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
- 1975-11-17 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 | $10.81 | $13.34 | 329,400 | — | — |
| 1990-12-28 | $11.00 | $13.58 | 460,400 | — | — |
| 1990-12-27 | $11.56 | $14.27 | 280,800 | — | — |
| 1990-12-26 | $11.63 | $14.35 | 254,800 | — | — |
| 1990-12-24 | $11.50 | $14.19 | 166,800 | — | — |
| 1990-12-21 | $11.56 | $14.27 | 410,000 | — | — |
| 1990-12-20 | $11.38 | $14.04 | 482,400 | — | — |
| 1990-12-19 | $11.38 | $14.04 | 187,000 | — | — |
| 1990-12-18 | $11.38 | $14.04 | 366,000 | — | — |
| 1990-12-17 | $11.06 | $13.65 | 172,000 | — | — |
| 1990-12-14 | $11.44 | $14.12 | 281,600 | — | — |
| 1990-12-13 | $11.69 | $14.42 | 279,400 | — | — |
| 1990-12-12 | $11.44 | $14.12 | 289,400 | — | — |
| 1990-12-11 | $11.56 | $14.27 | 191,000 | — | — |
| 1990-12-10 | $11.63 | $14.35 | 182,000 | — | — |
| 1990-12-07 | $11.50 | $14.19 | 423,000 | — | — |
| 1990-12-06 | $12.13 | $14.96 | 577,800 | — | — |
| 1990-12-05 | $12.38 | $15.27 | 1,084,400 | — | — |
| 1990-12-04 | $11.13 | $13.73 | 590,600 | — | — |
| 1990-12-03 | $11.06 | $13.65 | 335,600 | — | — |
| 1990-11-30 | $11.25 | $13.56 | 599,200 | — | — |
| 1990-11-29 | $10.88 | $13.11 | 663,800 | — | — |
| 1990-11-28 | $10.50 | $12.65 | 177,400 | — | — |
| 1990-11-27 | $10.44 | $12.58 | 323,400 | — | — |
| 1990-11-26 | $10.38 | $12.50 | 313,600 | — | — |
| 1990-11-23 | $10.31 | $12.43 | 153,800 | — | — |
| 1990-11-21 | $10.25 | $12.35 | 553,000 | — | — |
| 1990-11-20 | $10.25 | $12.35 | 612,000 | — | — |
| 1990-11-19 | $10.50 | $12.65 | 271,600 | — | — |
| 1990-11-16 | $10.50 | $12.65 | 519,200 | — | — |
| 1990-11-15 | $11.19 | $13.48 | 432,200 | — | — |
| 1990-11-14 | $11.50 | $13.86 | 589,600 | — | — |
| 1990-11-13 | $10.63 | $12.80 | 536,000 | — | — |
| 1990-11-12 | $10.50 | $12.65 | 661,200 | — | — |
| 1990-11-09 | $10.00 | $12.05 | 587,400 | — | — |
| 1990-11-08 | $9.81 | $11.82 | 580,800 | — | — |
| 1990-11-07 | $9.13 | $11.00 | 389,600 | — | — |
| 1990-11-06 | $8.94 | $10.77 | 338,400 | — | — |
| 1990-11-05 | $8.94 | $10.77 | 430,400 | — | — |
| 1990-11-02 | $8.75 | $10.54 | 846,000 | — | — |
| 1990-11-01 | $8.38 | $10.09 | 461,400 | — | — |
| 1990-10-31 | $8.13 | $9.79 | 271,800 | — | — |
| 1990-10-30 | $8.19 | $9.87 | 348,600 | — | — |
| 1990-10-29 | $8.00 | $9.64 | 426,600 | — | — |
| 1990-10-26 | $8.06 | $9.72 | 769,200 | — | — |
| 1990-10-25 | $8.63 | $10.39 | 181,200 | — | — |
| 1990-10-24 | $8.69 | $10.47 | 448,600 | — | — |
| 1990-10-23 | $8.50 | $10.24 | 244,000 | — | — |
| 1990-10-22 | $8.63 | $10.39 | 499,600 | — | — |
