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 | $10.36 | $14.08 | 155,943 | — | — |
| 1990-12-28 | $10.31 | $14.01 | 144,898 | — | — |
| 1990-12-27 | $10.31 | $14.01 | 101,771 | — | — |
| 1990-12-26 | $10.50 | $14.27 | 44,968 | — | — |
| 1990-12-24 | $10.60 | $14.40 | 271,125 | — | — |
| 1990-12-21 | $10.70 | $14.53 | 279,014 | — | — |
| 1990-12-20 | $10.84 | $14.72 | 115,708 | — | — |
| 1990-12-19 | $10.65 | $14.47 | 343,969 | — | — |
| 1990-12-18 | $11.08 | $15.05 | 75,736 | — | — |
| 1990-12-17 | $11.17 | $15.18 | 137,272 | — | — |
| 1990-12-14 | $11.22 | $15.24 | 56,802 | — | — |
| 1990-12-13 | $11.22 | $15.24 | 110,449 | — | — |
| 1990-12-12 | $11.22 | $15.24 | 488,341 | — | — |
| 1990-12-11 | $11.03 | $14.98 | 66,006 | — | — |
| 1990-12-10 | $11.17 | $15.18 | 177,244 | — | — |
| 1990-12-07 | $11.12 | $15.11 | 95,985 | — | — |
| 1990-12-06 | $11.12 | $15.11 | 152,524 | — | — |
| 1990-12-05 | $11.17 | $15.18 | 120,179 | — | — |
| 1990-12-04 | $11.17 | $15.18 | 335,028 | — | — |
| 1990-12-03 | $11.46 | $15.56 | 228,524 | — | — |
| 1990-11-30 | $11.36 | $15.44 | 156,469 | — | — |
| 1990-11-29 | $11.03 | $14.98 | 145,424 | — | — |
| 1990-11-28 | $10.84 | $14.72 | 41,024 | — | — |
| 1990-11-27 | $10.98 | $14.92 | 166,725 | — | — |
| 1990-11-26 | $10.74 | $14.60 | 208,275 | — | — |
| 1990-11-23 | $10.60 | $14.40 | 16,304 | — | — |
| 1990-11-21 | $10.65 | $14.47 | 252,980 | — | — |
| 1990-11-20 | $10.74 | $14.60 | 272,440 | — | — |
| 1990-11-19 | $10.89 | $14.79 | 420,231 | — | — |
| 1990-11-16 | $10.93 | $14.85 | 338,972 | — | — |
| 1990-11-15 | $10.89 | $14.79 | 326,087 | — | — |
| 1990-11-14 | $11.03 | $14.98 | 370,003 | — | — |
| 1990-11-13 | $11.03 | $14.85 | 857,292 | — | — |
| 1990-11-12 | $11.03 | $14.85 | 268,233 | — | — |
| 1990-11-09 | $11.12 | $14.98 | 52,858 | — | — |
| 1990-11-08 | $11.08 | $14.92 | 257,977 | — | — |
| 1990-11-07 | $11.03 | $14.85 | 1,282,783 | — | — |
| 1990-11-06 | $11.12 | $14.98 | 198,545 | — | — |
| 1990-11-05 | $11.08 | $14.92 | 320,038 | — | — |
| 1990-11-02 | $10.98 | $14.79 | 214,586 | — | — |
| 1990-11-01 | $10.98 | $14.79 | 399,193 | — | — |
| 1990-10-31 | $10.55 | $14.21 | 226,946 | — | — |
| 1990-10-30 | $10.46 | $14.09 | 200,648 | — | — |
| 1990-10-29 | $10.03 | $13.51 | 279,277 | — | — |
| 1990-10-26 | $10.27 | $13.83 | 123,597 | — | — |
| 1990-10-25 | $10.65 | $14.34 | 97,300 | — | — |
| 1990-10-24 | $10.84 | $14.60 | 350,017 | — | — |
| 1990-10-23 | $10.98 | $14.79 | 120,705 | — | — |
| 1990-10-22 | $11.22 | $15.11 | 369,214 | — | — |
| 1990-10-19 | $11.31 | $15.24 | 335,554 | — | — |
