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
- 1985-02-13 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 | $10.88 | $11.08 | 666,000 | — | — |
| 1990-12-28 | $10.94 | $11.14 | 399,800 | — | — |
| 1990-12-27 | $10.50 | $10.69 | 169,400 | — | — |
| 1990-12-26 | $10.75 | $10.95 | 273,400 | — | — |
| 1990-12-24 | $10.50 | $10.69 | 165,200 | — | — |
| 1990-12-21 | $10.19 | $10.38 | 380,800 | — | — |
| 1990-12-20 | $10.31 | $10.50 | 537,800 | — | — |
| 1990-12-19 | $10.19 | $10.38 | 1,129,000 | — | — |
| 1990-12-18 | $9.69 | $9.87 | 254,600 | — | — |
| 1990-12-17 | $9.75 | $9.93 | 280,000 | — | — |
| 1990-12-14 | $9.63 | $9.80 | 209,200 | — | — |
| 1990-12-13 | $9.63 | $9.80 | 186,400 | — | — |
| 1990-12-12 | $9.44 | $9.61 | 350,400 | — | — |
| 1990-12-11 | $9.44 | $9.61 | 297,400 | — | — |
| 1990-12-10 | $9.69 | $9.87 | 369,400 | — | — |
| 1990-12-07 | $9.63 | $9.80 | 237,800 | — | — |
| 1990-12-06 | $9.63 | $9.80 | 469,800 | — | — |
| 1990-12-05 | $9.38 | $9.55 | 283,000 | — | — |
| 1990-12-04 | $9.69 | $9.87 | 327,800 | — | — |
| 1990-12-03 | $9.56 | $9.74 | 203,400 | — | — |
| 1990-11-30 | $9.75 | $9.93 | 206,600 | — | — |
| 1990-11-29 | $9.88 | $10.06 | 480,200 | — | — |
| 1990-11-28 | $9.69 | $9.87 | 302,600 | — | — |
| 1990-11-27 | $9.56 | $9.74 | 275,000 | — | — |
| 1990-11-26 | $9.50 | $9.68 | 340,000 | — | — |
| 1990-11-23 | $9.25 | $9.40 | 160,600 | — | — |
| 1990-11-21 | $9.00 | $9.14 | 264,000 | — | — |
| 1990-11-20 | $9.00 | $9.14 | 256,800 | — | — |
| 1990-11-19 | $9.31 | $9.46 | 430,600 | — | — |
| 1990-11-16 | $9.25 | $9.40 | 341,200 | — | — |
| 1990-11-15 | $9.31 | $9.46 | 132,400 | — | — |
| 1990-11-14 | $9.31 | $9.46 | 212,800 | — | — |
| 1990-11-13 | $9.56 | $9.71 | 241,200 | — | — |
| 1990-11-12 | $9.44 | $9.59 | 92,200 | — | — |
| 1990-11-09 | $9.63 | $9.78 | 182,200 | — | — |
| 1990-11-08 | $9.81 | $9.97 | 140,400 | — | — |
| 1990-11-07 | $9.75 | $9.90 | 224,200 | — | — |
| 1990-11-06 | $9.94 | $10.09 | 320,800 | — | — |
| 1990-11-05 | $9.81 | $9.97 | 334,400 | — | — |
| 1990-11-02 | $9.69 | $9.84 | 292,200 | — | — |
| 1990-11-01 | $9.88 | $10.03 | 240,000 | — | — |
| 1990-10-31 | $9.75 | $9.90 | 315,600 | — | — |
| 1990-10-30 | $9.50 | $9.65 | 536,800 | — | — |
| 1990-10-29 | $9.25 | $9.40 | 224,600 | — | — |
| 1990-10-26 | $9.31 | $9.46 | 594,200 | — | — |
| 1990-10-25 | $9.75 | $9.90 | 418,000 | — | — |
| 1990-10-24 | $9.31 | $9.46 | 360,000 | — | — |
| 1990-10-23 | $9.19 | $9.33 | 441,000 | — | — |
| 1990-10-22 | $9.25 | $9.40 | 131,200 | — | — |