| 1990-10-19 | $8.44 | $10.17 | 532,800 | — | — |
| 1990-10-18 | $8.44 | $10.17 | 344,600 | — | — |
| 1990-10-17 | $8.50 | $10.24 | 406,200 | — | — |
| 1990-10-16 | $8.50 | $10.24 | 342,200 | — | — |
| 1990-10-15 | $8.81 | $10.62 | 334,400 | — | — |
| 1990-10-12 | $9.06 | $10.92 | 434,600 | — | — |
| 1990-10-11 | $8.94 | $10.77 | 572,200 | — | — |
| 1990-10-10 | $9.38 | $11.30 | 629,200 | — | — |
| 1990-10-09 | $10.06 | $12.13 | 199,600 | — | — |
| 1990-10-08 | $10.19 | $12.28 | 140,600 | — | — |
| 1990-10-05 | $10.38 | $12.50 | 298,400 | — | — |
| 1990-10-04 | $10.88 | $13.11 | 326,200 | — | — |
| 1990-10-03 | $11.00 | $13.26 | 232,000 | — | — |
| 1990-10-02 | $11.44 | $13.78 | 373,600 | — | — |
| 1990-10-01 | $11.75 | $14.16 | 265,400 | — | — |
| 1990-09-28 | $11.13 | $13.41 | 605,800 | — | — |
| 1990-09-27 | $10.06 | $12.13 | 901,400 | — | — |
| 1990-09-26 | $10.88 | $13.11 | 359,600 | — | — |
| 1990-09-25 | $10.88 | $13.11 | 434,800 | — | — |
| 1990-09-24 | $10.88 | $13.11 | 402,800 | — | — |
| 1990-09-21 | $11.38 | $13.71 | 367,400 | — | — |
| 1990-09-20 | $11.44 | $13.78 | 284,600 | — | — |
| 1990-09-19 | $12.31 | $14.84 | 343,600 | — | — |
| 1990-09-18 | $12.19 | $14.69 | 154,600 | — | — |
| 1990-09-17 | $12.13 | $14.61 | 185,800 | — | — |
| 1990-09-14 | $11.75 | $14.16 | 290,600 | — | — |
| 1990-09-13 | $11.81 | $14.24 | 178,000 | — | — |
| 1990-09-12 | $11.81 | $14.24 | 272,400 | — | — |
| 1990-09-11 | $11.63 | $14.01 | 113,600 | — | — |
| 1990-09-10 | $11.56 | $13.93 | 133,600 | — | — |
| 1990-09-07 | $11.56 | $13.93 | 203,800 | — | — |
| 1990-09-06 | $11.31 | $13.63 | 209,200 | — | — |
| 1990-09-05 | $11.81 | $14.24 | 130,800 | — | — |
| 1990-09-04 | $11.94 | $14.39 | 137,800 | — | — |
| 1990-08-31 | $12.13 | $14.61 | 136,600 | — | — |
| 1990-08-30 | $12.25 | $14.44 | 281,200 | — | — |
| 1990-08-29 | $12.56 | $14.81 | 181,400 | — | — |
| 1990-08-28 | $12.50 | $14.74 | 178,600 | — | — |
| 1990-08-27 | $12.19 | $14.37 | 314,000 | — | — |
| 1990-08-24 | $11.63 | $13.71 | 208,600 | — | — |
| 1990-08-23 | $11.25 | $13.26 | 274,400 | — | — |
| 1990-08-22 | $11.81 | $13.93 | 219,800 | — | — |
| 1990-08-21 | $12.06 | $14.22 | 373,200 | — | — |
| 1990-08-20 | $12.38 | $14.59 | 122,400 | — | — |
| 1990-08-17 | $12.25 | $14.44 | 192,200 | — | — |
| 1990-08-16 | $12.25 | $14.44 | 224,000 | — | — |
| 1990-08-15 | $12.56 | $14.81 | 154,800 | — | — |
| 1990-08-14 | $12.31 | $14.52 | 204,200 | — | — |
| 1990-08-13 | $12.63 | $14.89 | 118,200 | — | — |
| 1990-08-10 | $12.44 | $14.66 | 199,600 | — | — |
| 1990-08-09 | $12.63 | $14.89 | 162,200 | — | — |
