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
- 1980-03-17 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 | $7.67 | $8.74 | 255,300 | — | — |
| 1990-12-28 | $6.92 | $7.89 | 101,100 | — | — |
| 1990-12-27 | $6.67 | $7.60 | 190,200 | — | — |
| 1990-12-26 | $6.75 | $7.70 | 167,550 | — | — |
| 1990-12-24 | $6.58 | $7.51 | 54,150 | — | — |
| 1990-12-21 | $6.67 | $7.60 | 216,600 | — | — |
| 1990-12-20 | $6.75 | $7.70 | 455,400 | — | — |
| 1990-12-19 | $6.42 | $7.32 | 639,300 | — | — |
| 1990-12-18 | $6.17 | $7.03 | 819,900 | — | — |
| 1990-12-17 | $6.17 | $7.03 | 369,000 | — | — |
| 1990-12-14 | $6.42 | $7.32 | 780,600 | — | — |
| 1990-12-13 | $6.83 | $7.79 | 1,016,850 | — | — |
| 1990-12-12 | $8.50 | $9.69 | 72,750 | — | — |
| 1990-12-11 | $8.50 | $9.69 | 85,650 | — | — |
| 1990-12-10 | $8.25 | $9.41 | 51,900 | — | — |
| 1990-12-07 | $8.75 | $9.98 | 159,150 | — | — |
| 1990-12-06 | $8.92 | $10.17 | 289,350 | — | — |
| 1990-12-05 | $9.17 | $10.45 | 100,800 | — | — |
| 1990-12-04 | $8.17 | $9.31 | 237,900 | — | — |
| 1990-12-03 | $8.08 | $9.22 | 110,250 | — | — |
| 1990-11-30 | $7.92 | $9.03 | 55,050 | — | — |
| 1990-11-29 | $7.67 | $8.74 | 63,450 | — | — |
| 1990-11-28 | $7.58 | $8.65 | 107,550 | — | — |
| 1990-11-27 | $7.58 | $8.65 | 30,000 | — | — |
| 1990-11-26 | $7.50 | $8.55 | 37,500 | — | — |
| 1990-11-23 | $7.42 | $8.46 | 24,300 | — | — |
| 1990-11-21 | $7.83 | $8.93 | 139,200 | — | — |
| 1990-11-20 | $7.67 | $8.74 | 185,850 | — | — |
| 1990-11-19 | $7.50 | $8.55 | 71,700 | — | — |
| 1990-11-16 | $7.33 | $8.36 | 343,350 | — | — |
| 1990-11-15 | $7.58 | $8.65 | 391,650 | — | — |
| 1990-11-14 | $7.25 | $8.27 | 279,150 | — | — |
| 1990-11-13 | $7.25 | $8.27 | 106,050 | — | — |
| 1990-11-12 | $6.92 | $7.89 | 154,800 | — | — |
| 1990-11-09 | $6.83 | $7.79 | 263,400 | — | — |
| 1990-11-08 | $6.67 | $7.60 | 147,150 | — | — |
| 1990-11-07 | $6.67 | $7.60 | 121,500 | — | — |
| 1990-11-06 | $6.92 | $7.89 | 18,600 | — | — |
| 1990-11-05 | $6.92 | $7.89 | 66,150 | — | — |
| 1990-11-02 | $6.83 | $7.79 | 21,900 | — | — |
| 1990-11-01 | $6.83 | $7.79 | 123,300 | — | — |
| 1990-10-31 | $7.00 | $7.98 | 77,700 | — | — |
| 1990-10-30 | $7.08 | $8.08 | 83,100 | — | — |
| 1990-10-29 | $7.25 | $8.27 | 53,700 | — | — |
| 1990-10-26 | $7.33 | $8.36 | 28,650 | — | — |
| 1990-10-25 | $7.75 | $8.84 | 26,250 | — | — |
| 1990-10-24 | $7.92 | $9.03 | 70,050 | — | — |
| 1990-10-23 | $8.08 | $9.22 | 152,550 | — | — |
| 1990-10-22 | $7.75 | $8.75 | 60,900 | — | — |
| 1990-10-19 | $7.58 | $8.56 | 121,050 | — | — |
