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 | $10.00 | $13.35 | 196,000 | — | — |
| 1990-12-28 | $10.13 | $13.51 | 232,100 | — | — |
| 1990-12-27 | $10.25 | $13.68 | 123,900 | — | — |
| 1990-12-26 | $10.25 | $13.68 | 77,100 | — | — |
| 1990-12-24 | $10.25 | $13.68 | 115,400 | — | — |
| 1990-12-21 | $10.25 | $13.68 | 257,800 | — | — |
| 1990-12-20 | $9.88 | $13.18 | 355,500 | — | — |
| 1990-12-19 | $10.00 | $13.35 | 102,600 | — | — |
| 1990-12-18 | $10.13 | $13.51 | 153,400 | — | — |
| 1990-12-17 | $10.00 | $13.35 | 203,000 | — | — |
| 1990-12-14 | $10.25 | $13.68 | 133,400 | — | — |
| 1990-12-13 | $10.38 | $13.85 | 88,400 | — | — |
| 1990-12-12 | $10.50 | $14.02 | 447,400 | — | — |
| 1990-12-11 | $10.13 | $13.51 | 159,200 | — | — |
| 1990-12-10 | $10.50 | $14.02 | 179,900 | — | — |
| 1990-12-07 | $10.63 | $14.18 | 870,800 | — | — |
| 1990-12-06 | $11.00 | $14.68 | 906,400 | — | — |
| 1990-12-05 | $11.38 | $15.18 | 410,500 | — | — |
| 1990-12-04 | $11.25 | $15.02 | 630,700 | — | — |
| 1990-12-03 | $11.38 | $15.18 | 128,800 | — | — |
| 1990-11-30 | $11.13 | $14.85 | 118,500 | — | — |
| 1990-11-29 | $11.13 | $14.85 | 640,600 | — | — |
| 1990-11-28 | $11.13 | $14.85 | 650,000 | — | — |
| 1990-11-27 | $10.75 | $14.35 | 448,400 | — | — |
| 1990-11-26 | $10.38 | $13.85 | 72,300 | — | — |
| 1990-11-23 | $10.63 | $14.18 | 16,300 | — | — |
| 1990-11-21 | $10.75 | $14.35 | 299,100 | — | — |
| 1990-11-20 | $11.00 | $14.68 | 119,600 | — | — |
| 1990-11-19 | $10.88 | $14.52 | 91,500 | — | — |
| 1990-11-16 | $10.63 | $14.18 | 57,300 | — | — |
| 1990-11-15 | $10.63 | $14.18 | 110,700 | — | — |
| 1990-11-14 | $11.00 | $14.68 | 222,800 | — | — |
| 1990-11-13 | $10.88 | $14.52 | 124,900 | — | — |
| 1990-11-12 | $10.88 | $14.52 | 129,700 | — | — |
| 1990-11-09 | $10.75 | $14.35 | 94,900 | — | — |
| 1990-11-08 | $10.88 | $14.52 | 41,800 | — | — |
| 1990-11-07 | $10.88 | $14.52 | 44,600 | — | — |
| 1990-11-06 | $11.25 | $15.02 | 156,900 | — | — |
| 1990-11-05 | $11.25 | $15.02 | 83,700 | — | — |
| 1990-11-02 | $11.00 | $14.68 | 83,600 | — | — |
| 1990-11-01 | $11.13 | $14.85 | 91,300 | — | — |
| 1990-10-31 | $11.25 | $15.02 | 83,800 | — | — |
| 1990-10-30 | $11.00 | $14.68 | 171,800 | — | — |
| 1990-10-29 | $11.13 | $14.85 | 113,300 | — | — |
| 1990-10-26 | $11.13 | $14.85 | 39,600 | — | — |
| 1990-10-25 | $11.63 | $15.52 | 95,800 | — | — |
| 1990-10-24 | $11.63 | $15.52 | 47,000 | — | — |
| 1990-10-23 | $12.00 | $16.02 | 269,100 | — | — |
| 1990-10-22 | $11.75 | $15.68 | 251,800 | — | — |
| 1990-10-19 | $10.88 | $14.52 | 151,000 | — | — |
