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 | $9.83 | $13.08 | 56,475 | — | — |
| 1990-12-28 | $9.72 | $12.94 | 104,850 | — | — |
| 1990-12-27 | $9.72 | $12.94 | 79,875 | — | — |
| 1990-12-26 | $9.78 | $13.01 | 36,000 | — | — |
| 1990-12-24 | $10.00 | $13.30 | 11,475 | — | — |
| 1990-12-21 | $10.28 | $13.67 | 73,575 | — | — |
| 1990-12-20 | $10.39 | $13.82 | 73,125 | — | — |
| 1990-12-19 | $10.61 | $14.12 | 21,375 | — | — |
| 1990-12-18 | $10.67 | $14.19 | 93,375 | — | — |
| 1990-12-17 | $10.72 | $14.27 | 176,625 | — | — |
| 1990-12-14 | $10.67 | $14.19 | 12,600 | — | — |
| 1990-12-13 | $10.72 | $14.27 | 98,775 | — | — |
| 1990-12-12 | $10.67 | $14.19 | 52,200 | — | — |
| 1990-12-11 | $10.56 | $14.04 | 28,575 | — | — |
| 1990-12-10 | $11.06 | $14.47 | 24,750 | — | — |
| 1990-12-07 | $11.00 | $14.40 | 236,025 | — | — |
| 1990-12-06 | $10.83 | $14.18 | 88,200 | — | — |
| 1990-12-05 | $10.50 | $13.75 | 91,125 | — | — |
| 1990-12-04 | $10.72 | $14.04 | 62,550 | — | — |
| 1990-12-03 | $10.83 | $14.18 | 119,925 | — | — |
| 1990-11-30 | $10.94 | $14.33 | 49,275 | — | — |
| 1990-11-29 | $10.44 | $13.67 | 33,750 | — | — |
| 1990-11-28 | $10.28 | $13.45 | 34,425 | — | — |
| 1990-11-27 | $10.17 | $13.31 | 9,000 | — | — |
| 1990-11-26 | $10.17 | $13.31 | 15,300 | — | — |
| 1990-11-23 | $9.94 | $13.02 | 18,000 | — | — |
| 1990-11-21 | $9.94 | $13.02 | 40,500 | — | — |
| 1990-11-20 | $10.00 | $13.09 | 38,700 | — | — |
| 1990-11-19 | $10.17 | $13.31 | 143,550 | — | — |
| 1990-11-16 | $10.06 | $13.16 | 69,300 | — | — |
| 1990-11-15 | $10.06 | $13.16 | 163,575 | — | — |
| 1990-11-14 | $9.83 | $12.87 | 60,075 | — | — |
| 1990-11-13 | $9.28 | $12.15 | 55,350 | — | — |
| 1990-11-12 | $9.44 | $12.36 | 28,125 | — | — |
| 1990-11-09 | $9.22 | $12.07 | 182,025 | — | — |
| 1990-11-08 | $8.83 | $11.56 | 58,725 | — | — |
| 1990-11-07 | $9.28 | $12.15 | 51,300 | — | — |
| 1990-11-06 | $9.56 | $12.51 | 60,975 | — | — |
| 1990-11-05 | $9.78 | $12.80 | 18,675 | — | — |
| 1990-11-02 | $9.56 | $12.51 | 19,125 | — | — |
| 1990-11-01 | $9.56 | $12.51 | 69,300 | — | — |
| 1990-10-31 | $9.33 | $12.22 | 51,075 | — | — |
| 1990-10-30 | $9.44 | $12.36 | 35,325 | — | — |
| 1990-10-29 | $9.17 | $12.00 | 45,450 | — | — |
| 1990-10-26 | $9.50 | $12.44 | 23,175 | — | — |
| 1990-10-25 | $9.67 | $12.65 | 41,400 | — | — |
| 1990-10-24 | $9.56 | $12.51 | 128,250 | — | — |
| 1990-10-23 | $9.78 | $12.80 | 43,650 | — | — |
| 1990-10-22 | $9.72 | $12.73 | 51,075 | — | — |
| 1990-10-19 | $9.78 | $12.80 | 50,625 | — | — |
