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 | $12.69 | $13.38 | 36,200 | — | — |
| 1990-12-28 | $13.00 | $13.71 | 52,400 | — | — |
| 1990-12-27 | $12.88 | $13.57 | 20,800 | — | — |
| 1990-12-26 | $13.13 | $13.84 | 86,800 | — | — |
| 1990-12-24 | $12.63 | $13.31 | 13,200 | — | — |
| 1990-12-21 | $12.75 | $13.44 | 3,200 | — | — |
| 1990-12-20 | $12.75 | $13.44 | 12,400 | — | — |
| 1990-12-19 | $12.75 | $13.44 | 235,000 | — | — |
| 1990-12-18 | $12.88 | $13.57 | 27,000 | — | — |
| 1990-12-17 | $12.63 | $13.31 | 60,200 | — | — |
| 1990-12-14 | $13.75 | $14.50 | 6,200 | — | — |
| 1990-12-13 | $14.00 | $14.76 | 7,200 | — | — |
| 1990-12-12 | $13.50 | $14.23 | 5,400 | — | — |
| 1990-12-11 | $13.88 | $14.63 | 10,800 | — | — |
| 1990-12-10 | $13.38 | $14.10 | 6,400 | — | — |
| 1990-12-07 | $13.75 | $14.50 | 11,400 | — | — |
| 1990-12-06 | $13.38 | $14.10 | 10,200 | — | — |
| 1990-12-05 | $13.38 | $14.10 | 5,000 | — | — |
| 1990-12-04 | $13.75 | $14.50 | 14,000 | — | — |
| 1990-12-03 | $13.63 | $14.36 | 10,800 | — | — |
| 1990-11-30 | $13.50 | $14.23 | 4,200 | — | — |
| 1990-11-29 | $13.50 | $14.23 | 18,200 | — | — |
| 1990-11-28 | $13.50 | $14.23 | 9,000 | — | — |
| 1990-11-27 | $13.50 | $14.23 | 55,000 | — | — |
| 1990-11-26 | $13.75 | $14.50 | 800 | — | — |
| 1990-11-23 | $13.63 | $14.36 | 2,200 | — | — |
| 1990-11-21 | $13.63 | $14.36 | 8,000 | — | — |
| 1990-11-20 | $14.00 | $14.76 | 20,000 | — | — |
| 1990-11-19 | $13.75 | $14.50 | 15,200 | — | — |
| 1990-11-16 | $13.75 | $14.50 | 24,200 | — | — |
| 1990-11-15 | $13.13 | $13.84 | 9,400 | — | — |
| 1990-11-14 | $13.00 | $13.71 | 31,800 | — | — |
| 1990-11-13 | $13.00 | $13.71 | 9,000 | — | — |
| 1990-11-12 | $13.13 | $13.84 | 10,600 | — | — |
| 1990-11-09 | $12.75 | $13.44 | 4,000 | — | — |
| 1990-11-08 | $12.25 | $12.92 | 24,600 | — | — |
| 1990-11-07 | $12.25 | $12.92 | 18,800 | — | — |
| 1990-11-06 | $12.25 | $12.92 | 44,400 | — | — |
| 1990-11-05 | $12.63 | $13.31 | 133,600 | — | — |
| 1990-11-02 | $12.63 | $13.31 | 17,600 | — | — |
| 1990-11-01 | $12.50 | $13.18 | 27,000 | — | — |
| 1990-10-31 | $12.25 | $12.92 | 16,800 | — | — |
| 1990-10-30 | $12.38 | $13.05 | 27,800 | — | — |
| 1990-10-29 | $12.38 | $13.05 | 19,400 | — | — |
| 1990-10-26 | $12.13 | $12.78 | 22,800 | — | — |
| 1990-10-25 | $12.38 | $13.05 | 4,000 | — | — |
| 1990-10-24 | $12.50 | $13.18 | 40,600 | — | — |
| 1990-10-23 | $12.50 | $13.18 | 6,600 | — | — |
| 1990-10-22 | $12.50 | $13.18 | 5,400 | — | — |
| 1990-10-19 | $12.25 | $12.92 | 22,200 | — | — |
