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 | $7.88 | $8.33 | 7,900 | — | — |
| 1990-12-28 | $7.38 | $7.80 | 20,200 | — | — |
| 1990-12-27 | $7.50 | $7.93 | 5,700 | — | — |
| 1990-12-26 | $7.38 | $7.80 | 3,600 | — | — |
| 1990-12-24 | $7.38 | $7.80 | 2,100 | — | — |
| 1990-12-21 | $7.25 | $7.67 | 32,400 | — | — |
| 1990-12-20 | $7.50 | $7.93 | 2,600 | — | — |
| 1990-12-19 | $7.38 | $7.80 | 17,000 | — | — |
| 1990-12-18 | $7.38 | $7.80 | 42,700 | — | — |
| 1990-12-17 | $7.38 | $7.80 | 23,600 | — | — |
| 1990-12-14 | $7.38 | $7.80 | 3,000 | — | — |
| 1990-12-13 | $7.38 | $7.80 | 7,500 | — | — |
| 1990-12-12 | $7.50 | $7.93 | 7,100 | — | — |
| 1990-12-11 | $7.13 | $7.53 | 11,500 | — | — |
| 1990-12-10 | $7.38 | $7.80 | 24,800 | — | — |
| 1990-12-07 | $7.63 | $8.06 | 42,400 | — | — |
| 1990-12-06 | $8.75 | $9.25 | 26,400 | — | — |
| 1990-12-05 | $8.75 | $9.25 | 8,200 | — | — |
| 1990-12-04 | $8.63 | $9.12 | 11,200 | — | — |
| 1990-12-03 | $9.00 | $9.52 | 14,500 | — | — |
| 1990-11-30 | $9.25 | $9.78 | 14,400 | — | — |
| 1990-11-29 | $9.25 | $9.78 | 26,700 | — | — |
| 1990-11-28 | $9.00 | $9.52 | 132,700 | — | — |
| 1990-11-27 | $8.13 | $8.59 | 28,000 | — | — |
| 1990-11-26 | $7.75 | $8.20 | 23,500 | — | — |
| 1990-11-23 | $7.00 | $7.40 | 12,800 | — | — |
| 1990-11-21 | $7.00 | $7.40 | 19,200 | — | — |
| 1990-11-20 | $6.88 | $7.27 | 17,900 | — | — |
| 1990-11-19 | $7.00 | $7.19 | 28,600 | — | — |
| 1990-11-16 | $7.00 | $7.19 | 22,100 | — | — |
| 1990-11-15 | $7.00 | $7.19 | 31,700 | — | — |
| 1990-11-14 | $7.00 | $7.19 | 46,700 | — | — |
| 1990-11-13 | $7.50 | $7.70 | 27,600 | — | — |
| 1990-11-12 | $7.50 | $7.70 | 24,800 | — | — |
| 1990-11-09 | $7.63 | $7.83 | 4,400 | — | — |
| 1990-11-08 | $7.75 | $7.96 | 8,500 | — | — |
| 1990-11-07 | $7.63 | $7.83 | 9,900 | — | — |
| 1990-11-06 | $7.63 | $7.83 | 43,900 | — | — |
| 1990-11-05 | $8.13 | $8.35 | 41,100 | — | — |
| 1990-11-02 | $8.25 | $8.48 | 30,900 | — | — |
| 1990-11-01 | $8.13 | $8.35 | 7,600 | — | — |
| 1990-10-31 | $8.00 | $8.22 | 5,800 | — | — |
| 1990-10-30 | $8.13 | $8.35 | 17,100 | — | — |
| 1990-10-29 | $8.38 | $8.60 | 2,500 | — | — |
| 1990-10-26 | $8.50 | $8.73 | 2,100 | — | — |
| 1990-10-25 | $8.63 | $8.86 | 27,300 | — | — |
| 1990-10-24 | $8.38 | $8.60 | 15,000 | — | — |
| 1990-10-23 | $9.00 | $9.25 | 56,700 | — | — |
| 1990-10-22 | $9.50 | $9.76 | 3,500 | — | — |
| 1990-10-19 | $10.50 | $10.79 | 3,400 | — | — |