| 1990-10-18 | $10.63 | $14.18 | 841,200 | — | — |
| 1990-10-17 | $10.00 | $13.35 | 242,000 | — | — |
| 1990-10-16 | $9.88 | $13.18 | 137,200 | — | — |
| 1990-10-15 | $9.75 | $13.01 | 140,900 | — | — |
| 1990-10-12 | $9.63 | $12.85 | 94,700 | — | — |
| 1990-10-11 | $9.50 | $12.68 | 413,500 | — | — |
| 1990-10-10 | $9.63 | $12.85 | 90,300 | — | — |
| 1990-10-09 | $9.63 | $12.85 | 126,000 | — | — |
| 1990-10-08 | $9.88 | $13.18 | 163,800 | — | — |
| 1990-10-05 | $9.50 | $12.68 | 42,900 | — | — |
| 1990-10-04 | $9.75 | $13.01 | 127,700 | — | — |
| 1990-10-03 | $9.88 | $13.18 | 226,900 | — | — |
| 1990-10-02 | $10.00 | $13.35 | 298,400 | — | — |
| 1990-10-01 | $9.88 | $13.18 | 323,200 | — | — |
| 1990-09-28 | $9.75 | $13.01 | 274,100 | — | — |
| 1990-09-27 | $10.00 | $13.35 | 564,700 | — | — |
| 1990-09-26 | $10.50 | $14.02 | 251,800 | — | — |
| 1990-09-25 | $10.88 | $14.52 | 188,400 | — | — |
| 1990-09-24 | $11.25 | $15.02 | 162,000 | — | — |
| 1990-09-21 | $11.38 | $15.18 | 519,200 | — | — |
| 1990-09-20 | $11.25 | $15.02 | 309,700 | — | — |
| 1990-09-19 | $11.25 | $15.02 | 229,100 | — | — |
| 1990-09-18 | $11.38 | $15.18 | 276,700 | — | — |
| 1990-09-17 | $11.75 | $15.68 | 137,300 | — | — |
| 1990-09-14 | $11.63 | $15.52 | 316,200 | — | — |
| 1990-09-13 | $12.00 | $16.02 | 396,200 | — | — |
| 1990-09-12 | $12.63 | $16.85 | 251,100 | — | — |
| 1990-09-11 | $12.88 | $17.19 | 424,100 | — | — |
| 1990-09-10 | $12.88 | $17.19 | 377,100 | — | — |
| 1990-09-07 | $13.00 | $17.35 | 204,900 | — | — |
| 1990-09-06 | $13.00 | $17.35 | 1,000,200 | — | — |
| 1990-09-05 | $12.88 | $17.19 | 1,700,900 | — | — |
| 1990-09-04 | $12.38 | $16.52 | 1,986,500 | — | — |
| 1990-08-31 | $16.13 | $21.52 | 130,700 | — | — |
| 1990-08-30 | $16.00 | $21.36 | 102,800 | — | — |
| 1990-08-29 | $16.13 | $21.52 | 239,500 | — | — |
| 1990-08-28 | $15.88 | $21.19 | 81,400 | — | — |
| 1990-08-27 | $15.88 | $21.19 | 203,400 | — | — |
| 1990-08-24 | $15.63 | $20.86 | 345,600 | — | — |
| 1990-08-23 | $15.13 | $20.19 | 391,100 | — | — |
| 1990-08-22 | $15.75 | $21.02 | 362,900 | — | — |
| 1990-08-21 | $15.75 | $21.02 | 548,100 | — | — |
| 1990-08-20 | $16.13 | $21.52 | 299,700 | — | — |
| 1990-08-17 | $15.88 | $21.19 | 886,000 | — | — |
| 1990-08-16 | $16.63 | $22.19 | 354,600 | — | — |
| 1990-08-15 | $17.38 | $23.19 | 309,200 | — | — |
| 1990-08-14 | $17.38 | $23.19 | 420,700 | — | — |
| 1990-08-13 | $17.13 | $22.86 | 150,200 | — | — |
| 1990-08-10 | $16.88 | $22.52 | 267,900 | — | — |
| 1990-08-09 | $17.13 | $22.86 | 529,300 | — | — |
| 1990-08-08 | $17.38 | $23.19 | 297,800 | — | — |
