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
- 1973-02-21 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 | $9.44 | $12.37 | 170,800 | — | — |
| 1990-12-28 | $9.34 | $12.25 | 100,800 | — | — |
| 1990-12-27 | $9.25 | $12.13 | 205,200 | — | — |
| 1990-12-26 | $9.44 | $12.37 | 96,800 | — | — |
| 1990-12-24 | $9.31 | $12.21 | 60,400 | — | — |
| 1990-12-21 | $9.31 | $12.21 | 442,400 | — | — |
| 1990-12-20 | $9.25 | $12.13 | 348,000 | — | — |
| 1990-12-19 | $9.25 | $12.13 | 458,800 | — | — |
| 1990-12-18 | $9.25 | $12.13 | 208,000 | — | — |
| 1990-12-17 | $9.19 | $12.04 | 124,400 | — | — |
| 1990-12-14 | $9.28 | $12.17 | 164,800 | — | — |
| 1990-12-13 | $9.34 | $12.25 | 248,000 | — | — |
| 1990-12-12 | $9.50 | $12.45 | 174,800 | — | — |
| 1990-12-11 | $9.56 | $12.54 | 144,800 | — | — |
| 1990-12-10 | $9.66 | $12.66 | 158,800 | — | — |
| 1990-12-07 | $9.56 | $12.54 | 328,800 | — | — |
| 1990-12-06 | $9.53 | $12.49 | 443,200 | — | — |
| 1990-12-05 | $9.50 | $12.45 | 187,600 | — | — |
| 1990-12-04 | $9.16 | $12.00 | 147,600 | — | — |
| 1990-12-03 | $9.19 | $12.04 | 313,200 | — | — |
| 1990-11-30 | $8.97 | $11.76 | 250,800 | — | — |
| 1990-11-29 | $8.69 | $11.39 | 1,103,200 | — | — |
| 1990-11-28 | $8.88 | $11.63 | 626,800 | — | — |
| 1990-11-27 | $9.09 | $11.92 | 135,600 | — | — |
| 1990-11-26 | $9.03 | $11.84 | 230,800 | — | — |
| 1990-11-23 | $9.06 | $11.88 | 270,000 | — | — |
| 1990-11-21 | $9.00 | $11.80 | 94,000 | — | — |
| 1990-11-20 | $8.84 | $11.59 | 215,600 | — | — |
| 1990-11-19 | $8.94 | $11.72 | 612,000 | — | — |
| 1990-11-16 | $8.78 | $11.51 | 189,600 | — | — |
| 1990-11-15 | $8.75 | $11.47 | 377,600 | — | — |
| 1990-11-14 | $8.59 | $11.27 | 527,200 | — | — |
| 1990-11-13 | $8.41 | $11.02 | 185,600 | — | — |
| 1990-11-12 | $8.38 | $10.98 | 255,200 | — | — |
| 1990-11-09 | $8.47 | $11.10 | 247,600 | — | — |
| 1990-11-08 | $8.41 | $11.02 | 356,000 | — | — |
| 1990-11-07 | $8.50 | $11.14 | 540,800 | — | — |
| 1990-11-06 | $8.53 | $11.18 | 538,800 | — | — |
| 1990-11-05 | $8.50 | $11.14 | 258,000 | — | — |
| 1990-11-02 | $8.47 | $11.10 | 349,600 | — | — |
| 1990-11-01 | $8.25 | $10.82 | 255,600 | — | — |
| 1990-10-31 | $8.19 | $10.73 | 553,600 | — | — |
| 1990-10-30 | $8.31 | $10.90 | 194,800 | — | — |
| 1990-10-29 | $8.22 | $10.77 | 545,200 | — | — |
| 1990-10-26 | $8.22 | $10.77 | 205,200 | — | — |
| 1990-10-25 | $8.28 | $10.86 | 379,200 | — | — |
| 1990-10-24 | $8.31 | $10.90 | 347,600 | — | — |
| 1990-10-23 | $8.28 | $10.86 | 302,400 | — | — |
| 1990-10-22 | $8.53 | $11.18 | 446,000 | — | — |