| 1990-10-18 | $9.78 | $12.80 | 51,300 | — | — |
| 1990-10-17 | $9.78 | $12.80 | 73,800 | — | — |
| 1990-10-16 | $9.72 | $12.73 | 26,325 | — | — |
| 1990-10-15 | $9.78 | $12.80 | 73,800 | — | — |
| 1990-10-12 | $10.06 | $13.16 | 88,425 | — | — |
| 1990-10-11 | $9.94 | $13.02 | 33,750 | — | — |
| 1990-10-10 | $10.28 | $13.45 | 93,150 | — | — |
| 1990-10-09 | $10.67 | $13.96 | 41,175 | — | — |
| 1990-10-08 | $10.72 | $14.04 | 153,450 | — | — |
| 1990-10-05 | $10.78 | $14.11 | 82,800 | — | — |
| 1990-10-04 | $10.67 | $13.96 | 89,775 | — | — |
| 1990-10-03 | $10.72 | $14.04 | 7,200 | — | — |
| 1990-10-02 | $10.78 | $14.11 | 70,650 | — | — |
| 1990-10-01 | $10.72 | $14.04 | 51,300 | — | — |
| 1990-09-28 | $10.67 | $13.96 | 299,250 | — | — |
| 1990-09-27 | $10.67 | $13.96 | 121,950 | — | — |
| 1990-09-26 | $10.83 | $14.18 | 58,500 | — | — |
| 1990-09-25 | $10.89 | $14.25 | 161,550 | — | — |
| 1990-09-24 | $11.00 | $14.40 | 20,250 | — | — |
| 1990-09-21 | $11.22 | $14.69 | 54,450 | — | — |
| 1990-09-20 | $10.89 | $14.25 | 31,275 | — | — |
| 1990-09-19 | $11.11 | $14.55 | 20,700 | — | — |
| 1990-09-18 | $11.11 | $14.55 | 252,900 | — | — |
| 1990-09-17 | $11.28 | $14.53 | 9,675 | — | — |
| 1990-09-14 | $11.44 | $14.75 | 55,575 | — | — |
| 1990-09-13 | $11.89 | $15.32 | 65,250 | — | — |
| 1990-09-12 | $11.83 | $15.25 | 55,125 | — | — |
| 1990-09-11 | $11.28 | $14.53 | 22,725 | — | — |
| 1990-09-10 | $11.06 | $14.24 | 41,175 | — | — |
| 1990-09-07 | $11.00 | $14.17 | 22,500 | — | — |
| 1990-09-06 | $10.94 | $14.10 | 54,450 | — | — |
| 1990-09-05 | $11.06 | $14.24 | 207,675 | — | — |
| 1990-09-04 | $11.11 | $14.32 | 33,975 | — | — |
| 1990-08-31 | $11.06 | $14.24 | 33,075 | — | — |
| 1990-08-30 | $10.89 | $14.03 | 72,675 | — | — |
| 1990-08-29 | $11.22 | $14.46 | 30,600 | — | — |
| 1990-08-28 | $11.22 | $14.46 | 33,300 | — | — |
| 1990-08-27 | $11.33 | $14.60 | 15,075 | — | — |
| 1990-08-24 | $11.17 | $14.39 | 29,475 | — | — |
| 1990-08-23 | $11.28 | $14.53 | 53,325 | — | — |
| 1990-08-22 | $11.28 | $14.53 | 52,875 | — | — |
| 1990-08-21 | $11.39 | $14.67 | 39,150 | — | — |
| 1990-08-20 | $11.61 | $14.96 | 53,550 | — | — |
| 1990-08-17 | $11.78 | $15.18 | 15,300 | — | — |
| 1990-08-16 | $11.89 | $15.32 | 41,850 | — | — |
| 1990-08-15 | $11.83 | $15.25 | 13,725 | — | — |
| 1990-08-14 | $11.83 | $15.25 | 22,500 | — | — |
| 1990-08-13 | $11.78 | $15.18 | 36,675 | — | — |
| 1990-08-10 | $11.67 | $15.03 | 42,075 | — | — |
| 1990-08-09 | $11.89 | $15.32 | 33,975 | — | — |
| 1990-08-08 | $12.00 | $15.46 | 63,675 | — | — |