| 1990-10-18 | $11.12 | $14.98 | 403,664 | — | — |
| 1990-10-17 | $11.03 | $14.85 | 99,141 | — | — |
| 1990-10-16 | $11.03 | $14.85 | 94,407 | — | — |
| 1990-10-15 | $11.22 | $15.11 | 289,533 | — | — |
| 1990-10-12 | $11.41 | $15.37 | 101,245 | — | — |
| 1990-10-11 | $10.89 | $14.66 | 185,922 | — | — |
| 1990-10-10 | $11.41 | $15.37 | 88,096 | — | — |
| 1990-10-09 | $11.60 | $15.62 | 133,327 | — | — |
| 1990-10-08 | $11.93 | $16.07 | 68,110 | — | — |
| 1990-10-05 | $11.93 | $16.07 | 170,144 | — | — |
| 1990-10-04 | $11.88 | $16.01 | 126,753 | — | — |
| 1990-10-03 | $11.88 | $16.01 | 151,735 | — | — |
| 1990-10-02 | $12.07 | $16.26 | 258,503 | — | — |
| 1990-10-01 | $12.12 | $16.33 | 372,633 | — | — |
| 1990-09-28 | $11.69 | $15.75 | 310,045 | — | — |
| 1990-09-27 | $11.41 | $15.37 | 248,773 | — | — |
| 1990-09-26 | $11.69 | $15.75 | 32,609 | — | — |
| 1990-09-25 | $11.84 | $15.94 | 44,968 | — | — |
| 1990-09-24 | $11.74 | $15.81 | 44,442 | — | — |
| 1990-09-21 | $11.69 | $15.75 | 322,142 | — | — |
| 1990-09-20 | $11.69 | $15.75 | 145,950 | — | — |
| 1990-09-19 | $12.03 | $16.20 | 275,859 | — | — |
| 1990-09-18 | $12.36 | $16.65 | 195,126 | — | — |
| 1990-09-17 | $12.50 | $16.84 | 245,354 | — | — |
| 1990-09-14 | $12.79 | $17.22 | 255,347 | — | — |
| 1990-09-13 | $12.93 | $17.42 | 342,128 | — | — |
| 1990-09-12 | $12.69 | $17.09 | 326,087 | — | — |
| 1990-09-11 | $12.69 | $17.09 | 169,092 | — | — |
| 1990-09-10 | $12.79 | $17.22 | 156,206 | — | — |
| 1990-09-07 | $12.69 | $17.09 | 168,566 | — | — |
| 1990-09-06 | $12.74 | $17.16 | 272,703 | — | — |
| 1990-09-05 | $12.64 | $17.03 | 290,848 | — | — |
| 1990-09-04 | $12.50 | $16.84 | 269,021 | — | — |
| 1990-08-31 | $12.55 | $16.90 | 222,212 | — | — |
| 1990-08-30 | $12.36 | $16.65 | 426,805 | — | — |
| 1990-08-29 | $12.17 | $16.39 | 134,905 | — | — |
| 1990-08-28 | $12.12 | $16.33 | 241,935 | — | — |
| 1990-08-27 | $12.12 | $16.33 | 300,841 | — | — |
| 1990-08-24 | $11.98 | $16.13 | 452,051 | — | — |
| 1990-08-23 | $11.88 | $16.01 | 2,026,208 | — | — |
| 1990-08-22 | $12.07 | $16.26 | 304,523 | — | — |
| 1990-08-21 | $12.12 | $16.33 | 794,705 | — | — |
| 1990-08-20 | $12.03 | $16.20 | 555,136 | — | — |
| 1990-08-17 | $12.07 | $16.26 | 368,688 | — | — |
| 1990-08-16 | $12.50 | $16.71 | 285,326 | — | — |
| 1990-08-15 | $12.60 | $16.84 | 435,746 | — | — |
| 1990-08-14 | $12.64 | $16.90 | 292,426 | — | — |
| 1990-08-13 | $12.31 | $16.46 | 520,161 | — | — |
| 1990-08-10 | $12.22 | $16.33 | 431,539 | — | — |
| 1990-08-09 | $12.26 | $16.39 | 692,934 | — | — |
| 1990-08-08 | $12.26 | $16.39 | 1,466,864 | — | — |