| 1990-10-18 | $7.75 | $8.75 | 228,300 | — | — |
| 1990-10-17 | $7.17 | $8.09 | 79,950 | — | — |
| 1990-10-16 | $6.67 | $7.52 | 116,400 | — | — |
| 1990-10-15 | $6.75 | $7.62 | 326,250 | — | — |
| 1990-10-12 | $6.58 | $7.43 | 117,600 | — | — |
| 1990-10-11 | $6.33 | $7.15 | 54,900 | — | — |
| 1990-10-10 | $6.67 | $7.52 | 254,250 | — | — |
| 1990-10-09 | $7.00 | $7.90 | 292,650 | — | — |
| 1990-10-08 | $7.83 | $8.84 | 86,250 | — | — |
| 1990-10-05 | $8.08 | $9.12 | 184,200 | — | — |
| 1990-10-04 | $8.17 | $9.22 | 34,050 | — | — |
| 1990-10-03 | $8.33 | $9.41 | 32,700 | — | — |
| 1990-10-02 | $8.42 | $9.50 | 94,350 | — | — |
| 1990-10-01 | $8.33 | $9.41 | 216,450 | — | — |
| 1990-09-28 | $8.17 | $9.22 | 79,350 | — | — |
| 1990-09-27 | $8.33 | $9.41 | 38,550 | — | — |
| 1990-09-26 | $8.67 | $9.78 | 18,450 | — | — |
| 1990-09-25 | $8.67 | $9.78 | 53,700 | — | — |
| 1990-09-24 | $8.92 | $10.06 | 44,850 | — | — |
| 1990-09-21 | $9.25 | $10.44 | 142,950 | — | — |
| 1990-09-20 | $9.08 | $10.25 | 55,050 | — | — |
| 1990-09-19 | $9.67 | $10.91 | 198,000 | — | — |
| 1990-09-18 | $9.75 | $11.00 | 77,700 | — | — |
| 1990-09-17 | $9.58 | $10.82 | 58,800 | — | — |
| 1990-09-14 | $9.67 | $10.91 | 35,400 | — | — |
| 1990-09-13 | $10.17 | $11.48 | 78,900 | — | — |
| 1990-09-12 | $10.58 | $11.95 | 61,050 | — | — |
| 1990-09-11 | $10.33 | $11.66 | 82,200 | — | — |
| 1990-09-10 | $10.17 | $11.48 | 60,000 | — | — |
| 1990-09-07 | $10.17 | $11.48 | 57,450 | — | — |
| 1990-09-06 | $10.25 | $11.57 | 39,450 | — | — |
| 1990-09-05 | $10.50 | $11.85 | 13,050 | — | — |
| 1990-09-04 | $10.42 | $11.76 | 24,300 | — | — |
| 1990-08-31 | $10.58 | $11.95 | 24,450 | — | — |
| 1990-08-30 | $10.50 | $11.85 | 11,250 | — | — |
| 1990-08-29 | $10.50 | $11.85 | 10,800 | — | — |
| 1990-08-28 | $10.83 | $12.23 | 20,700 | — | — |
| 1990-08-27 | $10.75 | $12.13 | 42,750 | — | — |
| 1990-08-24 | $10.50 | $11.85 | 60,300 | — | — |
| 1990-08-23 | $10.67 | $12.04 | 156,300 | — | — |
| 1990-08-22 | $10.83 | $12.23 | 77,850 | — | — |
| 1990-08-21 | $11.00 | $12.42 | 39,300 | — | — |
| 1990-08-20 | $11.50 | $12.98 | 37,500 | — | — |
| 1990-08-17 | $11.75 | $13.26 | 173,550 | — | — |
| 1990-08-16 | $12.00 | $13.54 | 26,400 | — | — |
| 1990-08-15 | $12.50 | $14.11 | 97,050 | — | — |
| 1990-08-14 | $12.25 | $13.83 | 34,350 | — | — |
| 1990-08-13 | $12.58 | $14.20 | 37,200 | — | — |
| 1990-08-10 | $12.67 | $14.30 | 110,100 | — | — |
| 1990-08-09 | $13.08 | $14.77 | 109,350 | — | — |
| 1990-08-08 | $12.67 | $14.30 | 98,850 | — | — |
