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 | $11.88 | $14.28 | 55,400 | — | — |
| 1990-12-28 | $11.75 | $14.13 | 45,600 | — | — |
| 1990-12-27 | $11.31 | $13.60 | 34,400 | — | — |
| 1990-12-26 | $11.38 | $13.68 | 27,800 | — | — |
| 1990-12-24 | $11.56 | $13.67 | 24,200 | — | — |
| 1990-12-21 | $11.50 | $13.60 | 290,000 | — | — |
| 1990-12-20 | $11.50 | $13.60 | 27,000 | — | — |
| 1990-12-19 | $11.56 | $13.67 | 23,200 | — | — |
| 1990-12-18 | $11.38 | $13.45 | 10,600 | — | — |
| 1990-12-17 | $11.38 | $13.45 | 13,600 | — | — |
| 1990-12-14 | $11.31 | $13.38 | 45,400 | — | — |
| 1990-12-13 | $11.44 | $13.53 | 196,200 | — | — |
| 1990-12-12 | $11.63 | $13.75 | 67,400 | — | — |
| 1990-12-11 | $11.63 | $13.75 | 33,600 | — | — |
| 1990-12-10 | $11.63 | $13.75 | 20,800 | — | — |
| 1990-12-07 | $11.75 | $13.90 | 34,200 | — | — |
| 1990-12-06 | $11.69 | $13.82 | 224,200 | — | — |
| 1990-12-05 | $11.13 | $13.16 | 356,400 | — | — |
| 1990-12-04 | $11.13 | $13.16 | 12,800 | — | — |
| 1990-12-03 | $11.06 | $13.08 | 29,800 | — | — |
| 1990-11-30 | $11.31 | $13.38 | 22,400 | — | — |
| 1990-11-29 | $11.50 | $13.60 | 20,800 | — | — |
| 1990-11-28 | $11.56 | $13.67 | 22,400 | — | — |
| 1990-11-27 | $11.69 | $13.82 | 31,000 | — | — |
| 1990-11-26 | $11.75 | $13.90 | 48,200 | — | — |
| 1990-11-23 | $11.88 | $14.04 | 7,400 | — | — |
| 1990-11-21 | $11.88 | $14.04 | 11,200 | — | — |
| 1990-11-20 | $12.00 | $14.19 | 10,800 | — | — |
| 1990-11-19 | $12.13 | $14.34 | 40,200 | — | — |
| 1990-11-16 | $12.19 | $14.41 | 6,800 | — | — |
| 1990-11-15 | $12.19 | $14.41 | 11,400 | — | — |
| 1990-11-14 | $12.19 | $14.41 | 51,400 | — | — |
| 1990-11-13 | $12.19 | $14.41 | 63,000 | — | — |
| 1990-11-12 | $12.00 | $14.19 | 21,600 | — | — |
| 1990-11-09 | $11.81 | $13.97 | 16,200 | — | — |
| 1990-11-08 | $11.69 | $13.82 | 25,200 | — | — |
| 1990-11-07 | $11.69 | $13.82 | 49,200 | — | — |
| 1990-11-06 | $11.63 | $13.75 | 57,200 | — | — |
| 1990-11-05 | $11.19 | $13.23 | 84,200 | — | — |
| 1990-11-02 | $11.50 | $13.60 | 7,000 | — | — |
| 1990-11-01 | $11.50 | $13.60 | 26,600 | — | — |
| 1990-10-31 | $11.31 | $13.38 | 26,400 | — | — |
| 1990-10-30 | $11.31 | $13.38 | 9,400 | — | — |
| 1990-10-29 | $11.31 | $13.38 | 53,800 | — | — |
| 1990-10-26 | $11.81 | $13.97 | 10,600 | — | — |
| 1990-10-25 | $12.06 | $14.27 | 20,200 | — | — |
| 1990-10-24 | $12.06 | $14.27 | 30,400 | — | — |
| 1990-10-23 | $12.19 | $14.41 | 35,800 | — | — |
| 1990-10-22 | $12.25 | $14.49 | 30,000 | — | — |
| 1990-10-19 | $12.25 | $14.49 | 17,800 | — | — |
