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
- 1986-07-09 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 | $9.81 | $9.81 | 2,196,000 | — | — |
| 1990-12-28 | $9.88 | $9.88 | 712,800 | — | — |
| 1990-12-27 | $10.03 | $10.03 | 1,447,200 | — | — |
| 1990-12-26 | $9.94 | $9.94 | 206,400 | — | — |
| 1990-12-24 | $9.88 | $9.88 | 992,000 | — | — |
| 1990-12-21 | $9.88 | $9.88 | 1,874,400 | — | — |
| 1990-12-20 | $9.75 | $9.75 | 2,431,600 | — | — |
| 1990-12-19 | $9.69 | $9.69 | 2,760,800 | — | — |
| 1990-12-18 | $9.31 | $9.31 | 492,000 | — | — |
| 1990-12-17 | $9.22 | $9.22 | 778,800 | — | — |
| 1990-12-14 | $9.56 | $9.56 | 1,064,400 | — | — |
| 1990-12-13 | $9.81 | $9.81 | 1,068,400 | — | — |
| 1990-12-12 | $9.63 | $9.62 | 1,305,600 | — | — |
| 1990-12-11 | $9.44 | $9.44 | 904,800 | — | — |
| 1990-12-10 | $9.56 | $9.56 | 506,400 | — | — |
| 1990-12-07 | $9.69 | $9.69 | 1,243,200 | — | — |
| 1990-12-06 | $9.50 | $9.50 | 1,681,200 | — | — |
| 1990-12-05 | $9.75 | $9.75 | 683,200 | — | — |
| 1990-12-04 | $9.69 | $9.69 | 346,800 | — | — |
| 1990-12-03 | $9.63 | $9.62 | 607,200 | — | — |
| 1990-11-30 | $9.56 | $9.56 | 546,400 | — | — |
| 1990-11-29 | $9.38 | $9.37 | 840,000 | — | — |
| 1990-11-28 | $9.38 | $9.37 | 758,800 | — | — |
| 1990-11-27 | $9.63 | $9.62 | 1,016,800 | — | — |
| 1990-11-26 | $9.56 | $9.56 | 746,800 | — | — |
| 1990-11-23 | $9.50 | $9.50 | 416,400 | — | — |
| 1990-11-21 | $9.44 | $9.44 | 628,800 | — | — |
| 1990-11-20 | $9.13 | $9.12 | 1,387,600 | — | — |
| 1990-11-19 | $9.13 | $9.12 | 786,000 | — | — |
| 1990-11-16 | $8.81 | $8.81 | 546,800 | — | — |
| 1990-11-15 | $8.88 | $8.88 | 535,600 | — | — |
| 1990-11-14 | $8.88 | $8.88 | 358,400 | — | — |
| 1990-11-13 | $9.00 | $9.00 | 1,122,000 | — | — |
| 1990-11-12 | $9.06 | $9.06 | 2,207,200 | — | — |
| 1990-11-09 | $8.94 | $8.94 | 1,208,400 | — | — |
| 1990-11-08 | $8.56 | $8.56 | 446,400 | — | — |
| 1990-11-07 | $8.31 | $8.31 | 537,200 | — | — |
| 1990-11-06 | $8.50 | $8.50 | 907,200 | — | — |
| 1990-11-05 | $8.38 | $8.37 | 370,800 | — | — |
| 1990-11-02 | $8.13 | $8.13 | 443,600 | — | — |
| 1990-11-01 | $7.88 | $7.87 | 82,800 | — | — |
| 1990-10-31 | $7.81 | $7.81 | 644,800 | — | — |
| 1990-10-30 | $7.94 | $7.94 | 1,440,400 | — | — |
| 1990-10-29 | $7.72 | $7.72 | 343,200 | — | — |
| 1990-10-26 | $7.81 | $7.81 | 1,234,000 | — | — |
| 1990-10-25 | $8.13 | $8.13 | 354,400 | — | — |
| 1990-10-24 | $8.06 | $8.06 | 253,600 | — | — |
| 1990-10-23 | $8.06 | $8.06 | 426,800 | — | — |
| 1990-10-22 | $8.13 | $8.13 | 373,200 | — | — |
| 1990-10-19 | $8.00 | $8.00 | 1,119,600 | — | — |
