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
- 1981-12-31 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 | $9.00 | $11.55 | 183,300 | — | — |
| 1990-12-28 | $9.00 | $11.55 | 238,400 | — | — |
| 1990-12-27 | $9.00 | $11.55 | 29,400 | — | — |
| 1990-12-26 | $9.13 | $11.71 | 182,200 | — | — |
| 1990-12-24 | $8.88 | $11.39 | 201,200 | — | — |
| 1990-12-21 | $9.38 | $12.04 | 301,400 | — | — |
| 1990-12-20 | $9.00 | $11.55 | 323,700 | — | — |
| 1990-12-19 | $9.13 | $11.71 | 283,100 | — | — |
| 1990-12-18 | $8.88 | $11.39 | 224,600 | — | — |
| 1990-12-17 | $9.00 | $11.55 | 140,700 | — | — |
| 1990-12-14 | $9.25 | $11.87 | 273,000 | — | — |
| 1990-12-13 | $9.63 | $12.36 | 320,500 | — | — |
| 1990-12-12 | $10.00 | $12.84 | 613,400 | — | — |
| 1990-12-11 | $9.63 | $12.36 | 356,500 | — | — |
| 1990-12-10 | $10.00 | $12.84 | 303,300 | — | — |
| 1990-12-07 | $9.25 | $11.87 | 245,300 | — | — |
| 1990-12-06 | $8.75 | $11.23 | 294,800 | — | — |
| 1990-12-05 | $8.63 | $11.07 | 348,000 | — | — |
| 1990-12-04 | $8.25 | $10.59 | 454,100 | — | — |
| 1990-12-03 | $7.88 | $10.11 | 91,200 | — | — |
| 1990-11-30 | $7.88 | $10.11 | 231,800 | — | — |
| 1990-11-29 | $7.63 | $9.79 | 143,300 | — | — |
| 1990-11-28 | $7.88 | $10.11 | 101,700 | — | — |
| 1990-11-27 | $7.88 | $10.11 | 155,000 | — | — |
| 1990-11-26 | $8.13 | $10.43 | 132,200 | — | — |
| 1990-11-23 | $8.00 | $10.27 | 100,900 | — | — |
| 1990-11-21 | $8.13 | $10.43 | 254,000 | — | — |
| 1990-11-20 | $8.00 | $10.27 | 280,600 | — | — |
| 1990-11-19 | $8.25 | $10.59 | 257,600 | — | — |
| 1990-11-16 | $8.50 | $10.91 | 179,400 | — | — |
| 1990-11-15 | $8.38 | $10.75 | 204,300 | — | — |
| 1990-11-14 | $8.63 | $11.07 | 218,100 | — | — |
| 1990-11-13 | $8.25 | $10.59 | 163,700 | — | — |
| 1990-11-12 | $8.13 | $10.43 | 144,500 | — | — |
| 1990-11-09 | $7.63 | $9.79 | 199,200 | — | — |
| 1990-11-08 | $7.75 | $9.95 | 157,100 | — | — |
| 1990-11-07 | $7.50 | $9.63 | 268,100 | — | — |
| 1990-11-06 | $7.38 | $9.47 | 110,500 | — | — |
| 1990-11-05 | $7.38 | $9.47 | 92,200 | — | — |
| 1990-11-02 | $7.63 | $9.79 | 143,600 | — | — |
| 1990-11-01 | $7.63 | $9.79 | 62,400 | — | — |
| 1990-10-31 | $8.13 | $10.43 | 196,400 | — | — |
| 1990-10-30 | $7.75 | $9.95 | 99,800 | — | — |
| 1990-10-29 | $7.25 | $9.31 | 67,800 | — | — |
| 1990-10-26 | $7.13 | $9.15 | 225,400 | — | — |
| 1990-10-25 | $7.13 | $9.15 | 142,200 | — | — |
| 1990-10-24 | $7.25 | $9.31 | 108,700 | — | — |
| 1990-10-23 | $7.25 | $9.31 | 55,800 | — | — |
| 1990-10-22 | $7.50 | $9.63 | 53,800 | — | — |
| 1990-10-19 | $7.50 | $9.63 | 174,900 | — | — |
