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 | $9.96 | $16.47 | 390,914 | — | — |
| 1990-12-28 | $9.96 | $16.47 | 410,066 | — | — |
| 1990-12-27 | $10.10 | $16.71 | 575,876 | — | — |
| 1990-12-26 | $10.24 | $16.95 | 650,386 | — | — |
| 1990-12-24 | $10.01 | $16.55 | 198,343 | — | — |
| 1990-12-21 | $10.05 | $16.63 | 1,496,491 | — | — |
| 1990-12-20 | $9.96 | $16.47 | 825,641 | — | — |
| 1990-12-19 | $9.96 | $16.47 | 442,598 | — | — |
| 1990-12-18 | $9.96 | $16.47 | 1,819,192 | — | — |
| 1990-12-17 | $9.67 | $16.00 | 1,409,913 | — | — |
| 1990-12-14 | $9.62 | $15.92 | 2,512,342 | — | — |
| 1990-12-13 | $9.81 | $16.24 | 1,758,062 | — | — |
| 1990-12-12 | $9.43 | $15.61 | 2,218,239 | — | — |
| 1990-12-11 | $9.58 | $15.84 | 1,275,848 | — | — |
| 1990-12-10 | $9.67 | $16.00 | 1,228,361 | — | — |
| 1990-12-07 | $9.77 | $16.16 | 1,641,051 | — | — |
| 1990-12-06 | $9.91 | $16.40 | 2,467,217 | — | — |
| 1990-12-05 | $10.15 | $16.79 | 720,173 | — | — |
| 1990-12-04 | $10.10 | $16.71 | 512,123 | — | — |
| 1990-12-03 | $10.15 | $16.79 | 985,155 | — | — |
| 1990-11-30 | $10.43 | $17.26 | 1,038,938 | — | — |
| 1990-11-29 | $10.01 | $16.55 | 818,033 | — | — |
| 1990-11-28 | $10.05 | $16.63 | 450,731 | — | — |
| 1990-11-27 | $10.10 | $16.71 | 408,492 | — | — |
| 1990-11-26 | $10.10 | $16.71 | 548,591 | — | — |
| 1990-11-23 | $9.96 | $16.47 | 280,986 | — | — |
| 1990-11-21 | $10.10 | $16.71 | 981,744 | — | — |
| 1990-11-20 | $10.01 | $16.55 | 831,938 | — | — |
| 1990-11-19 | $10.01 | $16.55 | 1,056,254 | — | — |
| 1990-11-16 | $9.96 | $16.47 | 999,847 | — | — |
| 1990-11-15 | $9.81 | $16.24 | 876,014 | — | — |
| 1990-11-14 | $9.91 | $16.40 | 837,447 | — | — |
| 1990-11-13 | $9.86 | $16.32 | 806,751 | — | — |
| 1990-11-12 | $9.96 | $16.47 | 816,983 | — | — |
| 1990-11-09 | $10.10 | $16.71 | 736,177 | — | — |
| 1990-11-08 | $9.91 | $16.40 | 981,744 | — | — |
| 1990-11-07 | $9.72 | $16.08 | 1,769,344 | — | — |
| 1990-11-06 | $9.91 | $16.40 | 754,805 | — | — |
| 1990-11-05 | $10.15 | $16.79 | 669,013 | — | — |
| 1990-11-02 | $10.10 | $16.71 | 469,096 | — | — |
| 1990-11-01 | $9.81 | $16.24 | 876,276 | — | — |
| 1990-10-31 | $9.67 | $16.00 | 798,094 | — | — |
| 1990-10-30 | $9.67 | $16.00 | 1,064,125 | — | — |
| 1990-10-29 | $9.77 | $16.16 | 835,086 | — | — |
| 1990-10-26 | $9.86 | $16.14 | 2,727,213 | — | — |
| 1990-10-25 | $9.91 | $16.22 | 1,245,152 | — | — |
| 1990-10-24 | $9.86 | $16.14 | 1,756,751 | — | — |
| 1990-10-23 | $9.81 | $16.06 | 2,141,368 | — | — |
| 1990-10-22 | $9.72 | $15.91 | 2,307,440 | — | — |
| 1990-10-19 | $9.91 | $16.22 | 1,787,184 | — | — |
| 1990-10-18 | $9.48 | $15.52 | 2,123,790 | — | — |
