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
- 1983-12-28 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 | $11.08 | $12.29 | 57,900 | — | — |
| 1990-12-28 | $10.67 | $11.83 | 2,550 | — | — |
| 1990-12-27 | $10.83 | $12.02 | 40,800 | — | — |
| 1990-12-26 | $10.75 | $11.92 | 1,800 | — | — |
| 1990-12-24 | $10.92 | $12.11 | 27,900 | — | — |
| 1990-12-21 | $10.83 | $12.02 | 34,050 | — | — |
| 1990-12-20 | $10.75 | $11.92 | 21,600 | — | — |
| 1990-12-19 | $11.08 | $12.29 | 6,150 | — | — |
| 1990-12-18 | $10.92 | $12.11 | 4,050 | — | — |
| 1990-12-17 | $10.75 | $11.92 | 3,000 | — | — |
| 1990-12-14 | $10.92 | $12.11 | 2,850 | — | — |
| 1990-12-13 | $11.17 | $12.38 | 450 | — | — |
| 1990-12-12 | $11.33 | $12.57 | 317,250 | — | — |
| 1990-12-11 | $11.33 | $12.57 | 94,200 | — | — |
| 1990-12-10 | $11.33 | $12.57 | 11,250 | — | — |
| 1990-12-07 | $11.08 | $12.29 | 1,500 | — | — |
| 1990-12-06 | $11.00 | $12.20 | 9,450 | — | — |
| 1990-12-05 | $10.75 | $11.92 | 1,800 | — | — |
| 1990-12-04 | $11.00 | $12.20 | 1,650 | — | — |
| 1990-12-03 | $11.17 | $12.38 | 0 | — | — |
| 1990-11-30 | $11.17 | $12.38 | 600 | — | — |
| 1990-11-29 | $11.00 | $12.20 | 1,200 | — | — |
| 1990-11-28 | $11.00 | $12.20 | 750 | — | — |
| 1990-11-27 | $11.00 | $12.20 | 450 | — | — |
| 1990-11-26 | $11.00 | $12.20 | 9,450 | — | — |
| 1990-11-23 | $10.67 | $11.83 | 450 | — | — |
| 1990-11-21 | $10.83 | $12.02 | 2,850 | — | — |
| 1990-11-20 | $10.67 | $11.83 | 5,700 | — | — |
| 1990-11-19 | $10.67 | $11.83 | 4,950 | — | — |
| 1990-11-16 | $11.25 | $12.26 | 1,200 | — | — |
| 1990-11-15 | $11.25 | $12.26 | 5,850 | — | — |
| 1990-11-14 | $11.33 | $12.35 | 4,950 | — | — |
| 1990-11-13 | $11.25 | $12.26 | 11,850 | — | — |
| 1990-11-12 | $11.33 | $12.35 | 3,600 | — | — |
| 1990-11-09 | $11.33 | $12.35 | 1,950 | — | — |
| 1990-11-08 | $11.33 | $12.35 | 6,750 | — | — |
| 1990-11-07 | $11.33 | $12.35 | 5,250 | — | — |
| 1990-11-06 | $11.17 | $12.16 | 6,600 | — | — |
| 1990-11-05 | $11.00 | $11.98 | 2,100 | — | — |
| 1990-11-02 | $10.92 | $11.89 | 1,800 | — | — |
| 1990-11-01 | $11.08 | $12.07 | 600 | — | — |
| 1990-10-31 | $11.00 | $11.98 | 0 | — | — |
| 1990-10-30 | $11.00 | $11.98 | 5,100 | — | — |
| 1990-10-29 | $10.83 | $11.80 | 1,200 | — | — |
| 1990-10-26 | $11.00 | $11.98 | 6,000 | — | — |
| 1990-10-25 | $10.92 | $11.89 | 2,550 | — | — |
| 1990-10-24 | $10.92 | $11.89 | 600 | — | — |
| 1990-10-23 | $10.83 | $11.80 | 6,600 | — | — |
| 1990-10-22 | $10.58 | $11.53 | 12,600 | — | — |
