
| 1990-07-19 | $11.03 | $21.44 | 737,600 | — | — |
| 1990-07-18 | $10.97 | $21.32 | 733,600 | — | — |
| 1990-07-17 | $10.94 | $21.26 | 1,538,800 | — | — |
| 1990-07-16 | $10.94 | $21.26 | 1,562,800 | — | — |
| 1990-07-13 | $10.94 | $21.26 | 2,571,600 | — | — |
| 1990-07-12 | $11.13 | $21.62 | 1,403,200 | — | — |
| 1990-07-11 | $11.06 | $21.50 | 2,733,200 | — | — |
| 1990-07-10 | $10.88 | $21.14 | 6,557,600 | — | — |
| 1990-07-09 | $12.47 | $24.24 | 321,600 | — | — |
| 1990-07-06 | $12.41 | $24.11 | 488,000 | — | — |
| 1990-07-05 | $12.25 | $23.81 | 441,600 | — | — |
| 1990-07-03 | $12.50 | $24.30 | 344,800 | — | — |
| 1990-07-02 | $12.41 | $24.11 | 356,000 | — | — |
| 1990-06-29 | $12.31 | $23.93 | 533,200 | — | — |
| 1990-06-28 | $12.22 | $23.75 | 327,200 | — | — |
| 1990-06-27 | $12.00 | $23.32 | 733,600 | — | — |
| 1990-06-26 | $11.78 | $22.90 | 1,554,000 | — | — |
| 1990-06-25 | $12.16 | $23.63 | 238,000 | — | — |
| 1990-06-22 | $12.13 | $23.57 | 678,800 | — | — |
| 1990-06-21 | $12.38 | $24.05 | 458,000 | — | — |
| 1990-06-20 | $12.38 | $24.05 | 373,200 | — | — |
| 1990-06-19 | $12.53 | $24.36 | 717,600 | — | — |
| 1990-06-18 | $12.34 | $23.99 | 430,000 | — | — |
| 1990-06-15 | $12.47 | $24.24 | 833,200 | — | — |
| 1990-06-14 | $12.63 | $24.54 | 479,600 | — | — |
| 1990-06-13 | $12.69 | $24.66 | 516,000 | — | — |
| 1990-06-12 | $12.97 | $25.21 | 433,600 | — | — |
| 1990-06-11 | $12.84 | $24.96 | 346,800 | — | — |
| 1990-06-08 | $12.94 | $25.15 | 286,800 | — | — |
| 1990-06-07 | $13.25 | $25.75 | 1,813,600 | — | — |
| 1990-06-06 | $13.25 | $25.75 | 535,600 | — | — |
| 1990-06-05 | $13.19 | $25.63 | 393,200 | — | — |
| 1990-06-04 | $13.25 | $25.75 | 499,200 | — | — |
| 1990-06-01 | $13.09 | $25.45 | 630,400 | — | — |
| 1990-05-31 | $13.00 | $25.27 | 352,400 | — | — |
| 1990-05-30 | $13.00 | $25.27 | 362,800 | — | — |
| 1990-05-29 | $12.97 | $25.21 | 464,000 | — | — |
| 1990-05-25 | $12.66 | $24.60 | 266,400 | — | — |
| 1990-05-24 | $12.53 | $24.36 | 446,800 | — | — |
| 1990-05-23 | $12.56 | $24.42 | 418,000 | — | — |
| 1990-05-22 | $12.41 | $24.11 | 556,000 | — | — |
| 1990-05-21 | $12.19 | $23.69 | 363,600 | — | — |
| 1990-05-18 | $12.22 | $23.60 | 364,400 | — | — |
| 1990-05-17 | $12.16 | $23.48 | 320,400 | — | — |
| 1990-05-16 | $12.34 | $23.84 | 450,400 | — | — |
| 1990-05-15 | $12.25 | $23.66 | 707,600 | — | — |