| 1990-10-18 | $12.31 | $14.56 | 39,200 | — | — |
| 1990-10-17 | $12.19 | $14.41 | 9,000 | — | — |
| 1990-10-16 | $12.31 | $14.56 | 13,600 | — | — |
| 1990-10-15 | $12.38 | $14.63 | 44,000 | — | — |
| 1990-10-12 | $12.06 | $14.27 | 15,600 | — | — |
| 1990-10-11 | $12.25 | $14.49 | 46,200 | — | — |
| 1990-10-10 | $12.25 | $14.49 | 22,800 | — | — |
| 1990-10-09 | $12.63 | $14.93 | 72,800 | — | — |
| 1990-10-08 | $12.38 | $14.63 | 2,600 | — | — |
| 1990-10-05 | $12.44 | $14.71 | 29,000 | — | — |
| 1990-10-04 | $12.25 | $14.49 | 38,400 | — | — |
| 1990-10-03 | $12.38 | $14.63 | 40,200 | — | — |
| 1990-10-02 | $12.25 | $14.49 | 17,400 | — | — |
| 1990-10-01 | $12.06 | $14.27 | 15,200 | — | — |
| 1990-09-28 | $12.13 | $14.34 | 8,400 | — | — |
| 1990-09-27 | $12.19 | $14.41 | 11,200 | — | — |
| 1990-09-26 | $12.50 | $14.78 | 74,600 | — | — |
| 1990-09-25 | $12.50 | $14.78 | 35,600 | — | — |
| 1990-09-24 | $12.38 | $14.42 | 43,400 | — | — |
| 1990-09-21 | $12.63 | $14.71 | 68,200 | — | — |
| 1990-09-20 | $12.81 | $14.93 | 225,000 | — | — |
| 1990-09-19 | $12.50 | $14.56 | 48,800 | — | — |
| 1990-09-18 | $12.31 | $14.34 | 26,000 | — | — |
| 1990-09-17 | $12.06 | $14.05 | 34,400 | — | — |
| 1990-09-14 | $12.06 | $14.05 | 4,600 | — | — |
| 1990-09-13 | $12.00 | $13.98 | 19,200 | — | — |
| 1990-09-12 | $11.88 | $13.83 | 12,800 | — | — |
| 1990-09-11 | $11.88 | $13.83 | 96,200 | — | — |
| 1990-09-10 | $11.81 | $13.76 | 16,200 | — | — |
| 1990-09-07 | $11.94 | $13.91 | 6,200 | — | — |
| 1990-09-06 | $11.94 | $13.91 | 8,800 | — | — |
| 1990-09-05 | $11.94 | $13.91 | 41,800 | — | — |
| 1990-09-04 | $11.69 | $13.62 | 21,600 | — | — |
| 1990-08-31 | $11.63 | $13.54 | 33,400 | — | — |
| 1990-08-30 | $11.56 | $13.47 | 54,200 | — | — |
| 1990-08-29 | $11.69 | $13.62 | 77,600 | — | — |
| 1990-08-28 | $11.69 | $13.62 | 60,600 | — | — |
| 1990-08-27 | $11.63 | $13.54 | 49,600 | — | — |
| 1990-08-24 | $11.81 | $13.76 | 40,000 | — | — |
| 1990-08-23 | $11.94 | $13.91 | 34,200 | — | — |
| 1990-08-22 | $11.94 | $13.91 | 19,800 | — | — |
| 1990-08-21 | $11.88 | $13.83 | 24,200 | — | — |
| 1990-08-20 | $12.06 | $14.05 | 42,400 | — | — |
| 1990-08-17 | $11.94 | $13.91 | 55,000 | — | — |
| 1990-08-16 | $12.00 | $13.98 | 15,000 | — | — |
| 1990-08-15 | $11.94 | $13.91 | 72,000 | — | — |
| 1990-08-14 | $12.13 | $14.12 | 10,800 | — | — |
| 1990-08-13 | $12.25 | $14.27 | 3,600 | — | — |
| 1990-08-10 | $11.94 | $13.91 | 112,400 | — | — |
| 1990-08-09 | $12.13 | $14.12 | 38,800 | — | — |
| 1990-08-08 | $11.88 | $13.83 | 46,600 | — | — |
