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 | $12.66 | $15.25 | 371,432 | — | — |
| 1990-12-28 | $12.81 | $15.43 | 339,434 | — | — |
| 1990-12-27 | $13.10 | $15.67 | 573,362 | — | — |
| 1990-12-26 | $12.92 | $15.47 | 235,658 | — | — |
| 1990-12-24 | $12.84 | $15.36 | 195,445 | — | — |
| 1990-12-21 | $12.78 | $15.29 | 914,526 | — | — |
| 1990-12-20 | $12.60 | $15.09 | 1,698,900 | — | — |
| 1990-12-19 | $12.60 | $15.09 | 1,019,167 | — | — |
| 1990-12-18 | $12.37 | $14.81 | 475,640 | — | — |
| 1990-12-17 | $12.31 | $14.74 | 420,725 | — | — |
| 1990-12-14 | $12.37 | $14.81 | 199,769 | — | — |
| 1990-12-13 | $12.55 | $15.02 | 325,165 | — | — |
| 1990-12-12 | $12.60 | $15.09 | 645,573 | — | — |
| 1990-12-11 | $12.58 | $15.05 | 193,715 | — | — |
| 1990-12-10 | $12.58 | $15.05 | 736,810 | — | — |
| 1990-12-07 | $12.58 | $15.05 | 475,208 | — | — |
| 1990-12-06 | $12.46 | $14.91 | 1,119,484 | — | — |
| 1990-12-05 | $12.66 | $15.16 | 726,864 | — | — |
| 1990-12-04 | $12.58 | $15.05 | 853,990 | — | — |
| 1990-12-03 | $12.63 | $15.12 | 1,162,724 | — | — |
| 1990-11-30 | $12.40 | $14.84 | 668,923 | — | — |
| 1990-11-29 | $12.14 | $14.53 | 434,562 | — | — |
| 1990-11-28 | $12.11 | $14.50 | 1,458,485 | — | — |
| 1990-11-27 | $12.00 | $14.36 | 1,160,562 | — | — |
| 1990-11-26 | $11.68 | $13.98 | 310,031 | — | — |
| 1990-11-23 | $11.51 | $13.77 | 104,208 | — | — |
| 1990-11-21 | $11.51 | $13.77 | 331,651 | — | — |
| 1990-11-20 | $11.68 | $13.98 | 497,692 | — | — |
| 1990-11-19 | $11.82 | $14.15 | 492,936 | — | — |
| 1990-11-16 | $11.97 | $14.33 | 489,909 | — | — |
| 1990-11-15 | $12.03 | $14.39 | 550,013 | — | — |
| 1990-11-14 | $11.94 | $14.29 | 908,905 | — | — |
| 1990-11-13 | $11.74 | $14.05 | 658,113 | — | — |
| 1990-11-12 | $11.77 | $14.08 | 769,240 | — | — |
| 1990-11-09 | $11.39 | $13.63 | 304,410 | — | — |
| 1990-11-08 | $11.19 | $13.39 | 815,074 | — | — |
| 1990-11-07 | $11.10 | $13.29 | 390,890 | — | — |
| 1990-11-06 | $11.33 | $13.56 | 191,121 | — | — |
| 1990-11-05 | $11.48 | $13.74 | 344,623 | — | — |
| 1990-11-02 | $11.56 | $13.84 | 952,577 | — | — |
| 1990-11-01 | $11.53 | $13.81 | 1,061,542 | — | — |
| 1990-10-31 | $11.19 | $13.39 | 357,595 | — | — |
| 1990-10-30 | $11.13 | $13.32 | 305,707 | — | — |
| 1990-10-29 | $11.10 | $13.29 | 458,344 | — | — |
| 1990-10-26 | $11.33 | $13.56 | 225,280 | — | — |
| 1990-10-25 | $11.39 | $13.63 | 280,195 | — | — |
| 1990-10-24 | $11.33 | $13.56 | 585,902 | — | — |
| 1990-10-23 | $11.19 | $13.39 | 543,094 | — | — |
| 1990-10-22 | $10.96 | $13.11 | 512,394 | — | — |
| 1990-10-19 | $10.99 | $13.15 | 316,084 | — | — |
