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 | $11.17 | $13.95 | 25,050 | — | — |
| 1990-12-28 | $10.83 | $13.53 | 18,600 | — | — |
| 1990-12-27 | $10.75 | $13.43 | 17,400 | — | — |
| 1990-12-26 | $10.92 | $13.64 | 6,150 | — | — |
| 1990-12-24 | $10.92 | $13.64 | 8,400 | — | — |
| 1990-12-21 | $11.08 | $13.84 | 9,750 | — | — |
| 1990-12-20 | $11.17 | $13.95 | 7,350 | — | — |
| 1990-12-19 | $11.08 | $13.84 | 15,300 | — | — |
| 1990-12-18 | $11.33 | $14.16 | 15,300 | — | — |
| 1990-12-17 | $11.08 | $13.84 | 24,000 | — | — |
| 1990-12-14 | $11.33 | $14.16 | 13,500 | — | — |
| 1990-12-13 | $11.33 | $14.16 | 13,050 | — | — |
| 1990-12-12 | $11.50 | $14.36 | 19,050 | — | — |
| 1990-12-11 | $11.58 | $14.47 | 15,450 | — | — |
| 1990-12-10 | $11.58 | $14.47 | 12,750 | — | — |
| 1990-12-07 | $11.50 | $14.36 | 30,600 | — | — |
| 1990-12-06 | $11.17 | $13.95 | 8,400 | — | — |
| 1990-12-05 | $11.00 | $13.74 | 11,400 | — | — |
| 1990-12-04 | $11.00 | $13.74 | 11,100 | — | — |
| 1990-12-03 | $11.00 | $13.74 | 11,100 | — | — |
| 1990-11-30 | $11.08 | $13.60 | 7,800 | — | — |
| 1990-11-29 | $10.92 | $13.40 | 21,000 | — | — |
| 1990-11-28 | $10.92 | $13.40 | 39,750 | — | — |
| 1990-11-27 | $10.58 | $12.99 | 19,950 | — | — |
| 1990-11-26 | $10.50 | $12.89 | 19,500 | — | — |
| 1990-11-23 | $10.67 | $13.09 | 17,700 | — | — |
| 1990-11-21 | $10.58 | $12.99 | 25,500 | — | — |
| 1990-11-20 | $10.58 | $12.99 | 11,700 | — | — |
| 1990-11-19 | $10.50 | $12.89 | 36,300 | — | — |
| 1990-11-16 | $10.17 | $12.48 | 11,250 | — | — |
| 1990-11-15 | $10.08 | $12.37 | 22,500 | — | — |
| 1990-11-14 | $10.17 | $12.48 | 37,650 | — | — |
| 1990-11-13 | $10.00 | $12.27 | 16,350 | — | — |
| 1990-11-12 | $9.83 | $12.07 | 15,750 | — | — |
| 1990-11-09 | $9.75 | $11.97 | 7,800 | — | — |
| 1990-11-08 | $9.67 | $11.86 | 5,700 | — | — |
| 1990-11-07 | $9.67 | $11.86 | 8,400 | — | — |
| 1990-11-06 | $9.67 | $11.86 | 6,600 | — | — |
| 1990-11-05 | $9.67 | $11.86 | 32,550 | — | — |
| 1990-11-02 | $9.67 | $11.86 | 41,700 | — | — |
| 1990-11-01 | $9.58 | $11.76 | 1,650 | — | — |
| 1990-10-31 | $9.67 | $11.86 | 11,100 | — | — |
| 1990-10-30 | $9.75 | $11.97 | 20,100 | — | — |
| 1990-10-29 | $9.67 | $11.86 | 12,600 | — | — |
| 1990-10-26 | $9.67 | $11.86 | 9,450 | — | — |
| 1990-10-25 | $9.50 | $11.66 | 12,600 | — | — |
| 1990-10-24 | $9.58 | $11.76 | 7,500 | — | — |
| 1990-10-23 | $9.50 | $11.66 | 22,500 | — | — |
| 1990-10-22 | $9.42 | $11.56 | 25,800 | — | — |
| 1990-10-19 | $9.25 | $11.35 | 10,050 | — | — |
