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 | $10.21 | $11.38 | 63,900 | — | — |
| 1990-12-28 | $10.13 | $11.29 | 59,100 | — | — |
| 1990-12-27 | $10.13 | $11.29 | 23,100 | — | — |
| 1990-12-26 | $10.25 | $11.43 | 51,600 | — | — |
| 1990-12-24 | $10.38 | $11.57 | 45,300 | — | — |
| 1990-12-21 | $10.17 | $11.34 | 78,600 | — | — |
| 1990-12-20 | $10.13 | $11.29 | 67,800 | — | — |
| 1990-12-19 | $10.33 | $11.52 | 122,700 | — | — |
| 1990-12-18 | $10.67 | $11.90 | 126,300 | — | — |
| 1990-12-17 | $10.08 | $11.25 | 92,700 | — | — |
| 1990-12-14 | $10.00 | $11.15 | 128,400 | — | — |
| 1990-12-13 | $10.17 | $11.34 | 106,800 | — | — |
| 1990-12-12 | $10.00 | $11.15 | 86,700 | — | — |
| 1990-12-11 | $9.83 | $10.97 | 314,400 | — | — |
| 1990-12-10 | $9.63 | $10.73 | 45,300 | — | — |
| 1990-12-07 | $9.71 | $10.77 | 186,300 | — | — |
| 1990-12-06 | $9.75 | $10.81 | 67,500 | — | — |
| 1990-12-05 | $9.75 | $10.81 | 153,600 | — | — |
| 1990-12-04 | $9.63 | $10.67 | 167,400 | — | — |
| 1990-12-03 | $9.54 | $10.58 | 118,500 | — | — |
| 1990-11-30 | $9.46 | $10.49 | 213,300 | — | — |
| 1990-11-29 | $9.58 | $10.63 | 184,200 | — | — |
| 1990-11-28 | $9.71 | $10.77 | 183,300 | — | — |
| 1990-11-27 | $9.83 | $10.90 | 117,900 | — | — |
| 1990-11-26 | $9.75 | $10.81 | 114,000 | — | — |
| 1990-11-23 | $9.75 | $10.81 | 23,400 | — | — |
| 1990-11-21 | $9.75 | $10.81 | 136,200 | — | — |
| 1990-11-20 | $9.83 | $10.90 | 138,900 | — | — |
| 1990-11-19 | $9.75 | $10.81 | 110,700 | — | — |
| 1990-11-16 | $9.67 | $10.72 | 54,300 | — | — |
| 1990-11-15 | $9.83 | $10.90 | 60,000 | — | — |
| 1990-11-14 | $9.92 | $11.00 | 103,500 | — | — |
| 1990-11-13 | $9.88 | $10.95 | 105,000 | — | — |
| 1990-11-12 | $9.88 | $10.95 | 63,900 | — | — |
| 1990-11-09 | $9.96 | $11.04 | 155,400 | — | — |
| 1990-11-08 | $9.75 | $10.81 | 30,900 | — | — |
| 1990-11-07 | $9.63 | $10.67 | 167,100 | — | — |
| 1990-11-06 | $9.71 | $10.77 | 117,000 | — | — |
| 1990-11-05 | $9.46 | $10.49 | 98,700 | — | — |
| 1990-11-02 | $9.17 | $10.17 | 134,400 | — | — |
| 1990-11-01 | $9.17 | $10.17 | 78,000 | — | — |
| 1990-10-31 | $9.21 | $10.21 | 55,500 | — | — |
| 1990-10-30 | $9.25 | $10.26 | 36,600 | — | — |
| 1990-10-29 | $9.33 | $10.35 | 66,300 | — | — |
| 1990-10-26 | $9.29 | $10.30 | 69,000 | — | — |
| 1990-10-25 | $9.29 | $10.30 | 47,400 | — | — |
