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
- 1980-06-02 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 | $10.30 | $13.18 | 57,713 | — | — |
| 1990-12-28 | $10.26 | $13.13 | 115,088 | — | — |
| 1990-12-27 | $10.26 | $13.13 | 55,350 | — | — |
| 1990-12-26 | $10.15 | $12.99 | 88,763 | — | — |
| 1990-12-24 | $10.15 | $12.99 | 46,913 | — | — |
| 1990-12-21 | $10.33 | $13.23 | 453,263 | — | — |
| 1990-12-20 | $10.44 | $13.37 | 113,400 | — | — |
| 1990-12-19 | $10.37 | $13.27 | 268,988 | — | — |
| 1990-12-18 | $10.11 | $12.94 | 48,938 | — | — |
| 1990-12-17 | $10.07 | $12.89 | 214,313 | — | — |
| 1990-12-14 | $10.07 | $12.89 | 194,400 | — | — |
| 1990-12-13 | $10.11 | $12.94 | 571,725 | — | — |
| 1990-12-12 | $10.48 | $13.42 | 51,975 | — | — |
| 1990-12-11 | $10.44 | $13.37 | 133,988 | — | — |
| 1990-12-10 | $10.44 | $13.37 | 122,175 | — | — |
| 1990-12-07 | $10.44 | $13.37 | 138,713 | — | — |
| 1990-12-06 | $10.44 | $13.37 | 280,463 | — | — |
| 1990-12-05 | $10.33 | $13.23 | 49,950 | — | — |
| 1990-12-04 | $10.37 | $13.27 | 147,825 | — | — |
| 1990-12-03 | $10.44 | $13.37 | 192,713 | — | — |
| 1990-11-30 | $10.22 | $13.08 | 236,250 | — | — |
| 1990-11-29 | $10.15 | $12.99 | 414,113 | — | — |
| 1990-11-28 | $10.52 | $13.46 | 77,625 | — | — |
| 1990-11-27 | $10.26 | $13.13 | 106,650 | — | — |
| 1990-11-26 | $10.00 | $12.80 | 287,888 | — | — |
| 1990-11-23 | $9.96 | $12.75 | 63,450 | — | — |
| 1990-11-21 | $9.67 | $12.37 | 29,363 | — | — |
| 1990-11-20 | $9.78 | $12.52 | 210,938 | — | — |
| 1990-11-19 | $9.30 | $11.90 | 185,625 | — | — |
| 1990-11-16 | $9.52 | $12.18 | 170,438 | — | — |
| 1990-11-15 | $9.30 | $11.90 | 135,675 | — | — |
| 1990-11-14 | $9.22 | $11.80 | 419,850 | — | — |
| 1990-11-13 | $9.41 | $12.04 | 116,100 | — | — |
| 1990-11-12 | $9.52 | $12.18 | 63,113 | — | — |
| 1990-11-09 | $9.11 | $11.66 | 407,363 | — | — |
| 1990-11-08 | $9.04 | $11.57 | 362,138 | — | — |
| 1990-11-07 | $9.00 | $11.52 | 144,450 | — | — |
| 1990-11-06 | $9.26 | $11.85 | 89,775 | — | — |
| 1990-11-05 | $9.19 | $11.76 | 231,863 | — | — |
| 1990-11-02 | $9.07 | $11.61 | 117,450 | — | — |
| 1990-11-01 | $8.96 | $11.47 | 140,738 | — | — |
| 1990-10-31 | $9.33 | $11.95 | 218,700 | — | — |
| 1990-10-30 | $9.15 | $11.57 | 387,113 | — | — |
| 1990-10-29 | $9.11 | $11.52 | 79,988 | — | — |
| 1990-10-26 | $9.22 | $11.66 | 368,888 | — | — |
| 1990-10-25 | $8.96 | $11.33 | 72,900 | — | — |
| 1990-10-24 | $9.15 | $11.57 | 106,313 | — | — |
| 1990-10-23 | $9.11 | $11.52 | 93,825 | — | — |
| 1990-10-22 | $8.93 | $11.28 | 90,450 | — | — |