| 1990-10-19 | $10.50 | $11.44 | 8,250 | — | — |
| 1990-10-18 | $10.83 | $11.80 | 1,350 | — | — |
| 1990-10-17 | $10.67 | $11.62 | 4,200 | — | — |
| 1990-10-16 | $10.83 | $11.80 | 1,200 | — | — |
| 1990-10-15 | $10.67 | $11.62 | 9,750 | — | — |
| 1990-10-12 | $11.08 | $12.07 | 2,550 | — | — |
| 1990-10-11 | $11.33 | $12.35 | 2,700 | — | — |
| 1990-10-10 | $11.33 | $12.35 | 4,800 | — | — |
| 1990-10-09 | $11.33 | $12.35 | 2,850 | — | — |
| 1990-10-08 | $11.33 | $12.35 | 2,400 | — | — |
| 1990-10-05 | $11.33 | $12.35 | 450 | — | — |
| 1990-10-04 | $11.25 | $12.26 | 450 | — | — |
| 1990-10-03 | $11.33 | $12.35 | 3,150 | — | — |
| 1990-10-02 | $11.33 | $12.35 | 5,850 | — | — |
| 1990-10-01 | $11.33 | $12.35 | 2,400 | — | — |
| 1990-09-28 | $11.25 | $12.26 | 450 | — | — |
| 1990-09-27 | $11.17 | $12.16 | 0 | — | — |
| 1990-09-26 | $11.17 | $12.16 | 3,000 | — | — |
| 1990-09-25 | $11.17 | $12.16 | 9,750 | — | — |
| 1990-09-24 | $11.42 | $12.44 | 7,350 | — | — |
| 1990-09-21 | $11.33 | $12.35 | 6,000 | — | — |
| 1990-09-20 | $11.50 | $12.53 | 5,700 | — | — |
| 1990-09-19 | $11.33 | $12.35 | 3,150 | — | — |
| 1990-09-18 | $11.17 | $12.16 | 5,100 | — | — |
| 1990-09-17 | $11.50 | $12.53 | 5,100 | — | — |
| 1990-09-14 | $11.17 | $12.16 | 900 | — | — |
| 1990-09-13 | $11.25 | $12.26 | 2,100 | — | — |
| 1990-09-12 | $11.33 | $12.35 | 750 | — | — |
| 1990-09-11 | $11.50 | $12.53 | 4,650 | — | — |
| 1990-09-10 | $11.58 | $12.62 | 11,850 | — | — |
| 1990-09-07 | $11.17 | $12.16 | 41,250 | — | — |
| 1990-09-06 | $11.58 | $12.62 | 3,750 | — | — |
| 1990-09-05 | $11.58 | $12.62 | 7,200 | — | — |
| 1990-09-04 | $11.83 | $12.89 | 5,700 | — | — |
| 1990-08-31 | $12.00 | $13.07 | 1,800 | — | — |
| 1990-08-30 | $12.08 | $13.16 | 6,000 | — | — |
| 1990-08-29 | $12.17 | $13.25 | 6,450 | — | — |
| 1990-08-28 | $12.17 | $13.25 | 4,500 | — | — |
| 1990-08-27 | $11.83 | $12.89 | 13,500 | — | — |
| 1990-08-24 | $11.33 | $12.35 | 13,800 | — | — |
| 1990-08-23 | $11.08 | $12.07 | 3,600 | — | — |
| 1990-08-22 | $11.08 | $12.07 | 28,650 | — | — |
| 1990-08-21 | $11.25 | $12.26 | 900 | — | — |
| 1990-08-20 | $11.25 | $12.26 | 17,250 | — | — |
| 1990-08-17 | $11.17 | $11.95 | 7,500 | — | — |
| 1990-08-16 | $11.17 | $11.95 | 4,350 | — | — |
| 1990-08-15 | $11.33 | $12.13 | 1,650 | — | — |
| 1990-08-14 | $11.33 | $12.13 | 2,550 | — | — |
| 1990-08-13 | $11.83 | $12.67 | 7,200 | — | — |
| 1990-08-10 | $11.75 | $12.58 | 19,800 | — | — |
| 1990-08-09 | $11.92 | $12.76 | 750 | — | — |