| 1990-10-24 | $9.29 | $10.30 | 87,000 | — | — |
| 1990-10-23 | $9.29 | $10.30 | 36,900 | — | — |
| 1990-10-22 | $9.25 | $10.26 | 283,800 | — | — |
| 1990-10-19 | $9.21 | $10.21 | 164,400 | — | — |
| 1990-10-18 | $8.92 | $9.89 | 297,600 | — | — |
| 1990-10-17 | $8.71 | $9.66 | 95,100 | — | — |
| 1990-10-16 | $8.67 | $9.61 | 69,000 | — | — |
| 1990-10-15 | $8.33 | $9.24 | 144,900 | — | — |
| 1990-10-12 | $8.38 | $9.29 | 216,300 | — | — |
| 1990-10-11 | $8.42 | $9.33 | 157,200 | — | — |
| 1990-10-10 | $9.00 | $9.98 | 114,300 | — | — |
| 1990-10-09 | $9.08 | $10.07 | 103,200 | — | — |
| 1990-10-08 | $9.50 | $10.53 | 132,000 | — | — |
| 1990-10-05 | $9.46 | $10.49 | 265,200 | — | — |
| 1990-10-04 | $9.42 | $10.44 | 101,100 | — | — |
| 1990-10-03 | $9.58 | $10.63 | 360,900 | — | — |
| 1990-10-02 | $9.50 | $10.53 | 215,400 | — | — |
| 1990-10-01 | $9.38 | $10.40 | 149,700 | — | — |
| 1990-09-28 | $8.88 | $9.84 | 178,800 | — | — |
| 1990-09-27 | $8.79 | $9.75 | 82,200 | — | — |
| 1990-09-26 | $8.83 | $9.80 | 79,200 | — | — |
| 1990-09-25 | $8.75 | $9.70 | 225,300 | — | — |
| 1990-09-24 | $8.63 | $9.56 | 132,300 | — | — |
| 1990-09-21 | $8.71 | $9.66 | 79,500 | — | — |
| 1990-09-20 | $8.63 | $9.56 | 48,000 | — | — |
| 1990-09-19 | $8.67 | $9.61 | 76,500 | — | — |
| 1990-09-18 | $8.79 | $9.75 | 105,600 | — | — |
| 1990-09-17 | $8.75 | $9.70 | 66,900 | — | — |
| 1990-09-14 | $8.75 | $9.70 | 76,200 | — | — |
| 1990-09-13 | $8.67 | $9.61 | 31,500 | — | — |
| 1990-09-12 | $8.75 | $9.70 | 24,300 | — | — |
| 1990-09-11 | $8.71 | $9.66 | 116,400 | — | — |
| 1990-09-10 | $8.63 | $9.56 | 134,700 | — | — |
| 1990-09-07 | $8.54 | $9.47 | 48,900 | — | — |
| 1990-09-06 | $8.46 | $9.38 | 37,200 | — | — |
| 1990-09-05 | $8.50 | $9.43 | 100,800 | — | — |
| 1990-09-04 | $8.04 | $8.92 | 39,300 | — | — |
| 1990-08-31 | $7.92 | $8.78 | 40,500 | — | — |
| 1990-08-30 | $7.96 | $8.83 | 58,800 | — | — |
| 1990-08-29 | $7.83 | $8.69 | 111,900 | — | — |
| 1990-08-28 | $7.92 | $8.78 | 52,500 | — | — |
| 1990-08-27 | $7.96 | $8.83 | 194,400 | — | — |
| 1990-08-24 | $7.58 | $8.41 | 73,800 | — | — |
| 1990-08-23 | $7.79 | $8.64 | 126,600 | — | — |
| 1990-08-22 | $8.50 | $9.43 | 130,500 | — | — |
| 1990-08-21 | $8.42 | $9.33 | 260,400 | — | — |
| 1990-08-20 | $8.67 | $9.61 | 24,300 | — | — |
| 1990-08-17 | $8.67 | $9.61 | 260,100 | — | — |