| 1990-10-19 | $8.70 | $11.00 | 196,763 | — | — |
| 1990-10-18 | $8.59 | $10.86 | 200,138 | — | — |
| 1990-10-17 | $8.41 | $10.63 | 106,650 | — | — |
| 1990-10-16 | $8.30 | $10.49 | 116,775 | — | — |
| 1990-10-15 | $8.41 | $10.63 | 226,463 | — | — |
| 1990-10-12 | $8.30 | $10.49 | 418,838 | — | — |
| 1990-10-11 | $8.15 | $10.30 | 688,838 | — | — |
| 1990-10-10 | $8.07 | $10.21 | 445,163 | — | — |
| 1990-10-09 | $8.00 | $10.11 | 355,388 | — | — |
| 1990-10-08 | $8.59 | $10.86 | 194,738 | — | — |
| 1990-10-05 | $8.85 | $11.19 | 29,025 | — | — |
| 1990-10-04 | $9.04 | $11.42 | 55,350 | — | — |
| 1990-10-03 | $9.26 | $11.71 | 32,400 | — | — |
| 1990-10-02 | $9.30 | $11.75 | 69,863 | — | — |
| 1990-10-01 | $9.26 | $11.71 | 42,863 | — | — |
| 1990-09-28 | $9.11 | $11.52 | 357,413 | — | — |
| 1990-09-27 | $8.89 | $11.24 | 476,213 | — | — |
| 1990-09-26 | $8.74 | $11.05 | 114,750 | — | — |
| 1990-09-25 | $9.30 | $11.75 | 310,838 | — | — |
| 1990-09-24 | $8.78 | $11.10 | 414,113 | — | — |
| 1990-09-21 | $9.30 | $11.75 | 128,588 | — | — |
| 1990-09-20 | $9.33 | $11.80 | 69,525 | — | — |
| 1990-09-19 | $9.59 | $12.13 | 197,438 | — | — |
| 1990-09-18 | $9.56 | $12.08 | 235,913 | — | — |
| 1990-09-17 | $9.48 | $11.99 | 283,838 | — | — |
| 1990-09-14 | $9.67 | $12.22 | 351,000 | — | — |
| 1990-09-13 | $9.44 | $11.94 | 1,158,638 | — | — |
| 1990-09-12 | $9.78 | $12.36 | 88,425 | — | — |
| 1990-09-11 | $10.22 | $12.92 | 48,263 | — | — |
| 1990-09-10 | $10.41 | $13.16 | 43,200 | — | — |
| 1990-09-07 | $10.41 | $13.16 | 73,913 | — | — |
| 1990-09-06 | $10.33 | $13.06 | 291,263 | — | — |
| 1990-09-05 | $10.41 | $13.16 | 119,138 | — | — |
| 1990-09-04 | $10.37 | $13.11 | 141,413 | — | — |
| 1990-08-31 | $10.37 | $13.11 | 89,775 | — | — |
| 1990-08-30 | $10.30 | $13.02 | 121,838 | — | — |
| 1990-08-29 | $10.19 | $12.88 | 42,188 | — | — |
| 1990-08-28 | $9.96 | $12.60 | 76,275 | — | — |
| 1990-08-27 | $9.93 | $12.55 | 375,975 | — | — |
| 1990-08-24 | $9.52 | $12.03 | 429,638 | — | — |
| 1990-08-23 | $9.63 | $12.17 | 226,800 | — | — |
| 1990-08-22 | $9.70 | $12.27 | 315,563 | — | — |
| 1990-08-21 | $9.56 | $12.08 | 424,913 | — | — |
| 1990-08-20 | $9.59 | $12.13 | 185,963 | — | — |
| 1990-08-17 | $9.52 | $12.03 | 347,625 | — | — |
| 1990-08-16 | $9.78 | $12.36 | 271,688 | — | — |
| 1990-08-15 | $9.93 | $12.55 | 220,725 | — | — |
| 1990-08-14 | $9.89 | $12.50 | 205,200 | — | — |
| 1990-08-13 | $9.70 | $12.27 | 410,400 | — | — |
| 1990-08-10 | $9.52 | $12.03 | 823,500 | — | — |
| 1990-08-09 | $9.70 | $12.27 | 456,975 | — | — |
| 1990-08-08 | $9.89 | $12.50 | 124,875 | — | — |