| 1990-08-07 | $11.84 | $15.82 | 642,969 | — | — |
| 1990-08-06 | $11.69 | $15.63 | 507,538 | — | — |
| 1990-08-03 | $11.84 | $15.82 | 1,740,619 | — | — |
| 1990-08-02 | $12.26 | $16.39 | 1,290,935 | — | — |
| 1990-08-01 | $12.88 | $17.22 | 700,823 | — | — |
| 1990-07-31 | $12.74 | $17.03 | 698,983 | — | — |
| 1990-07-30 | $12.79 | $17.09 | 1,730,100 | — | — |
| 1990-07-27 | $13.21 | $17.66 | 415,235 | — | — |
| 1990-07-26 | $13.50 | $18.05 | 474,929 | — | — |
| 1990-07-25 | $13.50 | $18.05 | 672,159 | — | — |
| 1990-07-24 | $13.64 | $18.24 | 430,224 | — | — |
| 1990-07-23 | $13.69 | $18.30 | 498,071 | — | — |
| 1990-07-20 | $14.02 | $18.74 | 491,760 | — | — |
| 1990-07-19 | $13.97 | $18.68 | 150,684 | — | — |
| 1990-07-18 | $13.83 | $18.49 | 626,665 | — | — |
| 1990-07-17 | $14.36 | $19.19 | 971,949 | — | — |
| 1990-07-16 | $14.31 | $19.13 | 604,049 | — | — |
| 1990-07-13 | $14.26 | $19.06 | 385,782 | — | — |
| 1990-07-12 | $14.07 | $18.81 | 223,001 | — | — |
| 1990-07-11 | $13.74 | $18.36 | 151,735 | — | — |
| 1990-07-10 | $13.55 | $18.11 | 168,040 | — | — |
| 1990-07-09 | $13.45 | $17.98 | 88,096 | — | — |
| 1990-07-06 | $13.31 | $17.79 | 195,915 | — | — |
| 1990-07-05 | $13.26 | $17.73 | 202,226 | — | — |
| 1990-07-03 | $13.40 | $17.92 | 91,252 | — | — |
| 1990-07-02 | $13.50 | $18.05 | 180,137 | — | — |
| 1990-06-29 | $13.31 | $17.79 | 122,808 | — | — |
| 1990-06-28 | $13.21 | $17.66 | 418,390 | — | — |
| 1990-06-27 | $13.36 | $17.85 | 428,120 | — | — |
| 1990-06-26 | $13.50 | $18.05 | 495,441 | — | — |
| 1990-06-25 | $13.69 | $18.30 | 376,315 | — | — |
| 1990-06-22 | $13.97 | $18.68 | 295,056 | — | — |
| 1990-06-21 | $14.02 | $18.74 | 319,249 | — | — |
| 1990-06-20 | $13.93 | $18.62 | 123,597 | — | — |
| 1990-06-19 | $13.97 | $18.68 | 353,173 | — | — |
| 1990-06-18 | $13.74 | $18.36 | 137,272 | — | — |
| 1990-06-15 | $13.93 | $18.62 | 263,499 | — | — |
| 1990-06-14 | $13.97 | $18.68 | 194,074 | — | — |
| 1990-06-13 | $13.93 | $18.62 | 64,954 | — | — |
| 1990-06-12 | $14.07 | $18.81 | 209,590 | — | — |
| 1990-06-11 | $13.88 | $18.55 | 492,286 | — | — |
| 1990-06-08 | $13.69 | $18.30 | 286,904 | — | — |
| 1990-06-07 | $13.69 | $18.30 | 687,412 | — | — |
| 1990-06-06 | $13.69 | $18.30 | 597,475 | — | — |
| 1990-06-05 | $13.78 | $18.43 | 671,107 | — | — |
| 1990-06-04 | $13.88 | $18.55 | 660,851 | — | — |
| 1990-06-01 | $14.31 | $19.13 | 578,541 | — | — |
| 1990-05-31 | $14.59 | $19.51 | 1,377,190 | — | — |
| 1990-05-30 | $15.07 | $20.14 | 329,768 | — | — |
| 1990-05-29 | $15.16 | $20.27 | 205,908 | — | — |
