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 | $11.33 | $12.60 | 141,000 | — | — |
| 1990-12-28 | $10.96 | $12.19 | 16,800 | — | — |
| 1990-12-27 | $10.79 | $12.00 | 25,200 | — | — |
| 1990-12-26 | $10.67 | $11.86 | 167,100 | — | — |
| 1990-12-24 | $10.50 | $11.68 | 19,200 | — | — |
| 1990-12-21 | $10.50 | $11.68 | 204,000 | — | — |
| 1990-12-20 | $10.75 | $11.95 | 124,200 | — | — |
| 1990-12-19 | $11.13 | $12.37 | 91,200 | — | — |
| 1990-12-18 | $11.21 | $12.46 | 105,000 | — | — |
| 1990-12-17 | $11.04 | $12.28 | 36,600 | — | — |
| 1990-12-14 | $11.21 | $12.46 | 54,600 | — | — |
| 1990-12-13 | $11.33 | $12.60 | 136,800 | — | — |
| 1990-12-12 | $11.08 | $12.32 | 109,800 | — | — |
| 1990-12-11 | $11.29 | $12.56 | 22,500 | — | — |
| 1990-12-10 | $11.33 | $12.60 | 14,700 | — | — |
| 1990-12-07 | $11.17 | $12.42 | 46,800 | — | — |
| 1990-12-06 | $11.08 | $12.32 | 39,000 | — | — |
| 1990-12-05 | $11.21 | $12.46 | 71,100 | — | — |
| 1990-12-04 | $10.75 | $11.95 | 164,100 | — | — |
| 1990-12-03 | $10.75 | $11.95 | 258,900 | — | — |
| 1990-11-30 | $10.75 | $11.95 | 45,900 | — | — |
| 1990-11-29 | $10.63 | $11.81 | 12,600 | — | — |
| 1990-11-28 | $10.54 | $11.72 | 19,800 | — | — |
| 1990-11-27 | $10.54 | $11.72 | 39,900 | — | — |
| 1990-11-26 | $10.50 | $11.68 | 44,400 | — | — |
| 1990-11-23 | $10.58 | $11.77 | 12,000 | — | — |
| 1990-11-21 | $10.71 | $11.91 | 19,800 | — | — |
| 1990-11-20 | $10.75 | $11.95 | 29,700 | — | — |
| 1990-11-19 | $10.96 | $12.19 | 45,900 | — | — |
| 1990-11-16 | $11.25 | $12.40 | 435,600 | — | — |
| 1990-11-15 | $10.92 | $12.03 | 15,000 | — | — |
| 1990-11-14 | $10.58 | $11.66 | 17,100 | — | — |
| 1990-11-13 | $10.46 | $11.53 | 44,700 | — | — |
| 1990-11-12 | $10.17 | $11.20 | 65,400 | — | — |
| 1990-11-09 | $10.04 | $11.07 | 87,600 | — | — |
| 1990-11-08 | $9.96 | $10.97 | 28,800 | — | — |
| 1990-11-07 | $9.96 | $10.97 | 14,100 | — | — |
| 1990-11-06 | $9.88 | $10.88 | 37,200 | — | — |
| 1990-11-05 | $10.08 | $11.11 | 22,800 | — | — |
| 1990-11-02 | $9.96 | $10.97 | 23,400 | — | — |
| 1990-11-01 | $9.92 | $10.93 | 77,400 | — | — |
| 1990-10-31 | $10.13 | $11.16 | 45,900 | — | — |
| 1990-10-30 | $9.92 | $10.93 | 107,400 | — | — |
| 1990-10-29 | $10.50 | $11.57 | 18,000 | — | — |
| 1990-10-26 | $10.71 | $11.80 | 28,500 | — | — |
| 1990-10-25 | $10.83 | $11.94 | 41,700 | — | — |
| 1990-10-24 | $11.38 | $12.54 | 17,100 | — | — |
| 1990-10-23 | $11.46 | $12.63 | 37,800 | — | — |
| 1990-10-22 | $11.38 | $12.54 | 18,000 | — | — |
| 1990-10-19 | $11.50 | $12.67 | 15,000 | — | — |
