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 | $9.61 | $11.10 | 70,200 | — | — |
| 1990-12-28 | $9.61 | $11.10 | 134,550 | — | — |
| 1990-12-27 | $9.50 | $10.97 | 232,650 | — | — |
| 1990-12-26 | $9.78 | $11.29 | 399,150 | — | — |
| 1990-12-24 | $9.61 | $11.10 | 53,550 | — | — |
| 1990-12-21 | $9.61 | $11.10 | 203,850 | — | — |
| 1990-12-20 | $9.39 | $10.85 | 263,700 | — | — |
| 1990-12-19 | $9.44 | $10.91 | 192,150 | — | — |
| 1990-12-18 | $9.61 | $11.10 | 194,400 | — | — |
| 1990-12-17 | $9.67 | $11.17 | 254,700 | — | — |
| 1990-12-14 | $9.61 | $11.10 | 144,450 | — | — |
| 1990-12-13 | $9.56 | $11.04 | 233,100 | — | — |
| 1990-12-12 | $9.33 | $10.78 | 661,500 | — | — |
| 1990-12-11 | $9.28 | $10.72 | 648,000 | — | — |
| 1990-12-10 | $9.61 | $11.10 | 407,700 | — | — |
| 1990-12-07 | $9.64 | $11.13 | 239,400 | — | — |
| 1990-12-06 | $9.94 | $11.49 | 800,550 | — | — |
| 1990-12-05 | $9.67 | $11.17 | 462,150 | — | — |
| 1990-12-04 | $8.89 | $10.27 | 301,500 | — | — |
| 1990-12-03 | $9.00 | $10.40 | 289,350 | — | — |
| 1990-11-30 | $8.72 | $10.08 | 671,850 | — | — |
| 1990-11-29 | $8.28 | $9.56 | 464,850 | — | — |
| 1990-11-28 | $8.39 | $9.69 | 168,300 | — | — |
| 1990-11-27 | $8.61 | $9.95 | 442,800 | — | — |
| 1990-11-26 | $8.50 | $9.82 | 74,700 | — | — |
| 1990-11-23 | $8.56 | $9.88 | 20,700 | — | — |
| 1990-11-21 | $8.56 | $9.88 | 358,650 | — | — |
| 1990-11-20 | $8.56 | $9.88 | 292,950 | — | — |
| 1990-11-19 | $8.89 | $10.27 | 710,100 | — | — |
| 1990-11-16 | $8.89 | $10.27 | 176,400 | — | — |
| 1990-11-15 | $9.11 | $10.52 | 333,450 | — | — |
| 1990-11-14 | $9.44 | $10.91 | 336,150 | — | — |
| 1990-11-13 | $9.61 | $11.00 | 254,700 | — | — |
| 1990-11-12 | $9.28 | $10.62 | 443,700 | — | — |
| 1990-11-09 | $8.67 | $9.92 | 363,600 | — | — |
| 1990-11-08 | $8.67 | $9.92 | 230,400 | — | — |
| 1990-11-07 | $8.72 | $9.98 | 312,300 | — | — |
| 1990-11-06 | $8.78 | $10.04 | 396,000 | — | — |
| 1990-11-05 | $8.56 | $9.79 | 275,850 | — | — |
| 1990-11-02 | $8.22 | $9.41 | 263,250 | — | — |
| 1990-11-01 | $8.00 | $9.15 | 194,850 | — | — |
| 1990-10-31 | $7.61 | $8.71 | 217,800 | — | — |
| 1990-10-30 | $7.44 | $8.52 | 284,400 | — | — |
| 1990-10-29 | $7.44 | $8.52 | 294,300 | — | — |
| 1990-10-26 | $7.28 | $8.33 | 208,800 | — | — |
| 1990-10-25 | $7.56 | $8.64 | 286,200 | — | — |
| 1990-10-24 | $7.58 | $8.68 | 113,400 | — | — |
| 1990-10-23 | $7.61 | $8.71 | 171,900 | — | — |
| 1990-10-22 | $7.58 | $8.68 | 707,850 | — | — |
| 1990-10-19 | $7.56 | $8.64 | 309,150 | — | — |
| 1990-10-18 | $7.67 | $8.77 | 224,550 | — | — |
