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
- 1987-09-30 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 | $9.87 | $10.21 | 9,983 | — | — |
| 1990-12-28 | $9.52 | $9.84 | 27,111 | — | — |
| 1990-12-27 | $9.87 | $10.21 | 24,169 | — | — |
| 1990-12-26 | $9.87 | $10.21 | 9,352 | — | — |
| 1990-12-24 | $9.87 | $10.21 | 14,501 | — | — |
| 1990-12-21 | $9.75 | $10.09 | 22,278 | — | — |
| 1990-12-20 | $9.64 | $9.96 | 10,929 | — | — |
| 1990-12-19 | $9.75 | $10.09 | 56,324 | — | — |
| 1990-12-18 | $9.75 | $10.09 | 11,139 | — | — |
| 1990-12-17 | $9.52 | $9.84 | 25,850 | — | — |
| 1990-12-14 | $9.52 | $9.84 | 17,129 | — | — |
| 1990-12-13 | $9.75 | $10.09 | 7,041 | — | — |
| 1990-12-12 | $9.75 | $10.09 | 19,125 | — | — |
| 1990-12-11 | $9.75 | $10.09 | 6,515 | — | — |
| 1990-12-10 | $9.75 | $10.09 | 7,356 | — | — |
| 1990-12-07 | $9.52 | $9.84 | 17,549 | — | — |
| 1990-12-06 | $9.64 | $9.96 | 7,041 | — | — |
| 1990-12-05 | $9.87 | $10.21 | 4,939 | — | — |
| 1990-12-04 | $9.52 | $9.75 | 2,102 | — | — |
| 1990-12-03 | $9.64 | $9.88 | 8,512 | — | — |
| 1990-11-30 | $9.87 | $10.12 | 10,929 | — | — |
| 1990-11-29 | $9.87 | $10.12 | 9,142 | — | — |
| 1990-11-28 | $9.75 | $10.00 | 16,393 | — | — |
| 1990-11-27 | $9.52 | $9.75 | 7,461 | — | — |
| 1990-11-26 | $9.64 | $9.88 | 18,705 | — | — |
| 1990-11-23 | $9.28 | $9.51 | 2,732 | — | — |
| 1990-11-21 | $9.16 | $9.39 | 13,661 | — | — |
| 1990-11-20 | $9.40 | $9.63 | 6,200 | — | — |
| 1990-11-19 | $9.52 | $9.75 | 13,976 | — | — |
| 1990-11-16 | $9.52 | $9.75 | 12,295 | — | — |
| 1990-11-15 | $9.52 | $9.75 | 3,783 | — | — |
| 1990-11-14 | $9.64 | $9.88 | 5,254 | — | — |
| 1990-11-13 | $9.64 | $9.88 | 216,681 | — | — |
| 1990-11-12 | $9.75 | $10.00 | 38,355 | — | — |
| 1990-11-09 | $9.40 | $9.63 | 16,498 | — | — |
| 1990-11-08 | $9.40 | $9.63 | 11,034 | — | — |
| 1990-11-07 | $9.64 | $9.88 | 2,627 | — | — |
| 1990-11-06 | $9.75 | $10.00 | 48,128 | — | — |
| 1990-11-05 | $9.16 | $9.39 | 7,461 | — | — |
| 1990-11-02 | $9.04 | $9.27 | 13,556 | — | — |
| 1990-11-01 | $8.80 | $9.02 | 7,251 | — | — |
| 1990-10-31 | $8.80 | $9.02 | 79,127 | — | — |
| 1990-10-30 | $8.80 | $9.02 | 38,986 | — | — |
| 1990-10-29 | $9.04 | $9.27 | 19,125 | — | — |
| 1990-10-26 | $9.28 | $9.51 | 1,891 | — | — |
| 1990-10-25 | $9.52 | $9.75 | 52,962 | — | — |
| 1990-10-24 | $9.16 | $9.39 | 27,637 | — | — |
| 1990-10-23 | $9.52 | $9.75 | 54,223 | — | — |
| 1990-10-22 | $8.80 | $9.02 | 17,654 | — | — |
| 1990-10-19 | $8.80 | $9.02 | 139,340 | — | — |