| 1990-08-07 | $11.94 | $15.39 | 120,600 | — | — |
| 1990-08-06 | $11.94 | $15.39 | 34,650 | — | — |
| 1990-08-03 | $12.28 | $15.82 | 34,650 | — | — |
| 1990-08-02 | $12.67 | $16.32 | 39,600 | — | — |
| 1990-08-01 | $12.83 | $16.54 | 73,800 | — | — |
| 1990-07-31 | $12.67 | $16.32 | 26,775 | — | — |
| 1990-07-30 | $12.50 | $16.11 | 44,775 | — | — |
| 1990-07-27 | $12.50 | $16.11 | 33,300 | — | — |
| 1990-07-26 | $12.50 | $16.11 | 83,925 | — | — |
| 1990-07-25 | $12.56 | $16.18 | 105,075 | — | — |
| 1990-07-24 | $12.56 | $16.18 | 105,075 | — | — |
| 1990-07-23 | $12.50 | $16.11 | 102,600 | — | — |
| 1990-07-20 | $12.56 | $16.18 | 80,325 | — | — |
| 1990-07-19 | $12.78 | $16.46 | 202,050 | — | — |
| 1990-07-18 | $12.72 | $16.39 | 133,875 | — | — |
| 1990-07-17 | $12.94 | $16.68 | 87,075 | — | — |
| 1990-07-16 | $12.94 | $16.68 | 79,425 | — | — |
| 1990-07-13 | $13.11 | $16.89 | 42,750 | — | — |
| 1990-07-12 | $13.28 | $17.11 | 108,900 | — | — |
| 1990-07-11 | $12.83 | $16.54 | 43,200 | — | — |
| 1990-07-10 | $12.56 | $16.18 | 531,675 | — | — |
| 1990-07-09 | $12.61 | $16.25 | 344,250 | — | — |
| 1990-07-06 | $12.61 | $16.25 | 74,025 | — | — |
| 1990-07-05 | $12.56 | $16.18 | 187,650 | — | — |
| 1990-07-03 | $12.50 | $16.11 | 194,400 | — | — |
| 1990-07-02 | $12.28 | $15.82 | 52,650 | — | — |
| 1990-06-29 | $12.28 | $15.82 | 71,325 | — | — |
| 1990-06-28 | $12.33 | $15.89 | 60,750 | — | — |
| 1990-06-27 | $12.33 | $15.89 | 16,650 | — | — |
| 1990-06-26 | $12.28 | $15.82 | 39,825 | — | — |
| 1990-06-25 | $12.06 | $15.53 | 26,100 | — | — |
| 1990-06-22 | $12.61 | $16.25 | 43,200 | — | — |
| 1990-06-21 | $12.78 | $16.46 | 51,300 | — | — |
| 1990-06-20 | $12.61 | $16.25 | 32,175 | — | — |
| 1990-06-19 | $12.72 | $16.39 | 25,200 | — | — |
| 1990-06-18 | $12.56 | $16.18 | 63,225 | — | — |
| 1990-06-15 | $12.67 | $16.32 | 58,275 | — | — |
| 1990-06-14 | $13.17 | $16.96 | 39,375 | — | — |
| 1990-06-13 | $13.22 | $17.04 | 41,850 | — | — |
| 1990-06-12 | $13.22 | $17.04 | 77,625 | — | — |
| 1990-06-11 | $12.83 | $16.54 | 13,050 | — | — |
| 1990-06-08 | $12.67 | $16.32 | 55,125 | — | — |
| 1990-06-07 | $12.67 | $16.32 | 38,025 | — | — |
| 1990-06-06 | $12.56 | $16.18 | 81,450 | — | — |
| 1990-06-05 | $12.67 | $16.32 | 173,025 | — | — |
| 1990-06-04 | $12.72 | $16.16 | 100,350 | — | — |
| 1990-06-01 | $12.67 | $16.09 | 220,050 | — | — |
| 1990-05-31 | $12.06 | $15.32 | 285,525 | — | — |
| 1990-05-30 | $10.94 | $13.90 | 33,750 | — | — |
| 1990-05-29 | $11.00 | $13.97 | 68,400 | — | — |
| 1990-05-25 | $10.94 | $13.90 | 38,250 | — | — |