| 1990-10-17 | $7.50 | $8.58 | 661,950 | — | — |
| 1990-10-16 | $7.53 | $8.61 | 225,900 | — | — |
| 1990-10-15 | $7.50 | $8.58 | 338,850 | — | — |
| 1990-10-12 | $7.61 | $8.71 | 868,050 | — | — |
| 1990-10-11 | $7.33 | $8.39 | 803,700 | — | — |
| 1990-10-10 | $7.72 | $8.84 | 247,950 | — | — |
| 1990-10-09 | $8.00 | $9.15 | 76,500 | — | — |
| 1990-10-08 | $8.22 | $9.41 | 287,100 | — | — |
| 1990-10-05 | $8.11 | $9.28 | 176,400 | — | — |
| 1990-10-04 | $8.17 | $9.34 | 257,850 | — | — |
| 1990-10-03 | $8.22 | $9.41 | 151,200 | — | — |
| 1990-10-02 | $8.28 | $9.47 | 265,050 | — | — |
| 1990-10-01 | $8.00 | $9.15 | 541,800 | — | — |
| 1990-09-28 | $7.83 | $8.96 | 593,100 | — | — |
| 1990-09-27 | $8.11 | $9.28 | 281,250 | — | — |
| 1990-09-26 | $8.44 | $9.66 | 311,850 | — | — |
| 1990-09-25 | $8.44 | $9.66 | 158,850 | — | — |
| 1990-09-24 | $8.33 | $9.53 | 789,750 | — | — |
| 1990-09-21 | $8.78 | $10.04 | 210,600 | — | — |
| 1990-09-20 | $8.89 | $10.17 | 146,250 | — | — |
| 1990-09-19 | $9.28 | $10.62 | 391,500 | — | — |
| 1990-09-18 | $9.17 | $10.49 | 631,350 | — | — |
| 1990-09-17 | $9.33 | $10.68 | 160,200 | — | — |
| 1990-09-14 | $9.28 | $10.62 | 179,550 | — | — |
| 1990-09-13 | $9.39 | $10.74 | 41,400 | — | — |
| 1990-09-12 | $9.25 | $10.58 | 134,550 | — | — |
| 1990-09-11 | $9.22 | $10.55 | 99,000 | — | — |
| 1990-09-10 | $9.22 | $10.55 | 156,150 | — | — |
| 1990-09-07 | $9.19 | $10.52 | 103,050 | — | — |
| 1990-09-06 | $9.22 | $10.55 | 171,900 | — | — |
| 1990-09-05 | $9.56 | $10.93 | 206,100 | — | — |
| 1990-09-04 | $9.39 | $10.74 | 170,550 | — | — |
| 1990-08-31 | $9.11 | $10.42 | 25,650 | — | — |
| 1990-08-30 | $9.06 | $10.36 | 54,900 | — | — |
| 1990-08-29 | $9.06 | $10.36 | 141,750 | — | — |
| 1990-08-28 | $9.11 | $10.42 | 140,400 | — | — |
| 1990-08-27 | $8.89 | $10.17 | 848,250 | — | — |
| 1990-08-24 | $8.28 | $9.47 | 1,022,400 | — | — |
| 1990-08-23 | $8.11 | $9.28 | 642,600 | — | — |
| 1990-08-22 | $8.78 | $10.04 | 24,300 | — | — |
| 1990-08-21 | $8.72 | $9.98 | 247,500 | — | — |
| 1990-08-20 | $8.89 | $10.17 | 338,400 | — | — |
| 1990-08-17 | $9.22 | $10.55 | 450,000 | — | — |
| 1990-08-16 | $9.61 | $11.00 | 121,500 | — | — |
| 1990-08-15 | $9.83 | $11.25 | 63,000 | — | — |
| 1990-08-14 | $9.89 | $11.21 | 110,250 | — | — |
| 1990-08-13 | $9.50 | $10.77 | 174,150 | — | — |
| 1990-08-10 | $9.72 | $11.02 | 572,400 | — | — |
| 1990-08-09 | $9.83 | $11.15 | 166,950 | — | — |
| 1990-08-08 | $9.72 | $11.02 | 439,200 | — | — |
| 1990-08-07 | $9.39 | $10.64 | 469,800 | — | — |