| 1990-10-19 | $9.44 | $9.59 | 514,600 | — | — |
| 1990-10-18 | $9.50 | $9.65 | 471,200 | — | — |
| 1990-10-17 | $9.25 | $9.40 | 686,800 | — | — |
| 1990-10-16 | $8.69 | $8.82 | 1,838,400 | — | — |
| 1990-10-15 | $8.75 | $8.89 | 1,598,000 | — | — |
| 1990-10-12 | $9.38 | $9.52 | 693,200 | — | — |
| 1990-10-11 | $9.94 | $10.09 | 804,600 | — | — |
| 1990-10-10 | $10.63 | $10.79 | 408,000 | — | — |
| 1990-10-09 | $10.50 | $10.67 | 849,000 | — | — |
| 1990-10-08 | $10.38 | $10.54 | 300,200 | — | — |
| 1990-10-05 | $10.75 | $10.92 | 361,000 | — | — |
| 1990-10-04 | $10.81 | $10.98 | 375,800 | — | — |
| 1990-10-03 | $11.00 | $11.17 | 588,800 | — | — |
| 1990-10-02 | $10.69 | $10.86 | 738,400 | — | — |
| 1990-10-01 | $10.63 | $10.79 | 459,800 | — | — |
| 1990-09-28 | $11.31 | $11.49 | 371,400 | — | — |
| 1990-09-27 | $11.38 | $11.55 | 857,400 | — | — |
| 1990-09-26 | $11.69 | $11.87 | 596,600 | — | — |
| 1990-09-25 | $11.50 | $11.68 | 974,400 | — | — |
| 1990-09-24 | $11.69 | $11.87 | 909,000 | — | — |
| 1990-09-21 | $10.81 | $10.98 | 591,000 | — | — |
| 1990-09-20 | $10.75 | $10.92 | 236,000 | — | — |
| 1990-09-19 | $10.50 | $10.67 | 239,800 | — | — |
| 1990-09-18 | $10.63 | $10.79 | 420,000 | — | — |
| 1990-09-17 | $11.06 | $11.24 | 1,068,400 | — | — |
| 1990-09-14 | $10.69 | $10.86 | 432,200 | — | — |
| 1990-09-13 | $10.44 | $10.60 | 314,000 | — | — |
| 1990-09-12 | $10.25 | $10.41 | 264,000 | — | — |
| 1990-09-11 | $10.25 | $10.41 | 473,600 | — | — |
| 1990-09-10 | $10.38 | $10.54 | 571,400 | — | — |
| 1990-09-07 | $10.63 | $10.79 | 512,800 | — | — |
| 1990-09-06 | $11.00 | $11.17 | 163,600 | — | — |
| 1990-09-05 | $11.00 | $11.17 | 221,400 | — | — |
| 1990-09-04 | $10.94 | $11.11 | 214,200 | — | — |
| 1990-08-31 | $10.81 | $10.98 | 228,800 | — | — |
| 1990-08-30 | $10.81 | $10.98 | 504,400 | — | — |
| 1990-08-29 | $10.81 | $10.98 | 406,400 | — | — |
| 1990-08-28 | $10.81 | $10.98 | 966,200 | — | — |
| 1990-08-27 | $10.13 | $10.28 | 2,811,600 | — | — |
| 1990-08-24 | $11.06 | $11.24 | 1,456,200 | — | — |
| 1990-08-23 | $11.50 | $11.68 | 1,776,600 | — | — |
| 1990-08-22 | $11.88 | $12.06 | 454,400 | — | — |
| 1990-08-21 | $11.75 | $11.94 | 1,076,600 | — | — |
| 1990-08-20 | $12.06 | $12.25 | 811,800 | — | — |
| 1990-08-17 | $12.06 | $12.25 | 2,065,400 | — | — |
| 1990-08-16 | $11.75 | $11.94 | 1,081,800 | — | — |
| 1990-08-15 | $11.06 | $11.24 | 854,600 | — | — |
| 1990-08-14 | $11.13 | $11.30 | 1,652,400 | — | — |
| 1990-08-13 | $11.19 | $11.36 | 1,894,000 | — | — |
| 1990-08-10 | $10.94 | $11.11 | 1,443,800 | — | — |