| 1990-08-08 | $12.75 | $15.03 | 344,400 | — | — |
| 1990-08-07 | $12.75 | $15.03 | 944,200 | — | — |
| 1990-08-06 | $12.75 | $15.03 | 255,400 | — | — |
| 1990-08-03 | $12.88 | $15.18 | 436,800 | — | — |
| 1990-08-02 | $12.88 | $15.18 | 604,600 | — | — |
| 1990-08-01 | $12.88 | $15.18 | 578,400 | — | — |
| 1990-07-31 | $13.25 | $15.62 | 332,600 | — | — |
| 1990-07-30 | $14.06 | $16.58 | 175,200 | — | — |
| 1990-07-27 | $14.06 | $16.58 | 200,600 | — | — |
| 1990-07-26 | $14.63 | $17.24 | 171,200 | — | — |
| 1990-07-25 | $15.06 | $17.76 | 151,000 | — | — |
| 1990-07-24 | $15.06 | $17.76 | 121,800 | — | — |
| 1990-07-23 | $15.13 | $17.83 | 201,400 | — | — |
| 1990-07-20 | $15.19 | $17.91 | 144,600 | — | — |
| 1990-07-19 | $15.25 | $17.98 | 222,000 | — | — |
| 1990-07-18 | $15.06 | $17.76 | 276,000 | — | — |
| 1990-07-17 | $15.06 | $17.76 | 298,600 | — | — |
| 1990-07-16 | $15.13 | $17.83 | 138,600 | — | — |
| 1990-07-13 | $15.31 | $18.05 | 287,200 | — | — |
| 1990-07-12 | $15.25 | $17.98 | 221,000 | — | — |
| 1990-07-11 | $15.25 | $17.98 | 340,400 | — | — |
| 1990-07-10 | $14.94 | $17.61 | 206,000 | — | — |
| 1990-07-09 | $15.13 | $17.83 | 158,400 | — | — |
| 1990-07-06 | $15.00 | $17.69 | 236,600 | — | — |
| 1990-07-05 | $15.00 | $17.69 | 233,400 | — | — |
| 1990-07-03 | $15.06 | $17.76 | 277,400 | — | — |
| 1990-07-02 | $15.06 | $17.76 | 134,000 | — | — |
| 1990-06-29 | $15.00 | $17.69 | 263,200 | — | — |
| 1990-06-28 | $14.94 | $17.61 | 195,600 | — | — |
| 1990-06-27 | $15.06 | $17.76 | 207,000 | — | — |
| 1990-06-26 | $14.88 | $17.54 | 343,400 | — | — |
| 1990-06-25 | $14.75 | $17.39 | 379,400 | — | — |
| 1990-06-22 | $15.25 | $17.98 | 393,600 | — | — |
| 1990-06-21 | $16.06 | $18.94 | 273,000 | — | — |
| 1990-06-20 | $16.50 | $19.45 | 198,800 | — | — |
| 1990-06-19 | $16.44 | $19.38 | 234,800 | — | — |
| 1990-06-18 | $16.06 | $18.94 | 172,000 | — | — |
| 1990-06-15 | $16.44 | $19.38 | 560,200 | — | — |
| 1990-06-14 | $16.63 | $19.60 | 296,400 | — | — |
| 1990-06-13 | $17.13 | $20.19 | 356,000 | — | — |
| 1990-06-12 | $17.81 | $21.00 | 201,600 | — | — |
| 1990-06-11 | $17.88 | $21.07 | 292,600 | — | — |
| 1990-06-08 | $18.13 | $21.37 | 121,600 | — | — |
| 1990-06-07 | $18.38 | $21.66 | 356,000 | — | — |
| 1990-06-06 | $18.63 | $21.96 | 444,000 | — | — |
| 1990-06-05 | $18.75 | $22.11 | 529,800 | — | — |
| 1990-06-04 | $18.25 | $21.52 | 276,400 | — | — |
| 1990-06-01 | $17.81 | $21.00 | 274,400 | — | — |
| 1990-05-31 | $17.75 | $20.93 | 181,000 | — | — |
| 1990-05-30 | $17.81 | $21.00 | 225,000 | — | — |
| 1990-05-29 | $18.06 | $21.30 | 411,800 | — | — |