| 1990-10-18 | $11.75 | $12.07 | 1,000 | — | — |
| 1990-10-17 | $12.00 | $12.33 | 2,400 | — | — |
| 1990-10-16 | $11.88 | $12.20 | 0 | — | — |
| 1990-10-15 | $11.88 | $12.20 | 300 | — | — |
| 1990-10-12 | $11.88 | $12.20 | 600 | — | — |
| 1990-10-11 | $12.00 | $12.33 | 1,500 | — | — |
| 1990-10-10 | $11.88 | $12.20 | 900 | — | — |
| 1990-10-09 | $12.25 | $12.58 | 500 | — | — |
| 1990-10-08 | $12.38 | $12.71 | 900 | — | — |
| 1990-10-05 | $12.63 | $12.97 | 2,300 | — | — |
| 1990-10-04 | $12.63 | $12.97 | 3,400 | — | — |
| 1990-10-03 | $12.63 | $12.97 | 1,500 | — | — |
| 1990-10-02 | $12.50 | $12.84 | 4,100 | — | — |
| 1990-10-01 | $12.00 | $12.33 | 1,100 | — | — |
| 1990-09-28 | $11.88 | $12.20 | 2,900 | — | — |
| 1990-09-27 | $12.13 | $12.46 | 5,600 | — | — |
| 1990-09-26 | $12.00 | $12.33 | 1,200 | — | — |
| 1990-09-25 | $12.50 | $12.84 | 4,700 | — | — |
| 1990-09-24 | $12.75 | $13.10 | 12,600 | — | — |
| 1990-09-21 | $13.00 | $13.35 | 1,400 | — | — |
| 1990-09-20 | $13.25 | $13.61 | 3,200 | — | — |
| 1990-09-19 | $14.38 | $14.77 | 200 | — | — |
| 1990-09-18 | $14.63 | $15.02 | 800 | — | — |
| 1990-09-17 | $15.00 | $15.41 | 300 | — | — |
| 1990-09-14 | $15.13 | $15.54 | 900 | — | — |
| 1990-09-13 | $15.75 | $16.18 | 0 | — | — |
| 1990-09-12 | $15.75 | $16.18 | 100 | — | — |
| 1990-09-11 | $15.63 | $16.05 | 100 | — | — |
| 1990-09-10 | $15.75 | $16.18 | 1,100 | — | — |
| 1990-09-07 | $15.75 | $16.18 | 1,300 | — | — |
| 1990-09-06 | $15.75 | $16.18 | 600 | — | — |
| 1990-09-05 | $15.63 | $16.05 | 2,300 | — | — |
| 1990-09-04 | $16.25 | $16.69 | 5,000 | — | — |
| 1990-08-31 | $16.38 | $16.82 | 4,000 | — | — |
| 1990-08-30 | $16.63 | $17.08 | 0 | — | — |
| 1990-08-29 | $16.63 | $17.08 | 100 | — | — |
| 1990-08-28 | $16.50 | $16.95 | 1,700 | — | — |
| 1990-08-27 | $16.50 | $16.95 | 500 | — | — |
| 1990-08-24 | $16.25 | $16.69 | 2,600 | — | — |
| 1990-08-23 | $16.00 | $16.44 | 5,000 | — | — |
| 1990-08-22 | $16.50 | $16.95 | 6,600 | — | — |
| 1990-08-21 | $16.75 | $17.00 | 1,400 | — | — |
| 1990-08-20 | $17.25 | $17.51 | 200 | — | — |
| 1990-08-17 | $17.25 | $17.51 | 0 | — | — |
| 1990-08-16 | $17.25 | $17.51 | 30,600 | — | — |
| 1990-08-15 | $18.00 | $18.27 | 2,200 | — | — |
| 1990-08-14 | $18.13 | $18.40 | 2,400 | — | — |
| 1990-08-13 | $18.75 | $19.03 | 1,400 | — | — |
| 1990-08-10 | $18.75 | $19.03 | 4,400 | — | — |
| 1990-08-09 | $17.88 | $18.14 | 33,900 | — | — |
| 1990-08-08 | $17.38 | $17.64 | 5,300 | — | — |