| 1990-10-18 | $10.87 | $13.01 | 256,413 | — | — |
| 1990-10-17 | $10.38 | $12.42 | 86,048 | — | — |
| 1990-10-16 | $10.41 | $12.46 | 638,222 | — | — |
| 1990-10-15 | $10.32 | $12.35 | 642,546 | — | — |
| 1990-10-12 | $10.12 | $12.11 | 243,874 | — | — |
| 1990-10-11 | $9.97 | $11.94 | 627,845 | — | — |
| 1990-10-10 | $10.41 | $12.46 | 719,081 | — | — |
| 1990-10-09 | $10.64 | $12.73 | 790,860 | — | — |
| 1990-10-08 | $10.96 | $13.11 | 477,802 | — | — |
| 1990-10-05 | $11.13 | $13.32 | 665,464 | — | — |
| 1990-10-04 | $11.10 | $13.29 | 367,540 | — | — |
| 1990-10-03 | $10.90 | $13.04 | 598,009 | — | — |
| 1990-10-02 | $10.99 | $13.15 | 308,734 | — | — |
| 1990-10-01 | $10.84 | $12.98 | 478,667 | — | — |
| 1990-09-28 | $10.38 | $12.42 | 668,058 | — | — |
| 1990-09-27 | $10.15 | $12.05 | 530,987 | — | — |
| 1990-09-26 | $10.35 | $12.29 | 377,918 | — | — |
| 1990-09-25 | $10.29 | $12.22 | 287,978 | — | — |
| 1990-09-24 | $10.26 | $12.18 | 893,338 | — | — |
| 1990-09-21 | $10.38 | $12.32 | 531,852 | — | — |
| 1990-09-20 | $10.26 | $12.18 | 401,267 | — | — |
| 1990-09-19 | $10.32 | $12.25 | 642,979 | — | — |
| 1990-09-18 | $10.26 | $12.18 | 358,460 | — | — |
| 1990-09-17 | $10.32 | $12.25 | 625,683 | — | — |
| 1990-09-14 | $10.29 | $12.22 | 379,215 | — | — |
| 1990-09-13 | $10.38 | $12.32 | 163,015 | — | — |
| 1990-09-12 | $10.44 | $12.39 | 401,700 | — | — |
| 1990-09-11 | $10.41 | $12.35 | 267,656 | — | — |
| 1990-09-10 | $10.49 | $12.46 | 223,551 | — | — |
| 1990-09-07 | $10.52 | $12.49 | 179,446 | — | — |
| 1990-09-06 | $10.38 | $12.32 | 150,043 | — | — |
| 1990-09-05 | $10.46 | $12.42 | 475,208 | — | — |
| 1990-09-04 | $10.44 | $12.39 | 402,564 | — | — |
| 1990-08-31 | $10.46 | $12.42 | 462,668 | — | — |
| 1990-08-30 | $10.46 | $12.42 | 590,226 | — | — |
| 1990-08-29 | $10.52 | $12.49 | 659,410 | — | — |
| 1990-08-28 | $10.61 | $12.59 | 454,885 | — | — |
| 1990-08-27 | $10.70 | $12.70 | 742,431 | — | — |
| 1990-08-24 | $10.32 | $12.25 | 1,671,226 | — | — |
| 1990-08-23 | $9.94 | $11.81 | 1,198,613 | — | — |
| 1990-08-22 | $10.52 | $12.49 | 877,340 | — | — |
| 1990-08-21 | $10.67 | $12.66 | 409,483 | — | — |
| 1990-08-20 | $10.96 | $13.01 | 382,674 | — | — |
| 1990-08-17 | $10.84 | $12.87 | 744,593 | — | — |
| 1990-08-16 | $11.13 | $13.21 | 181,176 | — | — |
| 1990-08-15 | $11.25 | $13.35 | 1,058,083 | — | — |
| 1990-08-14 | $11.16 | $13.25 | 1,080,568 | — | — |
| 1990-08-13 | $11.01 | $13.08 | 354,568 | — | — |
| 1990-08-10 | $11.04 | $13.11 | 633,466 | — | — |
| 1990-08-09 | $11.30 | $13.42 | 781,779 | — | — |
| 1990-08-08 | $11.45 | $13.59 | 401,267 | — | — |