| 1990-10-19 | $8.19 | $10.62 | 690,000 | — | — |
| 1990-10-18 | $8.13 | $10.53 | 1,149,200 | — | — |
| 1990-10-17 | $8.41 | $10.90 | 840,800 | — | — |
| 1990-10-16 | $8.63 | $11.18 | 444,800 | — | — |
| 1990-10-15 | $8.91 | $11.55 | 322,400 | — | — |
| 1990-10-12 | $8.97 | $11.63 | 433,600 | — | — |
| 1990-10-11 | $9.00 | $11.67 | 665,200 | — | — |
| 1990-10-10 | $8.91 | $11.55 | 243,600 | — | — |
| 1990-10-09 | $8.84 | $11.47 | 185,200 | — | — |
| 1990-10-08 | $9.00 | $11.67 | 292,800 | — | — |
| 1990-10-05 | $9.00 | $11.67 | 594,800 | — | — |
| 1990-10-04 | $8.88 | $11.51 | 260,000 | — | — |
| 1990-10-03 | $8.94 | $11.59 | 244,400 | — | — |
| 1990-10-02 | $9.00 | $11.67 | 312,800 | — | — |
| 1990-10-01 | $9.03 | $11.71 | 459,200 | — | — |
| 1990-09-28 | $8.47 | $10.98 | 260,800 | — | — |
| 1990-09-27 | $8.41 | $10.90 | 254,800 | — | — |
| 1990-09-26 | $8.53 | $11.06 | 202,400 | — | — |
| 1990-09-25 | $8.66 | $11.22 | 179,600 | — | — |
| 1990-09-24 | $8.44 | $10.94 | 221,200 | — | — |
| 1990-09-21 | $8.56 | $11.10 | 344,800 | — | — |
| 1990-09-20 | $8.59 | $11.14 | 427,200 | — | — |
| 1990-09-19 | $8.59 | $11.14 | 311,600 | — | — |
| 1990-09-18 | $8.56 | $11.10 | 448,800 | — | — |
| 1990-09-17 | $8.56 | $11.10 | 694,400 | — | — |
| 1990-09-14 | $8.63 | $11.18 | 492,400 | — | — |
| 1990-09-13 | $8.97 | $11.63 | 307,200 | — | — |
| 1990-09-12 | $8.84 | $11.47 | 350,800 | — | — |
| 1990-09-11 | $8.81 | $11.43 | 474,800 | — | — |
| 1990-09-10 | $8.81 | $11.43 | 540,800 | — | — |
| 1990-09-07 | $8.78 | $11.39 | 228,400 | — | — |
| 1990-09-06 | $8.81 | $11.43 | 382,800 | — | — |
| 1990-09-05 | $9.00 | $11.67 | 331,200 | — | — |
| 1990-09-04 | $9.28 | $12.03 | 236,000 | — | — |
| 1990-08-31 | $9.38 | $12.15 | 372,000 | — | — |
| 1990-08-30 | $9.13 | $11.83 | 325,200 | — | — |
| 1990-08-29 | $9.47 | $12.28 | 681,600 | — | — |
| 1990-08-28 | $9.59 | $12.44 | 237,200 | — | — |
| 1990-08-27 | $9.47 | $12.28 | 226,000 | — | — |
| 1990-08-24 | $8.94 | $11.59 | 326,400 | — | — |
| 1990-08-23 | $8.81 | $11.43 | 308,000 | — | — |
| 1990-08-22 | $9.16 | $11.87 | 244,400 | — | — |
| 1990-08-21 | $9.53 | $12.36 | 368,400 | — | — |
| 1990-08-20 | $9.72 | $12.60 | 420,800 | — | — |
| 1990-08-17 | $9.81 | $12.72 | 703,600 | — | — |
| 1990-08-16 | $10.00 | $12.97 | 592,000 | — | — |
| 1990-08-15 | $10.06 | $13.05 | 148,000 | — | — |
| 1990-08-14 | $9.94 | $12.88 | 328,800 | — | — |
| 1990-08-13 | $9.97 | $12.92 | 144,400 | — | — |
| 1990-08-10 | $10.06 | $13.05 | 171,200 | — | — |
| 1990-08-09 | $10.19 | $13.21 | 223,200 | — | — |
| 1990-08-08 | $10.06 | $13.05 | 280,000 | — | — |