| 1990-10-17 | $9.72 | $15.91 | 874,440 | — | — |
| 1990-10-16 | $9.58 | $15.67 | 1,377,381 | — | — |
| 1990-10-15 | $9.62 | $15.75 | 2,011,763 | — | — |
| 1990-10-12 | $9.43 | $15.44 | 1,568,115 | — | — |
| 1990-10-11 | $9.58 | $15.67 | 1,179,562 | — | — |
| 1990-10-10 | $9.96 | $16.30 | 1,126,041 | — | — |
| 1990-10-09 | $10.20 | $16.69 | 1,044,186 | — | — |
| 1990-10-08 | $10.10 | $16.53 | 686,854 | — | — |
| 1990-10-05 | $10.10 | $16.53 | 942,653 | — | — |
| 1990-10-04 | $10.34 | $16.92 | 894,641 | — | — |
| 1990-10-03 | $10.20 | $16.69 | 1,435,624 | — | — |
| 1990-10-02 | $10.01 | $16.37 | 1,711,625 | — | — |
| 1990-10-01 | $9.86 | $16.14 | 1,596,187 | — | — |
| 1990-09-28 | $9.81 | $16.06 | 1,381,841 | — | — |
| 1990-09-27 | $9.91 | $16.22 | 2,378,015 | — | — |
| 1990-09-26 | $10.39 | $17.00 | 1,771,705 | — | — |
| 1990-09-25 | $10.67 | $17.47 | 840,596 | — | — |
| 1990-09-24 | $11.01 | $18.01 | 896,740 | — | — |
| 1990-09-21 | $11.01 | $18.01 | 1,744,157 | — | — |
| 1990-09-20 | $11.01 | $18.01 | 891,231 | — | — |
| 1990-09-19 | $11.15 | $18.25 | 786,288 | — | — |
| 1990-09-18 | $11.20 | $18.32 | 1,103,741 | — | — |
| 1990-09-17 | $11.15 | $18.25 | 2,211,680 | — | — |
| 1990-09-14 | $10.96 | $17.93 | 853,714 | — | — |
| 1990-09-13 | $10.86 | $17.78 | 1,043,923 | — | — |
| 1990-09-12 | $10.77 | $17.62 | 1,466,582 | — | — |
| 1990-09-11 | $10.58 | $17.31 | 754,805 | — | — |
| 1990-09-10 | $10.82 | $17.70 | 887,558 | — | — |
| 1990-09-07 | $11.01 | $18.01 | 701,808 | — | — |
| 1990-09-06 | $11.05 | $18.09 | 2,495,814 | — | — |
| 1990-09-05 | $10.96 | $17.93 | 1,958,242 | — | — |
| 1990-09-04 | $10.72 | $17.54 | 1,033,429 | — | — |
| 1990-08-31 | $10.82 | $17.70 | 1,203,962 | — | — |
| 1990-08-30 | $10.58 | $17.31 | 729,356 | — | — |
| 1990-08-29 | $10.58 | $17.31 | 823,542 | — | — |
| 1990-08-28 | $10.62 | $17.39 | 1,200,813 | — | — |
| 1990-08-27 | $10.43 | $17.08 | 928,748 | — | — |
| 1990-08-24 | $10.48 | $17.15 | 1,881,108 | — | — |
| 1990-08-23 | $10.48 | $17.15 | 1,754,127 | — | — |
| 1990-08-22 | $10.96 | $17.93 | 1,600,123 | — | — |
| 1990-08-21 | $10.86 | $17.78 | 1,177,201 | — | — |
| 1990-08-20 | $11.29 | $18.48 | 1,413,324 | — | — |
| 1990-08-17 | $11.20 | $18.32 | 2,581,080 | — | — |
| 1990-08-16 | $11.10 | $18.17 | 1,766,458 | — | — |
| 1990-08-15 | $10.86 | $17.78 | 1,124,992 | — | — |
| 1990-08-14 | $11.01 | $18.01 | 1,447,430 | — | — |
| 1990-08-13 | $11.01 | $18.01 | 1,077,505 | — | — |
| 1990-08-10 | $11.24 | $18.40 | 2,252,608 | — | — |
| 1990-08-09 | $10.91 | $17.86 | 2,454,886 | — | — |
| 1990-08-08 | $11.10 | $18.17 | 2,311,900 | — | — |