| 1990-05-14 | $12.22 | $23.60 | 815,600 | — | — |
| 1990-05-11 | $11.97 | $23.12 | 1,102,800 | — | — |
| 1990-05-10 | $11.84 | $22.88 | 648,000 | — | — |
| 1990-05-09 | $11.84 | $22.88 | 948,000 | — | — |
| 1990-05-08 | $11.75 | $22.70 | 553,600 | — | — |
| 1990-05-07 | $11.66 | $22.52 | 866,800 | — | — |
| 1990-05-04 | $11.72 | $22.64 | 841,600 | — | — |
| 1990-05-03 | $11.75 | $22.70 | 1,340,400 | — | — |
| 1990-05-02 | $11.75 | $22.70 | 254,000 | — | — |
| 1990-05-01 | $11.78 | $22.76 | 246,800 | — | — |
| 1990-04-30 | $11.75 | $22.70 | 348,000 | — | — |
| 1990-04-27 | $11.72 | $22.64 | 552,800 | — | — |
| 1990-04-26 | $11.78 | $22.76 | 794,000 | — | — |
| 1990-04-25 | $11.84 | $22.88 | 820,800 | — | — |
| 1990-04-24 | $11.47 | $22.15 | 486,400 | — | — |
| 1990-04-23 | $11.47 | $22.15 | 321,200 | — | — |
| 1990-04-20 | $11.63 | $22.46 | 558,000 | — | — |
| 1990-04-19 | $11.63 | $22.46 | 471,200 | — | — |
| 1990-04-18 | $11.78 | $22.76 | 326,800 | — | — |
| 1990-04-17 | $11.88 | $22.94 | 549,600 | — | — |
| 1990-04-16 | $12.19 | $23.54 | 179,200 | — | — |
| 1990-04-12 | $12.16 | $23.48 | 363,600 | — | — |
| 1990-04-11 | $11.72 | $22.64 | 369,200 | — | — |
| 1990-04-10 | $11.94 | $23.06 | 252,400 | — | — |
| 1990-04-09 | $11.72 | $22.64 | 202,000 | — | — |
| 1990-04-06 | $11.53 | $22.28 | 229,600 | — | — |
| 1990-04-05 | $11.59 | $22.40 | 369,200 | — | — |
| 1990-04-04 | $11.63 | $22.46 | 860,800 | — | — |
| 1990-04-03 | $11.84 | $22.88 | 394,000 | — | — |
| 1990-04-02 | $11.88 | $22.94 | 227,200 | — | — |
| 1990-03-30 | $11.69 | $22.58 | 317,200 | — | — |
| 1990-03-29 | $11.84 | $22.88 | 231,600 | — | — |
| 1990-03-28 | $11.94 | $23.06 | 280,400 | — | — |
| 1990-03-27 | $11.91 | $23.00 | 518,400 | — | — |
| 1990-03-26 | $11.63 | $22.46 | 356,400 | — | — |
| 1990-03-23 | $11.56 | $22.34 | 456,000 | — | — |
| 1990-03-22 | $11.59 | $22.40 | 319,600 | — | — |
| 1990-03-21 | $11.75 | $22.70 | 508,000 | — | — |
| 1990-03-20 | $11.84 | $22.88 | 424,400 | — | — |
| 1990-03-19 | $11.66 | $22.52 | 308,800 | — | — |
| 1990-03-16 | $11.59 | $22.40 | 423,600 | — | — |
| 1990-03-15 | $11.50 | $22.21 | 516,800 | — | — |
| 1990-03-14 | $11.41 | $22.03 | 336,800 | — | — |
| 1990-03-13 | $11.41 | $22.03 | 795,200 | — | — |
| 1990-03-12 | $11.50 | $22.21 | 294,400 | — | — |
| 1990-03-09 | $11.56 | $22.34 | 459,600 | — | — |
| 1990-03-08 | $11.78 | $22.76 | 574,800 | — | — |