| 1990-05-25 | $17.94 | $21.15 | 494,200 | — | — |
| 1990-05-24 | $18.94 | $22.02 | 245,400 | — | — |
| 1990-05-23 | $19.06 | $22.16 | 132,600 | — | — |
| 1990-05-22 | $18.81 | $21.87 | 353,000 | — | — |
| 1990-05-21 | $18.38 | $21.36 | 227,400 | — | — |
| 1990-05-18 | $18.00 | $20.93 | 243,200 | — | — |
| 1990-05-17 | $17.81 | $20.71 | 288,800 | — | — |
| 1990-05-16 | $17.81 | $20.71 | 217,800 | — | — |
| 1990-05-15 | $17.81 | $20.71 | 312,800 | — | — |
| 1990-05-14 | $18.06 | $21.00 | 283,800 | — | — |
| 1990-05-11 | $18.06 | $21.00 | 614,200 | — | — |
| 1990-05-10 | $18.00 | $20.93 | 473,600 | — | — |
| 1990-05-09 | $18.44 | $21.43 | 803,600 | — | — |
| 1990-05-08 | $19.06 | $22.16 | 665,400 | — | — |
| 1990-05-07 | $19.06 | $22.16 | 456,200 | — | — |
| 1990-05-04 | $18.88 | $21.94 | 535,400 | — | — |
| 1990-05-03 | $18.44 | $21.43 | 588,400 | — | — |
| 1990-05-02 | $18.06 | $21.00 | 569,200 | — | — |
| 1990-05-01 | $17.63 | $20.49 | 284,600 | — | — |
| 1990-04-30 | $17.44 | $20.27 | 326,800 | — | — |
| 1990-04-27 | $17.25 | $20.05 | 587,400 | — | — |
| 1990-04-26 | $17.06 | $19.84 | 383,200 | — | — |
| 1990-04-25 | $16.75 | $19.47 | 87,600 | — | — |
| 1990-04-24 | $16.75 | $19.47 | 504,600 | — | — |
| 1990-04-23 | $16.75 | $19.47 | 257,600 | — | — |
| 1990-04-20 | $16.75 | $19.47 | 426,000 | — | — |
| 1990-04-19 | $17.19 | $19.98 | 374,600 | — | — |
| 1990-04-18 | $17.81 | $20.71 | 139,600 | — | — |
| 1990-04-17 | $17.75 | $20.63 | 297,800 | — | — |
| 1990-04-16 | $17.81 | $20.71 | 347,200 | — | — |
| 1990-04-12 | $17.94 | $20.85 | 217,000 | — | — |
| 1990-04-11 | $17.88 | $20.78 | 390,800 | — | — |
| 1990-04-10 | $17.63 | $20.49 | 501,600 | — | — |
| 1990-04-09 | $17.38 | $20.20 | 849,000 | — | — |
| 1990-04-06 | $17.00 | $19.76 | 936,200 | — | — |
| 1990-04-05 | $18.94 | $22.02 | 1,296,600 | — | — |
| 1990-04-04 | $20.06 | $23.32 | 234,400 | — | — |
| 1990-04-03 | $20.06 | $23.32 | 256,200 | — | — |
| 1990-04-02 | $19.88 | $23.11 | 259,800 | — | — |
| 1990-03-30 | $19.81 | $23.03 | 426,200 | — | — |
| 1990-03-29 | $20.13 | $23.40 | 80,400 | — | — |
| 1990-03-28 | $20.13 | $23.40 | 86,600 | — | — |
| 1990-03-27 | $20.06 | $23.32 | 88,800 | — | — |
| 1990-03-26 | $19.94 | $23.18 | 54,400 | — | — |
| 1990-03-23 | $19.94 | $23.18 | 145,400 | — | — |
| 1990-03-22 | $19.94 | $23.18 | 161,200 | — | — |
| 1990-03-21 | $20.13 | $23.40 | 227,200 | — | — |
| 1990-03-20 | $20.13 | $23.40 | 271,400 | — | — |
| 1990-03-19 | $20.31 | $23.61 | 215,200 | — | — |
| 1990-03-16 | $20.13 | $23.40 | 210,600 | — | — |
| 1990-03-15 | $20.13 | $23.40 | 162,600 | — | — |