| 1990-10-18 | $6.75 | $8.52 | 84,700 | — | — |
| 1990-10-17 | $6.63 | $8.37 | 143,200 | — | — |
| 1990-10-16 | $6.75 | $8.52 | 207,700 | — | — |
| 1990-10-15 | $6.75 | $8.52 | 170,400 | — | — |
| 1990-10-12 | $6.75 | $8.52 | 145,600 | — | — |
| 1990-10-11 | $6.88 | $8.68 | 102,400 | — | — |
| 1990-10-10 | $7.25 | $9.16 | 106,200 | — | — |
| 1990-10-09 | $6.88 | $8.68 | 72,500 | — | — |
| 1990-10-08 | $6.88 | $8.68 | 101,400 | — | — |
| 1990-10-05 | $6.75 | $8.52 | 300,300 | — | — |
| 1990-10-04 | $7.13 | $9.00 | 65,000 | — | — |
| 1990-10-03 | $7.13 | $9.00 | 153,300 | — | — |
| 1990-10-02 | $7.63 | $9.63 | 139,400 | — | — |
| 1990-10-01 | $7.75 | $9.79 | 255,900 | — | — |
| 1990-09-28 | $7.25 | $9.16 | 114,300 | — | — |
| 1990-09-27 | $6.63 | $8.37 | 126,700 | — | — |
| 1990-09-26 | $7.13 | $9.00 | 104,600 | — | — |
| 1990-09-25 | $7.25 | $9.16 | 193,900 | — | — |
| 1990-09-24 | $7.38 | $9.31 | 159,500 | — | — |
| 1990-09-21 | $7.88 | $9.94 | 244,700 | — | — |
| 1990-09-20 | $7.88 | $9.94 | 89,400 | — | — |
| 1990-09-19 | $8.25 | $10.42 | 129,700 | — | — |
| 1990-09-18 | $9.00 | $11.37 | 107,500 | — | — |
| 1990-09-17 | $8.88 | $11.21 | 268,100 | — | — |
| 1990-09-14 | $8.63 | $10.89 | 159,800 | — | — |
| 1990-09-13 | $8.88 | $11.21 | 213,600 | — | — |
| 1990-09-12 | $9.00 | $11.37 | 88,200 | — | — |
| 1990-09-11 | $8.88 | $11.21 | 72,300 | — | — |
| 1990-09-10 | $9.13 | $11.52 | 82,700 | — | — |
| 1990-09-07 | $9.25 | $11.68 | 197,300 | — | — |
| 1990-09-06 | $9.25 | $11.68 | 137,200 | — | — |
| 1990-09-05 | $9.50 | $12.00 | 71,500 | — | — |
| 1990-09-04 | $9.63 | $12.15 | 89,200 | — | — |
| 1990-08-31 | $9.25 | $11.68 | 129,500 | — | — |
| 1990-08-30 | $9.25 | $11.68 | 144,700 | — | — |
| 1990-08-29 | $9.63 | $12.15 | 105,800 | — | — |
| 1990-08-28 | $10.00 | $12.63 | 189,800 | — | — |
| 1990-08-27 | $8.88 | $11.21 | 236,700 | — | — |
| 1990-08-24 | $8.88 | $11.21 | 201,100 | — | — |
| 1990-08-23 | $8.75 | $11.05 | 254,500 | — | — |
| 1990-08-22 | $9.00 | $11.37 | 170,600 | — | — |
| 1990-08-21 | $9.38 | $11.84 | 178,700 | — | — |
| 1990-08-20 | $9.63 | $12.15 | 72,400 | — | — |
| 1990-08-17 | $9.38 | $11.84 | 228,000 | — | — |
| 1990-08-16 | $9.88 | $12.47 | 128,700 | — | — |
| 1990-08-15 | $10.25 | $12.94 | 126,100 | — | — |
| 1990-08-14 | $10.13 | $12.79 | 35,300 | — | — |
| 1990-08-13 | $10.00 | $12.63 | 158,700 | — | — |
| 1990-08-10 | $9.75 | $12.31 | 144,400 | — | — |
| 1990-08-09 | $10.25 | $12.94 | 109,600 | — | — |
| 1990-08-08 | $10.50 | $13.26 | 170,200 | — | — |