| 1990-10-18 | $9.08 | $11.15 | 23,100 | — | — |
| 1990-10-17 | $9.17 | $11.25 | 31,350 | — | — |
| 1990-10-16 | $9.50 | $11.66 | 13,350 | — | — |
| 1990-10-15 | $9.58 | $11.76 | 6,450 | — | — |
| 1990-10-12 | $9.58 | $11.76 | 39,300 | — | — |
| 1990-10-11 | $9.67 | $11.86 | 10,500 | — | — |
| 1990-10-10 | $9.67 | $11.86 | 39,750 | — | — |
| 1990-10-09 | $9.83 | $12.07 | 18,900 | — | — |
| 1990-10-08 | $9.75 | $11.97 | 18,750 | — | — |
| 1990-10-05 | $9.75 | $11.97 | 16,350 | — | — |
| 1990-10-04 | $9.75 | $11.97 | 25,500 | — | — |
| 1990-10-03 | $9.92 | $12.17 | 37,950 | — | — |
| 1990-10-02 | $9.83 | $12.07 | 28,650 | — | — |
| 1990-10-01 | $9.58 | $11.76 | 32,400 | — | — |
| 1990-09-28 | $9.33 | $11.45 | 38,250 | — | — |
| 1990-09-27 | $9.42 | $11.56 | 18,300 | — | — |
| 1990-09-26 | $9.42 | $11.56 | 26,250 | — | — |
| 1990-09-25 | $9.42 | $11.56 | 10,950 | — | — |
| 1990-09-24 | $9.50 | $11.66 | 39,000 | — | — |
| 1990-09-21 | $9.83 | $12.07 | 19,650 | — | — |
| 1990-09-20 | $10.08 | $12.37 | 9,900 | — | — |
| 1990-09-19 | $10.17 | $12.48 | 5,850 | — | — |
| 1990-09-18 | $10.33 | $12.68 | 10,650 | — | — |
| 1990-09-17 | $10.33 | $12.68 | 9,000 | — | — |
| 1990-09-14 | $10.50 | $12.89 | 10,200 | — | — |
| 1990-09-13 | $10.42 | $12.78 | 12,600 | — | — |
| 1990-09-12 | $10.50 | $12.89 | 22,800 | — | — |
| 1990-09-11 | $10.58 | $12.99 | 6,150 | — | — |
| 1990-09-10 | $10.67 | $13.09 | 13,800 | — | — |
| 1990-09-07 | $10.58 | $12.99 | 12,150 | — | — |
| 1990-09-06 | $10.67 | $13.09 | 5,850 | — | — |
| 1990-09-05 | $10.58 | $12.99 | 10,350 | — | — |
| 1990-09-04 | $10.67 | $13.09 | 10,050 | — | — |
| 1990-08-31 | $10.67 | $13.09 | 16,950 | — | — |
| 1990-08-30 | $10.75 | $12.97 | 5,250 | — | — |
| 1990-08-29 | $10.83 | $13.07 | 7,800 | — | — |
| 1990-08-28 | $10.75 | $12.97 | 23,100 | — | — |
| 1990-08-27 | $10.75 | $12.97 | 10,650 | — | — |
| 1990-08-24 | $10.75 | $12.97 | 19,650 | — | — |
| 1990-08-23 | $10.83 | $13.07 | 7,950 | — | — |
| 1990-08-22 | $10.92 | $13.17 | 20,400 | — | — |
| 1990-08-21 | $11.17 | $13.47 | 11,100 | — | — |
| 1990-08-20 | $11.08 | $13.37 | 12,300 | — | — |
| 1990-08-17 | $10.92 | $13.17 | 7,200 | — | — |
| 1990-08-16 | $11.00 | $13.27 | 36,300 | — | — |
| 1990-08-15 | $11.08 | $13.37 | 9,600 | — | — |
| 1990-08-14 | $11.08 | $13.37 | 14,550 | — | — |
| 1990-08-13 | $11.25 | $13.58 | 3,600 | — | — |
| 1990-08-10 | $11.33 | $13.68 | 9,900 | — | — |
| 1990-08-09 | $11.42 | $13.78 | 5,700 | — | — |
| 1990-08-08 | $11.42 | $13.78 | 43,800 | — | — |