| 1990-08-07 | $10.07 | $12.74 | 255,150 | — | — |
| 1990-08-06 | $10.07 | $12.74 | 298,013 | — | — |
| 1990-08-03 | $10.44 | $13.20 | 88,088 | — | — |
| 1990-08-02 | $10.33 | $13.06 | 187,313 | — | — |
| 1990-08-01 | $10.37 | $13.11 | 65,138 | — | — |
| 1990-07-31 | $10.85 | $13.58 | 116,438 | — | — |
| 1990-07-30 | $10.85 | $13.58 | 29,363 | — | — |
| 1990-07-27 | $10.89 | $13.62 | 182,925 | — | — |
| 1990-07-26 | $10.67 | $13.35 | 42,188 | — | — |
| 1990-07-25 | $10.70 | $13.39 | 23,288 | — | — |
| 1990-07-24 | $10.74 | $13.44 | 185,625 | — | — |
| 1990-07-23 | $10.67 | $13.35 | 125,213 | — | — |
| 1990-07-20 | $10.81 | $13.53 | 292,275 | — | — |
| 1990-07-19 | $10.89 | $13.62 | 191,025 | — | — |
| 1990-07-18 | $11.07 | $13.85 | 173,138 | — | — |
| 1990-07-17 | $11.22 | $14.04 | 239,288 | — | — |
| 1990-07-16 | $11.22 | $14.04 | 163,688 | — | — |
| 1990-07-13 | $11.52 | $14.41 | 183,600 | — | — |
| 1990-07-12 | $11.48 | $14.36 | 120,488 | — | — |
| 1990-07-11 | $11.44 | $14.32 | 38,475 | — | — |
| 1990-07-10 | $11.63 | $14.55 | 131,963 | — | — |
| 1990-07-09 | $11.74 | $14.69 | 81,000 | — | — |
| 1990-07-06 | $11.81 | $14.78 | 203,850 | — | — |
| 1990-07-05 | $11.48 | $14.36 | 70,538 | — | — |
| 1990-07-03 | $11.41 | $14.27 | 70,875 | — | — |
| 1990-07-02 | $11.26 | $14.09 | 129,263 | — | — |
| 1990-06-29 | $11.11 | $13.90 | 110,363 | — | — |
| 1990-06-28 | $11.15 | $13.95 | 137,025 | — | — |
| 1990-06-27 | $11.30 | $14.13 | 77,288 | — | — |
| 1990-06-26 | $11.48 | $14.36 | 84,713 | — | — |
| 1990-06-25 | $11.74 | $14.69 | 55,688 | — | — |
| 1990-06-22 | $11.85 | $14.83 | 136,013 | — | — |
| 1990-06-21 | $11.78 | $14.74 | 253,800 | — | — |
| 1990-06-20 | $11.74 | $14.69 | 83,363 | — | — |
| 1990-06-19 | $11.81 | $14.78 | 436,388 | — | — |
| 1990-06-18 | $12.07 | $15.11 | 355,725 | — | — |
| 1990-06-15 | $12.15 | $15.20 | 150,188 | — | — |
| 1990-06-14 | $12.15 | $15.20 | 165,375 | — | — |
| 1990-06-13 | $12.07 | $15.11 | 64,800 | — | — |
| 1990-06-12 | $12.07 | $15.11 | 172,125 | — | — |
| 1990-06-11 | $12.19 | $15.25 | 195,413 | — | — |
| 1990-06-08 | $12.07 | $15.11 | 356,738 | — | — |
| 1990-06-07 | $12.04 | $15.06 | 76,950 | — | — |
| 1990-06-06 | $11.93 | $14.92 | 99,900 | — | — |
| 1990-06-05 | $11.85 | $14.83 | 173,138 | — | — |
| 1990-06-04 | $11.81 | $14.78 | 67,500 | — | — |
| 1990-06-01 | $11.70 | $14.64 | 349,313 | — | — |
| 1990-05-31 | $11.63 | $14.55 | 112,725 | — | — |
| 1990-05-30 | $11.67 | $14.60 | 104,288 | — | — |
| 1990-05-29 | $11.56 | $14.46 | 49,275 | — | — |
| 1990-05-25 | $11.56 | $14.46 | 35,438 | — | — |
