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 | $15.38 | $20.25 | 9,300 | — | — |
| 1990-12-28 | $15.38 | $20.25 | 11,500 | — | — |
| 1990-12-27 | $15.00 | $19.75 | 12,200 | — | — |
| 1990-12-26 | $15.75 | $20.74 | 6,200 | — | — |
| 1990-12-24 | $15.63 | $20.58 | 7,300 | — | — |
| 1990-12-21 | $15.75 | $20.74 | 50,000 | — | — |
| 1990-12-20 | $15.13 | $19.92 | 5,700 | — | — |
| 1990-12-19 | $15.25 | $20.08 | 70,200 | — | — |
| 1990-12-18 | $15.13 | $19.92 | 8,600 | — | — |
| 1990-12-17 | $15.00 | $19.75 | 6,100 | — | — |
| 1990-12-14 | $15.00 | $19.75 | 6,600 | — | — |
| 1990-12-13 | $15.25 | $19.92 | 71,400 | — | — |
| 1990-12-12 | $15.00 | $19.60 | 25,100 | — | — |
| 1990-12-11 | $14.63 | $19.11 | 25,400 | — | — |
| 1990-12-10 | $14.25 | $18.62 | 15,000 | — | — |
| 1990-12-07 | $14.00 | $18.29 | 3,500 | — | — |
| 1990-12-06 | $14.00 | $18.29 | 15,000 | — | — |
| 1990-12-05 | $14.38 | $18.78 | 25,700 | — | — |
| 1990-12-04 | $14.00 | $18.29 | 3,900 | — | — |
| 1990-12-03 | $13.88 | $18.13 | 3,300 | — | — |
| 1990-11-30 | $14.00 | $18.29 | 8,600 | — | — |
| 1990-11-29 | $13.88 | $18.13 | 1,400 | — | — |
| 1990-11-28 | $13.88 | $18.13 | 1,600 | — | — |
| 1990-11-27 | $13.75 | $17.96 | 6,500 | — | — |
| 1990-11-26 | $14.00 | $18.29 | 20,300 | — | — |
| 1990-11-23 | $14.13 | $18.45 | 5,900 | — | — |
| 1990-11-21 | $14.13 | $18.45 | 23,500 | — | — |
| 1990-11-20 | $14.13 | $18.45 | 44,200 | — | — |
| 1990-11-19 | $13.63 | $17.80 | 2,700 | — | — |
| 1990-11-16 | $13.75 | $17.96 | 10,500 | — | — |
| 1990-11-15 | $13.63 | $17.80 | 10,300 | — | — |
| 1990-11-14 | $13.75 | $17.96 | 33,900 | — | — |
| 1990-11-13 | $13.50 | $17.64 | 2,800 | — | — |
| 1990-11-12 | $13.88 | $18.13 | 7,200 | — | — |
| 1990-11-09 | $13.88 | $18.13 | 4,700 | — | — |
| 1990-11-08 | $13.63 | $17.80 | 28,800 | — | — |
| 1990-11-07 | $13.38 | $17.47 | 6,900 | — | — |
| 1990-11-06 | $13.75 | $17.96 | 7,000 | — | — |
| 1990-11-05 | $13.75 | $17.96 | 5,800 | — | — |
| 1990-11-02 | $13.63 | $17.80 | 5,400 | — | — |
| 1990-11-01 | $13.75 | $17.96 | 4,200 | — | — |
| 1990-10-31 | $13.25 | $17.31 | 3,400 | — | — |
| 1990-10-30 | $13.50 | $17.64 | 4,400 | — | — |
| 1990-10-29 | $13.13 | $17.15 | 4,800 | — | — |
| 1990-10-26 | $13.13 | $17.15 | 10,900 | — | — |
| 1990-10-25 | $13.25 | $17.31 | 2,100 | — | — |
| 1990-10-24 | $13.25 | $17.31 | 127,000 | — | — |
| 1990-10-23 | $13.63 | $17.80 | 1,200 | — | — |
| 1990-10-22 | $13.75 | $17.96 | 17,700 | — | — |
| 1990-10-19 | $13.75 | $17.96 | 12,100 | — | — |