| 1990-10-18 | $11.50 | $12.67 | 36,000 | — | — |
| 1990-10-17 | $11.42 | $12.58 | 36,000 | — | — |
| 1990-10-16 | $11.67 | $12.86 | 24,900 | — | — |
| 1990-10-15 | $11.96 | $13.18 | 27,300 | — | — |
| 1990-10-12 | $12.00 | $13.22 | 137,700 | — | — |
| 1990-10-11 | $12.04 | $13.27 | 80,100 | — | — |
| 1990-10-10 | $12.13 | $13.36 | 32,700 | — | — |
| 1990-10-09 | $12.25 | $13.50 | 9,600 | — | — |
| 1990-10-08 | $12.33 | $13.59 | 15,600 | — | — |
| 1990-10-05 | $12.42 | $13.68 | 56,100 | — | — |
| 1990-10-04 | $12.42 | $13.68 | 20,100 | — | — |
| 1990-10-03 | $12.38 | $13.64 | 31,800 | — | — |
| 1990-10-02 | $12.33 | $13.59 | 81,300 | — | — |
| 1990-10-01 | $12.33 | $13.59 | 47,100 | — | — |
| 1990-09-28 | $12.25 | $13.50 | 47,400 | — | — |
| 1990-09-27 | $12.00 | $13.22 | 38,100 | — | — |
| 1990-09-26 | $12.00 | $13.22 | 37,800 | — | — |
| 1990-09-25 | $12.04 | $13.27 | 23,400 | — | — |
| 1990-09-24 | $11.96 | $13.18 | 62,400 | — | — |
| 1990-09-21 | $12.00 | $13.22 | 66,000 | — | — |
| 1990-09-20 | $12.00 | $13.22 | 85,500 | — | — |
| 1990-09-19 | $11.92 | $13.13 | 37,200 | — | — |
| 1990-09-18 | $12.00 | $13.22 | 134,400 | — | — |
| 1990-09-17 | $12.00 | $13.22 | 184,500 | — | — |
| 1990-09-14 | $11.92 | $13.13 | 286,800 | — | — |
| 1990-09-13 | $12.17 | $13.41 | 30,300 | — | — |
| 1990-09-12 | $12.08 | $13.32 | 26,400 | — | — |
| 1990-09-11 | $12.08 | $13.32 | 51,600 | — | — |
| 1990-09-10 | $12.00 | $13.22 | 110,100 | — | — |
| 1990-09-07 | $12.29 | $13.55 | 79,500 | — | — |
| 1990-09-06 | $12.33 | $13.59 | 265,800 | — | — |
| 1990-09-05 | $12.58 | $13.87 | 49,200 | — | — |
| 1990-09-04 | $12.83 | $14.14 | 57,600 | — | — |
| 1990-08-31 | $13.00 | $14.33 | 45,600 | — | — |
| 1990-08-30 | $12.92 | $14.24 | 55,500 | — | — |
| 1990-08-29 | $13.00 | $14.33 | 36,300 | — | — |
| 1990-08-28 | $12.83 | $14.14 | 32,100 | — | — |
| 1990-08-27 | $12.50 | $13.78 | 39,000 | — | — |
| 1990-08-24 | $12.33 | $13.59 | 56,700 | — | — |
| 1990-08-23 | $12.29 | $13.55 | 84,300 | — | — |
| 1990-08-22 | $12.38 | $13.64 | 32,100 | — | — |
| 1990-08-21 | $12.33 | $13.59 | 48,300 | — | — |
| 1990-08-20 | $12.75 | $13.94 | 345,300 | — | — |
| 1990-08-17 | $12.63 | $13.80 | 95,400 | — | — |
| 1990-08-16 | $12.83 | $14.03 | 44,700 | — | — |
| 1990-08-15 | $12.92 | $14.12 | 75,000 | — | — |
| 1990-08-14 | $13.17 | $14.40 | 36,600 | — | — |
| 1990-08-13 | $13.08 | $14.31 | 43,800 | — | — |
| 1990-08-10 | $13.42 | $14.67 | 47,100 | — | — |
| 1990-08-09 | $13.33 | $14.58 | 177,600 | — | — |
| 1990-08-08 | $13.50 | $14.76 | 679,800 | — | — |