| 1990-08-07 | $11.39 | $13.52 | 882,528 | — | — |
| 1990-08-06 | $11.51 | $13.66 | 863,503 | — | — |
| 1990-08-03 | $12.03 | $14.28 | 1,329,198 | — | — |
| 1990-08-02 | $12.43 | $14.76 | 636,925 | — | — |
| 1990-08-01 | $12.72 | $15.10 | 536,176 | — | — |
| 1990-07-31 | $12.58 | $14.93 | 278,033 | — | — |
| 1990-07-30 | $12.72 | $15.10 | 377,053 | — | — |
| 1990-07-27 | $12.75 | $15.13 | 354,136 | — | — |
| 1990-07-26 | $12.75 | $15.13 | 689,246 | — | — |
| 1990-07-25 | $12.55 | $14.89 | 1,317,523 | — | — |
| 1990-07-24 | $12.66 | $15.03 | 389,160 | — | — |
| 1990-07-23 | $12.95 | $15.37 | 860,476 | — | — |
| 1990-07-20 | $13.33 | $15.82 | 367,108 | — | — |
| 1990-07-19 | $13.33 | $15.82 | 1,036,030 | — | — |
| 1990-07-18 | $13.56 | $16.10 | 539,635 | — | — |
| 1990-07-17 | $13.79 | $16.37 | 516,718 | — | — |
| 1990-07-16 | $13.88 | $16.47 | 670,652 | — | — |
| 1990-07-13 | $13.99 | $16.61 | 969,441 | — | — |
| 1990-07-12 | $13.82 | $16.40 | 839,288 | — | — |
| 1990-07-11 | $13.50 | $16.03 | 411,645 | — | — |
| 1990-07-10 | $13.33 | $15.82 | 473,478 | — | — |
| 1990-07-09 | $13.38 | $15.89 | 163,447 | — | — |
| 1990-07-06 | $13.30 | $15.79 | 219,227 | — | — |
| 1990-07-05 | $13.10 | $15.55 | 195,445 | — | — |
| 1990-07-03 | $13.12 | $15.58 | 150,043 | — | — |
| 1990-07-02 | $13.01 | $15.44 | 295,329 | — | — |
| 1990-06-29 | $13.07 | $15.51 | 179,014 | — | — |
| 1990-06-28 | $12.98 | $15.41 | 233,064 | — | — |
| 1990-06-27 | $12.86 | $15.17 | 1,680,739 | — | — |
| 1990-06-26 | $12.78 | $15.07 | 267,656 | — | — |
| 1990-06-25 | $12.69 | $14.97 | 418,131 | — | — |
| 1990-06-22 | $12.78 | $15.07 | 538,770 | — | — |
| 1990-06-21 | $13.10 | $15.45 | 480,829 | — | — |
| 1990-06-20 | $12.95 | $15.27 | 433,697 | — | — |
| 1990-06-19 | $12.92 | $15.24 | 257,710 | — | — |
| 1990-06-18 | $12.98 | $15.31 | 530,122 | — | — |
| 1990-06-15 | $13.12 | $15.48 | 529,258 | — | — |
| 1990-06-14 | $13.10 | $15.45 | 554,769 | — | — |
| 1990-06-13 | $13.10 | $15.45 | 463,965 | — | — |
| 1990-06-12 | $12.89 | $15.21 | 1,185,641 | — | — |
| 1990-06-11 | $12.81 | $15.10 | 564,714 | — | — |
| 1990-06-08 | $12.89 | $15.21 | 1,609,393 | — | — |
| 1990-06-07 | $12.95 | $15.27 | 527,096 | — | — |
| 1990-06-06 | $13.15 | $15.51 | 459,641 | — | — |
| 1990-06-05 | $13.18 | $15.55 | 3,524,492 | — | — |
| 1990-06-04 | $13.18 | $15.55 | 1,288,984 | — | — |
| 1990-06-01 | $13.01 | $15.34 | 1,320,982 | — | — |
| 1990-05-31 | $13.12 | $15.48 | 1,574,801 | — | — |
| 1990-05-30 | $12.98 | $15.31 | 1,795,757 | — | — |
| 1990-05-29 | $12.81 | $15.10 | 394,349 | — | — |
| 1990-05-25 | $12.69 | $14.97 | 293,167 | — | — |