| 1990-10-18 | $12.50 | $13.18 | 10,600 | — | — |
| 1990-10-17 | $12.75 | $13.44 | 1,000 | — | — |
| 1990-10-16 | $12.75 | $13.44 | 340,800 | — | — |
| 1990-10-15 | $12.50 | $13.18 | 11,000 | — | — |
| 1990-10-12 | $12.50 | $13.18 | 3,000 | — | — |
| 1990-10-11 | $12.38 | $13.05 | 7,600 | — | — |
| 1990-10-10 | $12.63 | $13.31 | 4,800 | — | — |
| 1990-10-09 | $12.63 | $13.31 | 120,600 | — | — |
| 1990-10-08 | $12.75 | $13.44 | 1,600 | — | — |
| 1990-10-05 | $12.63 | $13.31 | 4,200 | — | — |
| 1990-10-04 | $12.38 | $13.05 | 9,400 | — | — |
| 1990-10-03 | $12.38 | $13.05 | 8,200 | — | — |
| 1990-10-02 | $12.50 | $12.91 | 4,400 | — | — |
| 1990-10-01 | $12.38 | $12.78 | 2,600 | — | — |
| 1990-09-28 | $12.50 | $12.91 | 4,600 | — | — |
| 1990-09-27 | $12.13 | $12.53 | 3,200 | — | — |
| 1990-09-26 | $12.13 | $12.53 | 11,000 | — | — |
| 1990-09-25 | $12.25 | $12.65 | 2,000 | — | — |
| 1990-09-24 | $12.25 | $12.65 | 10,400 | — | — |
| 1990-09-21 | $12.19 | $12.59 | 44,600 | — | — |
| 1990-09-20 | $12.25 | $12.65 | 18,800 | — | — |
| 1990-09-19 | $12.63 | $13.04 | 18,600 | — | — |
| 1990-09-18 | $13.13 | $13.56 | 25,600 | — | — |
| 1990-09-17 | $13.63 | $14.07 | 1,600 | — | — |
| 1990-09-14 | $13.63 | $14.07 | 4,600 | — | — |
| 1990-09-13 | $13.50 | $13.95 | 16,800 | — | — |
| 1990-09-12 | $13.75 | $14.20 | 2,400 | — | — |
| 1990-09-11 | $13.50 | $13.95 | 3,000 | — | — |
| 1990-09-10 | $13.50 | $13.95 | 800 | — | — |
| 1990-09-07 | $13.50 | $13.95 | 800 | — | — |
| 1990-09-06 | $13.63 | $14.07 | 10,400 | — | — |
| 1990-09-05 | $13.50 | $13.95 | 3,600 | — | — |
| 1990-09-04 | $13.63 | $14.07 | 10,000 | — | — |
| 1990-08-31 | $13.25 | $13.69 | 3,400 | — | — |
| 1990-08-30 | $13.00 | $13.43 | 15,200 | — | — |
| 1990-08-29 | $13.50 | $13.95 | 1,400 | — | — |
| 1990-08-28 | $13.25 | $13.69 | 58,400 | — | — |
| 1990-08-27 | $13.25 | $13.69 | 6,400 | — | — |
| 1990-08-24 | $13.38 | $13.82 | 23,800 | — | — |
| 1990-08-23 | $13.75 | $14.20 | 8,200 | — | — |
| 1990-08-22 | $14.13 | $14.59 | 15,800 | — | — |
| 1990-08-21 | $13.94 | $14.40 | 10,000 | — | — |
| 1990-08-20 | $14.25 | $14.72 | 1,200 | — | — |
| 1990-08-17 | $13.88 | $14.33 | 9,400 | — | — |
| 1990-08-16 | $14.19 | $14.66 | 7,800 | — | — |
| 1990-08-15 | $14.13 | $14.59 | 2,000 | — | — |
| 1990-08-14 | $14.38 | $14.85 | 14,200 | — | — |
| 1990-08-13 | $14.13 | $14.59 | 2,000 | — | — |
| 1990-08-10 | $14.13 | $14.59 | 12,200 | — | — |
| 1990-08-09 | $14.63 | $15.11 | 5,200 | — | — |
| 1990-08-08 | $14.38 | $14.85 | 27,600 | — | — |