| 1990-10-18 | $13.50 | $17.64 | 8,300 | — | — |
| 1990-10-17 | $13.50 | $17.64 | 13,400 | — | — |
| 1990-10-16 | $13.25 | $17.31 | 3,700 | — | — |
| 1990-10-15 | $13.75 | $17.96 | 16,000 | — | — |
| 1990-10-12 | $13.50 | $17.64 | 14,500 | — | — |
| 1990-10-11 | $13.00 | $16.98 | 15,000 | — | — |
| 1990-10-10 | $13.13 | $17.15 | 3,200 | — | — |
| 1990-10-09 | $13.25 | $17.31 | 6,000 | — | — |
| 1990-10-08 | $13.50 | $17.64 | 1,500 | — | — |
| 1990-10-05 | $13.13 | $17.15 | 30,100 | — | — |
| 1990-10-04 | $13.63 | $17.80 | 2,900 | — | — |
| 1990-10-03 | $13.38 | $17.47 | 1,800 | — | — |
| 1990-10-02 | $13.63 | $17.80 | 3,300 | — | — |
| 1990-10-01 | $13.75 | $17.96 | 24,100 | — | — |
| 1990-09-28 | $13.75 | $17.96 | 8,600 | — | — |
| 1990-09-27 | $13.63 | $17.80 | 16,000 | — | — |
| 1990-09-26 | $13.50 | $17.64 | 26,900 | — | — |
| 1990-09-25 | $13.38 | $17.47 | 20,100 | — | — |
| 1990-09-24 | $12.63 | $16.49 | 9,600 | — | — |
| 1990-09-21 | $13.00 | $16.98 | 22,300 | — | — |
| 1990-09-20 | $12.88 | $16.82 | 6,600 | — | — |
| 1990-09-19 | $12.75 | $16.66 | 3,300 | — | — |
| 1990-09-18 | $13.13 | $17.15 | 18,300 | — | — |
| 1990-09-17 | $12.88 | $16.82 | 1,900 | — | — |
| 1990-09-14 | $13.00 | $16.98 | 5,200 | — | — |
| 1990-09-13 | $12.88 | $16.82 | 31,700 | — | — |
| 1990-09-12 | $13.00 | $16.98 | 7,700 | — | — |
| 1990-09-11 | $13.13 | $17.15 | 2,000 | — | — |
| 1990-09-10 | $13.00 | $16.98 | 43,700 | — | — |
| 1990-09-07 | $13.13 | $16.99 | 16,700 | — | — |
| 1990-09-06 | $13.13 | $16.99 | 44,200 | — | — |
| 1990-09-05 | $13.25 | $17.15 | 6,100 | — | — |
| 1990-09-04 | $13.25 | $17.15 | 77,700 | — | — |
| 1990-08-31 | $13.38 | $17.31 | 30,700 | — | — |
| 1990-08-30 | $13.13 | $16.99 | 13,400 | — | — |
| 1990-08-29 | $13.50 | $17.48 | 6,000 | — | — |
| 1990-08-28 | $13.50 | $17.48 | 9,600 | — | — |
| 1990-08-27 | $13.50 | $17.48 | 35,300 | — | — |
| 1990-08-24 | $13.50 | $17.48 | 18,400 | — | — |
| 1990-08-23 | $13.50 | $17.48 | 19,400 | — | — |
| 1990-08-22 | $13.63 | $17.64 | 56,800 | — | — |
| 1990-08-21 | $13.63 | $17.64 | 6,000 | — | — |
| 1990-08-20 | $13.88 | $17.96 | 24,600 | — | — |
| 1990-08-17 | $13.63 | $17.64 | 19,700 | — | — |
| 1990-08-16 | $13.75 | $17.80 | 14,100 | — | — |
| 1990-08-15 | $13.75 | $17.80 | 8,700 | — | — |
| 1990-08-14 | $13.88 | $17.96 | 3,700 | — | — |
| 1990-08-13 | $13.75 | $17.80 | 4,500 | — | — |
| 1990-08-10 | $13.63 | $17.64 | 77,600 | — | — |
| 1990-08-09 | $13.63 | $17.64 | 13,500 | — | — |
| 1990-08-08 | $13.75 | $17.80 | 7,900 | — | — |