| 1990-08-07 | $12.25 | $14.27 | 81,600 | — | — |
| 1990-08-06 | $12.56 | $14.63 | 23,400 | — | — |
| 1990-08-03 | $12.75 | $14.85 | 76,400 | — | — |
| 1990-08-02 | $12.88 | $15.00 | 24,800 | — | — |
| 1990-08-01 | $13.13 | $15.29 | 28,000 | — | — |
| 1990-07-31 | $12.88 | $15.00 | 47,400 | — | — |
| 1990-07-30 | $12.88 | $15.00 | 37,400 | — | — |
| 1990-07-27 | $13.13 | $15.29 | 29,800 | — | — |
| 1990-07-26 | $13.13 | $15.29 | 125,200 | — | — |
| 1990-07-25 | $12.69 | $14.78 | 31,800 | — | — |
| 1990-07-24 | $13.19 | $15.36 | 32,800 | — | — |
| 1990-07-23 | $13.13 | $15.29 | 43,800 | — | — |
| 1990-07-20 | $13.88 | $16.16 | 54,800 | — | — |
| 1990-07-19 | $14.13 | $16.45 | 21,800 | — | — |
| 1990-07-18 | $14.31 | $16.67 | 13,400 | — | — |
| 1990-07-17 | $14.38 | $16.75 | 25,600 | — | — |
| 1990-07-16 | $14.31 | $16.67 | 55,800 | — | — |
| 1990-07-13 | $14.25 | $16.60 | 12,400 | — | — |
| 1990-07-12 | $14.25 | $16.60 | 100,600 | — | — |
| 1990-07-11 | $14.44 | $16.82 | 26,000 | — | — |
| 1990-07-10 | $14.31 | $16.67 | 17,000 | — | — |
| 1990-07-09 | $14.44 | $16.82 | 102,400 | — | — |
| 1990-07-06 | $14.63 | $17.04 | 24,000 | — | — |
| 1990-07-05 | $14.56 | $16.96 | 13,800 | — | — |
| 1990-07-03 | $14.75 | $17.18 | 91,000 | — | — |
| 1990-07-02 | $14.56 | $16.96 | 17,200 | — | — |
| 1990-06-29 | $14.56 | $16.96 | 63,600 | — | — |
| 1990-06-28 | $14.81 | $17.26 | 275,800 | — | — |
| 1990-06-27 | $14.69 | $17.11 | 49,000 | — | — |
| 1990-06-26 | $14.25 | $16.60 | 42,800 | — | — |
| 1990-06-25 | $14.75 | $16.97 | 228,800 | — | — |
| 1990-06-22 | $14.88 | $17.11 | 20,200 | — | — |
| 1990-06-21 | $15.19 | $17.47 | 79,000 | — | — |
| 1990-06-20 | $15.56 | $17.90 | 38,800 | — | — |
| 1990-06-19 | $15.50 | $17.83 | 65,800 | — | — |
| 1990-06-18 | $15.69 | $18.05 | 8,800 | — | — |
| 1990-06-15 | $15.69 | $18.05 | 23,400 | — | — |
| 1990-06-14 | $15.63 | $17.97 | 28,000 | — | — |
| 1990-06-13 | $15.75 | $18.12 | 50,400 | — | — |
| 1990-06-12 | $15.75 | $18.12 | 10,600 | — | — |
| 1990-06-11 | $15.50 | $17.83 | 19,200 | — | — |
| 1990-06-08 | $15.81 | $18.19 | 97,200 | — | — |
| 1990-06-07 | $15.75 | $18.12 | 12,000 | — | — |
| 1990-06-06 | $15.81 | $18.19 | 163,600 | — | — |
| 1990-06-05 | $15.81 | $18.19 | 8,200 | — | — |
| 1990-06-04 | $15.88 | $18.26 | 24,000 | — | — |
| 1990-06-01 | $15.75 | $18.12 | 21,600 | — | — |
| 1990-05-31 | $15.81 | $18.19 | 47,600 | — | — |
| 1990-05-30 | $15.69 | $18.05 | 120,600 | — | — |
| 1990-05-29 | $15.38 | $17.69 | 8,200 | — | — |
| 1990-05-25 | $15.38 | $17.69 | 40,400 | — | — |