| 1990-08-07 | $17.13 | $22.86 | 491,900 | — | — |
| 1990-08-06 | $16.88 | $22.52 | 625,100 | — | — |
| 1990-08-03 | $17.38 | $23.19 | 590,700 | — | — |
| 1990-08-02 | $17.88 | $23.86 | 584,300 | — | — |
| 1990-08-01 | $17.75 | $23.69 | 663,800 | — | — |
| 1990-07-31 | $18.13 | $24.19 | 477,500 | — | — |
| 1990-07-30 | $18.50 | $24.69 | 1,011,500 | — | — |
| 1990-07-27 | $18.38 | $24.53 | 1,662,200 | — | — |
| 1990-07-26 | $17.75 | $23.69 | 883,400 | — | — |
| 1990-07-25 | $17.50 | $23.36 | 856,900 | — | — |
| 1990-07-24 | $17.50 | $23.36 | 802,000 | — | — |
| 1990-07-23 | $16.50 | $22.02 | 721,200 | — | — |
| 1990-07-20 | $16.88 | $22.52 | 630,200 | — | — |
| 1990-07-19 | $16.63 | $22.19 | 267,200 | — | — |
| 1990-07-18 | $16.63 | $22.19 | 209,200 | — | — |
| 1990-07-17 | $16.50 | $22.02 | 111,900 | — | — |
| 1990-07-16 | $16.50 | $22.02 | 168,000 | — | — |
| 1990-07-13 | $16.75 | $22.36 | 178,200 | — | — |
| 1990-07-12 | $16.75 | $22.36 | 225,200 | — | — |
| 1990-07-11 | $16.75 | $22.36 | 511,100 | — | — |
| 1990-07-10 | $16.25 | $21.69 | 296,200 | — | — |
| 1990-07-09 | $16.50 | $22.02 | 203,000 | — | — |
| 1990-07-06 | $16.13 | $21.52 | 81,900 | — | — |
| 1990-07-05 | $16.25 | $21.69 | 60,000 | — | — |
| 1990-07-03 | $16.38 | $21.86 | 327,600 | — | — |
| 1990-07-02 | $16.25 | $21.69 | 102,800 | — | — |
| 1990-06-29 | $16.38 | $21.86 | 232,600 | — | — |
| 1990-06-28 | $16.38 | $21.86 | 290,200 | — | — |
| 1990-06-27 | $16.00 | $21.36 | 113,500 | — | — |
| 1990-06-26 | $16.13 | $21.52 | 317,100 | — | — |
| 1990-06-25 | $15.75 | $21.02 | 70,000 | — | — |
| 1990-06-22 | $15.88 | $21.19 | 202,100 | — | — |
| 1990-06-21 | $16.00 | $21.36 | 310,000 | — | — |
| 1990-06-20 | $16.25 | $21.69 | 400,900 | — | — |
| 1990-06-19 | $15.88 | $21.19 | 244,000 | — | — |
| 1990-06-18 | $15.88 | $21.19 | 176,300 | — | — |
| 1990-06-15 | $15.88 | $21.19 | 205,600 | — | — |
| 1990-06-14 | $15.88 | $21.19 | 170,200 | — | — |
| 1990-06-13 | $16.00 | $21.36 | 294,600 | — | — |
| 1990-06-12 | $15.88 | $21.19 | 88,400 | — | — |
| 1990-06-11 | $15.75 | $21.02 | 213,900 | — | — |
| 1990-06-08 | $15.88 | $21.19 | 162,200 | — | — |
| 1990-06-07 | $16.13 | $21.52 | 217,700 | — | — |
| 1990-06-06 | $16.00 | $21.36 | 159,800 | — | — |
| 1990-06-05 | $16.00 | $21.36 | 406,200 | — | — |
| 1990-06-04 | $15.75 | $21.02 | 214,800 | — | — |
| 1990-06-01 | $15.63 | $20.86 | 235,900 | — | — |
| 1990-05-31 | $16.00 | $21.36 | 182,700 | — | — |
| 1990-05-30 | $16.13 | $21.52 | 338,700 | — | — |
| 1990-05-29 | $16.13 | $21.52 | 231,300 | — | — |
| 1990-05-25 | $16.25 | $21.69 | 197,900 | — | — |