| 1990-08-07 | $10.03 | $13.01 | 474,400 | — | — |
| 1990-08-06 | $10.19 | $13.21 | 792,800 | — | — |
| 1990-08-03 | $10.53 | $13.65 | 490,800 | — | — |
| 1990-08-02 | $10.75 | $13.94 | 243,200 | — | — |
| 1990-08-01 | $11.09 | $14.38 | 170,400 | — | — |
| 1990-07-31 | $10.97 | $14.22 | 211,200 | — | — |
| 1990-07-30 | $10.81 | $14.02 | 236,000 | — | — |
| 1990-07-27 | $10.75 | $13.94 | 160,000 | — | — |
| 1990-07-26 | $10.66 | $13.82 | 144,000 | — | — |
| 1990-07-25 | $10.84 | $14.06 | 156,400 | — | — |
| 1990-07-24 | $10.84 | $14.06 | 276,800 | — | — |
| 1990-07-23 | $10.91 | $14.14 | 336,000 | — | — |
| 1990-07-20 | $11.22 | $14.43 | 1,836,800 | — | — |
| 1990-07-19 | $11.00 | $14.15 | 351,600 | — | — |
| 1990-07-18 | $10.78 | $13.87 | 635,200 | — | — |
| 1990-07-17 | $10.84 | $13.95 | 720,000 | — | — |
| 1990-07-16 | $10.72 | $13.79 | 130,800 | — | — |
| 1990-07-13 | $10.69 | $13.75 | 388,000 | — | — |
| 1990-07-12 | $10.47 | $13.46 | 345,600 | — | — |
| 1990-07-11 | $10.31 | $13.26 | 208,800 | — | — |
| 1990-07-10 | $10.28 | $13.22 | 195,600 | — | — |
| 1990-07-09 | $10.53 | $13.54 | 447,600 | — | — |
| 1990-07-06 | $10.47 | $13.46 | 267,600 | — | — |
| 1990-07-05 | $10.44 | $13.42 | 299,600 | — | — |
| 1990-07-03 | $10.56 | $13.58 | 198,800 | — | — |
| 1990-07-02 | $10.47 | $13.46 | 196,000 | — | — |
| 1990-06-29 | $10.53 | $13.54 | 377,200 | — | — |
| 1990-06-28 | $10.34 | $13.30 | 489,600 | — | — |
| 1990-06-27 | $10.25 | $13.18 | 195,600 | — | — |
| 1990-06-26 | $10.25 | $13.18 | 937,600 | — | — |
| 1990-06-25 | $10.25 | $13.18 | 420,800 | — | — |
| 1990-06-22 | $10.34 | $13.30 | 723,600 | — | — |
| 1990-06-21 | $10.53 | $13.54 | 2,404,400 | — | — |
| 1990-06-20 | $10.97 | $14.11 | 299,200 | — | — |
| 1990-06-19 | $10.88 | $13.99 | 214,000 | — | — |
| 1990-06-18 | $10.94 | $14.07 | 285,200 | — | — |
| 1990-06-15 | $11.00 | $14.15 | 595,200 | — | — |
| 1990-06-14 | $11.00 | $14.15 | 202,000 | — | — |
| 1990-06-13 | $11.00 | $14.15 | 561,200 | — | — |
| 1990-06-12 | $10.97 | $14.11 | 567,200 | — | — |
| 1990-06-11 | $10.75 | $13.83 | 424,800 | — | — |
| 1990-06-08 | $10.56 | $13.58 | 305,200 | — | — |
| 1990-06-07 | $10.72 | $13.79 | 376,800 | — | — |
| 1990-06-06 | $10.66 | $13.71 | 383,200 | — | — |
| 1990-06-05 | $10.88 | $13.99 | 398,800 | — | — |
| 1990-06-04 | $10.78 | $13.87 | 320,800 | — | — |
| 1990-06-01 | $10.59 | $13.62 | 809,600 | — | — |
| 1990-05-31 | $10.63 | $13.67 | 446,400 | — | — |
| 1990-05-30 | $10.69 | $13.75 | 1,266,400 | — | — |
| 1990-05-29 | $10.75 | $13.83 | 415,600 | — | — |