| 1990-08-08 | $11.83 | $12.67 | 9,150 | — | — |
| 1990-08-07 | $11.67 | $12.49 | 2,100 | — | — |
| 1990-08-06 | $11.50 | $12.31 | 3,300 | — | — |
| 1990-08-03 | $11.33 | $12.13 | 3,600 | — | — |
| 1990-08-02 | $11.42 | $12.22 | 3,150 | — | — |
| 1990-08-01 | $11.50 | $12.31 | 6,450 | — | — |
| 1990-07-31 | $11.50 | $12.31 | 4,500 | — | — |
| 1990-07-30 | $11.50 | $12.31 | 5,400 | — | — |
| 1990-07-27 | $11.50 | $12.31 | 2,250 | — | — |
| 1990-07-26 | $11.42 | $12.22 | 600 | — | — |
| 1990-07-25 | $11.33 | $12.13 | 1,950 | — | — |
| 1990-07-24 | $11.25 | $12.04 | 3,750 | — | — |
| 1990-07-23 | $11.00 | $11.78 | 5,550 | — | — |
| 1990-07-20 | $11.00 | $11.78 | 33,750 | — | — |
| 1990-07-19 | $11.25 | $12.04 | 3,150 | — | — |
| 1990-07-18 | $11.42 | $12.22 | 2,550 | — | — |
| 1990-07-17 | $11.50 | $12.31 | 17,100 | — | — |
| 1990-07-16 | $11.25 | $12.04 | 6,900 | — | — |
| 1990-07-13 | $11.42 | $12.22 | 3,900 | — | — |
| 1990-07-12 | $11.42 | $12.22 | 3,000 | — | — |
| 1990-07-11 | $11.42 | $12.22 | 4,950 | — | — |
| 1990-07-10 | $11.25 | $12.04 | 2,100 | — | — |
| 1990-07-09 | $11.33 | $12.13 | 4,050 | — | — |
| 1990-07-06 | $11.33 | $12.13 | 2,250 | — | — |
| 1990-07-05 | $11.33 | $12.13 | 7,050 | — | — |
| 1990-07-03 | $11.17 | $11.95 | 450 | — | — |
| 1990-07-02 | $11.25 | $12.04 | 3,300 | — | — |
| 1990-06-29 | $11.08 | $11.86 | 5,550 | — | — |
| 1990-06-28 | $11.00 | $11.78 | 11,550 | — | — |
| 1990-06-27 | $10.92 | $11.69 | 3,450 | — | — |
| 1990-06-26 | $11.00 | $11.78 | 4,650 | — | — |
| 1990-06-25 | $10.83 | $11.60 | 7,050 | — | — |
| 1990-06-22 | $11.08 | $11.86 | 3,300 | — | — |
| 1990-06-21 | $10.83 | $11.60 | 19,650 | — | — |
| 1990-06-20 | $10.92 | $11.69 | 10,950 | — | — |
| 1990-06-19 | $11.25 | $12.04 | 900 | — | — |
| 1990-06-18 | $11.17 | $11.95 | 1,350 | — | — |
| 1990-06-15 | $11.25 | $12.04 | 4,650 | — | — |
| 1990-06-14 | $11.17 | $11.95 | 8,700 | — | — |
| 1990-06-13 | $11.17 | $11.95 | 5,100 | — | — |
| 1990-06-12 | $11.17 | $11.95 | 4,650 | — | — |
| 1990-06-11 | $11.08 | $11.86 | 14,400 | — | — |
| 1990-06-08 | $11.08 | $11.86 | 10,200 | — | — |
| 1990-06-07 | $11.17 | $11.95 | 3,000 | — | — |
| 1990-06-06 | $11.33 | $12.13 | 1,050 | — | — |
| 1990-06-05 | $11.33 | $12.13 | 3,300 | — | — |
| 1990-06-04 | $11.17 | $11.95 | 12,150 | — | — |
| 1990-06-01 | $11.33 | $12.13 | 7,950 | — | — |
| 1990-05-31 | $11.42 | $12.22 | 7,050 | — | — |
| 1990-05-30 | $11.42 | $12.22 | 1,050 | — | — |
| 1990-05-29 | $11.58 | $12.40 | 6,000 | — | — |