| 1990-08-07 | $17.38 | $17.64 | 2,900 | — | — |
| 1990-08-06 | $17.88 | $18.14 | 3,100 | — | — |
| 1990-08-03 | $18.88 | $19.16 | 20,900 | — | — |
| 1990-08-02 | $21.00 | $21.32 | 4,400 | — | — |
| 1990-08-01 | $21.13 | $21.44 | 3,000 | — | — |
| 1990-07-31 | $21.38 | $21.70 | 500 | — | — |
| 1990-07-30 | $21.75 | $22.08 | 100 | — | — |
| 1990-07-27 | $22.00 | $22.33 | 200 | — | — |
| 1990-07-26 | $22.13 | $22.46 | 1,200 | — | — |
| 1990-07-25 | $22.13 | $22.46 | 1,700 | — | — |
| 1990-07-24 | $23.00 | $23.35 | 1,200 | — | — |
| 1990-07-23 | $23.25 | $23.60 | 1,900 | — | — |
| 1990-07-20 | $23.50 | $23.85 | 1,500 | — | — |
| 1990-07-19 | $24.00 | $24.36 | 1,100 | — | — |
| 1990-07-18 | $24.50 | $24.87 | 0 | — | — |
| 1990-07-17 | $24.50 | $24.87 | 300 | — | — |
| 1990-07-16 | $24.38 | $24.74 | 700 | — | — |
| 1990-07-13 | $24.75 | $25.12 | 1,100 | — | — |
| 1990-07-12 | $24.75 | $25.12 | 900 | — | — |
| 1990-07-11 | $25.00 | $25.38 | 1,600 | — | — |
| 1990-07-10 | $25.00 | $25.38 | 1,000 | — | — |
| 1990-07-09 | $25.38 | $25.76 | 2,100 | — | — |
| 1990-07-06 | $25.63 | $26.01 | 1,500 | — | — |
| 1990-07-05 | $25.63 | $26.01 | 0 | — | — |
| 1990-07-03 | $25.63 | $26.01 | 600 | — | — |
| 1990-07-02 | $26.00 | $26.39 | 1,600 | — | — |
| 1990-06-29 | $26.00 | $26.39 | 400 | — | — |
| 1990-06-28 | $26.00 | $26.39 | 2,400 | — | — |
| 1990-06-27 | $26.50 | $26.90 | 2,900 | — | — |
| 1990-06-26 | $27.00 | $27.41 | 3,000 | — | — |
| 1990-06-25 | $27.00 | $27.41 | 3,600 | — | — |
| 1990-06-22 | $28.00 | $28.42 | 1,000 | — | — |
| 1990-06-21 | $27.88 | $28.29 | 7,000 | — | — |
| 1990-06-20 | $27.13 | $27.53 | 4,800 | — | — |
| 1990-06-19 | $27.00 | $27.41 | 1,400 | — | — |
| 1990-06-18 | $27.50 | $27.91 | 500 | — | — |
| 1990-06-15 | $27.38 | $27.79 | 1,300 | — | — |
| 1990-06-14 | $26.75 | $27.15 | 1,200 | — | — |
| 1990-06-13 | $27.00 | $27.41 | 9,400 | — | — |
| 1990-06-12 | $25.25 | $25.63 | 3,900 | — | — |
| 1990-06-11 | $25.25 | $25.63 | 1,300 | — | — |
| 1990-06-08 | $25.75 | $26.14 | 900 | — | — |
| 1990-06-07 | $26.13 | $26.52 | 9,500 | — | — |
| 1990-06-06 | $25.50 | $25.88 | 16,300 | — | — |
| 1990-06-05 | $22.50 | $22.84 | 22,300 | — | — |
| 1990-06-04 | $21.00 | $21.32 | 30,200 | — | — |
| 1990-06-01 | $21.00 | $21.32 | 27,600 | — | — |
| 1990-05-31 | $21.25 | $21.57 | 16,900 | — | — |
| 1990-05-30 | $20.50 | $20.81 | 24,900 | — | — |
| 1990-05-29 | $20.88 | $21.19 | 8,300 | — | — |