| 1990-05-24 | $11.06 | $14.05 | 46,350 | — | — |
| 1990-05-23 | $11.00 | $13.97 | 32,625 | — | — |
| 1990-05-22 | $10.89 | $13.83 | 23,175 | — | — |
| 1990-05-21 | $11.06 | $14.05 | 29,925 | — | — |
| 1990-05-18 | $10.89 | $13.83 | 82,350 | — | — |
| 1990-05-17 | $10.78 | $13.69 | 32,850 | — | — |
| 1990-05-16 | $11.17 | $14.19 | 46,575 | — | — |
| 1990-05-15 | $11.11 | $14.12 | 306,450 | — | — |
| 1990-05-14 | $10.94 | $13.90 | 83,025 | — | — |
| 1990-05-11 | $11.00 | $13.97 | 28,125 | — | — |
| 1990-05-10 | $10.78 | $13.69 | 6,525 | — | — |
| 1990-05-09 | $10.89 | $13.83 | 92,700 | — | — |
| 1990-05-08 | $10.78 | $13.69 | 139,950 | — | — |
| 1990-05-07 | $10.61 | $13.48 | 70,425 | — | — |
| 1990-05-04 | $10.56 | $13.41 | 76,050 | — | — |
| 1990-05-03 | $10.44 | $13.27 | 60,750 | — | — |
| 1990-05-02 | $10.56 | $13.41 | 96,750 | — | — |
| 1990-05-01 | $10.78 | $13.69 | 384,750 | — | — |
| 1990-04-30 | $10.89 | $13.83 | 31,275 | — | — |
| 1990-04-27 | $11.06 | $14.05 | 220,950 | — | — |
| 1990-04-26 | $11.22 | $14.26 | 8,775 | — | — |
| 1990-04-25 | $11.33 | $14.40 | 8,100 | — | — |
| 1990-04-24 | $11.44 | $14.54 | 16,875 | — | — |
| 1990-04-23 | $11.56 | $14.68 | 67,050 | — | — |
| 1990-04-20 | $11.50 | $14.61 | 48,375 | — | — |
| 1990-04-19 | $11.56 | $14.68 | 68,175 | — | — |
| 1990-04-18 | $11.33 | $14.40 | 12,150 | — | — |
| 1990-04-17 | $11.33 | $14.40 | 68,175 | — | — |
| 1990-04-16 | $11.22 | $14.26 | 29,250 | — | — |
| 1990-04-12 | $11.56 | $14.68 | 44,325 | — | — |
| 1990-04-11 | $11.67 | $14.82 | 16,425 | — | — |
| 1990-04-10 | $11.61 | $14.75 | 17,775 | — | — |
| 1990-04-09 | $11.67 | $14.82 | 88,200 | — | — |
| 1990-04-06 | $11.06 | $14.05 | 188,100 | — | — |
| 1990-04-05 | $10.94 | $13.90 | 54,225 | — | — |
| 1990-04-04 | $10.83 | $13.76 | 35,775 | — | — |
| 1990-04-03 | $11.00 | $13.97 | 32,175 | — | — |
| 1990-04-02 | $10.94 | $13.90 | 124,200 | — | — |
| 1990-03-30 | $10.94 | $13.90 | 23,175 | — | — |
| 1990-03-29 | $11.00 | $13.97 | 7,650 | — | — |
| 1990-03-28 | $11.11 | $14.12 | 158,400 | — | — |
| 1990-03-27 | $11.06 | $14.05 | 18,225 | — | — |
| 1990-03-26 | $11.00 | $13.97 | 7,200 | — | — |
| 1990-03-23 | $11.06 | $14.05 | 30,150 | — | — |
| 1990-03-22 | $11.11 | $14.12 | 69,300 | — | — |
| 1990-03-21 | $11.11 | $14.12 | 159,750 | — | — |
| 1990-03-20 | $11.22 | $14.26 | 98,325 | — | — |
| 1990-03-19 | $11.11 | $14.12 | 49,950 | — | — |
| 1990-03-16 | $11.17 | $14.19 | 130,050 | — | — |
| 1990-03-15 | $10.94 | $13.90 | 88,425 | — | — |