| 1990-05-25 | $10.50 | $13.50 | 286,400 | — | — |
| 1990-05-24 | $10.41 | $13.38 | 267,200 | — | — |
| 1990-05-23 | $10.38 | $13.34 | 214,800 | — | — |
| 1990-05-22 | $10.41 | $13.38 | 346,400 | — | — |
| 1990-05-21 | $10.34 | $13.30 | 357,600 | — | — |
| 1990-05-18 | $10.34 | $13.30 | 681,200 | — | — |
| 1990-05-17 | $10.22 | $13.14 | 388,800 | — | — |
| 1990-05-16 | $10.41 | $13.38 | 428,000 | — | — |
| 1990-05-15 | $10.44 | $13.42 | 336,800 | — | — |
| 1990-05-14 | $10.31 | $13.26 | 407,600 | — | — |
| 1990-05-11 | $10.28 | $13.22 | 1,075,200 | — | — |
| 1990-05-10 | $10.13 | $13.02 | 144,800 | — | — |
| 1990-05-09 | $10.00 | $12.86 | 279,200 | — | — |
| 1990-05-08 | $9.94 | $12.78 | 304,800 | — | — |
| 1990-05-07 | $9.91 | $12.74 | 354,000 | — | — |
| 1990-05-04 | $9.81 | $12.62 | 344,800 | — | — |
| 1990-05-03 | $9.78 | $12.58 | 384,800 | — | — |
| 1990-05-02 | $9.50 | $12.22 | 288,800 | — | — |
| 1990-05-01 | $9.47 | $12.18 | 321,200 | — | — |
| 1990-04-30 | $9.53 | $12.26 | 802,400 | — | — |
| 1990-04-27 | $9.56 | $12.30 | 269,600 | — | — |
| 1990-04-26 | $9.66 | $12.42 | 304,000 | — | — |
| 1990-04-25 | $9.63 | $12.38 | 505,200 | — | — |
| 1990-04-24 | $9.72 | $12.50 | 232,000 | — | — |
| 1990-04-23 | $9.78 | $12.58 | 265,200 | — | — |
| 1990-04-20 | $9.94 | $12.67 | 321,600 | — | — |
| 1990-04-19 | $10.00 | $12.74 | 339,200 | — | — |
| 1990-04-18 | $10.16 | $12.94 | 282,800 | — | — |
| 1990-04-17 | $10.25 | $13.06 | 356,400 | — | — |
| 1990-04-16 | $10.09 | $12.86 | 335,600 | — | — |
| 1990-04-12 | $10.28 | $13.10 | 125,600 | — | — |
| 1990-04-11 | $10.22 | $13.02 | 194,400 | — | — |
| 1990-04-10 | $10.25 | $13.06 | 205,200 | — | — |
| 1990-04-09 | $10.09 | $12.86 | 403,200 | — | — |
| 1990-04-06 | $10.06 | $12.82 | 465,600 | — | — |
| 1990-04-05 | $10.13 | $12.90 | 512,400 | — | — |
| 1990-04-04 | $9.91 | $12.63 | 541,200 | — | — |
| 1990-04-03 | $9.91 | $12.63 | 318,400 | — | — |
| 1990-04-02 | $9.88 | $12.59 | 223,600 | — | — |
| 1990-03-30 | $9.94 | $12.67 | 547,600 | — | — |
| 1990-03-29 | $9.81 | $12.51 | 291,200 | — | — |
| 1990-03-28 | $9.72 | $12.39 | 337,200 | — | — |
| 1990-03-27 | $9.75 | $12.43 | 371,200 | — | — |
| 1990-03-26 | $9.66 | $12.31 | 312,800 | — | — |
| 1990-03-23 | $9.63 | $12.27 | 320,400 | — | — |
| 1990-03-22 | $9.56 | $12.19 | 347,200 | — | — |
| 1990-03-21 | $9.81 | $12.51 | 395,600 | — | — |
| 1990-03-20 | $9.81 | $12.51 | 594,800 | — | — |
| 1990-03-19 | $9.63 | $12.27 | 627,600 | — | — |
| 1990-03-16 | $9.47 | $12.07 | 448,000 | — | — |
| 1990-03-15 | $9.44 | $12.03 | 284,400 | — | — |