| 1990-08-09 | $10.06 | $10.22 | 745,800 | — | — |
| 1990-08-08 | $10.63 | $10.79 | 613,200 | — | — |
| 1990-08-07 | $10.69 | $10.86 | 686,000 | — | — |
| 1990-08-06 | $10.94 | $11.11 | 892,800 | — | — |
| 1990-08-03 | $10.75 | $10.92 | 997,200 | — | — |
| 1990-08-02 | $10.69 | $10.86 | 1,465,600 | — | — |
| 1990-08-01 | $10.50 | $10.67 | 1,485,800 | — | — |
| 1990-07-31 | $11.06 | $11.24 | 1,080,000 | — | — |
| 1990-07-30 | $10.69 | $10.86 | 532,200 | — | — |
| 1990-07-27 | $10.69 | $10.86 | 617,600 | — | — |
| 1990-07-26 | $10.81 | $10.98 | 1,147,600 | — | — |
| 1990-07-25 | $10.81 | $10.98 | 790,200 | — | — |
| 1990-07-24 | $10.38 | $10.54 | 386,800 | — | — |
| 1990-07-23 | $10.38 | $10.54 | 757,800 | — | — |
| 1990-07-20 | $10.06 | $10.22 | 393,000 | — | — |
| 1990-07-19 | $10.19 | $10.35 | 803,600 | — | — |
| 1990-07-18 | $10.25 | $10.41 | 626,600 | — | — |
| 1990-07-17 | $10.19 | $10.35 | 618,200 | — | — |
| 1990-07-16 | $10.31 | $10.48 | 1,032,400 | — | — |
| 1990-07-13 | $10.00 | $10.16 | 1,349,800 | — | — |
| 1990-07-12 | $9.56 | $9.71 | 560,200 | — | — |
| 1990-07-11 | $9.38 | $9.52 | 151,400 | — | — |
| 1990-07-10 | $9.31 | $9.46 | 562,400 | — | — |
| 1990-07-09 | $9.44 | $9.59 | 281,600 | — | — |
| 1990-07-06 | $9.81 | $9.97 | 165,000 | — | — |
| 1990-07-05 | $9.88 | $10.03 | 274,200 | — | — |
| 1990-07-03 | $9.94 | $10.09 | 974,600 | — | — |
| 1990-07-02 | $10.06 | $10.22 | 921,400 | — | — |
| 1990-06-29 | $9.69 | $9.84 | 620,000 | — | — |
| 1990-06-28 | $9.25 | $9.40 | 300,800 | — | — |
| 1990-06-27 | $8.94 | $9.08 | 239,200 | — | — |
| 1990-06-26 | $8.81 | $8.95 | 181,400 | — | — |
| 1990-06-25 | $9.00 | $9.14 | 284,000 | — | — |
| 1990-06-22 | $8.75 | $8.89 | 373,000 | — | — |
| 1990-06-21 | $8.75 | $8.89 | 468,600 | — | — |
| 1990-06-20 | $8.69 | $8.82 | 1,006,000 | — | — |
| 1990-06-19 | $8.44 | $8.57 | 270,400 | — | — |
| 1990-06-18 | $8.25 | $8.38 | 379,800 | — | — |
| 1990-06-15 | $8.25 | $8.38 | 604,400 | — | — |
| 1990-06-14 | $8.13 | $8.25 | 408,600 | — | — |
| 1990-06-13 | $8.38 | $8.51 | 610,200 | — | — |
| 1990-06-12 | $8.44 | $8.57 | 414,000 | — | — |
| 1990-06-11 | $8.44 | $8.57 | 822,200 | — | — |
| 1990-06-08 | $8.38 | $8.51 | 596,600 | — | — |
| 1990-06-07 | $8.25 | $8.38 | 2,204,400 | — | — |
| 1990-06-06 | $8.69 | $8.82 | 296,200 | — | — |
| 1990-06-05 | $8.75 | $8.89 | 489,000 | — | — |
| 1990-06-04 | $8.75 | $8.89 | 524,800 | — | — |
| 1990-06-01 | $9.00 | $9.14 | 461,600 | — | — |
| 1990-05-31 | $9.31 | $9.46 | 363,000 | — | — |
| 1990-05-30 | $9.25 | $9.40 | 338,800 | — | — |