| 1990-05-24 | $12.72 | $15.00 | 666,328 | — | — |
| 1990-05-23 | $12.75 | $15.04 | 598,442 | — | — |
| 1990-05-22 | $12.78 | $15.07 | 718,216 | — | — |
| 1990-05-21 | $12.84 | $15.14 | 1,795,325 | — | — |
| 1990-05-18 | $12.69 | $14.97 | 511,097 | — | — |
| 1990-05-17 | $12.72 | $15.00 | 1,495,239 | — | — |
| 1990-05-16 | $12.69 | $14.97 | 423,320 | — | — |
| 1990-05-15 | $12.60 | $14.87 | 553,904 | — | — |
| 1990-05-14 | $12.49 | $14.73 | 1,252,230 | — | — |
| 1990-05-11 | $12.43 | $14.66 | 1,149,752 | — | — |
| 1990-05-10 | $12.37 | $14.59 | 923,174 | — | — |
| 1990-05-09 | $12.46 | $14.70 | 633,034 | — | — |
| 1990-05-08 | $12.55 | $14.80 | 786,536 | — | — |
| 1990-05-07 | $12.52 | $14.76 | 1,458,485 | — | — |
| 1990-05-04 | $12.58 | $14.83 | 1,501,293 | — | — |
| 1990-05-03 | $12.49 | $14.73 | 1,135,050 | — | — |
| 1990-05-02 | $12.26 | $14.46 | 615,305 | — | — |
| 1990-05-01 | $12.03 | $14.18 | 686,219 | — | — |
| 1990-04-30 | $11.94 | $14.08 | 374,026 | — | — |
| 1990-04-27 | $11.88 | $14.01 | 840,153 | — | — |
| 1990-04-26 | $11.88 | $14.01 | 812,047 | — | — |
| 1990-04-25 | $11.91 | $14.05 | 1,379,356 | — | — |
| 1990-04-24 | $11.56 | $13.64 | 674,544 | — | — |
| 1990-04-23 | $11.53 | $13.60 | 714,757 | — | — |
| 1990-04-20 | $11.65 | $13.74 | 1,509,076 | — | — |
| 1990-04-19 | $11.62 | $13.71 | 789,995 | — | — |
| 1990-04-18 | $11.68 | $13.77 | 402,564 | — | — |
| 1990-04-17 | $11.79 | $13.91 | 510,232 | — | — |
| 1990-04-16 | $11.79 | $13.91 | 2,095,843 | — | — |
| 1990-04-12 | $11.85 | $13.98 | 498,125 | — | — |
| 1990-04-11 | $11.91 | $14.05 | 250,360 | — | — |
| 1990-04-10 | $11.91 | $14.05 | 828,046 | — | — |
| 1990-04-09 | $11.85 | $13.98 | 636,925 | — | — |
| 1990-04-06 | $11.74 | $13.84 | 679,300 | — | — |
| 1990-04-05 | $11.77 | $13.88 | 879,502 | — | — |
| 1990-04-04 | $11.79 | $13.91 | 1,065,866 | — | — |
| 1990-04-03 | $11.94 | $14.08 | 1,721,817 | — | — |
| 1990-04-02 | $11.85 | $13.98 | 1,906,884 | — | — |
| 1990-03-30 | $12.08 | $14.25 | 1,634,472 | — | — |
| 1990-03-29 | $12.14 | $14.23 | 2,762,604 | — | — |
| 1990-03-28 | $12.17 | $14.26 | 1,177,425 | — | — |
| 1990-03-27 | $11.97 | $14.03 | 979,386 | — | — |
| 1990-03-26 | $11.71 | $13.72 | 1,215,044 | — | — |
| 1990-03-23 | $11.39 | $13.35 | 732,486 | — | — |
| 1990-03-22 | $11.19 | $13.11 | 258,143 | — | — |
| 1990-03-21 | $11.25 | $13.18 | 625,250 | — | — |
| 1990-03-20 | $11.27 | $13.21 | 669,788 | — | — |
| 1990-03-19 | $11.39 | $13.35 | 1,201,207 | — | — |
| 1990-03-16 | $11.36 | $13.32 | 1,198,613 | — | — |
| 1990-03-15 | $11.42 | $13.38 | 365,378 | — | — |