| 1990-08-07 | $13.67 | $14.94 | 105,600 | — | — |
| 1990-08-06 | $14.04 | $15.35 | 78,000 | — | — |
| 1990-08-03 | $14.50 | $15.85 | 115,800 | — | — |
| 1990-08-02 | $14.83 | $16.22 | 4,800 | — | — |
| 1990-08-01 | $14.92 | $16.31 | 27,300 | — | — |
| 1990-07-31 | $15.00 | $16.40 | 103,800 | — | — |
| 1990-07-30 | $14.96 | $16.36 | 19,500 | — | — |
| 1990-07-27 | $14.83 | $16.22 | 26,400 | — | — |
| 1990-07-26 | $14.83 | $16.22 | 12,900 | — | — |
| 1990-07-25 | $14.96 | $16.36 | 45,600 | — | — |
| 1990-07-24 | $14.63 | $15.99 | 61,200 | — | — |
| 1990-07-23 | $14.58 | $15.95 | 17,100 | — | — |
| 1990-07-20 | $14.71 | $16.08 | 47,100 | — | — |
| 1990-07-19 | $14.71 | $16.08 | 14,100 | — | — |
| 1990-07-18 | $14.67 | $16.04 | 16,500 | — | — |
| 1990-07-17 | $14.71 | $16.08 | 80,700 | — | — |
| 1990-07-16 | $14.75 | $16.13 | 69,900 | — | — |
| 1990-07-13 | $14.58 | $15.95 | 36,900 | — | — |
| 1990-07-12 | $14.67 | $16.04 | 47,700 | — | — |
| 1990-07-11 | $14.75 | $16.13 | 8,400 | — | — |
| 1990-07-10 | $14.71 | $16.08 | 47,100 | — | — |
| 1990-07-09 | $14.71 | $16.08 | 35,700 | — | — |
| 1990-07-06 | $14.54 | $15.90 | 27,000 | — | — |
| 1990-07-05 | $14.58 | $15.95 | 25,800 | — | — |
| 1990-07-03 | $14.63 | $15.99 | 66,300 | — | — |
| 1990-07-02 | $14.63 | $15.99 | 59,400 | — | — |
| 1990-06-29 | $14.54 | $15.90 | 15,000 | — | — |
| 1990-06-28 | $14.58 | $15.95 | 188,700 | — | — |
| 1990-06-27 | $14.50 | $15.85 | 69,000 | — | — |
| 1990-06-26 | $14.50 | $15.85 | 216,000 | — | — |
| 1990-06-25 | $14.46 | $15.81 | 15,900 | — | — |
| 1990-06-22 | $14.50 | $15.85 | 64,200 | — | — |
| 1990-06-21 | $14.54 | $15.90 | 40,200 | — | — |
| 1990-06-20 | $14.50 | $15.85 | 18,300 | — | — |
| 1990-06-19 | $14.63 | $15.99 | 114,300 | — | — |
| 1990-06-18 | $14.63 | $15.99 | 181,500 | — | — |
| 1990-06-15 | $14.83 | $16.22 | 47,100 | — | — |
| 1990-06-14 | $14.96 | $16.36 | 8,400 | — | — |
| 1990-06-13 | $15.00 | $16.40 | 72,000 | — | — |
| 1990-06-12 | $14.88 | $16.26 | 112,200 | — | — |
| 1990-06-11 | $14.92 | $16.31 | 11,400 | — | — |
| 1990-06-08 | $14.83 | $16.22 | 114,900 | — | — |
| 1990-06-07 | $14.96 | $16.36 | 74,700 | — | — |
| 1990-06-06 | $14.96 | $16.36 | 329,700 | — | — |
| 1990-06-05 | $14.96 | $16.36 | 75,300 | — | — |
| 1990-06-04 | $15.08 | $16.49 | 26,400 | — | — |
| 1990-06-01 | $15.17 | $16.58 | 53,100 | — | — |
| 1990-05-31 | $15.08 | $16.49 | 41,700 | — | — |
| 1990-05-30 | $14.96 | $16.36 | 219,600 | — | — |
| 1990-05-29 | $15.33 | $16.77 | 87,300 | — | — |
| 1990-05-25 | $15.33 | $16.77 | 54,300 | — | — |