| 1990-03-07 | $11.53 | $22.28 | 778,400 | — | — |
| 1990-03-06 | $11.34 | $21.91 | 549,600 | — | — |
| 1990-03-05 | $11.31 | $21.85 | 346,000 | — | — |
| 1990-03-02 | $11.34 | $21.91 | 285,600 | — | — |
| 1990-03-01 | $11.34 | $21.91 | 992,800 | — | — |
| 1990-02-28 | $11.22 | $21.67 | 790,800 | — | — |
| 1990-02-27 | $11.06 | $21.37 | 569,600 | — | — |
| 1990-02-26 | $11.03 | $21.31 | 402,400 | — | — |
| 1990-02-23 | $10.81 | $20.89 | 320,800 | — | — |
| 1990-02-22 | $11.00 | $21.25 | 591,200 | — | — |
| 1990-02-21 | $10.88 | $21.01 | 493,600 | — | — |
| 1990-02-20 | $10.66 | $20.59 | 848,400 | — | — |
| 1990-02-16 | $10.97 | $21.19 | 369,600 | — | — |
| 1990-02-15 | $11.00 | $21.10 | 348,400 | — | — |
| 1990-02-14 | $10.91 | $20.92 | 557,200 | — | — |
| 1990-02-13 | $10.94 | $20.98 | 242,400 | — | — |
| 1990-02-12 | $10.88 | $20.86 | 457,200 | — | — |
| 1990-02-09 | $10.94 | $20.98 | 706,000 | — | — |
| 1990-02-08 | $10.69 | $20.50 | 1,602,400 | — | — |
| 1990-02-07 | $10.94 | $20.98 | 1,192,000 | — | — |
| 1990-02-06 | $10.47 | $20.08 | 3,653,200 | — | — |
| 1990-02-05 | $10.44 | $20.02 | 700,800 | — | — |
| 1990-02-02 | $10.88 | $20.86 | 849,600 | — | — |
| 1990-02-01 | $10.88 | $20.86 | 245,200 | — | — |
| 1990-01-31 | $10.81 | $20.74 | 651,200 | — | — |
| 1990-01-30 | $10.72 | $20.56 | 810,000 | — | — |
| 1990-01-29 | $10.84 | $20.80 | 770,800 | — | — |
| 1990-01-26 | $10.78 | $20.68 | 550,000 | — | — |
| 1990-01-25 | $10.56 | $20.26 | 514,000 | — | — |
| 1990-01-24 | $10.59 | $20.32 | 1,967,600 | — | — |
| 1990-01-23 | $10.25 | $19.67 | 1,267,600 | — | — |
| 1990-01-22 | $10.31 | $19.79 | 1,501,200 | — | — |
| 1990-01-19 | $10.66 | $20.44 | 1,400,400 | — | — |
| 1990-01-18 | $10.75 | $20.62 | 626,000 | — | — |
| 1990-01-17 | $11.00 | $21.10 | 1,042,800 | — | — |
| 1990-01-16 | $11.22 | $21.52 | 3,499,200 | — | — |
| 1990-01-15 | $11.41 | $21.88 | 608,800 | — | — |
| 1990-01-12 | $11.75 | $22.54 | 1,100,400 | — | — |
| 1990-01-11 | $12.00 | $23.02 | 516,000 | — | — |
| 1990-01-10 | $11.88 | $22.78 | 228,400 | — | — |
| 1990-01-09 | $11.91 | $22.84 | 370,800 | — | — |
| 1990-01-08 | $12.00 | $23.02 | 291,200 | — | — |
| 1990-01-05 | $12.06 | $23.14 | 538,400 | — | — |
| 1990-01-04 | $12.00 | $23.02 | 425,600 | — | — |
| 1990-01-03 | $12.00 | $23.02 | 621,200 | — | — |
| 1990-01-02 | $12.00 | $23.02 | 615,600 | — | — |