| 1990-05-24 | $11.59 | $14.50 | 153,225 | — | — |
| 1990-05-23 | $11.56 | $14.46 | 102,263 | — | — |
| 1990-05-22 | $11.52 | $14.41 | 247,725 | — | — |
| 1990-05-21 | $11.44 | $14.32 | 128,925 | — | — |
| 1990-05-18 | $11.30 | $14.13 | 129,938 | — | — |
| 1990-05-17 | $11.26 | $14.09 | 67,163 | — | — |
| 1990-05-16 | $11.26 | $14.09 | 81,000 | — | — |
| 1990-05-15 | $11.26 | $14.09 | 86,400 | — | — |
| 1990-05-14 | $11.33 | $14.18 | 250,425 | — | — |
| 1990-05-11 | $11.30 | $14.13 | 164,700 | — | — |
| 1990-05-10 | $11.15 | $13.95 | 172,463 | — | — |
| 1990-05-09 | $11.07 | $13.85 | 181,913 | — | — |
| 1990-05-08 | $10.93 | $13.67 | 27,000 | — | — |
| 1990-05-07 | $10.85 | $13.58 | 229,838 | — | — |
| 1990-05-04 | $10.67 | $13.35 | 148,500 | — | — |
| 1990-05-03 | $10.56 | $13.21 | 218,363 | — | — |
| 1990-05-02 | $10.41 | $13.02 | 158,963 | — | — |
| 1990-05-01 | $10.52 | $13.02 | 253,125 | — | — |
| 1990-04-30 | $10.33 | $12.79 | 222,750 | — | — |
| 1990-04-27 | $10.19 | $12.61 | 336,825 | — | — |
| 1990-04-26 | $10.30 | $12.74 | 85,388 | — | — |
| 1990-04-25 | $10.33 | $12.79 | 42,188 | — | — |
| 1990-04-24 | $10.22 | $12.65 | 90,450 | — | — |
| 1990-04-23 | $10.15 | $12.56 | 114,750 | — | — |
| 1990-04-20 | $10.48 | $12.97 | 334,463 | — | — |
| 1990-04-19 | $10.81 | $13.39 | 171,450 | — | — |
| 1990-04-18 | $11.11 | $13.75 | 172,800 | — | — |
| 1990-04-17 | $11.26 | $13.94 | 301,050 | — | — |
| 1990-04-16 | $11.26 | $13.94 | 79,313 | — | — |
| 1990-04-12 | $11.07 | $13.71 | 95,850 | — | — |
| 1990-04-11 | $10.96 | $13.57 | 65,813 | — | — |
| 1990-04-10 | $11.00 | $13.61 | 189,338 | — | — |
| 1990-04-09 | $10.96 | $13.57 | 117,450 | — | — |
| 1990-04-06 | $10.89 | $13.48 | 445,838 | — | — |
| 1990-04-05 | $11.11 | $13.75 | 355,725 | — | — |
| 1990-04-04 | $11.26 | $13.94 | 198,450 | — | — |
| 1990-04-03 | $11.22 | $13.89 | 184,275 | — | — |
| 1990-04-02 | $11.00 | $13.61 | 213,975 | — | — |
| 1990-03-30 | $11.11 | $13.75 | 242,325 | — | — |
| 1990-03-29 | $11.04 | $13.66 | 229,163 | — | — |
| 1990-03-28 | $11.15 | $13.80 | 237,938 | — | — |
| 1990-03-27 | $10.89 | $13.48 | 126,900 | — | — |
| 1990-03-26 | $10.56 | $13.06 | 106,650 | — | — |
| 1990-03-23 | $10.44 | $12.93 | 173,813 | — | — |
| 1990-03-22 | $10.48 | $12.97 | 183,938 | — | — |
| 1990-03-21 | $10.63 | $13.16 | 89,438 | — | — |
| 1990-03-20 | $10.81 | $13.39 | 56,363 | — | — |
| 1990-03-19 | $10.81 | $13.39 | 208,575 | — | — |
| 1990-03-16 | $10.89 | $13.48 | 213,975 | — | — |
| 1990-03-15 | $10.85 | $13.43 | 44,888 | — | — |