| 1990-10-18 | $7.66 | $7.66 | 940,000 | — | — |
| 1990-10-17 | $7.31 | $7.31 | 539,600 | — | — |
| 1990-10-16 | $7.00 | $7.00 | 860,800 | — | — |
| 1990-10-15 | $7.25 | $7.25 | 1,785,600 | — | — |
| 1990-10-12 | $6.88 | $6.88 | 1,292,800 | — | — |
| 1990-10-11 | $6.81 | $6.81 | 2,375,200 | — | — |
| 1990-10-10 | $6.94 | $6.94 | 1,397,200 | — | — |
| 1990-10-09 | $7.19 | $7.19 | 2,336,800 | — | — |
| 1990-10-08 | $7.38 | $7.37 | 1,914,800 | — | — |
| 1990-10-05 | $7.56 | $7.56 | 645,600 | — | — |
| 1990-10-04 | $7.63 | $7.62 | 544,800 | — | — |
| 1990-10-03 | $7.56 | $7.56 | 287,600 | — | — |
| 1990-10-02 | $7.63 | $7.62 | 1,316,800 | — | — |
| 1990-10-01 | $7.75 | $7.75 | 1,723,200 | — | — |
| 1990-09-28 | $7.31 | $7.31 | 1,839,200 | — | — |
| 1990-09-27 | $7.13 | $7.12 | 1,592,800 | — | — |
| 1990-09-26 | $7.31 | $7.31 | 548,000 | — | — |
| 1990-09-25 | $7.38 | $7.37 | 2,187,600 | — | — |
| 1990-09-24 | $7.53 | $7.53 | 1,526,000 | — | — |
| 1990-09-21 | $7.81 | $7.81 | 912,800 | — | — |
| 1990-09-20 | $7.66 | $7.66 | 721,600 | — | — |
| 1990-09-19 | $7.88 | $7.87 | 419,600 | — | — |
| 1990-09-18 | $7.94 | $7.94 | 687,200 | — | — |
| 1990-09-17 | $8.00 | $8.00 | 994,800 | — | — |
| 1990-09-14 | $7.88 | $7.87 | 1,141,600 | — | — |
| 1990-09-13 | $7.81 | $7.81 | 2,843,600 | — | — |
| 1990-09-12 | $7.94 | $7.94 | 1,058,000 | — | — |
| 1990-09-11 | $7.88 | $7.87 | 478,400 | — | — |
| 1990-09-10 | $7.94 | $7.94 | 350,000 | — | — |
| 1990-09-07 | $8.00 | $8.00 | 701,600 | — | — |
| 1990-09-06 | $8.09 | $8.09 | 474,400 | — | — |
| 1990-09-05 | $8.44 | $8.44 | 563,600 | — | — |
| 1990-09-04 | $8.13 | $8.13 | 451,200 | — | — |
| 1990-08-31 | $8.31 | $8.31 | 524,800 | — | — |
| 1990-08-30 | $8.25 | $8.25 | 551,600 | — | — |
| 1990-08-29 | $8.34 | $8.34 | 336,800 | — | — |
| 1990-08-28 | $8.31 | $8.31 | 440,800 | — | — |
| 1990-08-27 | $8.53 | $8.53 | 768,800 | — | — |
| 1990-08-24 | $8.16 | $8.16 | 1,394,400 | — | — |
| 1990-08-23 | $7.88 | $7.87 | 979,200 | — | — |
| 1990-08-22 | $7.94 | $7.94 | 842,800 | — | — |
| 1990-08-21 | $7.75 | $7.75 | 1,666,800 | — | — |
| 1990-08-20 | $8.13 | $8.13 | 1,374,800 | — | — |
| 1990-08-17 | $8.16 | $8.16 | 1,499,200 | — | — |
| 1990-08-16 | $8.38 | $8.37 | 2,365,600 | — | — |
| 1990-08-15 | $8.38 | $8.37 | 1,226,800 | — | — |
| 1990-08-14 | $8.88 | $8.88 | 142,000 | — | — |
| 1990-08-13 | $8.84 | $8.84 | 435,200 | — | — |
| 1990-08-10 | $9.00 | $9.00 | 383,200 | — | — |
| 1990-08-09 | $9.38 | $9.37 | 1,156,400 | — | — |
| 1990-08-08 | $8.84 | $8.84 | 680,400 | — | — |