| 1990-08-07 | $13.88 | $17.96 | 27,300 | — | — |
| 1990-08-06 | $14.13 | $18.29 | 21,200 | — | — |
| 1990-08-03 | $14.38 | $18.61 | 52,000 | — | — |
| 1990-08-02 | $15.25 | $19.74 | 53,200 | — | — |
| 1990-08-01 | $15.63 | $20.23 | 7,800 | — | — |
| 1990-07-31 | $15.75 | $20.39 | 43,500 | — | — |
| 1990-07-30 | $15.38 | $19.90 | 7,200 | — | — |
| 1990-07-27 | $15.25 | $19.74 | 35,500 | — | — |
| 1990-07-26 | $14.88 | $19.26 | 6,400 | — | — |
| 1990-07-25 | $15.13 | $19.58 | 18,900 | — | — |
| 1990-07-24 | $15.13 | $19.58 | 10,700 | — | — |
| 1990-07-23 | $15.13 | $19.58 | 13,600 | — | — |
| 1990-07-20 | $15.00 | $19.42 | 11,000 | — | — |
| 1990-07-19 | $14.88 | $19.26 | 5,200 | — | — |
| 1990-07-18 | $15.13 | $19.58 | 8,300 | — | — |
| 1990-07-17 | $15.25 | $19.74 | 51,600 | — | — |
| 1990-07-16 | $14.75 | $19.09 | 31,500 | — | — |
| 1990-07-13 | $14.88 | $19.26 | 5,300 | — | — |
| 1990-07-12 | $14.75 | $19.09 | 8,500 | — | — |
| 1990-07-11 | $14.63 | $18.93 | 6,800 | — | — |
| 1990-07-10 | $14.38 | $18.61 | 38,900 | — | — |
| 1990-07-09 | $14.38 | $18.61 | 2,300 | — | — |
| 1990-07-06 | $14.50 | $18.77 | 20,400 | — | — |
| 1990-07-05 | $14.38 | $18.61 | 5,100 | — | — |
| 1990-07-03 | $14.50 | $18.77 | 10,500 | — | — |
| 1990-07-02 | $14.63 | $18.93 | 4,700 | — | — |
| 1990-06-29 | $14.88 | $19.26 | 11,300 | — | — |
| 1990-06-28 | $14.63 | $18.93 | 7,800 | — | — |
| 1990-06-27 | $14.38 | $18.61 | 46,100 | — | — |
| 1990-06-26 | $14.50 | $18.77 | 50,800 | — | — |
| 1990-06-25 | $14.63 | $18.93 | 111,000 | — | — |
| 1990-06-22 | $14.25 | $18.45 | 43,700 | — | — |
| 1990-06-21 | $14.63 | $18.93 | 86,900 | — | — |
| 1990-06-20 | $14.38 | $18.61 | 22,700 | — | — |
| 1990-06-19 | $14.25 | $18.45 | 29,500 | — | — |
| 1990-06-18 | $14.38 | $18.61 | 4,200 | — | — |
| 1990-06-15 | $14.50 | $18.77 | 22,700 | — | — |
| 1990-06-14 | $14.38 | $18.45 | 10,600 | — | — |
| 1990-06-13 | $14.25 | $18.29 | 34,300 | — | — |
| 1990-06-12 | $14.25 | $18.29 | 25,800 | — | — |
| 1990-06-11 | $14.25 | $18.29 | 7,500 | — | — |
| 1990-06-08 | $14.25 | $18.29 | 13,600 | — | — |
| 1990-06-07 | $14.25 | $18.29 | 11,600 | — | — |
| 1990-06-06 | $14.25 | $18.29 | 30,300 | — | — |
| 1990-06-05 | $14.25 | $18.29 | 28,500 | — | — |
| 1990-06-04 | $14.38 | $18.45 | 38,900 | — | — |
| 1990-06-01 | $14.00 | $17.97 | 45,100 | — | — |
| 1990-05-31 | $14.13 | $18.13 | 24,300 | — | — |
| 1990-05-30 | $14.25 | $18.29 | 30,200 | — | — |
| 1990-05-29 | $14.25 | $18.29 | 16,500 | — | — |
| 1990-05-25 | $14.25 | $18.29 | 3,700 | — | — |