| 1990-03-14 | $10.89 | $13.48 | 65,475 | — | — |
| 1990-03-13 | $10.85 | $13.43 | 198,450 | — | — |
| 1990-03-12 | $10.78 | $13.34 | 256,838 | — | — |
| 1990-03-09 | $10.89 | $13.48 | 98,213 | — | — |
| 1990-03-08 | $11.04 | $13.66 | 141,413 | — | — |
| 1990-03-07 | $10.96 | $13.57 | 461,025 | — | — |
| 1990-03-06 | $11.00 | $13.61 | 45,563 | — | — |
| 1990-03-05 | $11.00 | $13.61 | 388,125 | — | — |
| 1990-03-02 | $11.11 | $13.75 | 465,075 | — | — |
| 1990-03-01 | $11.04 | $13.66 | 115,425 | — | — |
| 1990-02-28 | $11.07 | $13.71 | 99,563 | — | — |
| 1990-02-27 | $11.04 | $13.66 | 114,075 | — | — |
| 1990-02-26 | $10.93 | $13.52 | 227,475 | — | — |
| 1990-02-23 | $10.93 | $13.52 | 123,525 | — | — |
| 1990-02-22 | $11.00 | $13.61 | 100,238 | — | — |
| 1990-02-21 | $10.96 | $13.57 | 231,525 | — | — |
| 1990-02-20 | $11.15 | $13.80 | 92,475 | — | — |
| 1990-02-16 | $11.22 | $13.89 | 175,838 | — | — |
| 1990-02-15 | $11.22 | $13.89 | 155,588 | — | — |
| 1990-02-14 | $11.15 | $13.80 | 41,850 | — | — |
| 1990-02-13 | $11.19 | $13.84 | 62,438 | — | — |
| 1990-02-12 | $11.00 | $13.61 | 104,625 | — | — |
| 1990-02-09 | $11.07 | $13.71 | 180,563 | — | — |
| 1990-02-08 | $10.96 | $13.57 | 637,200 | — | — |
| 1990-02-07 | $10.93 | $13.52 | 222,750 | — | — |
| 1990-02-06 | $10.96 | $13.57 | 328,050 | — | — |
| 1990-02-05 | $10.89 | $13.48 | 409,725 | — | — |
| 1990-02-02 | $11.15 | $13.80 | 322,650 | — | — |
| 1990-02-01 | $11.04 | $13.66 | 593,325 | — | — |
| 1990-01-31 | $11.00 | $13.49 | 255,488 | — | — |
| 1990-01-30 | $10.96 | $13.44 | 291,263 | — | — |
| 1990-01-29 | $11.11 | $13.62 | 285,863 | — | — |
| 1990-01-26 | $11.11 | $13.62 | 141,075 | — | — |
| 1990-01-25 | $11.19 | $13.71 | 131,288 | — | — |
| 1990-01-24 | $11.33 | $13.90 | 277,088 | — | — |
| 1990-01-23 | $11.48 | $14.08 | 83,700 | — | — |
| 1990-01-22 | $11.48 | $14.08 | 203,513 | — | — |
| 1990-01-19 | $11.52 | $14.12 | 78,975 | — | — |
| 1990-01-18 | $11.44 | $14.03 | 209,588 | — | — |
| 1990-01-17 | $11.56 | $14.17 | 149,850 | — | — |
| 1990-01-16 | $11.81 | $14.49 | 100,575 | — | — |
| 1990-01-15 | $11.70 | $14.35 | 147,825 | — | — |
| 1990-01-12 | $11.63 | $14.26 | 298,688 | — | — |
| 1990-01-11 | $11.70 | $14.35 | 101,250 | — | — |
| 1990-01-10 | $11.89 | $14.58 | 252,788 | — | — |
| 1990-01-09 | $11.93 | $14.62 | 158,625 | — | — |
| 1990-01-08 | $11.85 | $14.53 | 174,825 | — | — |
| 1990-01-05 | $12.07 | $14.80 | 387,788 | — | — |
| 1990-01-04 | $12.33 | $15.12 | 260,550 | — | — |
| 1990-01-03 | $12.52 | $15.35 | 701,663 | — | — |
| 1990-01-02 | $12.56 | $15.39 | 243,675 | — | — |