| 1990-08-07 | $8.56 | $8.56 | 1,817,200 | — | — |
| 1990-08-06 | $8.94 | $8.94 | 793,200 | — | — |
| 1990-08-03 | $9.25 | $9.25 | 1,550,400 | — | — |
| 1990-08-02 | $9.50 | $9.50 | 680,000 | — | — |
| 1990-08-01 | $9.94 | $9.94 | 1,316,800 | — | — |
| 1990-07-31 | $10.00 | $10.00 | 906,800 | — | — |
| 1990-07-30 | $9.75 | $9.75 | 989,600 | — | — |
| 1990-07-27 | $9.81 | $9.81 | 715,200 | — | — |
| 1990-07-26 | $9.69 | $9.69 | 1,734,800 | — | — |
| 1990-07-25 | $10.06 | $10.06 | 508,400 | — | — |
| 1990-07-24 | $9.88 | $9.88 | 1,095,600 | — | — |
| 1990-07-23 | $9.94 | $9.94 | 1,169,200 | — | — |
| 1990-07-20 | $10.16 | $10.16 | 1,214,000 | — | — |
| 1990-07-19 | $10.38 | $10.37 | 492,000 | — | — |
| 1990-07-18 | $10.31 | $10.31 | 1,314,000 | — | — |
| 1990-07-17 | $10.63 | $10.62 | 1,184,000 | — | — |
| 1990-07-16 | $10.88 | $10.87 | 455,200 | — | — |
| 1990-07-13 | $10.78 | $10.78 | 1,208,400 | — | — |
| 1990-07-12 | $10.63 | $10.62 | 560,000 | — | — |
| 1990-07-11 | $10.44 | $10.44 | 718,000 | — | — |
| 1990-07-10 | $10.50 | $10.50 | 727,200 | — | — |
| 1990-07-09 | $10.66 | $10.66 | 1,184,400 | — | — |
| 1990-07-06 | $10.75 | $10.75 | 903,600 | — | — |
| 1990-07-05 | $10.63 | $10.62 | 1,080,400 | — | — |
| 1990-07-03 | $10.56 | $10.56 | 1,550,800 | — | — |
| 1990-07-02 | $10.25 | $10.25 | 1,346,800 | — | — |
| 1990-06-29 | $10.38 | $10.37 | 1,334,800 | — | — |
| 1990-06-28 | $10.38 | $10.37 | 2,169,200 | — | — |
| 1990-06-27 | $10.38 | $10.37 | 3,430,800 | — | — |
| 1990-06-26 | $10.06 | $10.06 | 3,039,600 | — | — |
| 1990-06-25 | $9.69 | $9.69 | 2,943,600 | — | — |
| 1990-06-22 | $9.19 | $9.19 | 782,800 | — | — |
| 1990-06-21 | $9.38 | $9.37 | 848,800 | — | — |
| 1990-06-20 | $9.22 | $9.22 | 570,400 | — | — |
| 1990-06-19 | $9.25 | $9.25 | 582,400 | — | — |
| 1990-06-18 | $9.16 | $9.16 | 967,600 | — | — |
| 1990-06-15 | $9.19 | $9.19 | 930,400 | — | — |
| 1990-06-14 | $9.19 | $9.19 | 559,600 | — | — |
| 1990-06-13 | $9.19 | $9.19 | 978,000 | — | — |
| 1990-06-12 | $9.28 | $9.28 | 1,474,400 | — | — |
| 1990-06-11 | $9.31 | $9.31 | 439,600 | — | — |
| 1990-06-08 | $9.25 | $9.25 | 1,420,800 | — | — |
| 1990-06-07 | $9.31 | $9.31 | 713,600 | — | — |
| 1990-06-06 | $9.38 | $9.37 | 899,600 | — | — |
| 1990-06-05 | $9.19 | $9.19 | 2,615,600 | — | — |
| 1990-06-04 | $9.81 | $9.81 | 2,051,600 | — | — |
| 1990-06-01 | $9.56 | $9.56 | 1,045,600 | — | — |
| 1990-05-31 | $9.59 | $9.59 | 1,750,800 | — | — |
| 1990-05-30 | $9.56 | $9.56 | 2,590,800 | — | — |
| 1990-05-29 | $9.19 | $9.19 | 1,123,200 | — | — |
| 1990-05-25 | $8.91 | $8.91 | 2,991,600 | — | — |