| 1990-08-07 | $12.58 | $14.20 | 232,350 | — | — |
| 1990-08-06 | $13.00 | $14.67 | 66,300 | — | — |
| 1990-08-03 | $13.58 | $15.33 | 76,200 | — | — |
| 1990-08-02 | $14.42 | $16.27 | 11,550 | — | — |
| 1990-08-01 | $14.67 | $16.55 | 95,550 | — | — |
| 1990-07-31 | $14.50 | $16.37 | 37,500 | — | — |
| 1990-07-30 | $14.83 | $16.65 | 26,850 | — | — |
| 1990-07-27 | $14.92 | $16.75 | 60,000 | — | — |
| 1990-07-26 | $14.50 | $16.28 | 35,400 | — | — |
| 1990-07-25 | $14.83 | $16.65 | 30,450 | — | — |
| 1990-07-24 | $14.00 | $15.72 | 30,450 | — | — |
| 1990-07-23 | $14.33 | $16.09 | 36,750 | — | — |
| 1990-07-20 | $15.33 | $17.21 | 147,750 | — | — |
| 1990-07-19 | $15.08 | $16.93 | 37,950 | — | — |
| 1990-07-18 | $15.17 | $17.03 | 134,700 | — | — |
| 1990-07-17 | $15.08 | $16.93 | 47,100 | — | — |
| 1990-07-16 | $15.25 | $17.12 | 34,500 | — | — |
| 1990-07-13 | $15.17 | $17.03 | 151,500 | — | — |
| 1990-07-12 | $15.33 | $17.21 | 26,250 | — | — |
| 1990-07-11 | $15.00 | $16.84 | 55,800 | — | — |
| 1990-07-10 | $14.67 | $16.47 | 58,650 | — | — |
| 1990-07-09 | $15.17 | $17.03 | 11,700 | — | — |
| 1990-07-06 | $14.92 | $16.75 | 30,450 | — | — |
| 1990-07-05 | $15.17 | $17.03 | 24,750 | — | — |
| 1990-07-03 | $15.50 | $17.40 | 12,750 | — | — |
| 1990-07-02 | $15.75 | $17.68 | 59,250 | — | — |
| 1990-06-29 | $16.00 | $17.96 | 217,350 | — | — |
| 1990-06-28 | $15.33 | $17.21 | 289,650 | — | — |
| 1990-06-27 | $14.33 | $16.09 | 152,850 | — | — |
| 1990-06-26 | $14.25 | $16.00 | 121,200 | — | — |
| 1990-06-25 | $13.67 | $15.34 | 60,900 | — | — |
| 1990-06-22 | $14.00 | $15.72 | 266,850 | — | — |
| 1990-06-21 | $13.42 | $15.06 | 224,700 | — | — |
| 1990-06-20 | $13.00 | $14.59 | 147,300 | — | — |
| 1990-06-19 | $13.00 | $14.59 | 64,050 | — | — |
| 1990-06-18 | $13.00 | $14.59 | 23,700 | — | — |
| 1990-06-15 | $13.00 | $14.59 | 105,000 | — | — |
| 1990-06-14 | $13.00 | $14.59 | 30,750 | — | — |
| 1990-06-13 | $13.08 | $14.69 | 124,500 | — | — |
| 1990-06-12 | $13.17 | $14.78 | 171,000 | — | — |
| 1990-06-11 | $13.33 | $14.97 | 55,350 | — | — |
| 1990-06-08 | $13.67 | $15.34 | 24,150 | — | — |
| 1990-06-07 | $14.00 | $15.72 | 75,300 | — | — |
| 1990-06-06 | $14.33 | $16.09 | 77,250 | — | — |
| 1990-06-05 | $14.33 | $16.09 | 70,350 | — | — |
| 1990-06-04 | $14.42 | $16.18 | 141,300 | — | — |
| 1990-06-01 | $14.00 | $15.72 | 256,200 | — | — |
| 1990-05-31 | $14.17 | $15.90 | 84,600 | — | — |
| 1990-05-30 | $14.17 | $15.90 | 150,600 | — | — |
| 1990-05-29 | $14.50 | $16.28 | 56,100 | — | — |
| 1990-05-25 | $14.25 | $16.00 | 64,350 | — | — |