| 1990-10-18 | $8.80 | $9.02 | 24,274 | — | — |
| 1990-10-17 | $8.33 | $8.54 | 56,009 | — | — |
| 1990-10-16 | $8.92 | $9.14 | 17,023 | — | — |
| 1990-10-15 | $9.52 | $9.75 | 39,301 | — | — |
| 1990-10-12 | $9.75 | $10.00 | 34,152 | — | — |
| 1990-10-11 | $9.87 | $10.12 | 15,973 | — | — |
| 1990-10-10 | $9.99 | $10.24 | 68,829 | — | — |
| 1990-10-09 | $10.35 | $10.61 | 24,800 | — | — |
| 1990-10-08 | $10.23 | $10.49 | 43,294 | — | — |
| 1990-10-05 | $10.47 | $10.73 | 22,067 | — | — |
| 1990-10-04 | $10.23 | $10.49 | 240,955 | — | — |
| 1990-10-03 | $10.11 | $10.36 | 31,735 | — | — |
| 1990-10-02 | $10.23 | $10.49 | 15,657 | — | — |
| 1990-10-01 | $9.87 | $10.12 | 22,698 | — | — |
| 1990-09-28 | $10.11 | $10.36 | 43,084 | — | — |
| 1990-09-27 | $10.23 | $10.49 | 2,522 | — | — |
| 1990-09-26 | $10.47 | $10.73 | 8,617 | — | — |
| 1990-09-25 | $10.82 | $11.10 | 12,820 | — | — |
| 1990-09-24 | $10.71 | $10.97 | 5,254 | — | — |
| 1990-09-21 | $10.82 | $11.10 | 2,732 | — | — |
| 1990-09-20 | $10.94 | $11.22 | 5,359 | — | — |
| 1990-09-19 | $11.42 | $11.71 | 210 | — | — |
| 1990-09-18 | $11.42 | $11.71 | 18,705 | — | — |
| 1990-09-17 | $11.78 | $12.07 | 3,888 | — | — |
| 1990-09-14 | $11.78 | $12.07 | 15,868 | — | — |
| 1990-09-13 | $11.90 | $12.19 | 5,674 | — | — |
| 1990-09-12 | $11.90 | $12.19 | 10,193 | — | — |
| 1990-09-11 | $12.01 | $12.32 | 11,979 | — | — |
| 1990-09-10 | $11.90 | $12.19 | 5,254 | — | — |
| 1990-09-07 | $11.78 | $12.07 | 2,942 | — | — |
| 1990-09-06 | $12.01 | $12.32 | 1,366 | — | — |
| 1990-09-05 | $12.37 | $12.68 | 4,098 | — | — |
| 1990-09-04 | $12.13 | $12.44 | 13,451 | — | — |
| 1990-08-31 | $11.90 | $12.19 | 19,440 | — | — |
| 1990-08-30 | $11.90 | $12.11 | 45,816 | — | — |
| 1990-08-29 | $12.49 | $12.71 | 21,752 | — | — |
| 1990-08-28 | $12.37 | $12.59 | 6,305 | — | — |
| 1990-08-27 | $12.37 | $12.59 | 17,023 | — | — |
| 1990-08-24 | $12.37 | $12.59 | 31,525 | — | — |
| 1990-08-23 | $11.78 | $11.99 | 54,013 | — | — |
| 1990-08-22 | $12.13 | $12.35 | 30,264 | — | — |
| 1990-08-21 | $11.90 | $12.11 | 30,684 | — | — |
| 1990-08-20 | $11.66 | $11.87 | 112,754 | — | — |
| 1990-08-17 | $12.01 | $12.23 | 48,548 | — | — |
| 1990-08-16 | $12.37 | $12.59 | 92,893 | — | — |
| 1990-08-15 | $12.01 | $12.23 | 77,867 | — | — |
| 1990-08-14 | $11.90 | $12.11 | 65,572 | — | — |
| 1990-08-13 | $12.01 | $12.23 | 19,651 | — | — |
| 1990-08-10 | $12.25 | $12.47 | 48,969 | — | — |
| 1990-08-09 | $12.25 | $12.47 | 63,155 | — | — |
| 1990-08-08 | $12.37 | $12.59 | 2,417 | — | — |