| 1990-05-25 | $14.93 | $19.95 | 433,906 | — | — |
| 1990-05-24 | $14.93 | $19.95 | 390,252 | — | — |
| 1990-05-23 | $14.74 | $19.70 | 407,608 | — | — |
| 1990-05-22 | $14.59 | $19.38 | 112,552 | — | — |
| 1990-05-21 | $14.50 | $19.25 | 108,608 | — | — |
| 1990-05-18 | $14.16 | $18.81 | 127,016 | — | — |
| 1990-05-17 | $14.21 | $18.87 | 194,863 | — | — |
| 1990-05-16 | $14.21 | $18.87 | 312,938 | — | — |
| 1990-05-15 | $14.12 | $18.75 | 179,611 | — | — |
| 1990-05-14 | $13.97 | $18.56 | 221,160 | — | — |
| 1990-05-11 | $14.12 | $18.75 | 136,483 | — | — |
| 1990-05-10 | $14.02 | $18.62 | 146,213 | — | — |
| 1990-05-09 | $13.69 | $18.18 | 326,350 | — | — |
| 1990-05-08 | $13.36 | $17.74 | 300,315 | — | — |
| 1990-05-07 | $13.31 | $17.67 | 348,176 | — | — |
| 1990-05-04 | $13.26 | $17.61 | 327,927 | — | — |
| 1990-05-03 | $13.17 | $17.49 | 124,912 | — | — |
| 1990-05-02 | $13.31 | $17.67 | 103,611 | — | — |
| 1990-05-01 | $13.26 | $17.61 | 148,317 | — | — |
| 1990-04-30 | $12.93 | $17.17 | 569,600 | — | — |
| 1990-04-27 | $13.17 | $17.49 | 254,032 | — | — |
| 1990-04-26 | $13.36 | $17.74 | 183,292 | — | — |
| 1990-04-25 | $13.45 | $17.86 | 494,389 | — | — |
| 1990-04-24 | $13.45 | $17.86 | 156,206 | — | — |
| 1990-04-23 | $13.50 | $17.93 | 225,894 | — | — |
| 1990-04-20 | $13.69 | $18.18 | 378,944 | — | — |
| 1990-04-19 | $13.93 | $18.50 | 280,329 | — | — |
| 1990-04-18 | $13.88 | $18.43 | 404,190 | — | — |
| 1990-04-17 | $13.97 | $18.56 | 181,714 | — | — |
| 1990-04-16 | $13.88 | $18.43 | 136,220 | — | — |
| 1990-04-12 | $14.07 | $18.68 | 244,302 | — | — |
| 1990-04-11 | $13.93 | $18.50 | 553,821 | — | — |
| 1990-04-10 | $13.59 | $18.05 | 124,649 | — | — |
| 1990-04-09 | $13.50 | $17.93 | 230,890 | — | — |
| 1990-04-06 | $13.55 | $17.99 | 297,686 | — | — |
| 1990-04-05 | $13.64 | $18.12 | 232,468 | — | — |
| 1990-04-04 | $13.69 | $18.18 | 385,256 | — | — |
| 1990-04-03 | $13.93 | $18.50 | 230,627 | — | — |
| 1990-04-02 | $13.97 | $18.56 | 183,555 | — | — |
| 1990-03-30 | $14.07 | $18.68 | 107,556 | — | — |
| 1990-03-29 | $14.07 | $18.68 | 300,315 | — | — |
| 1990-03-28 | $14.02 | $18.62 | 360,273 | — | — |
| 1990-03-27 | $13.83 | $18.37 | 196,704 | — | — |
| 1990-03-26 | $13.69 | $18.18 | 271,651 | — | — |
| 1990-03-23 | $13.50 | $17.93 | 216,953 | — | — |
| 1990-03-22 | $13.45 | $17.86 | 524,894 | — | — |
| 1990-03-21 | $13.45 | $17.86 | 773,141 | — | — |
| 1990-03-20 | $13.55 | $17.99 | 254,821 | — | — |
| 1990-03-19 | $13.74 | $18.24 | 164,621 | — | — |
| 1990-03-16 | $13.88 | $18.43 | 341,602 | — | — |
| 1990-03-15 | $13.59 | $18.05 | 460,729 | — | — |