| 1990-05-24 | $14.33 | $16.09 | 125,100 | — | — |
| 1990-05-23 | $14.42 | $16.18 | 145,950 | — | — |
| 1990-05-22 | $14.42 | $16.18 | 169,500 | — | — |
| 1990-05-21 | $14.00 | $15.72 | 63,300 | — | — |
| 1990-05-18 | $14.00 | $15.72 | 160,350 | — | — |
| 1990-05-17 | $14.42 | $16.18 | 81,450 | — | — |
| 1990-05-16 | $14.67 | $16.47 | 118,050 | — | — |
| 1990-05-15 | $14.83 | $16.65 | 61,050 | — | — |
| 1990-05-14 | $14.67 | $16.47 | 157,200 | — | — |
| 1990-05-11 | $14.58 | $16.37 | 20,100 | — | — |
| 1990-05-10 | $14.42 | $16.18 | 150,750 | — | — |
| 1990-05-09 | $14.58 | $16.37 | 168,900 | — | — |
| 1990-05-08 | $14.67 | $16.47 | 126,300 | — | — |
| 1990-05-07 | $14.58 | $16.37 | 61,800 | — | — |
| 1990-05-04 | $14.67 | $16.47 | 67,200 | — | — |
| 1990-05-03 | $14.83 | $16.65 | 324,750 | — | — |
| 1990-05-02 | $15.08 | $16.93 | 301,800 | — | — |
| 1990-05-01 | $14.75 | $16.56 | 89,850 | — | — |
| 1990-04-30 | $14.42 | $16.09 | 273,150 | — | — |
| 1990-04-27 | $13.75 | $15.35 | 111,750 | — | — |
| 1990-04-26 | $14.00 | $15.63 | 189,750 | — | — |
| 1990-04-25 | $14.25 | $15.91 | 261,300 | — | — |
| 1990-04-24 | $14.67 | $16.37 | 225,150 | — | — |
| 1990-04-23 | $14.50 | $16.19 | 269,400 | — | — |
| 1990-04-20 | $15.33 | $17.12 | 676,200 | — | — |
| 1990-04-19 | $17.00 | $18.98 | 253,800 | — | — |
| 1990-04-18 | $18.58 | $20.75 | 306,150 | — | — |
| 1990-04-17 | $19.17 | $21.40 | 91,950 | — | — |
| 1990-04-16 | $19.33 | $21.58 | 205,800 | — | — |
| 1990-04-12 | $19.50 | $21.77 | 88,800 | — | — |
| 1990-04-11 | $19.08 | $21.30 | 107,250 | — | — |
| 1990-04-10 | $19.08 | $21.30 | 55,350 | — | — |
| 1990-04-09 | $19.33 | $21.58 | 7,800 | — | — |
| 1990-04-06 | $19.67 | $21.96 | 3,300 | — | — |
| 1990-04-05 | $19.67 | $21.96 | 7,500 | — | — |
| 1990-04-04 | $19.67 | $21.96 | 113,250 | — | — |
| 1990-04-03 | $19.75 | $22.05 | 9,750 | — | — |
| 1990-04-02 | $19.83 | $22.14 | 15,000 | — | — |
| 1990-03-30 | $20.00 | $22.33 | 6,600 | — | — |
| 1990-03-29 | $20.00 | $22.33 | 38,100 | — | — |
| 1990-03-28 | $19.75 | $22.05 | 32,700 | — | — |
| 1990-03-27 | $20.00 | $22.33 | 31,650 | — | — |
| 1990-03-26 | $19.92 | $22.23 | 43,050 | — | — |
| 1990-03-23 | $19.50 | $21.77 | 24,450 | — | — |
| 1990-03-22 | $19.58 | $21.86 | 62,100 | — | — |
| 1990-03-21 | $19.83 | $22.14 | 173,250 | — | — |
| 1990-03-20 | $19.83 | $22.14 | 29,550 | — | — |
| 1990-03-19 | $19.67 | $21.96 | 201,450 | — | — |
| 1990-03-16 | $19.83 | $22.14 | 403,050 | — | — |
| 1990-03-15 | $18.67 | $20.84 | 122,250 | — | — |