| 1990-03-14 | $9.47 | $12.07 | 293,600 | — | — |
| 1990-03-13 | $9.44 | $12.03 | 414,800 | — | — |
| 1990-03-12 | $9.44 | $12.03 | 172,400 | — | — |
| 1990-03-09 | $9.44 | $12.03 | 178,400 | — | — |
| 1990-03-08 | $9.47 | $12.07 | 814,000 | — | — |
| 1990-03-07 | $9.47 | $12.07 | 728,000 | — | — |
| 1990-03-06 | $9.34 | $11.91 | 1,266,400 | — | — |
| 1990-03-05 | $9.31 | $11.87 | 575,600 | — | — |
| 1990-03-02 | $9.50 | $12.11 | 401,600 | — | — |
| 1990-03-01 | $9.66 | $12.31 | 272,800 | — | — |
| 1990-02-28 | $9.59 | $12.23 | 159,600 | — | — |
| 1990-02-27 | $9.59 | $12.23 | 169,200 | — | — |
| 1990-02-26 | $9.69 | $12.35 | 174,800 | — | — |
| 1990-02-23 | $9.47 | $12.07 | 207,600 | — | — |
| 1990-02-22 | $9.56 | $12.19 | 365,600 | — | — |
| 1990-02-21 | $9.66 | $12.31 | 466,000 | — | — |
| 1990-02-20 | $9.75 | $12.43 | 198,400 | — | — |
| 1990-02-16 | $9.78 | $12.47 | 217,600 | — | — |
| 1990-02-15 | $9.84 | $12.55 | 505,600 | — | — |
| 1990-02-14 | $9.59 | $12.23 | 202,000 | — | — |
| 1990-02-13 | $9.50 | $12.11 | 264,800 | — | — |
| 1990-02-12 | $9.47 | $12.07 | 420,800 | — | — |
| 1990-02-09 | $9.66 | $12.31 | 306,400 | — | — |
| 1990-02-08 | $9.63 | $12.27 | 398,400 | — | — |
| 1990-02-07 | $9.69 | $12.35 | 298,000 | — | — |
| 1990-02-06 | $9.69 | $12.35 | 184,000 | — | — |
| 1990-02-05 | $9.69 | $12.35 | 364,800 | — | — |
| 1990-02-02 | $9.75 | $12.43 | 403,600 | — | — |
| 1990-02-01 | $9.84 | $12.55 | 239,600 | — | — |
| 1990-01-31 | $9.69 | $12.35 | 396,400 | — | — |
| 1990-01-30 | $9.16 | $11.67 | 900,800 | — | — |
| 1990-01-29 | $9.47 | $12.07 | 242,800 | — | — |
| 1990-01-26 | $9.31 | $11.87 | 712,400 | — | — |
| 1990-01-25 | $9.47 | $12.07 | 371,200 | — | — |
| 1990-01-24 | $9.50 | $12.11 | 351,600 | — | — |
| 1990-01-23 | $9.59 | $12.23 | 361,200 | — | — |
| 1990-01-22 | $9.66 | $12.31 | 686,800 | — | — |
| 1990-01-19 | $9.97 | $12.61 | 652,000 | — | — |
| 1990-01-18 | $10.06 | $12.72 | 287,200 | — | — |
| 1990-01-17 | $10.00 | $12.65 | 362,400 | — | — |
| 1990-01-16 | $9.97 | $12.61 | 543,200 | — | — |
| 1990-01-15 | $9.97 | $12.61 | 337,200 | — | — |
| 1990-01-12 | $10.00 | $12.65 | 238,000 | — | — |
| 1990-01-11 | $10.16 | $12.84 | 187,600 | — | — |
| 1990-01-10 | $10.06 | $12.72 | 750,000 | — | — |
| 1990-01-09 | $10.25 | $12.96 | 185,200 | — | — |
| 1990-01-08 | $10.53 | $13.32 | 270,400 | — | — |
| 1990-01-05 | $10.53 | $13.32 | 428,000 | — | — |
| 1990-01-04 | $10.72 | $13.55 | 217,200 | — | — |
| 1990-01-03 | $10.75 | $13.59 | 274,800 | — | — |
| 1990-01-02 | $10.75 | $13.59 | 266,800 | — | — |