| 1990-05-24 | $15.56 | $17.90 | 47,800 | — | — |
| 1990-05-23 | $15.56 | $17.90 | 72,000 | — | — |
| 1990-05-22 | $15.50 | $17.83 | 57,800 | — | — |
| 1990-05-21 | $15.06 | $17.33 | 31,800 | — | — |
| 1990-05-18 | $15.00 | $17.25 | 26,600 | — | — |
| 1990-05-17 | $15.19 | $17.47 | 70,200 | — | — |
| 1990-05-16 | $15.19 | $17.47 | 20,400 | — | — |
| 1990-05-15 | $15.06 | $17.33 | 20,200 | — | — |
| 1990-05-14 | $15.13 | $17.40 | 38,600 | — | — |
| 1990-05-11 | $15.25 | $17.54 | 42,600 | — | — |
| 1990-05-10 | $15.19 | $17.47 | 39,600 | — | — |
| 1990-05-09 | $15.13 | $17.40 | 54,200 | — | — |
| 1990-05-08 | $15.06 | $17.33 | 44,400 | — | — |
| 1990-05-07 | $15.06 | $17.33 | 21,400 | — | — |
| 1990-05-04 | $15.25 | $17.54 | 762,200 | — | — |
| 1990-05-03 | $15.25 | $17.54 | 97,000 | — | — |
| 1990-05-02 | $15.31 | $17.61 | 15,800 | — | — |
| 1990-05-01 | $15.25 | $17.54 | 36,800 | — | — |
| 1990-04-30 | $15.25 | $17.54 | 23,200 | — | — |
| 1990-04-27 | $15.44 | $17.76 | 85,800 | — | — |
| 1990-04-26 | $15.06 | $17.33 | 41,800 | — | — |
| 1990-04-25 | $15.00 | $17.25 | 18,200 | — | — |
| 1990-04-24 | $15.00 | $17.25 | 23,200 | — | — |
| 1990-04-23 | $14.94 | $17.18 | 31,800 | — | — |
| 1990-04-20 | $15.06 | $17.33 | 89,000 | — | — |
| 1990-04-19 | $15.25 | $17.54 | 20,400 | — | — |
| 1990-04-18 | $15.31 | $17.61 | 28,000 | — | — |
| 1990-04-17 | $15.50 | $17.83 | 119,200 | — | — |
| 1990-04-16 | $15.56 | $17.90 | 98,800 | — | — |
| 1990-04-12 | $15.56 | $17.90 | 39,000 | — | — |
| 1990-04-11 | $15.44 | $17.76 | 22,200 | — | — |
| 1990-04-10 | $15.38 | $17.69 | 53,400 | — | — |
| 1990-04-09 | $15.44 | $17.76 | 108,800 | — | — |
| 1990-04-06 | $15.25 | $17.54 | 20,200 | — | — |
| 1990-04-05 | $15.31 | $17.61 | 67,400 | — | — |
| 1990-04-04 | $15.38 | $17.69 | 68,600 | — | — |
| 1990-04-03 | $15.31 | $17.61 | 25,600 | — | — |
| 1990-04-02 | $15.50 | $17.83 | 76,800 | — | — |
| 1990-03-30 | $15.56 | $17.90 | 16,600 | — | — |
| 1990-03-29 | $15.50 | $17.83 | 9,800 | — | — |
| 1990-03-28 | $15.50 | $17.83 | 27,200 | — | — |
| 1990-03-27 | $15.94 | $18.33 | 30,800 | — | — |
| 1990-03-26 | $16.38 | $18.62 | 11,200 | — | — |
| 1990-03-23 | $16.31 | $18.55 | 44,400 | — | — |
| 1990-03-22 | $16.38 | $18.62 | 28,600 | — | — |
| 1990-03-21 | $16.31 | $18.55 | 14,400 | — | — |
| 1990-03-20 | $16.75 | $19.05 | 9,000 | — | — |
| 1990-03-19 | $17.00 | $19.33 | 59,000 | — | — |
| 1990-03-16 | $16.75 | $19.05 | 102,200 | — | — |
| 1990-03-15 | $16.44 | $18.69 | 177,600 | — | — |