| 1990-05-24 | $15.42 | $16.86 | 50,700 | — | — |
| 1990-05-23 | $15.42 | $16.86 | 32,100 | — | — |
| 1990-05-22 | $15.42 | $16.86 | 43,800 | — | — |
| 1990-05-21 | $15.42 | $16.75 | 163,500 | — | — |
| 1990-05-18 | $15.17 | $16.48 | 27,000 | — | — |
| 1990-05-17 | $15.25 | $16.57 | 56,700 | — | — |
| 1990-05-16 | $15.46 | $16.79 | 61,800 | — | — |
| 1990-05-15 | $15.54 | $16.88 | 30,900 | — | — |
| 1990-05-14 | $15.58 | $16.93 | 88,200 | — | — |
| 1990-05-11 | $15.50 | $16.84 | 142,500 | — | — |
| 1990-05-10 | $15.29 | $16.61 | 88,200 | — | — |
| 1990-05-09 | $15.08 | $16.39 | 70,500 | — | — |
| 1990-05-08 | $15.08 | $16.39 | 34,800 | — | — |
| 1990-05-07 | $14.92 | $16.20 | 78,000 | — | — |
| 1990-05-04 | $15.00 | $16.29 | 25,200 | — | — |
| 1990-05-03 | $14.83 | $16.11 | 27,300 | — | — |
| 1990-05-02 | $14.75 | $16.02 | 49,200 | — | — |
| 1990-05-01 | $14.88 | $16.16 | 251,700 | — | — |
| 1990-04-30 | $14.88 | $16.16 | 74,400 | — | — |
| 1990-04-27 | $14.92 | $16.20 | 85,800 | — | — |
| 1990-04-26 | $15.00 | $16.29 | 104,700 | — | — |
| 1990-04-25 | $15.21 | $16.52 | 48,600 | — | — |
| 1990-04-24 | $15.25 | $16.57 | 64,200 | — | — |
| 1990-04-23 | $15.00 | $16.29 | 30,600 | — | — |
| 1990-04-20 | $15.25 | $16.57 | 24,900 | — | — |
| 1990-04-19 | $15.17 | $16.48 | 48,000 | — | — |
| 1990-04-18 | $15.21 | $16.52 | 57,900 | — | — |
| 1990-04-17 | $15.25 | $16.57 | 42,000 | — | — |
| 1990-04-16 | $15.17 | $16.48 | 34,200 | — | — |
| 1990-04-12 | $15.17 | $16.48 | 70,500 | — | — |
| 1990-04-11 | $15.04 | $16.34 | 72,300 | — | — |
| 1990-04-10 | $15.25 | $16.57 | 39,300 | — | — |
| 1990-04-09 | $15.13 | $16.43 | 29,700 | — | — |
| 1990-04-06 | $15.13 | $16.43 | 24,300 | — | — |
| 1990-04-05 | $15.08 | $16.39 | 51,900 | — | — |
| 1990-04-04 | $15.08 | $16.39 | 54,000 | — | — |
| 1990-04-03 | $15.13 | $16.43 | 193,800 | — | — |
| 1990-04-02 | $15.13 | $16.43 | 27,000 | — | — |
| 1990-03-30 | $15.13 | $16.43 | 82,500 | — | — |
| 1990-03-29 | $15.08 | $16.39 | 107,100 | — | — |
| 1990-03-28 | $14.96 | $16.25 | 77,100 | — | — |
| 1990-03-27 | $15.25 | $16.57 | 93,000 | — | — |
| 1990-03-26 | $15.13 | $16.43 | 65,700 | — | — |
| 1990-03-23 | $15.00 | $16.29 | 79,500 | — | — |
| 1990-03-22 | $14.92 | $16.20 | 68,400 | — | — |
| 1990-03-21 | $14.67 | $15.93 | 144,900 | — | — |
| 1990-03-20 | $14.92 | $16.20 | 30,900 | — | — |
| 1990-03-19 | $14.88 | $16.16 | 213,000 | — | — |
| 1990-03-16 | $14.88 | $16.16 | 83,400 | — | — |
| 1990-03-15 | $14.75 | $16.02 | 52,500 | — | — |