| 1990-08-16 | $8.83 | $9.80 | 48,600 | — | — |
| 1990-08-15 | $8.96 | $9.93 | 80,400 | — | — |
| 1990-08-14 | $8.71 | $9.66 | 133,200 | — | — |
| 1990-08-13 | $8.67 | $9.61 | 32,100 | — | — |
| 1990-08-10 | $8.58 | $9.46 | 75,300 | — | — |
| 1990-08-09 | $8.83 | $9.73 | 74,400 | — | — |
| 1990-08-08 | $8.71 | $9.60 | 75,600 | — | — |
| 1990-08-07 | $8.50 | $9.37 | 81,300 | — | — |
| 1990-08-06 | $8.33 | $9.18 | 54,000 | — | — |
| 1990-08-03 | $8.71 | $9.60 | 115,200 | — | — |
| 1990-08-02 | $8.88 | $9.78 | 75,900 | — | — |
| 1990-08-01 | $8.83 | $9.73 | 105,600 | — | — |
| 1990-07-31 | $8.71 | $9.60 | 91,800 | — | — |
| 1990-07-30 | $8.92 | $9.82 | 13,500 | — | — |
| 1990-07-27 | $8.88 | $9.78 | 45,300 | — | — |
| 1990-07-26 | $8.75 | $9.64 | 36,900 | — | — |
| 1990-07-25 | $8.63 | $9.50 | 22,500 | — | — |
| 1990-07-24 | $8.50 | $9.37 | 100,800 | — | — |
| 1990-07-23 | $8.58 | $9.46 | 84,600 | — | — |
| 1990-07-20 | $8.67 | $9.55 | 110,400 | — | — |
| 1990-07-19 | $8.54 | $9.41 | 90,600 | — | — |
| 1990-07-18 | $8.46 | $9.32 | 64,800 | — | — |
| 1990-07-17 | $8.29 | $9.14 | 529,500 | — | — |
| 1990-07-16 | $7.96 | $8.77 | 71,700 | — | — |
| 1990-07-13 | $8.00 | $8.81 | 47,400 | — | — |
| 1990-07-12 | $8.13 | $8.95 | 41,400 | — | — |
| 1990-07-11 | $8.33 | $9.18 | 56,700 | — | — |
| 1990-07-10 | $8.33 | $9.18 | 90,900 | — | — |
| 1990-07-09 | $8.25 | $9.09 | 236,700 | — | — |
| 1990-07-06 | $8.08 | $8.91 | 36,300 | — | — |
| 1990-07-05 | $8.13 | $8.95 | 37,500 | — | — |
| 1990-07-03 | $7.92 | $8.72 | 64,500 | — | — |
| 1990-07-02 | $7.83 | $8.63 | 64,200 | — | — |
| 1990-06-29 | $7.75 | $8.54 | 105,900 | — | — |
| 1990-06-28 | $8.00 | $8.81 | 60,600 | — | — |
| 1990-06-27 | $8.00 | $8.81 | 103,200 | — | — |
| 1990-06-26 | $8.08 | $8.91 | 29,700 | — | — |
| 1990-06-25 | $8.08 | $8.91 | 85,500 | — | — |
| 1990-06-22 | $8.08 | $8.91 | 201,600 | — | — |
| 1990-06-21 | $8.08 | $8.91 | 75,900 | — | — |
| 1990-06-20 | $8.08 | $8.91 | 50,700 | — | — |
| 1990-06-19 | $8.13 | $8.95 | 48,300 | — | — |
| 1990-06-18 | $8.21 | $9.04 | 65,700 | — | — |
| 1990-06-15 | $8.33 | $9.18 | 55,200 | — | — |
| 1990-06-14 | $8.17 | $9.00 | 36,300 | — | — |
| 1990-06-13 | $8.21 | $9.04 | 110,100 | — | — |
| 1990-06-12 | $8.17 | $9.00 | 38,700 | — | — |
| 1990-06-11 | $7.92 | $8.72 | 57,000 | — | — |
| 1990-06-08 | $7.83 | $8.63 | 4,800 | — | — |