| 1990-03-14 | $11.48 | $13.45 | 451,858 | — | — |
| 1990-03-13 | $11.51 | $13.48 | 847,072 | — | — |
| 1990-03-12 | $11.65 | $13.65 | 405,159 | — | — |
| 1990-03-09 | $11.62 | $13.62 | 521,907 | — | — |
| 1990-03-08 | $11.45 | $13.42 | 514,124 | — | — |
| 1990-03-07 | $11.22 | $13.15 | 545,689 | — | — |
| 1990-03-06 | $11.07 | $12.98 | 578,984 | — | — |
| 1990-03-05 | $10.75 | $12.60 | 452,723 | — | — |
| 1990-03-02 | $10.75 | $12.60 | 603,198 | — | — |
| 1990-03-01 | $10.55 | $12.37 | 420,293 | — | — |
| 1990-02-28 | $10.46 | $12.27 | 360,622 | — | — |
| 1990-02-27 | $10.32 | $12.10 | 342,461 | — | — |
| 1990-02-26 | $10.32 | $12.10 | 255,981 | — | — |
| 1990-02-23 | $10.26 | $12.03 | 662,004 | — | — |
| 1990-02-22 | $10.38 | $12.16 | 430,238 | — | — |
| 1990-02-21 | $10.35 | $12.13 | 365,810 | — | — |
| 1990-02-20 | $10.26 | $12.03 | 173,825 | — | — |
| 1990-02-16 | $10.44 | $12.23 | 524,501 | — | — |
| 1990-02-15 | $10.44 | $12.23 | 572,065 | — | — |
| 1990-02-14 | $10.41 | $12.20 | 354,568 | — | — |
| 1990-02-13 | $10.49 | $12.30 | 357,595 | — | — |
| 1990-02-12 | $10.55 | $12.37 | 572,498 | — | — |
| 1990-02-09 | $10.61 | $12.43 | 422,887 | — | — |
| 1990-02-08 | $10.41 | $12.20 | 1,253,960 | — | — |
| 1990-02-07 | $10.64 | $12.47 | 629,142 | — | — |
| 1990-02-06 | $10.58 | $12.40 | 689,678 | — | — |
| 1990-02-05 | $10.70 | $12.54 | 325,165 | — | — |
| 1990-02-02 | $10.78 | $12.64 | 997,979 | — | — |
| 1990-02-01 | $10.78 | $12.64 | 545,689 | — | — |
| 1990-01-31 | $10.78 | $12.64 | 1,493,942 | — | — |
| 1990-01-30 | $10.75 | $12.60 | 620,494 | — | — |
| 1990-01-29 | $10.87 | $12.74 | 330,786 | — | — |
| 1990-01-26 | $10.84 | $12.71 | 237,820 | — | — |
| 1990-01-25 | $10.73 | $12.57 | 238,685 | — | — |
| 1990-01-24 | $10.75 | $12.60 | 1,071,055 | — | — |
| 1990-01-23 | $10.93 | $12.81 | 971,603 | — | — |
| 1990-01-22 | $10.78 | $12.64 | 608,819 | — | — |
| 1990-01-19 | $10.75 | $12.60 | 978,521 | — | — |
| 1990-01-18 | $10.96 | $12.84 | 417,698 | — | — |
| 1990-01-17 | $11.10 | $13.01 | 473,478 | — | — |
| 1990-01-16 | $11.22 | $13.15 | 386,566 | — | — |
| 1990-01-15 | $11.04 | $12.94 | 589,361 | — | — |
| 1990-01-12 | $11.25 | $13.18 | 469,586 | — | — |
| 1990-01-11 | $11.56 | $13.55 | 613,143 | — | — |
| 1990-01-10 | $11.45 | $13.42 | 772,699 | — | — |
| 1990-01-09 | $11.45 | $13.42 | 1,015,275 | — | — |
| 1990-01-08 | $11.56 | $13.55 | 982,845 | — | — |
| 1990-01-05 | $11.45 | $13.42 | 794,751 | — | — |
| 1990-01-04 | $11.30 | $13.25 | 895,500 | — | — |
| 1990-01-03 | $11.45 | $13.42 | 953,442 | — | — |
| 1990-01-02 | $11.45 | $13.42 | 1,082,297 | — | — |