| 1990-05-25 | $21.00 | $21.32 | 6,000 | — | — |
| 1990-05-24 | $21.63 | $21.95 | 1,700 | — | — |
| 1990-05-23 | $21.38 | $21.70 | 4,600 | — | — |
| 1990-05-22 | $21.25 | $21.57 | 4,700 | — | — |
| 1990-05-21 | $22.25 | $22.58 | 2,500 | — | — |
| 1990-05-18 | $23.63 | $23.78 | 1,100 | — | — |
| 1990-05-17 | $24.00 | $24.15 | 100 | — | — |
| 1990-05-16 | $24.00 | $24.15 | 0 | — | — |
| 1990-05-15 | $24.00 | $24.15 | 300 | — | — |
| 1990-05-14 | $24.00 | $24.15 | 1,300 | — | — |
| 1990-05-11 | $24.25 | $24.41 | 2,200 | — | — |
| 1990-05-10 | $24.38 | $24.53 | 200 | — | — |
| 1990-05-09 | $24.38 | $24.53 | 15,800 | — | — |
| 1990-05-08 | $24.88 | $25.04 | 3,700 | — | — |
| 1990-05-07 | $25.63 | $25.79 | 1,000 | — | — |
| 1990-05-04 | $26.00 | $26.17 | 1,700 | — | — |
| 1990-05-03 | $26.13 | $26.29 | 1,200 | — | — |
| 1990-05-02 | $26.00 | $26.17 | 100 | — | — |
| 1990-05-01 | $26.13 | $26.29 | 6,300 | — | — |
| 1990-04-30 | $26.25 | $26.42 | 7,800 | — | — |
| 1990-04-27 | $26.88 | $27.05 | 7,000 | — | — |
| 1990-04-26 | $28.63 | $28.81 | 700 | — | — |
| 1990-04-25 | $29.13 | $29.31 | 200 | — | — |
| 1990-04-24 | $29.00 | $29.19 | 100 | — | — |
| 1990-04-23 | $29.13 | $29.31 | 8,700 | — | — |
| 1990-04-20 | $29.75 | $29.94 | 6,800 | — | — |
| 1990-04-19 | $30.38 | $30.57 | 0 | — | — |
| 1990-04-18 | $30.38 | $30.57 | 1,200 | — | — |
| 1990-04-17 | $30.63 | $30.82 | 100 | — | — |
| 1990-04-16 | $30.75 | $30.95 | 200 | — | — |
| 1990-04-12 | $31.00 | $31.20 | 400 | — | — |
| 1990-04-11 | $31.00 | $31.20 | 15,400 | — | — |
| 1990-04-10 | $31.00 | $31.20 | 200 | — | — |
| 1990-04-09 | $31.00 | $31.20 | 2,400 | — | — |
| 1990-04-06 | $31.00 | $31.20 | 3,500 | — | — |
| 1990-04-05 | $31.63 | $31.83 | 600 | — | — |
| 1990-04-04 | $31.88 | $32.08 | 700 | — | — |
| 1990-04-03 | $31.75 | $31.95 | 0 | — | — |
| 1990-04-02 | $31.75 | $31.95 | 600 | — | — |
| 1990-03-30 | $32.00 | $32.21 | 800 | — | — |
| 1990-03-29 | $32.13 | $32.33 | 1,600 | — | — |
| 1990-03-28 | $32.50 | $32.71 | 0 | — | — |
| 1990-03-27 | $32.50 | $32.71 | 2,000 | — | — |
| 1990-03-26 | $32.75 | $32.96 | 0 | — | — |
| 1990-03-23 | $32.75 | $32.96 | 0 | — | — |
| 1990-03-22 | $32.75 | $32.96 | 0 | — | — |
| 1990-03-21 | $32.75 | $32.96 | 700 | — | — |
| 1990-03-20 | $32.88 | $33.09 | 100 | — | — |
| 1990-03-19 | $33.00 | $33.21 | 300 | — | — |
| 1990-03-16 | $33.25 | $33.46 | 1,700 | — | — |
| 1990-03-15 | $33.13 | $33.34 | 500 | — | — |