| 1990-06-07 | $7.79 | $8.59 | 43,500 | — | — |
| 1990-06-06 | $7.75 | $8.54 | 26,100 | — | — |
| 1990-06-05 | $7.83 | $8.63 | 92,400 | — | — |
| 1990-06-04 | $7.79 | $8.59 | 39,000 | — | — |
| 1990-06-01 | $7.75 | $8.54 | 42,000 | — | — |
| 1990-05-31 | $7.71 | $8.49 | 69,600 | — | — |
| 1990-05-30 | $7.71 | $8.49 | 32,400 | — | — |
| 1990-05-29 | $7.79 | $8.59 | 45,000 | — | — |
| 1990-05-25 | $7.71 | $8.49 | 50,700 | — | — |
| 1990-05-24 | $7.75 | $8.54 | 47,700 | — | — |
| 1990-05-23 | $7.75 | $8.54 | 236,700 | — | — |
| 1990-05-22 | $7.58 | $8.36 | 69,300 | — | — |
| 1990-05-21 | $7.58 | $8.36 | 70,500 | — | — |
| 1990-05-18 | $7.50 | $8.26 | 61,200 | — | — |
| 1990-05-17 | $7.54 | $8.31 | 49,500 | — | — |
| 1990-05-16 | $7.54 | $8.31 | 53,100 | — | — |
| 1990-05-15 | $7.54 | $8.31 | 42,300 | — | — |
| 1990-05-14 | $7.50 | $8.26 | 217,500 | — | — |
| 1990-05-11 | $7.50 | $8.26 | 180,300 | — | — |
| 1990-05-10 | $7.42 | $8.17 | 12,900 | — | — |
| 1990-05-09 | $7.38 | $8.13 | 18,000 | — | — |
| 1990-05-08 | $7.38 | $8.13 | 51,600 | — | — |
| 1990-05-07 | $7.54 | $8.31 | 230,700 | — | — |
| 1990-05-04 | $7.29 | $8.03 | 116,400 | — | — |
| 1990-05-03 | $7.25 | $7.93 | 19,500 | — | — |
| 1990-05-02 | $7.29 | $7.97 | 52,800 | — | — |
| 1990-05-01 | $7.29 | $7.97 | 63,000 | — | — |
| 1990-04-30 | $7.21 | $7.88 | 31,800 | — | — |
| 1990-04-27 | $7.21 | $7.88 | 28,500 | — | — |
| 1990-04-26 | $7.38 | $8.06 | 31,500 | — | — |
| 1990-04-25 | $7.33 | $8.02 | 48,600 | — | — |
| 1990-04-24 | $7.25 | $7.93 | 35,400 | — | — |
| 1990-04-23 | $7.21 | $7.88 | 66,000 | — | — |
| 1990-04-20 | $7.17 | $7.84 | 106,500 | — | — |
| 1990-04-19 | $7.13 | $7.79 | 72,900 | — | — |
| 1990-04-18 | $7.46 | $8.16 | 54,900 | — | — |
| 1990-04-17 | $7.58 | $8.29 | 42,900 | — | — |
| 1990-04-16 | $7.75 | $8.47 | 28,200 | — | — |
| 1990-04-12 | $7.79 | $8.52 | 21,600 | — | — |
| 1990-04-11 | $7.83 | $8.57 | 50,700 | — | — |
| 1990-04-10 | $7.83 | $8.57 | 22,800 | — | — |
| 1990-04-09 | $7.71 | $8.43 | 17,700 | — | — |
| 1990-04-06 | $7.79 | $8.52 | 31,500 | — | — |
| 1990-04-05 | $7.71 | $8.43 | 356,700 | — | — |
| 1990-04-04 | $7.79 | $8.52 | 42,000 | — | — |
| 1990-04-03 | $7.58 | $8.29 | 15,600 | — | — |
| 1990-04-02 | $7.63 | $8.34 | 89,400 | — | — |
| 1990-03-30 | $7.50 | $8.20 | 52,200 | — | — |
| 1990-03-29 | $7.42 | $8.11 | 10,800 | — | — |