| 1990-08-07 | $11.25 | $13.58 | 45,600 | — | — |
| 1990-08-06 | $11.25 | $13.58 | 9,450 | — | — |
| 1990-08-03 | $11.33 | $13.68 | 18,300 | — | — |
| 1990-08-02 | $11.50 | $13.88 | 34,950 | — | — |
| 1990-08-01 | $11.58 | $13.98 | 10,500 | — | — |
| 1990-07-31 | $11.67 | $14.08 | 10,500 | — | — |
| 1990-07-30 | $11.58 | $13.98 | 19,650 | — | — |
| 1990-07-27 | $11.75 | $14.18 | 9,900 | — | — |
| 1990-07-26 | $11.75 | $14.18 | 10,350 | — | — |
| 1990-07-25 | $11.75 | $14.18 | 23,400 | — | — |
| 1990-07-24 | $11.75 | $14.18 | 15,750 | — | — |
| 1990-07-23 | $11.83 | $14.28 | 9,900 | — | — |
| 1990-07-20 | $11.83 | $14.28 | 11,250 | — | — |
| 1990-07-19 | $11.92 | $14.38 | 6,900 | — | — |
| 1990-07-18 | $11.83 | $14.28 | 11,700 | — | — |
| 1990-07-17 | $11.92 | $14.38 | 25,050 | — | — |
| 1990-07-16 | $11.92 | $14.38 | 21,450 | — | — |
| 1990-07-13 | $11.92 | $14.38 | 19,950 | — | — |
| 1990-07-12 | $11.92 | $14.38 | 20,250 | — | — |
| 1990-07-11 | $11.92 | $14.38 | 6,900 | — | — |
| 1990-07-10 | $11.92 | $14.38 | 6,450 | — | — |
| 1990-07-09 | $11.92 | $14.38 | 16,200 | — | — |
| 1990-07-06 | $12.08 | $14.58 | 5,550 | — | — |
| 1990-07-05 | $12.17 | $14.68 | 3,450 | — | — |
| 1990-07-03 | $12.08 | $14.58 | 8,700 | — | — |
| 1990-07-02 | $12.00 | $14.48 | 55,350 | — | — |
| 1990-06-29 | $11.75 | $14.18 | 3,450 | — | — |
| 1990-06-28 | $11.75 | $14.18 | 4,500 | — | — |
| 1990-06-27 | $11.67 | $14.08 | 10,350 | — | — |
| 1990-06-26 | $11.67 | $14.08 | 6,600 | — | — |
| 1990-06-25 | $11.83 | $14.28 | 13,200 | — | — |
| 1990-06-22 | $11.75 | $14.18 | 5,850 | — | — |
| 1990-06-21 | $11.75 | $14.18 | 6,300 | — | — |
| 1990-06-20 | $11.67 | $14.08 | 12,150 | — | — |
| 1990-06-19 | $11.75 | $14.18 | 15,300 | — | — |
| 1990-06-18 | $11.67 | $14.08 | 8,100 | — | — |
| 1990-06-15 | $11.67 | $14.08 | 16,350 | — | — |
| 1990-06-14 | $11.75 | $14.18 | 6,450 | — | — |
| 1990-06-13 | $11.67 | $14.08 | 2,850 | — | — |
| 1990-06-12 | $11.75 | $14.18 | 14,100 | — | — |
| 1990-06-11 | $11.92 | $14.38 | 8,100 | — | — |
| 1990-06-08 | $11.83 | $14.28 | 6,450 | — | — |
| 1990-06-07 | $11.83 | $14.28 | 7,650 | — | — |
| 1990-06-06 | $11.67 | $14.08 | 12,600 | — | — |
| 1990-06-05 | $11.75 | $14.18 | 14,700 | — | — |
| 1990-06-04 | $11.92 | $14.38 | 4,050 | — | — |
| 1990-06-01 | $11.83 | $14.06 | 11,850 | — | — |
| 1990-05-31 | $11.67 | $13.86 | 23,250 | — | — |
| 1990-05-30 | $11.75 | $13.96 | 7,500 | — | — |
| 1990-05-29 | $11.83 | $14.06 | 3,750 | — | — |
| 1990-05-25 | $11.83 | $14.06 | 6,300 | — | — |