| 1990-03-14 | $33.25 | $33.46 | 400 | — | — |
| 1990-03-13 | $33.38 | $33.59 | 1,000 | — | — |
| 1990-03-12 | $33.25 | $33.46 | 5,800 | — | — |
| 1990-03-09 | $32.50 | $32.71 | 2,000 | — | — |
| 1990-03-08 | $32.00 | $32.21 | 19,300 | — | — |
| 1990-03-07 | $31.38 | $31.58 | 100 | — | — |
| 1990-03-06 | $31.13 | $31.33 | 600 | — | — |
| 1990-03-05 | $31.00 | $31.20 | 100 | — | — |
| 1990-03-02 | $31.00 | $31.20 | 1,000 | — | — |
| 1990-03-01 | $31.00 | $31.20 | 500 | — | — |
| 1990-02-28 | $31.13 | $31.33 | 2,200 | — | — |
| 1990-02-27 | $31.13 | $31.33 | 200 | — | — |
| 1990-02-26 | $31.13 | $31.33 | 800 | — | — |
| 1990-02-23 | $31.00 | $31.20 | 200 | — | — |
| 1990-02-22 | $31.25 | $31.45 | 300 | — | — |
| 1990-02-21 | $31.00 | $31.20 | 34,600 | — | — |
| 1990-02-20 | $30.88 | $31.07 | 8,900 | — | — |
| 1990-02-16 | $30.88 | $31.07 | 1,000 | — | — |
| 1990-02-15 | $31.25 | $31.25 | 500 | — | — |
| 1990-02-14 | $30.88 | $30.88 | 500 | — | — |
| 1990-02-13 | $30.75 | $30.75 | 1,100 | — | — |
| 1990-02-12 | $30.75 | $30.75 | 3,400 | — | — |
| 1990-02-09 | $30.75 | $30.75 | 7,300 | — | — |
| 1990-02-08 | $30.13 | $30.13 | 3,500 | — | — |
| 1990-02-07 | $30.00 | $30.00 | 1,300 | — | — |
| 1990-02-06 | $30.00 | $30.00 | 1,200 | — | — |
| 1990-02-05 | $29.88 | $29.88 | 20,100 | — | — |
| 1990-02-02 | $29.75 | $29.75 | 12,200 | — | — |
| 1990-02-01 | $29.00 | $29.00 | 600 | — | — |
| 1990-01-31 | $29.13 | $29.13 | 700 | — | — |
| 1990-01-30 | $29.38 | $29.38 | 2,300 | — | — |
| 1990-01-29 | $29.25 | $29.25 | 4,700 | — | — |
| 1990-01-26 | $30.50 | $30.50 | 0 | — | — |
| 1990-01-25 | $30.50 | $30.50 | 0 | — | — |
| 1990-01-24 | $30.50 | $30.50 | 16,900 | — | — |
| 1990-01-23 | $31.38 | $31.38 | 700 | — | — |
| 1990-01-22 | $31.75 | $31.75 | 2,400 | — | — |
| 1990-01-19 | $32.75 | $32.75 | 100 | — | — |
| 1990-01-18 | $32.50 | $32.50 | 2,700 | — | — |
| 1990-01-17 | $33.25 | $33.25 | 500 | — | — |
| 1990-01-16 | $33.00 | $33.00 | 10,500 | — | — |
| 1990-01-15 | $33.75 | $33.75 | 7,500 | — | — |
| 1990-01-12 | $34.88 | $34.88 | 300 | — | — |
| 1990-01-11 | $34.88 | $34.88 | 200 | — | — |
| 1990-01-10 | $34.63 | $34.63 | 2,900 | — | — |
| 1990-01-09 | $34.88 | $34.88 | 1,000 | — | — |
| 1990-01-08 | $34.88 | $34.88 | 900 | — | — |
| 1990-01-05 | $34.75 | $34.75 | 1,300 | — | — |
| 1990-01-04 | $34.75 | $34.75 | 10,500 | — | — |
| 1990-01-03 | $34.88 | $34.88 | 1,000 | — | — |
| 1990-01-02 | $34.88 | $34.88 | 1,700 | — | — |