| 1990-08-07 | $10.25 | $12.94 | 247,000 | — | — |
| 1990-08-06 | $10.00 | $12.63 | 158,100 | — | — |
| 1990-08-03 | $10.75 | $13.58 | 281,600 | — | — |
| 1990-08-02 | $11.38 | $14.36 | 119,000 | — | — |
| 1990-08-01 | $11.63 | $14.68 | 59,600 | — | — |
| 1990-07-31 | $11.88 | $15.00 | 215,000 | — | — |
| 1990-07-30 | $11.63 | $14.68 | 125,200 | — | — |
| 1990-07-27 | $11.38 | $14.36 | 86,100 | — | — |
| 1990-07-26 | $11.63 | $14.68 | 139,200 | — | — |
| 1990-07-25 | $11.88 | $15.00 | 113,600 | — | — |
| 1990-07-24 | $12.00 | $15.15 | 99,900 | — | — |
| 1990-07-23 | $12.25 | $15.47 | 149,800 | — | — |
| 1990-07-20 | $12.50 | $15.79 | 87,800 | — | — |
| 1990-07-19 | $12.75 | $16.10 | 58,800 | — | — |
| 1990-07-18 | $13.00 | $16.28 | 167,800 | — | — |
| 1990-07-17 | $12.75 | $15.96 | 81,100 | — | — |
| 1990-07-16 | $12.75 | $15.96 | 68,400 | — | — |
| 1990-07-13 | $12.88 | $16.12 | 134,400 | — | — |
| 1990-07-12 | $12.88 | $16.12 | 144,600 | — | — |
| 1990-07-11 | $13.00 | $16.28 | 409,400 | — | — |
| 1990-07-10 | $12.63 | $15.81 | 254,500 | — | — |
| 1990-07-09 | $12.75 | $15.96 | 267,000 | — | — |
| 1990-07-06 | $12.88 | $16.12 | 97,600 | — | — |
| 1990-07-05 | $12.38 | $15.50 | 63,300 | — | — |
| 1990-07-03 | $12.63 | $15.81 | 59,600 | — | — |
| 1990-07-02 | $12.50 | $15.65 | 109,300 | — | — |
| 1990-06-29 | $12.75 | $15.96 | 122,800 | — | — |
| 1990-06-28 | $12.50 | $15.65 | 179,000 | — | — |
| 1990-06-27 | $12.88 | $16.12 | 90,000 | — | — |
| 1990-06-26 | $13.00 | $16.28 | 158,700 | — | — |
| 1990-06-25 | $13.00 | $16.28 | 177,300 | — | — |
| 1990-06-22 | $13.00 | $16.28 | 98,400 | — | — |
| 1990-06-21 | $13.88 | $17.37 | 155,100 | — | — |
| 1990-06-20 | $13.63 | $17.06 | 39,500 | — | — |
| 1990-06-19 | $13.75 | $17.22 | 122,300 | — | — |
| 1990-06-18 | $13.63 | $17.06 | 178,000 | — | — |
| 1990-06-15 | $13.50 | $16.90 | 193,900 | — | — |
| 1990-06-14 | $13.63 | $17.06 | 85,100 | — | — |
| 1990-06-13 | $13.88 | $17.37 | 163,200 | — | — |
| 1990-06-12 | $14.25 | $17.84 | 232,600 | — | — |
| 1990-06-11 | $14.13 | $17.69 | 29,500 | — | — |
| 1990-06-08 | $14.00 | $17.53 | 38,100 | — | — |
| 1990-06-07 | $14.13 | $17.69 | 90,400 | — | — |
| 1990-06-06 | $14.00 | $17.53 | 126,400 | — | — |
| 1990-06-05 | $14.13 | $17.69 | 105,500 | — | — |
| 1990-06-04 | $14.00 | $17.53 | 89,400 | — | — |
| 1990-06-01 | $13.88 | $17.37 | 120,900 | — | — |
| 1990-05-31 | $13.88 | $17.37 | 52,400 | — | — |
| 1990-05-30 | $14.00 | $17.53 | 123,100 | — | — |
| 1990-05-29 | $13.63 | $17.06 | 78,000 | — | — |
| 1990-05-25 | $13.88 | $17.37 | 59,800 | — | — |