| 1990-05-24 | $16.25 | $21.69 | 568,600 | — | — |
| 1990-05-23 | $16.00 | $21.36 | 553,300 | — | — |
| 1990-05-22 | $15.88 | $21.19 | 1,359,800 | — | — |
| 1990-05-21 | $16.00 | $21.36 | 652,500 | — | — |
| 1990-05-18 | $16.50 | $22.02 | 2,042,000 | — | — |
| 1990-05-17 | $16.38 | $21.86 | 2,183,600 | — | — |
| 1990-05-16 | $12.75 | $17.02 | 168,200 | — | — |
| 1990-05-15 | $12.88 | $17.19 | 72,000 | — | — |
| 1990-05-14 | $13.00 | $17.35 | 299,800 | — | — |
| 1990-05-11 | $12.88 | $17.19 | 137,800 | — | — |
| 1990-05-10 | $12.75 | $17.02 | 158,600 | — | — |
| 1990-05-09 | $12.75 | $17.02 | 89,700 | — | — |
| 1990-05-08 | $12.88 | $17.19 | 151,100 | — | — |
| 1990-05-07 | $13.38 | $17.85 | 81,900 | — | — |
| 1990-05-04 | $13.13 | $17.52 | 187,000 | — | — |
| 1990-05-03 | $12.75 | $17.02 | 104,100 | — | — |
| 1990-05-02 | $12.75 | $17.02 | 245,500 | — | — |
| 1990-05-01 | $12.75 | $17.02 | 187,900 | — | — |
| 1990-04-30 | $12.13 | $16.18 | 231,800 | — | — |
| 1990-04-27 | $12.38 | $16.52 | 138,000 | — | — |
| 1990-04-26 | $12.63 | $16.85 | 542,200 | — | — |
| 1990-04-25 | $12.88 | $17.19 | 109,500 | — | — |
| 1990-04-24 | $12.88 | $17.19 | 149,800 | — | — |
| 1990-04-23 | $12.88 | $17.19 | 112,100 | — | — |
| 1990-04-20 | $13.00 | $17.35 | 438,300 | — | — |
| 1990-04-19 | $13.13 | $17.52 | 65,300 | — | — |
| 1990-04-18 | $13.63 | $18.19 | 117,600 | — | — |
| 1990-04-17 | $13.88 | $18.52 | 204,600 | — | — |
| 1990-04-16 | $13.88 | $18.52 | 219,700 | — | — |
| 1990-04-12 | $13.63 | $18.19 | 219,300 | — | — |
| 1990-04-11 | $13.50 | $18.02 | 184,700 | — | — |
| 1990-04-10 | $13.50 | $18.02 | 326,300 | — | — |
| 1990-04-09 | $13.63 | $18.19 | 120,800 | — | — |
| 1990-04-06 | $13.50 | $18.02 | 56,700 | — | — |
| 1990-04-05 | $13.75 | $18.35 | 80,500 | — | — |
| 1990-04-04 | $13.63 | $18.19 | 344,700 | — | — |
| 1990-04-03 | $13.88 | $18.52 | 269,800 | — | — |
| 1990-04-02 | $13.88 | $18.52 | 368,100 | — | — |
| 1990-03-30 | $14.13 | $18.85 | 350,100 | — | — |
| 1990-03-29 | $13.75 | $18.35 | 134,800 | — | — |
| 1990-03-28 | $14.00 | $18.69 | 97,800 | — | — |
| 1990-03-27 | $13.75 | $18.35 | 120,500 | — | — |
| 1990-03-26 | $13.50 | $18.02 | 63,500 | — | — |
| 1990-03-23 | $13.38 | $17.85 | 182,700 | — | — |
| 1990-03-22 | $13.25 | $17.69 | 213,800 | — | — |
| 1990-03-21 | $13.63 | $18.19 | 454,300 | — | — |
| 1990-03-20 | $14.13 | $18.85 | 243,900 | — | — |
| 1990-03-19 | $14.13 | $18.85 | 148,800 | — | — |
| 1990-03-16 | $14.38 | $19.19 | 258,400 | — | — |
| 1990-03-15 | $14.25 | $19.02 | 123,800 | — | — |