| 1990-05-25 | $11.67 | $12.49 | 3,150 | — | — |
| 1990-05-24 | $11.83 | $12.67 | 3,150 | — | — |
| 1990-05-23 | $11.75 | $12.58 | 4,350 | — | — |
| 1990-05-22 | $11.58 | $12.40 | 5,700 | — | — |
| 1990-05-21 | $11.42 | $12.22 | 5,400 | — | — |
| 1990-05-18 | $11.50 | $12.10 | 1,500 | — | — |
| 1990-05-17 | $11.50 | $12.10 | 3,600 | — | — |
| 1990-05-16 | $11.67 | $12.28 | 1,500 | — | — |
| 1990-05-15 | $11.83 | $12.45 | 9,450 | — | — |
| 1990-05-14 | $11.83 | $12.45 | 2,850 | — | — |
| 1990-05-11 | $11.92 | $12.54 | 6,150 | — | — |
| 1990-05-10 | $11.58 | $12.19 | 4,200 | — | — |
| 1990-05-09 | $11.67 | $12.28 | 9,150 | — | — |
| 1990-05-08 | $11.42 | $12.02 | 1,500 | — | — |
| 1990-05-07 | $11.42 | $12.02 | 9,150 | — | — |
| 1990-05-04 | $11.42 | $12.02 | 3,450 | — | — |
| 1990-05-03 | $11.17 | $11.75 | 3,000 | — | — |
| 1990-05-02 | $11.25 | $11.84 | 1,350 | — | — |
| 1990-05-01 | $11.25 | $11.84 | 2,700 | — | — |
| 1990-04-30 | $11.25 | $11.84 | 4,500 | — | — |
| 1990-04-27 | $11.25 | $11.84 | 0 | — | — |
| 1990-04-26 | $11.25 | $11.84 | 4,350 | — | — |
| 1990-04-25 | $11.50 | $12.10 | 32,400 | — | — |
| 1990-04-24 | $11.67 | $12.28 | 3,000 | — | — |
| 1990-04-23 | $11.67 | $12.28 | 4,650 | — | — |
| 1990-04-20 | $11.83 | $12.45 | 8,250 | — | — |
| 1990-04-19 | $11.83 | $12.45 | 3,750 | — | — |
| 1990-04-18 | $11.75 | $12.37 | 4,650 | — | — |
| 1990-04-17 | $11.58 | $12.19 | 2,250 | — | — |
| 1990-04-16 | $11.67 | $12.28 | 3,000 | — | — |
| 1990-04-12 | $11.67 | $12.28 | 8,250 | — | — |
| 1990-04-11 | $11.75 | $12.37 | 5,100 | — | — |
| 1990-04-10 | $11.83 | $12.45 | 6,300 | — | — |
| 1990-04-09 | $11.75 | $12.37 | 3,450 | — | — |
| 1990-04-06 | $11.67 | $12.28 | 2,700 | — | — |
| 1990-04-05 | $11.75 | $12.37 | 3,000 | — | — |
| 1990-04-04 | $11.75 | $12.37 | 750 | — | — |
| 1990-04-03 | $11.67 | $12.28 | 2,550 | — | — |
| 1990-04-02 | $11.83 | $12.45 | 1,050 | — | — |
| 1990-03-30 | $12.00 | $12.63 | 3,000 | — | — |
| 1990-03-29 | $11.92 | $12.54 | 4,950 | — | — |
| 1990-03-28 | $12.00 | $12.63 | 1,650 | — | — |
| 1990-03-27 | $12.00 | $12.63 | 8,400 | — | — |
| 1990-03-26 | $11.92 | $12.54 | 11,850 | — | — |
| 1990-03-23 | $11.75 | $12.37 | 3,300 | — | — |
| 1990-03-22 | $11.75 | $12.37 | 4,050 | — | — |
| 1990-03-21 | $11.67 | $12.28 | 3,600 | — | — |
| 1990-03-20 | $11.75 | $12.37 | 2,850 | — | — |
| 1990-03-19 | $11.67 | $12.28 | 2,100 | — | — |
| 1990-03-16 | $11.67 | $12.28 | 7,200 | — | — |
| 1990-03-15 | $11.67 | $12.28 | 6,150 | — | — |