| 1990-05-24 | $9.06 | $9.06 | 2,350,800 | — | — |
| 1990-05-23 | $9.31 | $9.31 | 1,668,800 | — | — |
| 1990-05-22 | $9.63 | $9.62 | 1,930,800 | — | — |
| 1990-05-21 | $9.75 | $9.75 | 1,322,400 | — | — |
| 1990-05-18 | $9.38 | $9.37 | 1,376,800 | — | — |
| 1990-05-17 | $9.38 | $9.37 | 1,682,000 | — | — |
| 1990-05-16 | $8.91 | $8.91 | 2,227,600 | — | — |
| 1990-05-15 | $8.56 | $8.56 | 1,602,400 | — | — |
| 1990-05-14 | $8.44 | $8.44 | 3,083,200 | — | — |
| 1990-05-11 | $8.38 | $8.37 | 1,576,800 | — | — |
| 1990-05-10 | $8.31 | $8.31 | 1,178,800 | — | — |
| 1990-05-09 | $8.31 | $8.31 | 1,294,800 | — | — |
| 1990-05-08 | $8.31 | $8.31 | 702,400 | — | — |
| 1990-05-07 | $8.25 | $8.25 | 3,678,800 | — | — |
| 1990-05-04 | $8.38 | $8.37 | 4,342,400 | — | — |
| 1990-05-03 | $8.56 | $8.56 | 1,423,200 | — | — |
| 1990-05-02 | $8.56 | $8.56 | 736,000 | — | — |
| 1990-05-01 | $8.41 | $8.41 | 849,600 | — | — |
| 1990-04-30 | $8.56 | $8.56 | 1,498,800 | — | — |
| 1990-04-27 | $8.50 | $8.50 | 942,800 | — | — |
| 1990-04-26 | $8.81 | $8.81 | 1,812,800 | — | — |
| 1990-04-25 | $8.88 | $8.88 | 4,701,600 | — | — |
| 1990-04-24 | $8.63 | $8.62 | 4,610,000 | — | — |
| 1990-04-23 | $8.69 | $8.69 | 2,245,200 | — | — |
| 1990-04-20 | $9.00 | $9.00 | 1,165,600 | — | — |
| 1990-04-19 | $9.19 | $9.19 | 772,800 | — | — |
| 1990-04-18 | $9.38 | $9.37 | 727,600 | — | — |
| 1990-04-17 | $9.50 | $9.50 | 565,600 | — | — |
| 1990-04-16 | $9.50 | $9.50 | 963,600 | — | — |
| 1990-04-12 | $9.13 | $9.12 | 2,156,400 | — | — |
| 1990-04-11 | $8.78 | $8.78 | 1,415,600 | — | — |
| 1990-04-10 | $8.69 | $8.69 | 3,369,600 | — | — |
| 1990-04-09 | $9.00 | $9.00 | 1,194,800 | — | — |
| 1990-04-06 | $9.31 | $9.31 | 745,200 | — | — |
| 1990-04-05 | $9.34 | $9.34 | 1,163,600 | — | — |
| 1990-04-04 | $9.41 | $9.41 | 1,036,800 | — | — |
| 1990-04-03 | $9.44 | $9.44 | 2,556,400 | — | — |
| 1990-04-02 | $9.56 | $9.56 | 1,993,600 | — | — |
| 1990-03-30 | $9.69 | $9.69 | 1,996,800 | — | — |
| 1990-03-29 | $9.88 | $9.88 | 912,800 | — | — |
| 1990-03-28 | $9.81 | $9.81 | 2,724,800 | — | — |
| 1990-03-27 | $10.13 | $10.12 | 1,514,000 | — | — |
| 1990-03-26 | $10.00 | $10.00 | 1,417,600 | — | — |
| 1990-03-23 | $10.00 | $10.00 | 2,300,000 | — | — |
| 1990-03-22 | $10.06 | $10.06 | 3,020,400 | — | — |
| 1990-03-21 | $10.13 | $10.12 | 1,132,000 | — | — |
| 1990-03-20 | $10.25 | $10.25 | 2,209,200 | — | — |
| 1990-03-19 | $10.25 | $10.25 | 1,077,600 | — | — |
| 1990-03-16 | $10.25 | $10.25 | 2,073,600 | — | — |
| 1990-03-15 | $10.31 | $10.31 | 1,423,200 | — | — |