| 1990-08-07 | $12.37 | $12.59 | 1,997 | — | — |
| 1990-08-06 | $12.37 | $12.59 | 74,609 | — | — |
| 1990-08-03 | $12.97 | $13.20 | 54,223 | — | — |
| 1990-08-02 | $13.32 | $13.56 | 31,840 | — | — |
| 1990-08-01 | $13.68 | $13.92 | 26,061 | — | — |
| 1990-07-31 | $13.80 | $14.05 | 2,942 | — | — |
| 1990-07-30 | $13.80 | $14.05 | 48,443 | — | — |
| 1990-07-27 | $13.68 | $13.92 | 1,471 | — | — |
| 1990-07-26 | $13.56 | $13.80 | 15,762 | — | — |
| 1990-07-25 | $13.56 | $13.80 | 58,531 | — | — |
| 1990-07-24 | $13.08 | $13.32 | 27,532 | — | — |
| 1990-07-23 | $12.97 | $13.20 | 31,945 | — | — |
| 1990-07-20 | $13.44 | $13.68 | 49,389 | — | — |
| 1990-07-19 | $13.20 | $13.44 | 71,562 | — | — |
| 1990-07-18 | $12.85 | $13.08 | 185,577 | — | — |
| 1990-07-17 | $12.97 | $13.20 | 35,833 | — | — |
| 1990-07-16 | $13.08 | $13.32 | 266,070 | — | — |
| 1990-07-13 | $12.97 | $13.20 | 175,804 | — | — |
| 1990-07-12 | $13.08 | $13.32 | 90,266 | — | — |
| 1990-07-11 | $13.56 | $13.80 | 192,932 | — | — |
| 1990-07-10 | $13.68 | $13.92 | 1,208,770 | — | — |
| 1990-07-09 | $15.11 | $15.38 | 13,556 | — | — |
| 1990-07-06 | $15.23 | $15.50 | 33,521 | — | — |
| 1990-07-05 | $15.23 | $15.50 | 20,806 | — | — |
| 1990-07-03 | $15.46 | $15.74 | 27,847 | — | — |
| 1990-07-02 | $15.23 | $15.50 | 53,592 | — | — |
| 1990-06-29 | $14.99 | $15.26 | 6,410 | — | — |
| 1990-06-28 | $14.99 | $15.26 | 2,102 | — | — |
| 1990-06-27 | $14.99 | $15.26 | 105,188 | — | — |
| 1990-06-26 | $14.99 | $15.26 | 7,881 | — | — |
| 1990-06-25 | $15.11 | $15.38 | 41,087 | — | — |
| 1990-06-22 | $15.35 | $15.62 | 5,780 | — | — |
| 1990-06-21 | $15.11 | $15.38 | 3,783 | — | — |
| 1990-06-20 | $15.23 | $15.50 | 36,989 | — | — |
| 1990-06-19 | $15.23 | $15.50 | 9,878 | — | — |
| 1990-06-18 | $15.35 | $15.62 | 47,603 | — | — |
| 1990-06-15 | $15.46 | $15.74 | 20,806 | — | — |
| 1990-06-14 | $15.46 | $15.74 | 11,874 | — | — |
| 1990-06-13 | $15.35 | $15.62 | 3,468 | — | — |
| 1990-06-12 | $15.46 | $15.74 | 3,993 | — | — |
| 1990-06-11 | $15.35 | $15.62 | 76,711 | — | — |
| 1990-06-08 | $15.46 | $15.74 | 197,871 | — | — |
| 1990-06-07 | $16.18 | $16.47 | 22,067 | — | — |
| 1990-06-06 | $16.18 | $16.47 | 55,694 | — | — |
| 1990-06-05 | $16.65 | $16.95 | 29,108 | — | — |
| 1990-06-04 | $16.42 | $16.71 | 60,318 | — | — |
| 1990-06-01 | $16.30 | $16.50 | 66,412 | — | — |
| 1990-05-31 | $16.30 | $16.50 | 7,146 | — | — |
| 1990-05-30 | $16.30 | $16.50 | 13,240 | — | — |
| 1990-05-29 | $16.42 | $16.62 | 20,386 | — | — |
| 1990-05-25 | $16.18 | $16.38 | 9,247 | — | — |