| 1990-08-06 | $9.33 | $10.58 | 640,800 | — | — |
| 1990-08-03 | $10.22 | $11.59 | 192,600 | — | — |
| 1990-08-02 | $10.56 | $11.97 | 217,800 | — | — |
| 1990-08-01 | $10.94 | $12.41 | 283,050 | — | — |
| 1990-07-31 | $11.11 | $12.60 | 245,250 | — | — |
| 1990-07-30 | $11.11 | $12.60 | 35,550 | — | — |
| 1990-07-27 | $11.06 | $12.53 | 193,950 | — | — |
| 1990-07-26 | $11.11 | $12.60 | 105,300 | — | — |
| 1990-07-25 | $11.17 | $12.66 | 19,350 | — | — |
| 1990-07-24 | $11.11 | $12.60 | 684,900 | — | — |
| 1990-07-23 | $11.17 | $12.66 | 143,100 | — | — |
| 1990-07-20 | $11.39 | $12.91 | 148,050 | — | — |
| 1990-07-19 | $11.44 | $12.97 | 117,450 | — | — |
| 1990-07-18 | $11.50 | $13.04 | 28,350 | — | — |
| 1990-07-17 | $11.61 | $13.16 | 155,700 | — | — |
| 1990-07-16 | $11.56 | $13.10 | 557,550 | — | — |
| 1990-07-13 | $11.33 | $12.85 | 203,400 | — | — |
| 1990-07-12 | $11.39 | $12.91 | 327,150 | — | — |
| 1990-07-11 | $11.33 | $12.85 | 300,600 | — | — |
| 1990-07-10 | $11.39 | $12.91 | 101,700 | — | — |
| 1990-07-09 | $11.33 | $12.85 | 669,600 | — | — |
| 1990-07-06 | $11.22 | $12.72 | 309,600 | — | — |
| 1990-07-05 | $11.17 | $12.66 | 75,150 | — | — |
| 1990-07-03 | $11.17 | $12.66 | 1,504,350 | — | — |
| 1990-07-02 | $11.17 | $12.66 | 249,300 | — | — |
| 1990-06-29 | $11.28 | $12.79 | 140,850 | — | — |
| 1990-06-28 | $11.28 | $12.79 | 78,300 | — | — |
| 1990-06-27 | $11.28 | $12.79 | 118,350 | — | — |
| 1990-06-26 | $11.33 | $12.85 | 51,300 | — | — |
| 1990-06-25 | $11.33 | $12.85 | 23,850 | — | — |
| 1990-06-22 | $11.44 | $12.97 | 46,350 | — | — |
| 1990-06-21 | $11.44 | $12.97 | 45,000 | — | — |
| 1990-06-20 | $11.50 | $13.04 | 162,000 | — | — |
| 1990-06-19 | $11.50 | $13.04 | 169,200 | — | — |
| 1990-06-18 | $11.61 | $13.16 | 56,700 | — | — |
| 1990-06-15 | $11.72 | $13.29 | 291,600 | — | — |
| 1990-06-14 | $11.61 | $13.16 | 208,800 | — | — |
| 1990-06-13 | $11.50 | $13.04 | 377,100 | — | — |
| 1990-06-12 | $11.50 | $13.04 | 85,500 | — | — |
| 1990-06-11 | $11.67 | $13.23 | 683,550 | — | — |
| 1990-06-08 | $11.83 | $13.41 | 286,650 | — | — |
| 1990-06-07 | $11.72 | $13.29 | 247,500 | — | — |
| 1990-06-06 | $12.06 | $13.67 | 371,700 | — | — |
| 1990-06-05 | $12.28 | $13.92 | 351,450 | — | — |
| 1990-06-04 | $11.83 | $13.41 | 229,050 | — | — |
| 1990-06-01 | $11.44 | $12.97 | 278,550 | — | — |
| 1990-05-31 | $11.00 | $12.47 | 25,200 | — | — |
| 1990-05-30 | $11.00 | $12.47 | 280,800 | — | — |
| 1990-05-29 | $11.00 | $12.47 | 250,650 | — | — |
| 1990-05-25 | $10.89 | $12.34 | 285,750 | — | — |