| 1990-03-14 | $11.67 | $12.28 | 6,600 | — | — |
| 1990-03-13 | $11.58 | $12.19 | 85,200 | — | — |
| 1990-03-12 | $11.58 | $12.19 | 5,700 | — | — |
| 1990-03-09 | $11.50 | $12.10 | 7,950 | — | — |
| 1990-03-08 | $11.58 | $12.19 | 1,800 | — | — |
| 1990-03-07 | $11.67 | $12.28 | 1,500 | — | — |
| 1990-03-06 | $11.58 | $12.19 | 3,450 | — | — |
| 1990-03-05 | $11.67 | $12.28 | 4,350 | — | — |
| 1990-03-02 | $11.58 | $12.19 | 1,800 | — | — |
| 1990-03-01 | $11.67 | $12.28 | 9,150 | — | — |
| 1990-02-28 | $11.67 | $12.28 | 2,850 | — | — |
| 1990-02-27 | $11.75 | $12.37 | 450 | — | — |
| 1990-02-26 | $11.75 | $12.37 | 6,000 | — | — |
| 1990-02-23 | $11.75 | $12.37 | 8,400 | — | — |
| 1990-02-22 | $11.92 | $12.54 | 3,750 | — | — |
| 1990-02-21 | $12.17 | $12.81 | 5,850 | — | — |
| 1990-02-20 | $12.17 | $12.81 | 6,300 | — | — |
| 1990-02-16 | $12.33 | $12.78 | 5,850 | — | — |
| 1990-02-15 | $12.42 | $12.86 | 7,800 | — | — |
| 1990-02-14 | $12.25 | $12.69 | 24,750 | — | — |
| 1990-02-13 | $12.33 | $12.78 | 5,850 | — | — |
| 1990-02-12 | $12.25 | $12.69 | 7,500 | — | — |
| 1990-02-09 | $12.17 | $12.60 | 3,450 | — | — |
| 1990-02-08 | $12.08 | $12.52 | 8,100 | — | — |
| 1990-02-07 | $12.00 | $12.43 | 6,000 | — | — |
| 1990-02-06 | $11.92 | $12.35 | 1,500 | — | — |
| 1990-02-05 | $11.92 | $12.35 | 3,000 | — | — |
| 1990-02-02 | $11.92 | $12.35 | 1,500 | — | — |
| 1990-02-01 | $11.92 | $12.35 | 3,450 | — | — |
| 1990-01-31 | $11.75 | $12.17 | 6,000 | — | — |
| 1990-01-30 | $11.83 | $12.26 | 13,050 | — | — |
| 1990-01-29 | $11.92 | $12.35 | 3,000 | — | — |
| 1990-01-26 | $11.83 | $12.26 | 2,400 | — | — |
| 1990-01-25 | $11.83 | $12.26 | 4,200 | — | — |
| 1990-01-24 | $11.83 | $12.26 | 10,650 | — | — |
| 1990-01-23 | $12.00 | $12.43 | 6,600 | — | — |
| 1990-01-22 | $12.00 | $12.43 | 7,350 | — | — |
| 1990-01-19 | $11.92 | $12.35 | 2,850 | — | — |
| 1990-01-18 | $12.00 | $12.43 | 2,400 | — | — |
| 1990-01-17 | $12.00 | $12.43 | 4,200 | — | — |
| 1990-01-16 | $11.92 | $12.35 | 7,200 | — | — |
| 1990-01-15 | $12.00 | $12.43 | 3,000 | — | — |
| 1990-01-12 | $12.17 | $12.60 | 12,450 | — | — |
| 1990-01-11 | $12.33 | $12.78 | 20,100 | — | — |
| 1990-01-10 | $12.17 | $12.60 | 18,600 | — | — |
| 1990-01-09 | $12.00 | $12.43 | 18,450 | — | — |
| 1990-01-08 | $11.75 | $12.17 | 9,450 | — | — |
| 1990-01-05 | $11.67 | $12.09 | 34,950 | — | — |
| 1990-01-04 | $11.33 | $11.74 | 15,600 | — | — |
| 1990-01-03 | $11.58 | $12.00 | 11,250 | — | — |
| 1990-01-02 | $11.83 | $12.26 | 17,550 | — | — |