| 1990-03-14 | $20.25 | $23.54 | 99,800 | — | — |
| 1990-03-13 | $20.19 | $23.47 | 190,000 | — | — |
| 1990-03-12 | $20.06 | $23.32 | 223,600 | — | — |
| 1990-03-09 | $20.25 | $23.54 | 152,400 | — | — |
| 1990-03-08 | $20.38 | $23.69 | 79,200 | — | — |
| 1990-03-07 | $20.19 | $23.47 | 132,200 | — | — |
| 1990-03-06 | $20.13 | $23.40 | 213,200 | — | — |
| 1990-03-05 | $19.81 | $23.03 | 179,000 | — | — |
| 1990-03-02 | $20.00 | $23.25 | 429,000 | — | — |
| 1990-03-01 | $20.00 | $23.25 | 291,200 | — | — |
| 1990-02-28 | $19.94 | $23.18 | 104,800 | — | — |
| 1990-02-27 | $20.00 | $23.25 | 188,600 | — | — |
| 1990-02-26 | $20.13 | $23.40 | 164,800 | — | — |
| 1990-02-23 | $19.88 | $22.80 | 174,800 | — | — |
| 1990-02-22 | $20.00 | $22.94 | 177,800 | — | — |
| 1990-02-21 | $20.00 | $22.94 | 208,600 | — | — |
| 1990-02-20 | $19.94 | $22.87 | 84,000 | — | — |
| 1990-02-16 | $19.94 | $22.87 | 247,400 | — | — |
| 1990-02-15 | $19.94 | $22.87 | 129,000 | — | — |
| 1990-02-14 | $20.13 | $23.08 | 76,600 | — | — |
| 1990-02-13 | $20.25 | $23.23 | 216,800 | — | — |
| 1990-02-12 | $19.75 | $22.65 | 112,800 | — | — |
| 1990-02-09 | $20.06 | $23.01 | 156,600 | — | — |
| 1990-02-08 | $19.94 | $22.87 | 112,400 | — | — |
| 1990-02-07 | $20.00 | $22.94 | 281,400 | — | — |
| 1990-02-06 | $19.56 | $22.44 | 123,800 | — | — |
| 1990-02-05 | $19.69 | $22.58 | 122,200 | — | — |
| 1990-02-02 | $19.63 | $22.51 | 361,600 | — | — |
| 1990-02-01 | $19.50 | $22.37 | 609,400 | — | — |
| 1990-01-31 | $19.56 | $22.44 | 304,000 | — | — |
| 1990-01-30 | $19.38 | $22.22 | 275,800 | — | — |
| 1990-01-29 | $19.25 | $22.08 | 216,000 | — | — |
| 1990-01-26 | $19.56 | $22.44 | 217,600 | — | — |
| 1990-01-25 | $19.56 | $22.44 | 239,800 | — | — |
| 1990-01-24 | $20.00 | $22.94 | 460,000 | — | — |
| 1990-01-23 | $19.31 | $22.15 | 343,200 | — | — |
| 1990-01-22 | $19.50 | $22.37 | 277,400 | — | — |
| 1990-01-19 | $19.94 | $22.87 | 216,200 | — | — |
| 1990-01-18 | $20.25 | $23.23 | 250,200 | — | — |
| 1990-01-17 | $20.44 | $23.44 | 167,400 | — | — |
| 1990-01-16 | $20.88 | $23.94 | 124,600 | — | — |
| 1990-01-15 | $20.63 | $23.66 | 169,000 | — | — |
| 1990-01-12 | $20.88 | $23.94 | 150,200 | — | — |
| 1990-01-11 | $21.44 | $24.59 | 132,000 | — | — |
| 1990-01-10 | $21.63 | $24.80 | 179,800 | — | — |
| 1990-01-09 | $21.56 | $24.73 | 82,000 | — | — |
| 1990-01-08 | $21.75 | $24.95 | 165,800 | — | — |
| 1990-01-05 | $21.81 | $25.02 | 98,400 | — | — |
| 1990-01-04 | $22.00 | $25.23 | 242,200 | — | — |
| 1990-01-03 | $21.63 | $24.80 | 256,400 | — | — |
| 1990-01-02 | $21.13 | $24.23 | 420,200 | — | — |