| 1990-05-24 | $14.38 | $18.45 | 3,600 | — | — |
| 1990-05-23 | $14.50 | $18.61 | 12,600 | — | — |
| 1990-05-22 | $14.38 | $18.45 | 19,400 | — | — |
| 1990-05-21 | $14.50 | $18.61 | 11,900 | — | — |
| 1990-05-18 | $14.38 | $18.45 | 30,000 | — | — |
| 1990-05-17 | $14.50 | $18.61 | 14,900 | — | — |
| 1990-05-16 | $14.63 | $18.77 | 4,500 | — | — |
| 1990-05-15 | $14.38 | $18.45 | 7,500 | — | — |
| 1990-05-14 | $14.63 | $18.77 | 24,100 | — | — |
| 1990-05-11 | $14.63 | $18.77 | 19,600 | — | — |
| 1990-05-10 | $14.38 | $18.45 | 12,000 | — | — |
| 1990-05-09 | $14.50 | $18.61 | 10,200 | — | — |
| 1990-05-08 | $14.50 | $18.61 | 27,100 | — | — |
| 1990-05-07 | $14.38 | $18.45 | 24,900 | — | — |
| 1990-05-04 | $14.63 | $18.77 | 7,400 | — | — |
| 1990-05-03 | $14.38 | $18.45 | 11,800 | — | — |
| 1990-05-02 | $14.38 | $18.45 | 11,300 | — | — |
| 1990-05-01 | $14.38 | $18.45 | 10,100 | — | — |
| 1990-04-30 | $14.63 | $18.77 | 6,100 | — | — |
| 1990-04-27 | $14.25 | $18.29 | 9,800 | — | — |
| 1990-04-26 | $14.25 | $18.29 | 7,200 | — | — |
| 1990-04-25 | $14.38 | $18.45 | 11,000 | — | — |
| 1990-04-24 | $14.25 | $18.29 | 10,900 | — | — |
| 1990-04-23 | $14.00 | $17.97 | 10,300 | — | — |
| 1990-04-20 | $14.38 | $18.45 | 66,000 | — | — |
| 1990-04-19 | $14.38 | $18.45 | 10,800 | — | — |
| 1990-04-18 | $14.75 | $18.94 | 8,500 | — | — |
| 1990-04-17 | $15.00 | $19.26 | 7,100 | — | — |
| 1990-04-16 | $15.25 | $19.58 | 20,600 | — | — |
| 1990-04-12 | $15.38 | $19.74 | 16,700 | — | — |
| 1990-04-11 | $15.25 | $19.58 | 21,900 | — | — |
| 1990-04-10 | $14.88 | $19.10 | 33,900 | — | — |
| 1990-04-09 | $15.00 | $19.26 | 58,800 | — | — |
| 1990-04-06 | $14.63 | $18.77 | 2,000 | — | — |
| 1990-04-05 | $14.50 | $18.61 | 38,200 | — | — |
| 1990-04-04 | $14.50 | $18.61 | 20,000 | — | — |
| 1990-04-03 | $14.50 | $18.61 | 67,700 | — | — |
| 1990-04-02 | $14.38 | $18.45 | 13,100 | — | — |
| 1990-03-30 | $14.25 | $18.29 | 100,900 | — | — |
| 1990-03-29 | $14.50 | $18.61 | 82,000 | — | — |
| 1990-03-28 | $14.63 | $18.77 | 24,700 | — | — |
| 1990-03-27 | $14.63 | $18.77 | 23,400 | — | — |
| 1990-03-26 | $14.13 | $18.13 | 22,600 | — | — |
| 1990-03-23 | $14.00 | $17.97 | 25,300 | — | — |
| 1990-03-22 | $13.88 | $17.81 | 307,400 | — | — |
| 1990-03-21 | $14.13 | $18.13 | 46,800 | — | — |
| 1990-03-20 | $13.75 | $17.65 | 16,200 | — | — |
| 1990-03-19 | $13.88 | $17.81 | 9,200 | — | — |
| 1990-03-16 | $14.00 | $17.97 | 73,500 | — | — |
| 1990-03-15 | $14.38 | $18.45 | 7,300 | — | — |