| 1990-08-07 | $11.63 | $19.03 | 3,357,660 | — | — |
| 1990-08-06 | $11.82 | $19.34 | 5,514,769 | — | — |
| 1990-08-03 | $11.10 | $18.17 | 6,077,003 | — | — |
| 1990-08-02 | $11.29 | $18.48 | 8,446,360 | — | — |
| 1990-08-01 | $10.96 | $17.93 | 1,757,275 | — | — |
| 1990-07-31 | $11.01 | $18.01 | 1,618,488 | — | — |
| 1990-07-30 | $10.77 | $17.62 | 1,475,503 | — | — |
| 1990-07-27 | $10.62 | $17.23 | 1,989,200 | — | — |
| 1990-07-26 | $10.67 | $17.31 | 1,708,477 | — | — |
| 1990-07-25 | $10.86 | $17.62 | 1,336,977 | — | — |
| 1990-07-24 | $10.96 | $17.77 | 2,121,166 | — | — |
| 1990-07-23 | $10.72 | $17.39 | 1,826,800 | — | — |
| 1990-07-20 | $10.82 | $17.54 | 966,003 | — | — |
| 1990-07-19 | $10.96 | $17.77 | 1,256,958 | — | — |
| 1990-07-18 | $10.48 | $17.00 | 1,028,444 | — | — |
| 1990-07-17 | $10.77 | $17.46 | 1,653,381 | — | — |
| 1990-07-16 | $10.86 | $17.62 | 1,683,028 | — | — |
| 1990-07-13 | $10.72 | $17.39 | 2,961,499 | — | — |
| 1990-07-12 | $10.62 | $17.23 | 2,252,608 | — | — |
| 1990-07-11 | $10.34 | $16.77 | 2,120,904 | — | — |
| 1990-07-10 | $9.91 | $16.07 | 962,592 | — | — |
| 1990-07-09 | $9.81 | $15.92 | 394,849 | — | — |
| 1990-07-06 | $9.96 | $16.15 | 579,025 | — | — |
| 1990-07-05 | $9.91 | $16.07 | 1,403,354 | — | — |
| 1990-07-03 | $10.05 | $16.30 | 755,592 | — | — |
| 1990-07-02 | $9.91 | $16.07 | 958,919 | — | — |
| 1990-06-29 | $9.81 | $15.92 | 1,031,068 | — | — |
| 1990-06-28 | $9.96 | $16.15 | 1,950,633 | — | — |
| 1990-06-27 | $10.01 | $16.23 | 2,259,429 | — | — |
| 1990-06-26 | $9.72 | $15.76 | 910,908 | — | — |
| 1990-06-25 | $9.48 | $15.38 | 969,938 | — | — |
| 1990-06-22 | $9.53 | $15.45 | 967,315 | — | — |
| 1990-06-21 | $9.67 | $15.69 | 901,725 | — | — |
| 1990-06-20 | $9.86 | $16.00 | 735,390 | — | — |
| 1990-06-19 | $9.72 | $15.76 | 588,207 | — | — |
| 1990-06-18 | $9.77 | $15.84 | 1,323,859 | — | — |
| 1990-06-15 | $9.86 | $16.00 | 1,886,618 | — | — |
| 1990-06-14 | $10.05 | $16.30 | 585,584 | — | — |
| 1990-06-13 | $10.10 | $16.38 | 906,185 | — | — |
| 1990-06-12 | $10.10 | $16.38 | 882,573 | — | — |
| 1990-06-11 | $10.15 | $16.46 | 1,072,258 | — | — |
| 1990-06-08 | $9.96 | $16.15 | 822,755 | — | — |
| 1990-06-07 | $10.20 | $16.54 | 747,721 | — | — |
| 1990-06-06 | $10.01 | $16.23 | 1,060,714 | — | — |
| 1990-06-05 | $10.20 | $16.54 | 1,597,761 | — | — |
| 1990-06-04 | $10.20 | $16.54 | 726,732 | — | — |
| 1990-06-01 | $10.10 | $16.38 | 1,355,605 | — | — |
| 1990-05-31 | $10.24 | $16.61 | 1,305,757 | — | — |
| 1990-05-30 | $10.05 | $16.30 | 1,527,974 | — | — |
| 1990-05-29 | $10.29 | $16.69 | 908,546 | — | — |