| 1990-05-24 | $16.18 | $16.38 | 176,434 | — | — |
| 1990-05-23 | $16.30 | $16.50 | 10,403 | — | — |
| 1990-05-22 | $16.18 | $16.38 | 31,210 | — | — |
| 1990-05-21 | $16.30 | $16.50 | 135,977 | — | — |
| 1990-05-18 | $16.53 | $16.75 | 14,396 | — | — |
| 1990-05-17 | $16.77 | $16.99 | 61,684 | — | — |
| 1990-05-16 | $16.42 | $16.62 | 106,449 | — | — |
| 1990-05-15 | $16.42 | $16.62 | 81,860 | — | — |
| 1990-05-14 | $15.70 | $15.90 | 113,805 | — | — |
| 1990-05-11 | $15.94 | $16.14 | 9,563 | — | — |
| 1990-05-10 | $15.94 | $16.14 | 1,576 | — | — |
| 1990-05-09 | $15.82 | $16.02 | 4,098 | — | — |
| 1990-05-08 | $15.94 | $16.14 | 14,922 | — | — |
| 1990-05-07 | $15.82 | $16.02 | 14,186 | — | — |
| 1990-05-04 | $15.94 | $16.14 | 11,454 | — | — |
| 1990-05-03 | $16.06 | $16.26 | 13,556 | — | — |
| 1990-05-02 | $16.18 | $16.38 | 39,196 | — | — |
| 1990-05-01 | $15.94 | $16.14 | 1,471 | — | — |
| 1990-04-30 | $15.58 | $15.78 | 7,566 | — | — |
| 1990-04-27 | $15.58 | $15.78 | 12,715 | — | — |
| 1990-04-26 | $15.58 | $15.78 | 39,932 | — | — |
| 1990-04-25 | $15.58 | $15.78 | 101,825 | — | — |
| 1990-04-24 | $14.99 | $15.18 | 10,508 | — | — |
| 1990-04-23 | $14.87 | $15.06 | 120,740 | — | — |
| 1990-04-20 | $15.58 | $15.78 | 5,990 | — | — |
| 1990-04-19 | $15.70 | $15.90 | 30,264 | — | — |
| 1990-04-18 | $16.18 | $16.38 | 23,118 | — | — |
| 1990-04-17 | $16.42 | $16.62 | 79,548 | — | — |
| 1990-04-16 | $16.65 | $16.87 | 21,017 | — | — |
| 1990-04-12 | $16.53 | $16.75 | 51,806 | — | — |
| 1990-04-11 | $17.13 | $17.35 | 2,732 | — | — |
| 1990-04-10 | $16.89 | $17.11 | 12,190 | — | — |
| 1990-04-09 | $16.89 | $17.11 | 21,962 | — | — |
| 1990-04-06 | $16.53 | $16.75 | 25,956 | — | — |
| 1990-04-05 | $15.70 | $15.90 | 3,993 | — | — |
| 1990-04-04 | $15.82 | $16.02 | 6,200 | — | — |
| 1990-04-03 | $15.82 | $16.02 | 2,417 | — | — |
| 1990-04-02 | $15.70 | $15.90 | 5,569 | — | — |
| 1990-03-30 | $15.46 | $15.66 | 84,277 | — | — |
| 1990-03-29 | $16.18 | $16.38 | 4,308 | — | — |
| 1990-03-28 | $16.65 | $16.87 | 5,044 | — | — |
| 1990-03-27 | $16.53 | $16.75 | 60,528 | — | — |
| 1990-03-26 | $16.06 | $16.26 | 18,705 | — | — |
| 1990-03-23 | $15.70 | $15.90 | 46,972 | — | — |
| 1990-03-22 | $16.30 | $16.50 | 24,905 | — | — |
| 1990-03-21 | $16.65 | $16.87 | 15,762 | — | — |
| 1990-03-20 | $16.42 | $16.62 | 35,308 | — | — |
| 1990-03-19 | $16.06 | $16.26 | 97,622 | — | — |
| 1990-03-16 | $15.82 | $16.02 | 146,906 | — | — |
| 1990-03-15 | $16.30 | $16.50 | 578,797 | — | — |