| 1990-05-24 | $10.86 | $12.31 | 206,100 | — | — |
| 1990-05-23 | $10.81 | $12.25 | 90,450 | — | — |
| 1990-05-22 | $10.72 | $12.16 | 279,900 | — | — |
| 1990-05-21 | $10.69 | $12.12 | 62,100 | — | — |
| 1990-05-18 | $10.78 | $12.22 | 291,150 | — | — |
| 1990-05-17 | $10.58 | $12.00 | 594,450 | — | — |
| 1990-05-16 | $10.50 | $11.90 | 631,350 | — | — |
| 1990-05-15 | $10.50 | $11.80 | 103,950 | — | — |
| 1990-05-14 | $10.33 | $11.61 | 692,550 | — | — |
| 1990-05-11 | $10.22 | $11.49 | 459,450 | — | — |
| 1990-05-10 | $10.00 | $11.24 | 155,250 | — | — |
| 1990-05-09 | $10.06 | $11.30 | 319,050 | — | — |
| 1990-05-08 | $9.94 | $11.18 | 553,050 | — | — |
| 1990-05-07 | $10.39 | $11.68 | 488,250 | — | — |
| 1990-05-04 | $10.33 | $11.61 | 155,250 | — | — |
| 1990-05-03 | $10.28 | $11.55 | 514,350 | — | — |
| 1990-05-02 | $10.22 | $11.49 | 374,850 | — | — |
| 1990-05-01 | $10.17 | $11.43 | 990,000 | — | — |
| 1990-04-30 | $10.11 | $11.36 | 57,600 | — | — |
| 1990-04-27 | $10.06 | $11.30 | 315,450 | — | — |
| 1990-04-26 | $10.06 | $11.30 | 362,700 | — | — |
| 1990-04-25 | $9.56 | $10.74 | 552,150 | — | — |
| 1990-04-24 | $9.47 | $10.64 | 421,650 | — | — |
| 1990-04-23 | $9.47 | $10.64 | 133,200 | — | — |
| 1990-04-20 | $9.56 | $10.74 | 398,250 | — | — |
| 1990-04-19 | $9.56 | $10.74 | 928,350 | — | — |
| 1990-04-18 | $9.50 | $10.68 | 468,450 | — | — |
| 1990-04-17 | $9.44 | $10.61 | 295,650 | — | — |
| 1990-04-16 | $9.56 | $10.74 | 484,200 | — | — |
| 1990-04-12 | $9.44 | $10.61 | 147,600 | — | — |
| 1990-04-11 | $9.50 | $10.68 | 27,900 | — | — |
| 1990-04-10 | $9.56 | $10.74 | 227,700 | — | — |
| 1990-04-09 | $9.56 | $10.74 | 1,164,150 | — | — |
| 1990-04-06 | $9.33 | $10.49 | 421,200 | — | — |
| 1990-04-05 | $9.34 | $10.50 | 338,085 | — | — |
| 1990-04-04 | $9.60 | $10.78 | 162,855 | — | — |
| 1990-04-03 | $9.70 | $10.90 | 772,695 | — | — |
| 1990-04-02 | $9.75 | $10.95 | 136,620 | — | — |
| 1990-03-30 | $9.75 | $10.95 | 184,140 | — | — |
| 1990-03-29 | $9.85 | $11.07 | 283,635 | — | — |
| 1990-03-28 | $9.80 | $11.01 | 549,945 | — | — |
| 1990-03-27 | $9.90 | $11.12 | 178,200 | — | — |
| 1990-03-26 | $9.95 | $11.18 | 580,140 | — | — |
| 1990-03-23 | $9.62 | $10.81 | 448,965 | — | — |
| 1990-03-22 | $9.44 | $10.61 | 739,035 | — | — |
| 1990-03-21 | $9.70 | $10.90 | 799,425 | — | — |
| 1990-03-20 | $10.15 | $11.41 | 46,035 | — | — |
| 1990-03-19 | $10.25 | $11.52 | 112,365 | — | — |
| 1990-03-16 | $10.25 | $11.52 | 573,210 | — | — |
| 1990-03-15 | $10.23 | $11.49 | 328,185 | — | — |