| 1990-05-25 | $10.05 | $16.30 | 403,769 | — | — |
| 1990-05-24 | $10.10 | $16.38 | 1,112,136 | — | — |
| 1990-05-23 | $10.24 | $16.61 | 1,090,098 | — | — |
| 1990-05-22 | $10.34 | $16.77 | 1,349,046 | — | — |
| 1990-05-21 | $10.29 | $16.69 | 776,318 | — | — |
| 1990-05-18 | $10.34 | $16.77 | 904,873 | — | — |
| 1990-05-17 | $10.34 | $16.77 | 1,153,327 | — | — |
| 1990-05-16 | $10.39 | $16.85 | 1,820,241 | — | — |
| 1990-05-15 | $10.53 | $17.08 | 2,254,969 | — | — |
| 1990-05-14 | $10.39 | $16.85 | 2,617,548 | — | — |
| 1990-05-11 | $10.34 | $16.77 | 2,680,251 | — | — |
| 1990-05-10 | $10.15 | $16.46 | 2,797,001 | — | — |
| 1990-05-09 | $9.96 | $16.15 | 3,244,846 | — | — |
| 1990-05-08 | $9.96 | $16.15 | 3,752,772 | — | — |
| 1990-05-07 | $9.86 | $16.00 | 1,145,981 | — | — |
| 1990-05-04 | $9.77 | $15.84 | 971,512 | — | — |
| 1990-05-03 | $9.67 | $15.69 | 1,187,433 | — | — |
| 1990-05-02 | $9.67 | $15.69 | 633,595 | — | — |
| 1990-05-01 | $9.62 | $15.61 | 1,050,745 | — | — |
| 1990-04-30 | $9.48 | $15.38 | 831,413 | — | — |
| 1990-04-27 | $9.48 | $15.22 | 1,451,366 | — | — |
| 1990-04-26 | $9.53 | $15.30 | 1,040,513 | — | — |
| 1990-04-25 | $9.43 | $15.15 | 1,007,980 | — | — |
| 1990-04-24 | $9.39 | $15.07 | 716,238 | — | — |
| 1990-04-23 | $9.29 | $14.92 | 1,198,977 | — | — |
| 1990-04-20 | $9.39 | $15.07 | 1,527,449 | — | — |
| 1990-04-19 | $9.43 | $15.15 | 1,004,570 | — | — |
| 1990-04-18 | $9.62 | $15.45 | 884,934 | — | — |
| 1990-04-17 | $9.67 | $15.53 | 996,174 | — | — |
| 1990-04-16 | $9.67 | $15.53 | 736,702 | — | — |
| 1990-04-12 | $9.81 | $15.76 | 987,254 | — | — |
| 1990-04-11 | $9.67 | $15.53 | 2,769,978 | — | — |
| 1990-04-10 | $9.86 | $15.84 | 776,056 | — | — |
| 1990-04-09 | $9.86 | $15.84 | 637,530 | — | — |
| 1990-04-06 | $9.81 | $15.76 | 569,317 | — | — |
| 1990-04-05 | $9.86 | $15.84 | 704,694 | — | — |
| 1990-04-04 | $9.86 | $15.84 | 1,516,955 | — | — |
| 1990-04-03 | $10.15 | $16.29 | 2,041,409 | — | — |
| 1990-04-02 | $10.05 | $16.14 | 1,834,409 | — | — |
| 1990-03-30 | $9.91 | $15.91 | 1,535,583 | — | — |
| 1990-03-29 | $9.81 | $15.76 | 661,405 | — | — |
| 1990-03-28 | $9.81 | $15.76 | 1,295,525 | — | — |
| 1990-03-27 | $9.81 | $15.76 | 955,509 | — | — |
| 1990-03-26 | $9.67 | $15.53 | 1,171,167 | — | — |
| 1990-03-23 | $9.62 | $15.45 | 672,686 | — | — |
| 1990-03-22 | $9.43 | $15.15 | 1,393,647 | — | — |
| 1990-03-21 | $9.72 | $15.61 | 1,110,562 | — | — |
| 1990-03-20 | $9.67 | $15.53 | 1,532,434 | — | — |
| 1990-03-19 | $9.62 | $15.45 | 2,688,647 | — | — |
| 1990-03-16 | $9.77 | $15.68 | 2,837,142 | — | — |
| 1990-03-15 | $9.81 | $15.76 | 1,031,855 | — | — |