| 1990-05-24 | $13.88 | $17.37 | 171,700 | — | — |
| 1990-05-23 | $13.88 | $17.37 | 73,100 | — | — |
| 1990-05-22 | $14.00 | $17.53 | 292,100 | — | — |
| 1990-05-21 | $13.88 | $17.37 | 231,200 | — | — |
| 1990-05-18 | $13.25 | $16.59 | 394,700 | — | — |
| 1990-05-17 | $13.50 | $16.90 | 315,200 | — | — |
| 1990-05-16 | $15.00 | $18.78 | 268,000 | — | — |
| 1990-05-15 | $14.88 | $18.63 | 137,500 | — | — |
| 1990-05-14 | $15.00 | $18.78 | 91,000 | — | — |
| 1990-05-11 | $15.13 | $18.94 | 165,000 | — | — |
| 1990-05-10 | $14.63 | $18.31 | 79,700 | — | — |
| 1990-05-09 | $14.75 | $18.47 | 165,200 | — | — |
| 1990-05-08 | $14.63 | $18.31 | 143,600 | — | — |
| 1990-05-07 | $14.50 | $18.16 | 139,500 | — | — |
| 1990-05-04 | $14.75 | $18.47 | 120,100 | — | — |
| 1990-05-03 | $14.50 | $18.16 | 27,500 | — | — |
| 1990-05-02 | $14.50 | $18.16 | 51,500 | — | — |
| 1990-05-01 | $14.63 | $18.31 | 56,300 | — | — |
| 1990-04-30 | $14.75 | $18.47 | 223,300 | — | — |
| 1990-04-27 | $15.00 | $18.78 | 140,900 | — | — |
| 1990-04-26 | $15.00 | $18.78 | 108,700 | — | — |
| 1990-04-25 | $14.88 | $18.63 | 83,600 | — | — |
| 1990-04-24 | $14.50 | $18.16 | 352,400 | — | — |
| 1990-04-23 | $14.50 | $18.16 | 260,700 | — | — |
| 1990-04-20 | $15.13 | $18.94 | 219,100 | — | — |
| 1990-04-19 | $15.13 | $18.94 | 72,500 | — | — |
| 1990-04-18 | $15.25 | $18.96 | 223,200 | — | — |
| 1990-04-17 | $15.75 | $19.58 | 84,300 | — | — |
| 1990-04-16 | $15.75 | $19.58 | 216,500 | — | — |
| 1990-04-12 | $16.00 | $19.89 | 78,300 | — | — |
| 1990-04-11 | $15.63 | $19.42 | 149,500 | — | — |
| 1990-04-10 | $15.88 | $19.73 | 260,900 | — | — |
| 1990-04-09 | $15.38 | $19.11 | 208,300 | — | — |
| 1990-04-06 | $15.25 | $18.96 | 45,000 | — | — |
| 1990-04-05 | $15.38 | $19.11 | 58,000 | — | — |
| 1990-04-04 | $15.13 | $18.80 | 79,700 | — | — |
| 1990-04-03 | $15.25 | $18.96 | 195,800 | — | — |
| 1990-04-02 | $15.25 | $18.96 | 52,600 | — | — |
| 1990-03-30 | $15.25 | $18.96 | 273,900 | — | — |
| 1990-03-29 | $15.88 | $19.73 | 352,500 | — | — |
| 1990-03-28 | $15.25 | $18.96 | 139,600 | — | — |
| 1990-03-27 | $14.50 | $18.03 | 104,900 | — | — |
| 1990-03-26 | $14.63 | $18.18 | 79,100 | — | — |
| 1990-03-23 | $14.38 | $17.87 | 184,900 | — | — |
| 1990-03-22 | $14.50 | $18.03 | 304,100 | — | — |
| 1990-03-21 | $15.00 | $18.65 | 148,900 | — | — |
| 1990-03-20 | $14.75 | $18.34 | 102,300 | — | — |
| 1990-03-19 | $14.63 | $18.18 | 95,000 | — | — |
| 1990-03-16 | $14.63 | $18.18 | 133,300 | — | — |
| 1990-03-15 | $14.63 | $18.18 | 131,700 | — | — |