| 1990-03-14 | $14.13 | $18.85 | 153,000 | — | — |
| 1990-03-13 | $14.13 | $18.85 | 268,600 | — | — |
| 1990-03-12 | $14.13 | $18.85 | 139,700 | — | — |
| 1990-03-09 | $14.13 | $18.85 | 398,400 | — | — |
| 1990-03-08 | $13.88 | $18.52 | 594,000 | — | — |
| 1990-03-07 | $13.63 | $18.19 | 504,100 | — | — |
| 1990-03-06 | $13.88 | $18.52 | 1,181,400 | — | — |
| 1990-03-05 | $11.75 | $15.68 | 93,500 | — | — |
| 1990-03-02 | $12.00 | $16.02 | 140,200 | — | — |
| 1990-03-01 | $12.25 | $16.35 | 165,000 | — | — |
| 1990-02-28 | $12.13 | $16.18 | 334,400 | — | — |
| 1990-02-27 | $11.63 | $15.52 | 101,100 | — | — |
| 1990-02-26 | $11.50 | $15.35 | 229,600 | — | — |
| 1990-02-23 | $11.63 | $15.52 | 88,200 | — | — |
| 1990-02-22 | $11.75 | $15.68 | 220,200 | — | — |
| 1990-02-21 | $11.75 | $15.68 | 137,300 | — | — |
| 1990-02-20 | $11.63 | $15.52 | 155,200 | — | — |
| 1990-02-16 | $11.63 | $15.52 | 267,000 | — | — |
| 1990-02-15 | $11.50 | $15.35 | 127,400 | — | — |
| 1990-02-14 | $11.50 | $15.35 | 154,500 | — | — |
| 1990-02-13 | $11.50 | $15.35 | 57,300 | — | — |
| 1990-02-12 | $11.75 | $15.68 | 177,500 | — | — |
| 1990-02-09 | $11.63 | $15.52 | 130,300 | — | — |
| 1990-02-08 | $11.75 | $15.68 | 102,700 | — | — |
| 1990-02-07 | $11.63 | $15.52 | 189,500 | — | — |
| 1990-02-06 | $11.50 | $15.35 | 129,300 | — | — |
| 1990-02-05 | $11.38 | $15.18 | 382,300 | — | — |
| 1990-02-02 | $11.50 | $15.35 | 278,400 | — | — |
| 1990-02-01 | $11.63 | $15.52 | 438,700 | — | — |
| 1990-01-31 | $10.88 | $14.52 | 382,400 | — | — |
| 1990-01-30 | $10.75 | $14.35 | 708,900 | — | — |
| 1990-01-29 | $10.75 | $14.35 | 78,700 | — | — |
| 1990-01-26 | $10.88 | $14.52 | 142,400 | — | — |
| 1990-01-25 | $11.00 | $14.68 | 191,600 | — | — |
| 1990-01-24 | $10.88 | $14.52 | 206,700 | — | — |
| 1990-01-23 | $11.00 | $14.68 | 223,900 | — | — |
| 1990-01-22 | $11.50 | $15.35 | 129,000 | — | — |
| 1990-01-19 | $11.63 | $15.52 | 245,300 | — | — |
| 1990-01-18 | $11.63 | $15.52 | 247,500 | — | — |
| 1990-01-17 | $11.88 | $15.85 | 263,500 | — | — |
| 1990-01-16 | $11.88 | $15.85 | 711,700 | — | — |
| 1990-01-15 | $11.50 | $15.35 | 296,300 | — | — |
| 1990-01-12 | $11.50 | $15.35 | 266,000 | — | — |
| 1990-01-11 | $12.13 | $16.18 | 221,100 | — | — |
| 1990-01-10 | $12.00 | $16.02 | 290,000 | — | — |
| 1990-01-09 | $12.25 | $16.35 | 486,300 | — | — |
| 1990-01-08 | $12.00 | $16.02 | 283,500 | — | — |
| 1990-01-05 | $11.88 | $15.85 | 459,700 | — | — |
| 1990-01-04 | $11.75 | $15.68 | 360,000 | — | — |
| 1990-01-03 | $12.00 | $16.02 | 646,500 | — | — |
| 1990-01-02 | $11.50 | $15.35 | 515,500 | — | — |