| 1990-03-14 | $16.31 | $18.55 | 29,200 | — | — |
| 1990-03-13 | $16.25 | $18.48 | 90,800 | — | — |
| 1990-03-12 | $15.88 | $18.05 | 43,200 | — | — |
| 1990-03-09 | $15.81 | $17.98 | 25,200 | — | — |
| 1990-03-08 | $15.63 | $17.77 | 19,000 | — | — |
| 1990-03-07 | $15.38 | $17.49 | 139,000 | — | — |
| 1990-03-06 | $15.38 | $17.49 | 175,400 | — | — |
| 1990-03-05 | $15.38 | $17.49 | 141,400 | — | — |
| 1990-03-02 | $15.31 | $17.42 | 373,200 | — | — |
| 1990-03-01 | $15.44 | $17.56 | 120,800 | — | — |
| 1990-02-28 | $15.31 | $17.42 | 130,800 | — | — |
| 1990-02-27 | $15.25 | $17.34 | 31,400 | — | — |
| 1990-02-26 | $15.38 | $17.49 | 39,400 | — | — |
| 1990-02-23 | $15.31 | $17.42 | 24,200 | — | — |
| 1990-02-22 | $15.25 | $17.34 | 34,200 | — | — |
| 1990-02-21 | $14.88 | $16.92 | 48,600 | — | — |
| 1990-02-20 | $14.88 | $16.92 | 25,200 | — | — |
| 1990-02-16 | $15.50 | $17.63 | 15,400 | — | — |
| 1990-02-15 | $15.44 | $17.56 | 39,800 | — | — |
| 1990-02-14 | $15.25 | $17.34 | 249,400 | — | — |
| 1990-02-13 | $15.56 | $17.70 | 19,400 | — | — |
| 1990-02-12 | $15.50 | $17.63 | 40,800 | — | — |
| 1990-02-09 | $15.94 | $18.13 | 58,000 | — | — |
| 1990-02-08 | $16.13 | $18.34 | 148,000 | — | — |
| 1990-02-07 | $16.13 | $18.34 | 128,400 | — | — |
| 1990-02-06 | $16.13 | $18.34 | 20,000 | — | — |
| 1990-02-05 | $16.13 | $18.34 | 41,000 | — | — |
| 1990-02-02 | $15.88 | $18.05 | 16,200 | — | — |
| 1990-02-01 | $15.88 | $18.05 | 92,200 | — | — |
| 1990-01-31 | $16.25 | $18.48 | 38,600 | — | — |
| 1990-01-30 | $16.31 | $18.55 | 66,000 | — | — |
| 1990-01-29 | $16.31 | $18.55 | 29,400 | — | — |
| 1990-01-26 | $16.31 | $18.55 | 9,400 | — | — |
| 1990-01-25 | $16.56 | $18.84 | 186,400 | — | — |
| 1990-01-24 | $16.56 | $18.84 | 12,800 | — | — |
| 1990-01-23 | $16.69 | $18.98 | 5,800 | — | — |
| 1990-01-22 | $16.56 | $18.84 | 12,400 | — | — |
| 1990-01-19 | $16.63 | $18.91 | 29,400 | — | — |
| 1990-01-18 | $16.44 | $18.69 | 58,400 | — | — |
| 1990-01-17 | $16.50 | $18.77 | 39,600 | — | — |
| 1990-01-16 | $16.75 | $19.05 | 16,400 | — | — |
| 1990-01-15 | $16.81 | $19.12 | 19,200 | — | — |
| 1990-01-12 | $16.94 | $19.26 | 28,800 | — | — |
| 1990-01-11 | $17.00 | $19.33 | 37,600 | — | — |
| 1990-01-10 | $17.13 | $19.48 | 23,600 | — | — |
| 1990-01-09 | $17.38 | $19.76 | 16,400 | — | — |
| 1990-01-08 | $17.50 | $19.90 | 23,800 | — | — |
| 1990-01-05 | $17.63 | $20.05 | 34,800 | — | — |
| 1990-01-04 | $17.56 | $19.97 | 55,200 | — | — |
| 1990-01-03 | $17.81 | $20.26 | 54,200 | — | — |
| 1990-01-02 | $18.00 | $20.47 | 32,200 | — | — |