| 1990-05-24 | $11.83 | $14.06 | 8,100 | — | — |
| 1990-05-23 | $11.83 | $14.06 | 10,050 | — | — |
| 1990-05-22 | $11.83 | $14.06 | 22,200 | — | — |
| 1990-05-21 | $11.75 | $13.96 | 8,250 | — | — |
| 1990-05-18 | $11.75 | $13.96 | 11,850 | — | — |
| 1990-05-17 | $11.75 | $13.96 | 9,150 | — | — |
| 1990-05-16 | $11.67 | $13.86 | 12,300 | — | — |
| 1990-05-15 | $11.83 | $14.06 | 16,950 | — | — |
| 1990-05-14 | $12.00 | $14.26 | 19,650 | — | — |
| 1990-05-11 | $12.00 | $14.26 | 29,550 | — | — |
| 1990-05-10 | $11.75 | $13.96 | 8,550 | — | — |
| 1990-05-09 | $11.67 | $13.86 | 11,850 | — | — |
| 1990-05-08 | $11.67 | $13.86 | 125,250 | — | — |
| 1990-05-07 | $11.92 | $14.16 | 7,050 | — | — |
| 1990-05-04 | $11.92 | $14.16 | 3,000 | — | — |
| 1990-05-03 | $11.92 | $14.16 | 9,300 | — | — |
| 1990-05-02 | $12.00 | $14.26 | 14,250 | — | — |
| 1990-05-01 | $12.25 | $14.56 | 3,600 | — | — |
| 1990-04-30 | $12.25 | $14.56 | 5,100 | — | — |
| 1990-04-27 | $12.25 | $14.56 | 1,650 | — | — |
| 1990-04-26 | $12.33 | $14.66 | 32,100 | — | — |
| 1990-04-25 | $12.33 | $14.66 | 5,850 | — | — |
| 1990-04-24 | $12.42 | $14.76 | 24,600 | — | — |
| 1990-04-23 | $12.00 | $14.26 | 9,600 | — | — |
| 1990-04-20 | $11.92 | $14.16 | 14,400 | — | — |
| 1990-04-19 | $11.83 | $14.06 | 8,250 | — | — |
| 1990-04-18 | $11.92 | $14.16 | 21,150 | — | — |
| 1990-04-17 | $11.75 | $13.96 | 10,050 | — | — |
| 1990-04-16 | $11.92 | $14.16 | 19,650 | — | — |
| 1990-04-12 | $11.92 | $14.16 | 33,600 | — | — |
| 1990-04-11 | $11.67 | $13.86 | 21,900 | — | — |
| 1990-04-10 | $11.83 | $14.06 | 8,550 | — | — |
| 1990-04-09 | $11.75 | $13.96 | 25,050 | — | — |
| 1990-04-06 | $11.92 | $14.16 | 15,750 | — | — |
| 1990-04-05 | $11.92 | $14.16 | 64,950 | — | — |
| 1990-04-04 | $11.83 | $14.06 | 9,750 | — | — |
| 1990-04-03 | $12.00 | $14.26 | 7,800 | — | — |
| 1990-04-02 | $11.92 | $14.16 | 11,250 | — | — |
| 1990-03-30 | $11.67 | $13.86 | 4,350 | — | — |
| 1990-03-29 | $11.75 | $13.96 | 2,850 | — | — |
| 1990-03-28 | $11.75 | $13.96 | 8,250 | — | — |
| 1990-03-27 | $11.75 | $13.96 | 7,200 | — | — |
| 1990-03-26 | $11.75 | $13.96 | 5,850 | — | — |
| 1990-03-23 | $11.58 | $13.76 | 7,500 | — | — |
| 1990-03-22 | $11.50 | $13.67 | 15,150 | — | — |
| 1990-03-21 | $11.42 | $13.57 | 26,550 | — | — |
| 1990-03-20 | $11.42 | $13.57 | 56,100 | — | — |
| 1990-03-19 | $11.42 | $13.57 | 25,950 | — | — |
| 1990-03-16 | $11.33 | $13.47 | 20,850 | — | — |
| 1990-03-15 | $11.42 | $13.57 | 22,800 | — | — |