| 1990-05-29 | $9.38 | $9.52 | 314,600 | — | — |
| 1990-05-25 | $9.31 | $9.46 | 270,400 | — | — |
| 1990-05-24 | $9.19 | $9.33 | 473,200 | — | — |
| 1990-05-23 | $9.25 | $9.37 | 1,182,200 | — | — |
| 1990-05-22 | $9.75 | $9.88 | 1,034,200 | — | — |
| 1990-05-21 | $9.81 | $9.94 | 668,000 | — | — |
| 1990-05-18 | $9.50 | $9.62 | 1,182,400 | — | — |
| 1990-05-17 | $9.00 | $9.12 | 248,800 | — | — |
| 1990-05-16 | $8.88 | $8.99 | 446,200 | — | — |
| 1990-05-15 | $8.81 | $8.93 | 296,400 | — | — |
| 1990-05-14 | $8.75 | $8.86 | 517,600 | — | — |
| 1990-05-11 | $8.88 | $8.99 | 1,365,600 | — | — |
| 1990-05-10 | $8.75 | $8.86 | 1,509,400 | — | — |
| 1990-05-09 | $8.69 | $8.80 | 2,224,200 | — | — |
| 1990-05-08 | $8.44 | $8.55 | 617,600 | — | — |
| 1990-05-07 | $8.56 | $8.67 | 186,800 | — | — |
| 1990-05-04 | $8.31 | $8.42 | 166,200 | — | — |
| 1990-05-03 | $8.31 | $8.42 | 358,400 | — | — |
| 1990-05-02 | $8.06 | $8.17 | 131,000 | — | — |
| 1990-05-01 | $8.25 | $8.36 | 366,200 | — | — |
| 1990-04-30 | $8.00 | $8.10 | 475,600 | — | — |
| 1990-04-27 | $8.25 | $8.36 | 221,200 | — | — |
| 1990-04-26 | $8.31 | $8.42 | 326,600 | — | — |
| 1990-04-25 | $8.19 | $8.29 | 421,200 | — | — |
| 1990-04-24 | $8.44 | $8.55 | 296,000 | — | — |
| 1990-04-23 | $8.56 | $8.67 | 814,200 | — | — |
| 1990-04-20 | $8.63 | $8.74 | 669,600 | — | — |
| 1990-04-19 | $9.13 | $9.24 | 127,000 | — | — |
| 1990-04-18 | $9.06 | $9.18 | 703,400 | — | — |
| 1990-04-17 | $8.88 | $8.99 | 177,400 | — | — |
| 1990-04-16 | $9.00 | $9.12 | 466,400 | — | — |
| 1990-04-12 | $9.00 | $9.12 | 310,600 | — | — |
| 1990-04-11 | $8.94 | $9.05 | 351,000 | — | — |
| 1990-04-10 | $9.13 | $9.24 | 266,000 | — | — |
| 1990-04-09 | $9.25 | $9.37 | 256,800 | — | — |
| 1990-04-06 | $9.56 | $9.69 | 484,200 | — | — |
| 1990-04-05 | $9.31 | $9.43 | 362,200 | — | — |
| 1990-04-04 | $9.31 | $9.43 | 575,600 | — | — |
| 1990-04-03 | $9.31 | $9.43 | 401,400 | — | — |
| 1990-04-02 | $9.06 | $9.18 | 356,000 | — | — |
| 1990-03-30 | $9.06 | $9.18 | 335,600 | — | — |
| 1990-03-29 | $9.00 | $9.12 | 509,400 | — | — |
| 1990-03-28 | $8.94 | $9.05 | 582,200 | — | — |
| 1990-03-27 | $8.94 | $9.05 | 1,426,000 | — | — |
| 1990-03-26 | $8.81 | $8.93 | 2,125,600 | — | — |
| 1990-03-23 | $9.75 | $9.88 | 482,000 | — | — |
| 1990-03-22 | $9.94 | $10.07 | 512,400 | — | — |
| 1990-03-21 | $9.63 | $9.75 | 772,200 | — | — |
| 1990-03-20 | $9.81 | $9.94 | 692,600 | — | — |
| 1990-03-19 | $10.00 | $10.13 | 1,764,200 | — | — |
| 1990-03-16 | $10.06 | $10.19 | 518,200 | — | — |