| 1990-03-14 | $14.38 | $17.87 | 143,000 | — | — |
| 1990-03-13 | $13.88 | $17.25 | 227,800 | — | — |
| 1990-03-12 | $14.25 | $17.71 | 58,200 | — | — |
| 1990-03-09 | $14.13 | $17.56 | 64,800 | — | — |
| 1990-03-08 | $14.25 | $17.71 | 105,300 | — | — |
| 1990-03-07 | $14.00 | $17.40 | 114,300 | — | — |
| 1990-03-06 | $14.38 | $17.87 | 108,400 | — | — |
| 1990-03-05 | $14.50 | $18.03 | 345,300 | — | — |
| 1990-03-02 | $13.88 | $17.25 | 78,700 | — | — |
| 1990-03-01 | $13.50 | $16.78 | 59,400 | — | — |
| 1990-02-28 | $13.38 | $16.63 | 122,700 | — | — |
| 1990-02-27 | $13.50 | $16.78 | 194,300 | — | — |
| 1990-02-26 | $13.38 | $16.63 | 250,500 | — | — |
| 1990-02-23 | $12.88 | $16.01 | 177,900 | — | — |
| 1990-02-22 | $12.88 | $16.01 | 84,500 | — | — |
| 1990-02-21 | $13.13 | $16.32 | 233,500 | — | — |
| 1990-02-20 | $12.75 | $15.85 | 172,200 | — | — |
| 1990-02-16 | $12.75 | $15.85 | 238,900 | — | — |
| 1990-02-15 | $12.88 | $16.01 | 188,300 | — | — |
| 1990-02-14 | $13.00 | $16.16 | 121,200 | — | — |
| 1990-02-13 | $12.88 | $16.01 | 374,700 | — | — |
| 1990-02-12 | $12.88 | $16.01 | 172,800 | — | — |
| 1990-02-09 | $12.88 | $16.01 | 89,100 | — | — |
| 1990-02-08 | $12.75 | $15.85 | 202,100 | — | — |
| 1990-02-07 | $12.75 | $15.85 | 94,900 | — | — |
| 1990-02-06 | $12.63 | $15.69 | 82,100 | — | — |
| 1990-02-05 | $12.63 | $15.69 | 83,500 | — | — |
| 1990-02-02 | $12.88 | $16.01 | 125,700 | — | — |
| 1990-02-01 | $12.50 | $15.54 | 60,200 | — | — |
| 1990-01-31 | $12.50 | $15.54 | 163,000 | — | — |
| 1990-01-30 | $12.13 | $15.07 | 138,900 | — | — |
| 1990-01-29 | $12.63 | $15.69 | 142,000 | — | — |
| 1990-01-26 | $12.50 | $15.54 | 208,700 | — | — |
| 1990-01-25 | $12.63 | $15.69 | 199,800 | — | — |
| 1990-01-24 | $12.88 | $16.01 | 158,000 | — | — |
| 1990-01-23 | $13.00 | $16.16 | 163,300 | — | — |
| 1990-01-22 | $13.13 | $16.32 | 234,100 | — | — |
| 1990-01-19 | $13.63 | $16.94 | 149,400 | — | — |
| 1990-01-18 | $13.75 | $16.96 | 297,200 | — | — |
| 1990-01-17 | $13.75 | $16.96 | 85,300 | — | — |
| 1990-01-16 | $14.00 | $17.26 | 153,200 | — | — |
| 1990-01-15 | $13.88 | $17.11 | 390,800 | — | — |
| 1990-01-12 | $13.63 | $16.80 | 114,800 | — | — |
| 1990-01-11 | $14.00 | $17.26 | 98,100 | — | — |
| 1990-01-10 | $14.00 | $17.26 | 112,900 | — | — |
| 1990-01-09 | $14.00 | $17.26 | 206,200 | — | — |
| 1990-01-08 | $14.25 | $17.57 | 106,400 | — | — |
| 1990-01-05 | $14.38 | $17.73 | 87,300 | — | — |
| 1990-01-04 | $14.38 | $17.73 | 150,900 | — | — |
| 1990-01-03 | $14.38 | $17.73 | 96,200 | — | — |
| 1990-01-02 | $14.50 | $17.88 | 132,400 | — | — |