| 1990-03-14 | $10.10 | $11.35 | 39,600 | — | — |
| 1990-03-13 | $10.20 | $11.47 | 46,035 | — | — |
| 1990-03-12 | $10.25 | $11.52 | 5,445 | — | — |
| 1990-03-09 | $10.30 | $11.58 | 59,400 | — | — |
| 1990-03-08 | $10.40 | $11.69 | 57,915 | — | — |
| 1990-03-07 | $10.35 | $11.64 | 12,375 | — | — |
| 1990-03-06 | $10.51 | $11.81 | 12,375 | — | — |
| 1990-03-05 | $10.51 | $11.81 | 51,975 | — | — |
| 1990-03-02 | $10.51 | $11.81 | 134,640 | — | — |
| 1990-03-01 | $10.51 | $11.81 | 49,995 | — | — |
| 1990-02-28 | $10.35 | $11.64 | 122,760 | — | — |
| 1990-02-27 | $10.30 | $11.58 | 62,370 | — | — |
| 1990-02-26 | $10.45 | $11.75 | 60,390 | — | — |
| 1990-02-23 | $10.56 | $11.86 | 108,900 | — | — |
| 1990-02-22 | $10.51 | $11.81 | 160,875 | — | — |
| 1990-02-21 | $10.45 | $11.75 | 201,960 | — | — |
| 1990-02-20 | $10.51 | $11.81 | 99,990 | — | — |
| 1990-02-16 | $10.81 | $12.15 | 148,500 | — | — |
| 1990-02-15 | $11.01 | $12.37 | 37,125 | — | — |
| 1990-02-14 | $10.96 | $12.32 | 63,855 | — | — |
| 1990-02-13 | $11.01 | $12.37 | 61,875 | — | — |
| 1990-02-12 | $11.06 | $12.34 | 45,045 | — | — |
| 1990-02-09 | $11.06 | $12.34 | 13,365 | — | — |
| 1990-02-08 | $11.11 | $12.40 | 19,800 | — | — |
| 1990-02-07 | $10.96 | $12.23 | 101,970 | — | — |
| 1990-02-06 | $10.93 | $12.20 | 165,825 | — | — |
| 1990-02-05 | $11.01 | $12.29 | 49,500 | — | — |
| 1990-02-02 | $10.81 | $12.06 | 287,100 | — | — |
| 1990-02-01 | $10.61 | $11.83 | 83,160 | — | — |
| 1990-01-31 | $10.61 | $11.83 | 50,985 | — | — |
| 1990-01-30 | $10.71 | $11.95 | 43,065 | — | — |
| 1990-01-29 | $10.71 | $11.95 | 123,255 | — | — |
| 1990-01-26 | $10.76 | $12.00 | 170,775 | — | — |
| 1990-01-25 | $10.71 | $11.95 | 286,110 | — | — |
| 1990-01-24 | $10.66 | $11.89 | 57,915 | — | — |
| 1990-01-23 | $10.93 | $12.20 | 169,290 | — | — |
| 1990-01-22 | $10.96 | $12.23 | 47,025 | — | — |
| 1990-01-19 | $11.11 | $12.40 | 94,545 | — | — |
| 1990-01-18 | $10.86 | $12.12 | 29,205 | — | — |
| 1990-01-17 | $10.93 | $12.20 | 83,655 | — | — |
| 1990-01-16 | $10.96 | $12.23 | 87,615 | — | — |
| 1990-01-15 | $11.16 | $12.45 | 201,465 | — | — |
| 1990-01-12 | $11.46 | $12.79 | 62,865 | — | — |
| 1990-01-11 | $11.57 | $12.90 | 327,690 | — | — |
| 1990-01-10 | $11.72 | $13.07 | 137,115 | — | — |
| 1990-01-09 | $11.92 | $13.30 | 210,375 | — | — |
| 1990-01-08 | $11.52 | $12.85 | 79,200 | — | — |
| 1990-01-05 | $11.57 | $12.90 | 72,765 | — | — |
| 1990-01-04 | $11.41 | $12.74 | 171,270 | — | — |
| 1990-01-03 | $11.46 | $12.79 | 366,795 | — | — |
| 1990-01-02 | $11.06 | $12.34 | 131,175 | — | — |