| 1990-03-14 | $14.83 | $16.11 | 182,400 | — | — |
| 1990-03-13 | $15.00 | $16.29 | 48,600 | — | — |
| 1990-03-12 | $15.00 | $16.29 | 10,800 | — | — |
| 1990-03-09 | $14.83 | $16.11 | 83,700 | — | — |
| 1990-03-08 | $14.54 | $15.80 | 211,800 | — | — |
| 1990-03-07 | $14.50 | $15.75 | 50,400 | — | — |
| 1990-03-06 | $14.33 | $15.57 | 42,900 | — | — |
| 1990-03-05 | $14.33 | $15.57 | 23,100 | — | — |
| 1990-03-02 | $14.33 | $15.57 | 35,100 | — | — |
| 1990-03-01 | $14.33 | $15.57 | 49,200 | — | — |
| 1990-02-28 | $14.25 | $15.48 | 22,200 | — | — |
| 1990-02-27 | $14.00 | $15.21 | 167,100 | — | — |
| 1990-02-26 | $13.92 | $15.12 | 81,000 | — | — |
| 1990-02-23 | $13.96 | $15.16 | 32,700 | — | — |
| 1990-02-22 | $13.88 | $15.07 | 41,700 | — | — |
| 1990-02-21 | $13.92 | $15.12 | 16,500 | — | — |
| 1990-02-20 | $14.08 | $15.30 | 63,600 | — | — |
| 1990-02-16 | $14.25 | $15.48 | 31,800 | — | — |
| 1990-02-15 | $14.29 | $15.42 | 42,900 | — | — |
| 1990-02-14 | $14.29 | $15.42 | 71,400 | — | — |
| 1990-02-13 | $14.33 | $15.46 | 34,500 | — | — |
| 1990-02-12 | $14.33 | $15.46 | 37,800 | — | — |
| 1990-02-09 | $14.38 | $15.51 | 59,100 | — | — |
| 1990-02-08 | $14.46 | $15.60 | 93,000 | — | — |
| 1990-02-07 | $14.25 | $15.37 | 236,700 | — | — |
| 1990-02-06 | $13.96 | $15.06 | 34,200 | — | — |
| 1990-02-05 | $14.04 | $15.15 | 277,800 | — | — |
| 1990-02-02 | $14.08 | $15.19 | 149,700 | — | — |
| 1990-02-01 | $14.04 | $15.15 | 44,400 | — | — |
| 1990-01-31 | $14.00 | $15.10 | 48,000 | — | — |
| 1990-01-30 | $13.83 | $14.92 | 372,900 | — | — |
| 1990-01-29 | $13.83 | $14.92 | 116,100 | — | — |
| 1990-01-26 | $14.04 | $15.15 | 59,400 | — | — |
| 1990-01-25 | $14.29 | $15.42 | 110,400 | — | — |
| 1990-01-24 | $14.63 | $15.78 | 118,800 | — | — |
| 1990-01-23 | $15.04 | $16.23 | 120,300 | — | — |
| 1990-01-22 | $15.25 | $16.45 | 33,600 | — | — |
| 1990-01-19 | $15.38 | $16.59 | 38,100 | — | — |
| 1990-01-18 | $15.17 | $16.36 | 38,100 | — | — |
| 1990-01-17 | $15.21 | $16.41 | 37,200 | — | — |
| 1990-01-16 | $14.92 | $16.09 | 45,300 | — | — |
| 1990-01-15 | $15.00 | $16.18 | 74,400 | — | — |
| 1990-01-12 | $14.88 | $16.05 | 124,500 | — | — |
| 1990-01-11 | $14.92 | $16.09 | 65,100 | — | — |
| 1990-01-10 | $14.83 | $16.00 | 69,900 | — | — |
| 1990-01-09 | $15.08 | $16.27 | 239,100 | — | — |
| 1990-01-08 | $15.00 | $16.18 | 495,300 | — | — |
| 1990-01-05 | $14.92 | $16.09 | 51,000 | — | — |
| 1990-01-04 | $14.88 | $16.05 | 23,400 | — | — |
| 1990-01-03 | $14.96 | $16.14 | 19,500 | — | — |
| 1990-01-02 | $14.92 | $16.09 | 69,300 | — | — |