| 1990-03-14 | $9.81 | $15.76 | 1,337,240 | — | — |
| 1990-03-13 | $9.72 | $15.61 | 953,934 | — | — |
| 1990-03-12 | $9.81 | $15.76 | 483,264 | — | — |
| 1990-03-09 | $9.77 | $15.68 | 1,436,674 | — | — |
| 1990-03-08 | $10.05 | $16.14 | 1,663,351 | — | — |
| 1990-03-07 | $10.05 | $16.14 | 2,559,304 | — | — |
| 1990-03-06 | $10.01 | $16.06 | 2,021,732 | — | — |
| 1990-03-05 | $9.86 | $15.84 | 2,283,566 | — | — |
| 1990-03-02 | $9.91 | $15.91 | 4,462,975 | — | — |
| 1990-03-01 | $9.72 | $15.61 | 2,538,316 | — | — |
| 1990-02-28 | $9.72 | $15.61 | 1,712,937 | — | — |
| 1990-02-27 | $9.72 | $15.61 | 746,671 | — | — |
| 1990-02-26 | $9.77 | $15.68 | 1,631,868 | — | — |
| 1990-02-23 | $9.72 | $15.61 | 1,300,510 | — | — |
| 1990-02-22 | $9.91 | $15.91 | 1,093,771 | — | — |
| 1990-02-21 | $9.86 | $15.84 | 1,519,054 | — | — |
| 1990-02-20 | $9.96 | $15.99 | 1,340,388 | — | — |
| 1990-02-16 | $10.10 | $16.22 | 1,605,895 | — | — |
| 1990-02-15 | $10.15 | $16.29 | 2,380,376 | — | — |
| 1990-02-14 | $10.05 | $16.14 | 1,508,035 | — | — |
| 1990-02-13 | $10.20 | $16.37 | 2,251,296 | — | — |
| 1990-02-12 | $10.15 | $16.29 | 2,782,046 | — | — |
| 1990-02-09 | $10.15 | $16.29 | 2,905,879 | — | — |
| 1990-02-08 | $10.10 | $16.22 | 6,152,825 | — | — |
| 1990-02-07 | $9.96 | $15.99 | 3,877,129 | — | — |
| 1990-02-06 | $9.86 | $15.84 | 3,061,195 | — | — |
| 1990-02-05 | $9.77 | $15.68 | 2,018,846 | — | — |
| 1990-02-02 | $9.77 | $15.68 | 2,545,399 | — | — |
| 1990-02-01 | $9.77 | $15.68 | 2,304,554 | — | — |
| 1990-01-31 | $9.48 | $15.22 | 2,955,203 | — | — |
| 1990-01-30 | $9.24 | $14.84 | 1,996,284 | — | — |
| 1990-01-29 | $9.05 | $14.53 | 2,201,185 | — | — |
| 1990-01-26 | $8.81 | $14.15 | 1,582,545 | — | — |
| 1990-01-25 | $8.96 | $14.38 | 1,296,312 | — | — |
| 1990-01-24 | $8.86 | $14.08 | 1,694,309 | — | — |
| 1990-01-23 | $8.81 | $14.00 | 3,115,241 | — | — |
| 1990-01-22 | $8.96 | $14.23 | 1,081,703 | — | — |
| 1990-01-19 | $9.15 | $14.53 | 1,473,666 | — | — |
| 1990-01-18 | $9.00 | $14.30 | 1,666,237 | — | — |
| 1990-01-17 | $9.00 | $14.30 | 1,089,311 | — | — |
| 1990-01-16 | $9.10 | $14.45 | 1,185,597 | — | — |
| 1990-01-15 | $9.10 | $14.45 | 709,417 | — | — |
| 1990-01-12 | $8.96 | $14.23 | 1,458,449 | — | — |
| 1990-01-11 | $9.24 | $14.68 | 1,220,228 | — | — |
| 1990-01-10 | $9.15 | $14.53 | 1,311,004 | — | — |
| 1990-01-09 | $9.29 | $14.76 | 2,187,543 | — | — |
| 1990-01-08 | $9.48 | $15.06 | 866,044 | — | — |
| 1990-01-05 | $9.29 | $14.76 | 1,055,992 | — | — |
| 1990-01-04 | $9.39 | $14.91 | 1,355,342 | — | — |
| 1990-01-03 | $9.58 | $15.21 | 1,777,214 | — | — |
| 1990-01-02 | $9.77 | $15.51 | 1,747,306 | — | — |