| 1990-03-15 | $10.13 | $10.26 | 1,009,800 | — | — |
| 1990-03-14 | $9.63 | $9.75 | 501,400 | — | — |
| 1990-03-13 | $9.50 | $9.62 | 353,200 | — | — |
| 1990-03-12 | $9.13 | $9.24 | 490,200 | — | — |
| 1990-03-09 | $9.06 | $9.18 | 661,000 | — | — |
| 1990-03-08 | $9.06 | $9.18 | 158,600 | — | — |
| 1990-03-07 | $9.00 | $9.12 | 746,200 | — | — |
| 1990-03-06 | $9.19 | $9.31 | 693,600 | — | — |
| 1990-03-05 | $9.25 | $9.37 | 481,200 | — | — |
| 1990-03-02 | $9.50 | $9.62 | 463,000 | — | — |
| 1990-03-01 | $9.56 | $9.69 | 777,400 | — | — |
| 1990-02-28 | $9.31 | $9.43 | 389,400 | — | — |
| 1990-02-27 | $9.19 | $9.31 | 385,400 | — | — |
| 1990-02-26 | $9.13 | $9.24 | 1,028,000 | — | — |
| 1990-02-23 | $9.56 | $9.69 | 475,600 | — | — |
| 1990-02-22 | $9.88 | $10.00 | 1,132,400 | — | — |
| 1990-02-21 | $10.00 | $10.13 | 583,400 | — | — |
| 1990-02-20 | $9.88 | $10.00 | 655,600 | — | — |
| 1990-02-16 | $9.06 | $9.18 | 346,000 | — | — |
| 1990-02-15 | $9.19 | $9.31 | 339,400 | — | — |
| 1990-02-14 | $9.31 | $9.43 | 392,600 | — | — |
| 1990-02-13 | $9.44 | $9.56 | 203,200 | — | — |
| 1990-02-12 | $9.50 | $9.62 | 555,600 | — | — |
| 1990-02-09 | $9.25 | $9.37 | 254,400 | — | — |
| 1990-02-08 | $9.38 | $9.50 | 363,000 | — | — |
| 1990-02-07 | $9.25 | $9.37 | 1,132,000 | — | — |
| 1990-02-06 | $9.56 | $9.69 | 863,000 | — | — |
| 1990-02-05 | $9.25 | $9.37 | 1,309,400 | — | — |
| 1990-02-02 | $8.75 | $8.86 | 225,600 | — | — |
| 1990-02-01 | $8.75 | $8.86 | 534,200 | — | — |
| 1990-01-31 | $8.50 | $8.61 | 707,800 | — | — |
| 1990-01-30 | $8.94 | $9.05 | 467,400 | — | — |
| 1990-01-29 | $8.81 | $8.93 | 348,400 | — | — |
| 1990-01-26 | $8.63 | $8.74 | 308,200 | — | — |
| 1990-01-25 | $8.69 | $8.80 | 294,400 | — | — |
| 1990-01-24 | $8.50 | $8.61 | 671,800 | — | — |
| 1990-01-23 | $8.50 | $8.61 | 549,600 | — | — |
| 1990-01-22 | $8.31 | $8.42 | 496,600 | — | — |
| 1990-01-19 | $8.50 | $8.61 | 285,200 | — | — |
| 1990-01-18 | $8.69 | $8.80 | 364,200 | — | — |
| 1990-01-17 | $8.94 | $9.05 | 919,000 | — | — |
| 1990-01-16 | $8.94 | $9.05 | 1,175,600 | — | — |
| 1990-01-15 | $8.81 | $8.93 | 979,800 | — | — |
| 1990-01-12 | $8.75 | $8.86 | 1,943,000 | — | — |
| 1990-01-11 | $8.81 | $8.93 | 1,313,800 | — | — |
| 1990-01-10 | $8.63 | $8.74 | 1,553,000 | — | — |
| 1990-01-09 | $8.56 | $8.67 | 644,200 | — | — |
| 1990-01-08 | $8.31 | $8.42 | 506,200 | — | — |
| 1990-01-05 | $8.50 | $8.61 | 969,000 | — | — |
| 1990-01-04 | $8.00 | $8.10 | 552,800 | — | — |
| 1990-01-03 | $7.63 | $7.72 | 601,000 | — | — |
| 1990-01-02 | $7.88 | $7.98 | 686,200 | — | — |