| 1990-03-14 | $13.26 | $17.61 | 781,556 | — | — |
| 1990-03-13 | $13.12 | $17.42 | 266,918 | — | — |
| 1990-03-12 | $13.31 | $17.67 | 221,686 | — | — |
| 1990-03-09 | $13.40 | $17.80 | 342,391 | — | — |
| 1990-03-08 | $13.55 | $17.99 | 166,725 | — | — |
| 1990-03-07 | $13.64 | $18.12 | 95,459 | — | — |
| 1990-03-06 | $13.69 | $18.18 | 103,611 | — | — |
| 1990-03-05 | $13.40 | $17.80 | 163,043 | — | — |
| 1990-03-02 | $13.50 | $17.93 | 189,078 | — | — |
| 1990-03-01 | $13.74 | $18.24 | 247,721 | — | — |
| 1990-02-28 | $13.83 | $18.37 | 361,325 | — | — |
| 1990-02-27 | $13.69 | $18.18 | 389,726 | — | — |
| 1990-02-26 | $13.55 | $17.99 | 203,541 | — | — |
| 1990-02-23 | $13.50 | $17.93 | 181,451 | — | — |
| 1990-02-22 | $13.50 | $17.93 | 264,025 | — | — |
| 1990-02-21 | $13.74 | $18.24 | 185,396 | — | — |
| 1990-02-20 | $13.59 | $17.93 | 188,552 | — | — |
| 1990-02-16 | $13.88 | $18.30 | 222,738 | — | — |
| 1990-02-15 | $13.93 | $18.37 | 230,627 | — | — |
| 1990-02-14 | $13.93 | $18.37 | 72,055 | — | — |
| 1990-02-13 | $13.97 | $18.43 | 240,357 | — | — |
| 1990-02-12 | $13.93 | $18.37 | 122,808 | — | — |
| 1990-02-09 | $14.07 | $18.55 | 873,334 | — | — |
| 1990-02-08 | $13.93 | $18.37 | 301,367 | — | — |
| 1990-02-07 | $13.93 | $18.37 | 85,203 | — | — |
| 1990-02-06 | $14.02 | $18.49 | 194,337 | — | — |
| 1990-02-05 | $13.97 | $18.43 | 76,525 | — | — |
| 1990-02-02 | $14.16 | $18.68 | 63,377 | — | — |
| 1990-02-01 | $13.97 | $18.43 | 124,649 | — | — |
| 1990-01-31 | $14.07 | $18.55 | 277,174 | — | — |
| 1990-01-30 | $13.64 | $17.99 | 277,437 | — | — |
| 1990-01-29 | $13.59 | $17.93 | 153,576 | — | — |
| 1990-01-26 | $13.69 | $18.05 | 260,080 | — | — |
| 1990-01-25 | $13.59 | $17.93 | 437,587 | — | — |
| 1990-01-24 | $13.93 | $18.37 | 313,990 | — | — |
| 1990-01-23 | $14.21 | $18.74 | 600,368 | — | — |
| 1990-01-22 | $14.26 | $18.81 | 260,080 | — | — |
| 1990-01-19 | $14.64 | $19.31 | 339,761 | — | — |
| 1990-01-18 | $14.74 | $19.43 | 199,860 | — | — |
| 1990-01-17 | $14.69 | $19.37 | 312,938 | — | — |
| 1990-01-16 | $14.88 | $19.62 | 115,182 | — | — |
| 1990-01-15 | $14.83 | $19.56 | 155,680 | — | — |
| 1990-01-12 | $14.74 | $19.43 | 376,577 | — | — |
| 1990-01-11 | $14.78 | $19.49 | 675,841 | — | — |
| 1990-01-10 | $14.59 | $19.24 | 506,486 | — | — |
| 1990-01-09 | $14.64 | $19.31 | 297,686 | — | — |
| 1990-01-08 | $14.64 | $19.31 | 87,044 | — | — |
| 1990-01-05 | $14.45 | $19.06 | 465,199 | — | — |
| 1990-01-04 | $14.83 | $19.56 | 270,862 | — | — |
| 1990-01-03 | $14.93 | $19.68 | 219,583 | — | — |
| 1990-01-02 | $14.93 | $19.68 | 471,774 | — | — |