| 1990-08-07 | $14.00 | $14.46 | 5,400 | — | — |
| 1990-08-06 | $14.00 | $14.46 | 9,200 | — | — |
| 1990-08-03 | $13.88 | $14.33 | 26,000 | — | — |
| 1990-08-02 | $14.13 | $14.59 | 12,600 | — | — |
| 1990-08-01 | $14.13 | $14.59 | 8,000 | — | — |
| 1990-07-31 | $14.13 | $14.59 | 5,400 | — | — |
| 1990-07-30 | $14.50 | $14.98 | 28,600 | — | — |
| 1990-07-27 | $14.63 | $15.11 | 18,600 | — | — |
| 1990-07-26 | $14.25 | $14.72 | 5,800 | — | — |
| 1990-07-25 | $14.38 | $14.85 | 9,000 | — | — |
| 1990-07-24 | $14.63 | $15.11 | 90,600 | — | — |
| 1990-07-23 | $14.50 | $14.98 | 25,000 | — | — |
| 1990-07-20 | $14.75 | $15.24 | 5,600 | — | — |
| 1990-07-19 | $14.75 | $15.24 | 45,200 | — | — |
| 1990-07-18 | $15.25 | $15.75 | 14,400 | — | — |
| 1990-07-17 | $15.00 | $15.49 | 19,600 | — | — |
| 1990-07-16 | $15.13 | $15.62 | 33,800 | — | — |
| 1990-07-13 | $15.00 | $15.49 | 22,400 | — | — |
| 1990-07-12 | $15.19 | $15.69 | 52,200 | — | — |
| 1990-07-11 | $15.50 | $16.01 | 87,800 | — | — |
| 1990-07-10 | $15.50 | $16.01 | 138,200 | — | — |
| 1990-07-09 | $15.75 | $16.27 | 5,400 | — | — |
| 1990-07-06 | $15.75 | $16.27 | 5,400 | — | — |
| 1990-07-05 | $15.38 | $15.88 | 1,800 | — | — |
| 1990-07-03 | $15.75 | $16.27 | 15,000 | — | — |
| 1990-07-02 | $15.38 | $15.62 | 4,000 | — | — |
| 1990-06-29 | $15.75 | $16.00 | 4,000 | — | — |
| 1990-06-28 | $15.38 | $15.62 | 3,200 | — | — |
| 1990-06-27 | $15.38 | $15.62 | 26,400 | — | — |
| 1990-06-26 | $15.75 | $16.00 | 4,200 | — | — |
| 1990-06-25 | $15.38 | $15.62 | 8,800 | — | — |
| 1990-06-22 | $15.44 | $15.69 | 6,200 | — | — |
| 1990-06-21 | $15.50 | $15.75 | 27,600 | — | — |
| 1990-06-20 | $15.50 | $15.75 | 28,400 | — | — |
| 1990-06-19 | $15.38 | $15.62 | 15,400 | — | — |
| 1990-06-18 | $15.63 | $15.88 | 10,600 | — | — |
| 1990-06-15 | $15.50 | $15.75 | 8,600 | — | — |
| 1990-06-14 | $15.50 | $15.75 | 85,000 | — | — |
| 1990-06-13 | $15.50 | $15.75 | 6,600 | — | — |
| 1990-06-12 | $15.50 | $15.75 | 3,600 | — | — |
| 1990-06-11 | $15.50 | $15.75 | 7,000 | — | — |
| 1990-06-08 | $15.88 | $16.13 | 7,600 | — | — |
| 1990-06-07 | $15.88 | $16.13 | 18,000 | — | — |
| 1990-06-06 | $15.50 | $15.75 | 6,000 | — | — |
| 1990-06-05 | $15.75 | $16.00 | 22,600 | — | — |
| 1990-06-04 | $15.13 | $15.37 | 27,200 | — | — |
| 1990-06-01 | $15.13 | $15.37 | 3,800 | — | — |
| 1990-05-31 | $15.25 | $15.49 | 8,600 | — | — |
| 1990-05-30 | $15.00 | $15.24 | 4,200 | — | — |
| 1990-05-29 | $15.00 | $15.24 | 4,800 | — | — |