| 1990-03-14 | $11.42 | $13.57 | 14,850 | — | — |
| 1990-03-13 | $11.58 | $13.76 | 33,150 | — | — |
| 1990-03-12 | $11.50 | $13.67 | 18,900 | — | — |
| 1990-03-09 | $11.58 | $13.76 | 13,500 | — | — |
| 1990-03-08 | $11.42 | $13.57 | 13,800 | — | — |
| 1990-03-07 | $11.58 | $13.76 | 10,500 | — | — |
| 1990-03-06 | $11.58 | $13.76 | 5,700 | — | — |
| 1990-03-05 | $11.50 | $13.67 | 8,700 | — | — |
| 1990-03-02 | $11.58 | $13.55 | 11,850 | — | — |
| 1990-03-01 | $11.42 | $13.36 | 20,850 | — | — |
| 1990-02-28 | $11.67 | $13.65 | 19,500 | — | — |
| 1990-02-27 | $11.42 | $13.36 | 10,950 | — | — |
| 1990-02-26 | $11.58 | $13.55 | 9,450 | — | — |
| 1990-02-23 | $11.42 | $13.36 | 4,800 | — | — |
| 1990-02-22 | $11.58 | $13.55 | 16,800 | — | — |
| 1990-02-21 | $11.42 | $13.36 | 16,800 | — | — |
| 1990-02-20 | $11.58 | $13.55 | 8,400 | — | — |
| 1990-02-16 | $11.83 | $13.84 | 6,750 | — | — |
| 1990-02-15 | $11.75 | $13.75 | 9,600 | — | — |
| 1990-02-14 | $11.67 | $13.65 | 12,600 | — | — |
| 1990-02-13 | $11.83 | $13.84 | 7,500 | — | — |
| 1990-02-12 | $12.00 | $14.04 | 4,350 | — | — |
| 1990-02-09 | $11.92 | $13.94 | 4,800 | — | — |
| 1990-02-08 | $11.83 | $13.84 | 22,050 | — | — |
| 1990-02-07 | $11.58 | $13.55 | 13,350 | — | — |
| 1990-02-06 | $11.58 | $13.55 | 12,450 | — | — |
| 1990-02-05 | $11.58 | $13.55 | 18,300 | — | — |
| 1990-02-02 | $11.50 | $13.45 | 22,350 | — | — |
| 1990-02-01 | $11.42 | $13.36 | 14,400 | — | — |
| 1990-01-31 | $11.58 | $13.55 | 19,800 | — | — |
| 1990-01-30 | $11.42 | $13.36 | 11,700 | — | — |
| 1990-01-29 | $11.50 | $13.45 | 30,600 | — | — |
| 1990-01-26 | $11.50 | $13.45 | 21,000 | — | — |
| 1990-01-25 | $11.67 | $13.65 | 31,800 | — | — |
| 1990-01-24 | $11.75 | $13.75 | 34,050 | — | — |
| 1990-01-23 | $12.00 | $14.04 | 15,450 | — | — |
| 1990-01-22 | $12.00 | $14.04 | 17,100 | — | — |
| 1990-01-19 | $12.08 | $14.14 | 10,800 | — | — |
| 1990-01-18 | $12.08 | $14.14 | 8,100 | — | — |
| 1990-01-17 | $12.25 | $14.33 | 12,300 | — | — |
| 1990-01-16 | $12.08 | $14.14 | 7,950 | — | — |
| 1990-01-15 | $12.17 | $14.23 | 7,950 | — | — |
| 1990-01-12 | $12.33 | $14.43 | 14,550 | — | — |
| 1990-01-11 | $12.42 | $14.53 | 25,650 | — | — |
| 1990-01-10 | $12.33 | $14.43 | 10,800 | — | — |
| 1990-01-09 | $12.50 | $14.62 | 4,650 | — | — |
| 1990-01-08 | $12.33 | $14.43 | 23,100 | — | — |
| 1990-01-05 | $12.08 | $14.14 | 29,850 | — | — |
| 1990-01-04 | $12.33 | $14.43 | 112,350 | — | — |
| 1990-01-03 | $12.42 | $14.53 | 62,250 | — | — |
| 1990-01-02 | $12.50 | $14.62 | 16,050 | — | — |