| 1990-03-14 | $18.75 | $20.93 | 55,500 | — | — |
| 1990-03-13 | $18.92 | $21.12 | 14,100 | — | — |
| 1990-03-12 | $19.17 | $21.40 | 18,900 | — | — |
| 1990-03-09 | $19.25 | $21.49 | 303,750 | — | — |
| 1990-03-08 | $19.17 | $21.40 | 762,900 | — | — |
| 1990-03-07 | $18.33 | $20.47 | 1,363,950 | — | — |
| 1990-03-06 | $21.08 | $23.54 | 15,000 | — | — |
| 1990-03-05 | $21.17 | $23.63 | 18,900 | — | — |
| 1990-03-02 | $20.92 | $23.35 | 23,250 | — | — |
| 1990-03-01 | $20.92 | $23.35 | 43,800 | — | — |
| 1990-02-28 | $20.75 | $23.17 | 17,250 | — | — |
| 1990-02-27 | $20.58 | $22.98 | 26,700 | — | — |
| 1990-02-26 | $20.42 | $22.79 | 18,000 | — | — |
| 1990-02-23 | $20.42 | $22.79 | 81,000 | — | — |
| 1990-02-22 | $20.67 | $23.07 | 6,150 | — | — |
| 1990-02-21 | $20.92 | $23.35 | 55,050 | — | — |
| 1990-02-20 | $20.58 | $22.98 | 180,300 | — | — |
| 1990-02-16 | $20.92 | $23.35 | 78,300 | — | — |
| 1990-02-15 | $20.67 | $23.07 | 38,550 | — | — |
| 1990-02-14 | $20.33 | $22.70 | 55,950 | — | — |
| 1990-02-13 | $20.17 | $22.51 | 111,750 | — | — |
| 1990-02-12 | $20.17 | $22.51 | 160,500 | — | — |
| 1990-02-09 | $20.92 | $23.35 | 29,700 | — | — |
| 1990-02-08 | $20.42 | $22.79 | 18,600 | — | — |
| 1990-02-07 | $20.58 | $22.98 | 71,850 | — | — |
| 1990-02-06 | $20.92 | $23.35 | 11,400 | — | — |
| 1990-02-05 | $20.92 | $23.35 | 29,100 | — | — |
| 1990-02-02 | $21.00 | $23.44 | 53,850 | — | — |
| 1990-02-01 | $21.25 | $23.72 | 16,950 | — | — |
| 1990-01-31 | $21.00 | $23.44 | 7,650 | — | — |
| 1990-01-30 | $20.58 | $22.98 | 56,100 | — | — |
| 1990-01-29 | $20.50 | $22.89 | 25,200 | — | — |
| 1990-01-26 | $20.08 | $22.42 | 154,500 | — | — |
| 1990-01-25 | $20.17 | $22.51 | 131,250 | — | — |
| 1990-01-24 | $20.25 | $22.61 | 38,550 | — | — |
| 1990-01-23 | $21.17 | $23.63 | 12,600 | — | — |
| 1990-01-22 | $21.25 | $23.63 | 37,200 | — | — |
| 1990-01-19 | $21.75 | $24.19 | 88,500 | — | — |
| 1990-01-18 | $21.00 | $23.36 | 131,550 | — | — |
| 1990-01-17 | $20.58 | $22.89 | 588,300 | — | — |
| 1990-01-16 | $21.42 | $23.82 | 49,650 | — | — |
| 1990-01-15 | $22.17 | $24.65 | 8,850 | — | — |
| 1990-01-12 | $22.50 | $25.02 | 76,350 | — | — |
| 1990-01-11 | $22.92 | $25.49 | 20,550 | — | — |
| 1990-01-10 | $23.42 | $26.04 | 14,400 | — | — |
| 1990-01-09 | $23.42 | $26.04 | 11,100 | — | — |
| 1990-01-08 | $23.50 | $26.14 | 44,700 | — | — |
| 1990-01-05 | $23.92 | $26.60 | 36,750 | — | — |
| 1990-01-04 | $23.67 | $26.32 | 36,900 | — | — |
| 1990-01-03 | $24.17 | $26.88 | 198,900 | — | — |
| 1990-01-02 | $24.00 | $26.69 | 7,800 | — | — |