| 1990-05-25 | $15.25 | $15.49 | 39,800 | — | — |
| 1990-05-24 | $15.00 | $15.24 | 2,400 | — | — |
| 1990-05-23 | $15.25 | $15.49 | 18,200 | — | — |
| 1990-05-22 | $15.25 | $15.49 | 9,600 | — | — |
| 1990-05-21 | $15.25 | $15.49 | 4,600 | — | — |
| 1990-05-18 | $15.38 | $15.62 | 4,000 | — | — |
| 1990-05-17 | $15.25 | $15.49 | 14,400 | — | — |
| 1990-05-16 | $15.50 | $15.75 | 5,800 | — | — |
| 1990-05-15 | $15.63 | $15.88 | 11,200 | — | — |
| 1990-05-14 | $15.38 | $15.62 | 6,600 | — | — |
| 1990-05-11 | $15.63 | $15.88 | 6,400 | — | — |
| 1990-05-10 | $15.38 | $15.62 | 9,800 | — | — |
| 1990-05-09 | $15.63 | $15.88 | 19,200 | — | — |
| 1990-05-08 | $15.44 | $15.69 | 13,000 | — | — |
| 1990-05-07 | $15.38 | $15.62 | 6,600 | — | — |
| 1990-05-04 | $15.63 | $15.88 | 17,400 | — | — |
| 1990-05-03 | $15.44 | $15.69 | 3,800 | — | — |
| 1990-05-02 | $15.75 | $16.00 | 3,200 | — | — |
| 1990-05-01 | $15.38 | $15.62 | 6,200 | — | — |
| 1990-04-30 | $15.38 | $15.62 | 3,800 | — | — |
| 1990-04-27 | $15.38 | $15.62 | 4,200 | — | — |
| 1990-04-26 | $15.38 | $15.62 | 2,800 | — | — |
| 1990-04-25 | $15.25 | $15.49 | 2,800 | — | — |
| 1990-04-24 | $15.25 | $15.49 | 2,600 | — | — |
| 1990-04-23 | $15.63 | $15.88 | 5,000 | — | — |
| 1990-04-20 | $15.63 | $15.88 | 4,800 | — | — |
| 1990-04-19 | $15.63 | $15.88 | 10,600 | — | — |
| 1990-04-18 | $15.63 | $15.88 | 7,400 | — | — |
| 1990-04-17 | $15.63 | $15.88 | 8,600 | — | — |
| 1990-04-16 | $15.50 | $15.75 | 20,000 | — | — |
| 1990-04-12 | $15.88 | $16.13 | 5,400 | — | — |
| 1990-04-11 | $15.88 | $16.13 | 13,600 | — | — |
| 1990-04-10 | $15.63 | $15.88 | 14,400 | — | — |
| 1990-04-09 | $15.63 | $15.88 | 10,800 | — | — |
| 1990-04-06 | $15.75 | $16.00 | 22,200 | — | — |
| 1990-04-05 | $16.00 | $16.26 | 4,000 | — | — |
| 1990-04-04 | $16.00 | $16.26 | 6,200 | — | — |
| 1990-04-03 | $16.00 | $16.00 | 72,400 | — | — |
| 1990-04-02 | $15.56 | $15.56 | 14,000 | — | — |
| 1990-03-30 | $15.75 | $15.75 | 27,400 | — | — |
| 1990-03-29 | $15.25 | $15.25 | 4,400 | — | — |
| 1990-03-28 | $15.44 | $15.44 | 39,000 | — | — |
| 1990-03-27 | $15.50 | $15.50 | 29,200 | — | — |
| 1990-03-26 | $15.63 | $15.63 | 3,400 | — | — |
| 1990-03-23 | $16.00 | $16.00 | 6,200 | — | — |
| 1990-03-22 | $15.88 | $15.88 | 11,200 | — | — |
| 1990-03-21 | $15.63 | $15.63 | 17,200 | — | — |
| 1990-03-20 | $15.88 | $15.88 | 7,800 | — | — |
| 1990-03-19 | $15.88 | $15.88 | 4,600 | — | — |
| 1990-03-16 | $15.63 | $15.63 | 3,200 | — | — |
| 1990-03-15 | $15.88 | $15.88 | 4,400 | — | — |