| 1990-03-14 | $17.01 | $17.23 | 6,410 | — | — |
| 1990-03-13 | $17.13 | $17.35 | 276,368 | — | — |
| 1990-03-12 | $18.08 | $18.31 | 12,190 | — | — |
| 1990-03-09 | $18.32 | $18.55 | 8,617 | — | — |
| 1990-03-08 | $17.96 | $18.19 | 5,990 | — | — |
| 1990-03-07 | $17.49 | $17.71 | 13,661 | — | — |
| 1990-03-06 | $17.61 | $17.83 | 14,081 | — | — |
| 1990-03-05 | $17.37 | $17.59 | 61,894 | — | — |
| 1990-03-02 | $17.25 | $17.38 | 6,830 | — | — |
| 1990-03-01 | $17.37 | $17.50 | 18,810 | — | — |
| 1990-02-28 | $16.77 | $16.90 | 15,027 | — | — |
| 1990-02-27 | $16.53 | $16.66 | 11,244 | — | — |
| 1990-02-26 | $16.18 | $16.31 | 6,305 | — | — |
| 1990-02-23 | $16.18 | $16.31 | 11,349 | — | — |
| 1990-02-22 | $16.30 | $16.43 | 7,041 | — | — |
| 1990-02-21 | $16.06 | $16.19 | 2,942 | — | — |
| 1990-02-20 | $15.82 | $15.95 | 177,695 | — | — |
| 1990-02-16 | $16.30 | $16.43 | 73,663 | — | — |
| 1990-02-15 | $16.53 | $16.66 | 2,312 | — | — |
| 1990-02-14 | $16.42 | $16.54 | 20,176 | — | — |
| 1990-02-13 | $16.06 | $16.19 | 12,820 | — | — |
| 1990-02-12 | $16.30 | $16.43 | 25,956 | — | — |
| 1990-02-09 | $16.18 | $16.31 | 87,009 | — | — |
| 1990-02-08 | $16.18 | $16.31 | 167,712 | — | — |
| 1990-02-07 | $16.06 | $16.19 | 344,672 | — | — |
| 1990-02-06 | $16.06 | $16.19 | 13,451 | — | — |
| 1990-02-05 | $16.06 | $16.19 | 23,854 | — | — |
| 1990-02-02 | $16.30 | $16.43 | 17,864 | — | — |
| 1990-02-01 | $16.42 | $16.54 | 10,298 | — | — |
| 1990-01-31 | $16.53 | $16.66 | 11,349 | — | — |
| 1990-01-30 | $16.30 | $16.43 | 95,310 | — | — |
| 1990-01-29 | $16.53 | $16.66 | 13,135 | — | — |
| 1990-01-26 | $16.53 | $16.66 | 420 | — | — |
| 1990-01-25 | $16.65 | $16.78 | 56,955 | — | — |
| 1990-01-24 | $16.89 | $17.02 | 15,868 | — | — |
| 1990-01-23 | $16.89 | $17.02 | 60,213 | — | — |
| 1990-01-22 | $17.01 | $17.14 | 3,678 | — | — |
| 1990-01-19 | $17.13 | $17.26 | 10,508 | — | — |
| 1990-01-18 | $17.13 | $17.26 | 51,911 | — | — |
| 1990-01-17 | $17.49 | $17.62 | 3,573 | — | — |
| 1990-01-16 | $17.84 | $17.98 | 32,891 | — | — |
| 1990-01-15 | $17.84 | $17.98 | 4,413 | — | — |
| 1990-01-12 | $18.08 | $18.22 | 8,196 | — | — |
| 1990-01-11 | $17.96 | $18.10 | 4,624 | — | — |
| 1990-01-10 | $18.20 | $18.34 | 14,081 | — | — |
| 1990-01-09 | $18.08 | $18.22 | 75,975 | — | — |
| 1990-01-08 | $18.20 | $18.34 | 40,457 | — | — |
| 1990-01-05 | $18.08 | $18.22 | 39,511 | — | — |
| 1990-01-04 | $18.32 | $18.46 | 8,407 | — | — |
| 1990-01-03 | $18.20 | $18.34 | 27,322 | — | — |
| 1990-01-02 | $18.20 | $18.34 | 8,302 | — | — |