| 1990-03-14 | $14.38 | $18.45 | 51,200 | — | — |
| 1990-03-13 | $14.13 | $18.13 | 29,800 | — | — |
| 1990-03-12 | $14.13 | $18.13 | 33,200 | — | — |
| 1990-03-09 | $14.00 | $17.82 | 15,400 | — | — |
| 1990-03-08 | $14.13 | $17.98 | 44,900 | — | — |
| 1990-03-07 | $13.75 | $17.50 | 60,700 | — | — |
| 1990-03-06 | $14.00 | $17.82 | 8,800 | — | — |
| 1990-03-05 | $13.75 | $17.50 | 42,800 | — | — |
| 1990-03-02 | $13.88 | $17.66 | 5,700 | — | — |
| 1990-03-01 | $13.75 | $17.50 | 11,500 | — | — |
| 1990-02-28 | $13.75 | $17.50 | 11,500 | — | — |
| 1990-02-27 | $13.88 | $17.66 | 3,100 | — | — |
| 1990-02-26 | $13.88 | $17.66 | 16,700 | — | — |
| 1990-02-23 | $13.88 | $17.66 | 13,400 | — | — |
| 1990-02-22 | $14.00 | $17.82 | 7,000 | — | — |
| 1990-02-21 | $14.13 | $17.98 | 58,400 | — | — |
| 1990-02-20 | $13.88 | $17.66 | 13,800 | — | — |
| 1990-02-16 | $14.00 | $17.82 | 34,400 | — | — |
| 1990-02-15 | $14.00 | $17.82 | 10,200 | — | — |
| 1990-02-14 | $13.88 | $17.66 | 16,800 | — | — |
| 1990-02-13 | $13.63 | $17.34 | 21,400 | — | — |
| 1990-02-12 | $13.75 | $17.50 | 123,900 | — | — |
| 1990-02-09 | $13.75 | $17.50 | 21,800 | — | — |
| 1990-02-08 | $13.75 | $17.50 | 17,300 | — | — |
| 1990-02-07 | $13.75 | $17.50 | 5,200 | — | — |
| 1990-02-06 | $13.50 | $17.18 | 23,400 | — | — |
| 1990-02-05 | $13.75 | $17.50 | 34,700 | — | — |
| 1990-02-02 | $13.88 | $17.66 | 22,500 | — | — |
| 1990-02-01 | $13.75 | $17.50 | 36,800 | — | — |
| 1990-01-31 | $13.63 | $17.34 | 16,200 | — | — |
| 1990-01-30 | $13.75 | $17.50 | 49,300 | — | — |
| 1990-01-29 | $13.75 | $17.50 | 15,100 | — | — |
| 1990-01-26 | $14.13 | $17.98 | 18,800 | — | — |
| 1990-01-25 | $13.63 | $17.34 | 23,100 | — | — |
| 1990-01-24 | $13.75 | $17.50 | 38,600 | — | — |
| 1990-01-23 | $13.75 | $17.50 | 22,200 | — | — |
| 1990-01-22 | $13.75 | $17.50 | 22,300 | — | — |
| 1990-01-19 | $14.13 | $17.98 | 109,300 | — | — |
| 1990-01-18 | $14.00 | $17.82 | 32,400 | — | — |
| 1990-01-17 | $14.13 | $17.98 | 32,000 | — | — |
| 1990-01-16 | $14.13 | $17.98 | 29,800 | — | — |
| 1990-01-15 | $14.38 | $18.30 | 41,300 | — | — |
| 1990-01-12 | $14.38 | $18.30 | 72,100 | — | — |
| 1990-01-11 | $14.75 | $18.77 | 41,900 | — | — |
| 1990-01-10 | $15.13 | $19.25 | 10,200 | — | — |
| 1990-01-09 | $15.00 | $19.09 | 4,100 | — | — |
| 1990-01-08 | $15.25 | $19.41 | 5,900 | — | — |
| 1990-01-05 | $15.25 | $19.41 | 14,700 | — | — |
| 1990-01-04 | $15.38 | $19.57 | 17,900 | — | — |
| 1990-01-03 | $15.38 | $19.57 | 61,500 | — | — |
| 1990-01-02 | $15.13 | $19.25 | 60,600 | — | — |