| 1990-03-14 | $10.25 | $10.25 | 464,000 | — | — |
| 1990-03-13 | $10.19 | $10.19 | 1,664,000 | — | — |
| 1990-03-12 | $10.38 | $10.37 | 703,200 | — | — |
| 1990-03-09 | $10.31 | $10.31 | 1,955,200 | — | — |
| 1990-03-08 | $10.13 | $10.12 | 1,054,800 | — | — |
| 1990-03-07 | $9.88 | $9.88 | 544,000 | — | — |
| 1990-03-06 | $9.97 | $9.97 | 1,578,800 | — | — |
| 1990-03-05 | $9.63 | $9.62 | 887,200 | — | — |
| 1990-03-02 | $9.81 | $9.81 | 995,200 | — | — |
| 1990-03-01 | $9.66 | $9.66 | 1,227,600 | — | — |
| 1990-02-28 | $9.56 | $9.56 | 1,212,000 | — | — |
| 1990-02-27 | $9.69 | $9.69 | 914,800 | — | — |
| 1990-02-26 | $9.56 | $9.56 | 987,200 | — | — |
| 1990-02-23 | $9.44 | $9.44 | 1,093,600 | — | — |
| 1990-02-22 | $9.56 | $9.56 | 1,247,200 | — | — |
| 1990-02-21 | $9.69 | $9.69 | 988,800 | — | — |
| 1990-02-20 | $9.50 | $9.50 | 715,200 | — | — |
| 1990-02-16 | $9.56 | $9.56 | 661,200 | — | — |
| 1990-02-15 | $9.56 | $9.56 | 877,200 | — | — |
| 1990-02-14 | $9.38 | $9.37 | 3,671,200 | — | — |
| 1990-02-13 | $9.25 | $9.25 | 1,512,400 | — | — |
| 1990-02-12 | $9.56 | $9.56 | 1,024,400 | — | — |
| 1990-02-09 | $9.63 | $9.62 | 941,600 | — | — |
| 1990-02-08 | $9.56 | $9.56 | 1,482,400 | — | — |
| 1990-02-07 | $9.63 | $9.62 | 2,304,000 | — | — |
| 1990-02-06 | $9.84 | $9.84 | 2,242,000 | — | — |
| 1990-02-05 | $9.75 | $9.75 | 1,164,000 | — | — |
| 1990-02-02 | $9.94 | $9.94 | 2,730,400 | — | — |
| 1990-02-01 | $9.75 | $9.75 | 3,755,600 | — | — |
| 1990-01-31 | $9.84 | $9.84 | 738,400 | — | — |
| 1990-01-30 | $9.75 | $9.75 | 1,848,000 | — | — |
| 1990-01-29 | $9.81 | $9.81 | 1,201,200 | — | — |
| 1990-01-26 | $10.00 | $10.00 | 1,361,200 | — | — |
| 1990-01-25 | $9.94 | $9.94 | 1,076,400 | — | — |
| 1990-01-24 | $9.88 | $9.88 | 1,460,000 | — | — |
| 1990-01-23 | $9.81 | $9.81 | 1,053,200 | — | — |
| 1990-01-22 | $9.63 | $9.62 | 1,088,000 | — | — |
| 1990-01-19 | $10.09 | $10.09 | 736,000 | — | — |
| 1990-01-18 | $10.06 | $10.06 | 1,188,000 | — | — |
| 1990-01-17 | $10.22 | $10.22 | 672,800 | — | — |
| 1990-01-16 | $10.53 | $10.53 | 2,256,800 | — | — |
| 1990-01-15 | $10.25 | $10.25 | 1,728,800 | — | — |
| 1990-01-12 | $10.38 | $10.37 | 4,424,800 | — | — |
| 1990-01-11 | $11.00 | $11.00 | 4,134,800 | — | — |
| 1990-01-10 | $11.44 | $11.44 | 738,800 | — | — |
| 1990-01-09 | $11.69 | $11.69 | 602,000 | — | — |
| 1990-01-08 | $11.78 | $11.78 | 770,800 | — | — |
| 1990-01-05 | $12.00 | $12.00 | 414,400 | — | — |
| 1990-01-04 | $11.94 | $11.94 | 1,148,400 | — | — |
| 1990-01-03 | $11.81 | $11.81 | 658,000 | — | — |
| 1990-01-02 | $11.63 | $11.62 | 839,200 | — | — |