| 1990-03-14 | $15.63 | $15.63 | 20,600 | — | — |
| 1990-03-13 | $15.88 | $15.88 | 2,200 | — | — |
| 1990-03-12 | $15.63 | $15.63 | 10,400 | — | — |
| 1990-03-09 | $15.88 | $15.88 | 9,400 | — | — |
| 1990-03-08 | $15.88 | $15.88 | 10,800 | — | — |
| 1990-03-07 | $15.75 | $15.75 | 11,000 | — | — |
| 1990-03-06 | $15.75 | $15.75 | 7,000 | — | — |
| 1990-03-05 | $15.75 | $15.75 | 13,000 | — | — |
| 1990-03-02 | $15.50 | $15.50 | 4,400 | — | — |
| 1990-03-01 | $15.69 | $15.69 | 19,400 | — | — |
| 1990-02-28 | $15.88 | $15.88 | 3,400 | — | — |
| 1990-02-27 | $15.50 | $15.50 | 4,800 | — | — |
| 1990-02-26 | $15.88 | $15.88 | 12,800 | — | — |
| 1990-02-23 | $15.88 | $15.88 | 2,200 | — | — |
| 1990-02-22 | $15.50 | $15.50 | 7,200 | — | — |
| 1990-02-21 | $15.75 | $15.75 | 2,600 | — | — |
| 1990-02-20 | $15.63 | $15.63 | 4,200 | — | — |
| 1990-02-16 | $15.38 | $15.38 | 27,400 | — | — |
| 1990-02-15 | $15.38 | $15.38 | 26,200 | — | — |
| 1990-02-14 | $15.44 | $15.44 | 31,200 | — | — |
| 1990-02-13 | $16.00 | $16.00 | 19,400 | — | — |
| 1990-02-12 | $15.88 | $15.88 | 2,600 | — | — |
| 1990-02-09 | $15.88 | $15.88 | 6,600 | — | — |
| 1990-02-08 | $15.75 | $15.75 | 10,200 | — | — |
| 1990-02-07 | $15.94 | $15.94 | 16,000 | — | — |
| 1990-02-06 | $15.88 | $15.88 | 13,200 | — | — |
| 1990-02-05 | $16.25 | $16.25 | 9,600 | — | — |
| 1990-02-02 | $16.38 | $16.38 | 2,200 | — | — |
| 1990-02-01 | $16.38 | $16.38 | 28,000 | — | — |
| 1990-01-31 | $16.25 | $16.25 | 3,000 | — | — |
| 1990-01-30 | $16.25 | $16.25 | 17,000 | — | — |
| 1990-01-29 | $16.25 | $16.25 | 4,000 | — | — |
| 1990-01-26 | $16.25 | $16.25 | 7,000 | — | — |
| 1990-01-25 | $16.25 | $16.25 | 17,800 | — | — |
| 1990-01-24 | $16.50 | $16.50 | 5,600 | — | — |
| 1990-01-23 | $16.38 | $16.38 | 5,200 | — | — |
| 1990-01-22 | $16.63 | $16.63 | 3,800 | — | — |
| 1990-01-19 | $16.38 | $16.38 | 34,600 | — | — |
| 1990-01-18 | $16.88 | $16.88 | 17,600 | — | — |
| 1990-01-17 | $16.88 | $16.88 | 3,800 | — | — |
| 1990-01-16 | $16.88 | $16.88 | 17,600 | — | — |
| 1990-01-15 | $17.25 | $17.25 | 5,800 | — | — |
| 1990-01-12 | $17.13 | $17.13 | 22,200 | — | — |
| 1990-01-11 | $16.75 | $16.75 | 8,000 | — | — |
| 1990-01-10 | $16.50 | $16.50 | 24,600 | — | — |
| 1990-01-09 | $17.00 | $17.00 | 12,400 | — | — |
| 1990-01-08 | $16.38 | $16.38 | 2,600 | — | — |
| 1990-01-05 | $16.50 | $16.50 | 13,400 | — | — |
| 1990-01-04 | $16.50 | $16.50 | 46,600 | — | — |
| 1990-01-03 | $16.50 | $16.50 | 14,400 | — | — |
| 1990-01-02 | $16.50 | $16.50 | 3,200 | — | — |