| 1990-03-14 | $10.89 | $13.83 | 83,025 | — | — |
| 1990-03-13 | $10.89 | $13.83 | 25,200 | — | — |
| 1990-03-12 | $10.94 | $13.90 | 16,425 | — | — |
| 1990-03-09 | $10.78 | $13.69 | 89,775 | — | — |
| 1990-03-08 | $10.89 | $13.83 | 44,100 | — | — |
| 1990-03-07 | $10.72 | $13.62 | 52,425 | — | — |
| 1990-03-06 | $10.83 | $13.76 | 20,475 | — | — |
| 1990-03-05 | $10.94 | $13.68 | 128,475 | — | — |
| 1990-03-02 | $10.72 | $13.40 | 80,775 | — | — |
| 1990-03-01 | $10.89 | $13.61 | 124,200 | — | — |
| 1990-02-28 | $11.00 | $13.75 | 81,225 | — | — |
| 1990-02-27 | $10.78 | $13.47 | 160,425 | — | — |
| 1990-02-26 | $10.89 | $13.61 | 34,200 | — | — |
| 1990-02-23 | $10.83 | $13.54 | 61,200 | — | — |
| 1990-02-22 | $10.67 | $13.33 | 40,500 | — | — |
| 1990-02-21 | $10.50 | $13.12 | 35,100 | — | — |
| 1990-02-20 | $10.56 | $13.19 | 15,075 | — | — |
| 1990-02-16 | $10.78 | $13.47 | 24,750 | — | — |
| 1990-02-15 | $10.67 | $13.33 | 19,800 | — | — |
| 1990-02-14 | $10.56 | $13.19 | 23,850 | — | — |
| 1990-02-13 | $10.39 | $12.98 | 77,175 | — | — |
| 1990-02-12 | $10.44 | $13.05 | 35,550 | — | — |
| 1990-02-09 | $10.39 | $12.98 | 64,575 | — | — |
| 1990-02-08 | $10.28 | $12.85 | 26,325 | — | — |
| 1990-02-07 | $10.39 | $12.98 | 82,800 | — | — |
| 1990-02-06 | $10.33 | $12.91 | 30,600 | — | — |
| 1990-02-05 | $10.39 | $12.98 | 49,725 | — | — |
| 1990-02-02 | $10.33 | $12.91 | 498,600 | — | — |
| 1990-02-01 | $10.22 | $12.78 | 418,950 | — | — |
| 1990-01-31 | $10.22 | $12.78 | 337,950 | — | — |
| 1990-01-30 | $10.17 | $12.71 | 70,650 | — | — |
| 1990-01-29 | $10.72 | $13.40 | 72,000 | — | — |
| 1990-01-26 | $11.11 | $13.89 | 48,375 | — | — |
| 1990-01-25 | $11.50 | $14.37 | 74,700 | — | — |
| 1990-01-24 | $11.78 | $14.72 | 57,600 | — | — |
| 1990-01-23 | $11.94 | $14.93 | 116,100 | — | — |
| 1990-01-22 | $12.00 | $15.00 | 16,875 | — | — |
| 1990-01-19 | $12.06 | $15.07 | 72,450 | — | — |
| 1990-01-18 | $12.17 | $15.21 | 40,950 | — | — |
| 1990-01-17 | $12.17 | $15.21 | 39,825 | — | — |
| 1990-01-16 | $12.22 | $15.28 | 29,025 | — | — |
| 1990-01-15 | $12.33 | $15.41 | 36,450 | — | — |
| 1990-01-12 | $12.44 | $15.55 | 36,450 | — | — |
| 1990-01-11 | $12.67 | $15.83 | 72,675 | — | — |
| 1990-01-10 | $12.61 | $15.76 | 151,875 | — | — |
| 1990-01-09 | $12.67 | $15.83 | 87,750 | — | — |
| 1990-01-08 | $12.72 | $15.90 | 47,475 | — | — |
| 1990-01-05 | $12.61 | $15.76 | 14,175 | — | — |
| 1990-01-04 | $12.67 | $15.83 | 85,500 | — | — |
| 1990-01-03 | $12.89 | $16.11 | 48,375 | — | — |
| 1990-01-02 | $12.33 | $15.41 | 131,625 | — | — |