| 1990-03-28 | $7.33 | $8.02 | 19,200 | — | — |
| 1990-03-27 | $7.33 | $8.02 | 208,800 | — | — |
| 1990-03-26 | $7.29 | $7.97 | 76,800 | — | — |
| 1990-03-23 | $7.29 | $7.97 | 35,400 | — | — |
| 1990-03-22 | $7.29 | $7.97 | 83,100 | — | — |
| 1990-03-21 | $7.38 | $8.06 | 33,600 | — | — |
| 1990-03-20 | $7.21 | $7.88 | 158,100 | — | — |
| 1990-03-19 | $7.25 | $7.93 | 47,100 | — | — |
| 1990-03-16 | $7.25 | $7.93 | 23,700 | — | — |
| 1990-03-15 | $7.21 | $7.88 | 28,800 | — | — |
| 1990-03-14 | $7.33 | $8.02 | 193,500 | — | — |
| 1990-03-13 | $7.33 | $8.02 | 180,900 | — | — |
| 1990-03-12 | $7.42 | $8.11 | 45,900 | — | — |
| 1990-03-09 | $7.21 | $7.88 | 132,900 | — | — |
| 1990-03-08 | $7.13 | $7.79 | 35,100 | — | — |
| 1990-03-07 | $7.04 | $7.70 | 35,100 | — | — |
| 1990-03-06 | $7.08 | $7.75 | 35,100 | — | — |
| 1990-03-05 | $6.92 | $7.56 | 10,800 | — | — |
| 1990-03-02 | $7.00 | $7.65 | 48,600 | — | — |
| 1990-03-01 | $7.00 | $7.65 | 52,200 | — | — |
| 1990-02-28 | $6.89 | $7.53 | 115,200 | — | — |
| 1990-02-27 | $7.17 | $7.84 | 316,350 | — | — |
| 1990-02-26 | $7.08 | $7.75 | 309,600 | — | — |
| 1990-02-23 | $6.86 | $7.50 | 76,050 | — | — |
| 1990-02-22 | $6.75 | $7.38 | 381,150 | — | — |
| 1990-02-21 | $6.67 | $7.29 | 125,100 | — | — |
| 1990-02-20 | $6.69 | $7.32 | 24,750 | — | — |
| 1990-02-16 | $6.72 | $7.35 | 77,850 | — | — |
| 1990-02-15 | $6.75 | $7.38 | 28,800 | — | — |
| 1990-02-14 | $6.75 | $7.38 | 33,300 | — | — |
| 1990-02-13 | $6.69 | $7.32 | 45,450 | — | — |
| 1990-02-12 | $6.64 | $7.26 | 33,300 | — | — |
| 1990-02-09 | $6.69 | $7.32 | 131,850 | — | — |
| 1990-02-08 | $6.64 | $7.26 | 59,400 | — | — |
| 1990-02-07 | $6.67 | $7.25 | 46,800 | — | — |
| 1990-02-06 | $6.69 | $7.28 | 170,100 | — | — |
| 1990-02-05 | $6.67 | $7.25 | 166,500 | — | — |
| 1990-02-02 | $6.61 | $7.19 | 20,250 | — | — |
| 1990-02-01 | $6.58 | $7.16 | 72,900 | — | — |
| 1990-01-31 | $6.56 | $7.13 | 26,550 | — | — |
| 1990-01-30 | $6.58 | $7.16 | 81,450 | — | — |
| 1990-01-29 | $6.58 | $7.16 | 27,900 | — | — |
| 1990-01-26 | $6.64 | $7.22 | 94,500 | — | — |
| 1990-01-25 | $6.69 | $7.28 | 93,600 | — | — |
| 1990-01-24 | $6.67 | $7.25 | 78,750 | — | — |
| 1990-01-23 | $6.64 | $7.22 | 35,100 | — | — |
| 1990-01-22 | $6.56 | $7.13 | 39,150 | — | — |
| 1990-01-19 | $6.50 | $7.07 | 31,950 | — | — |
| 1990-01-18 | $6.47 | $7.04 | 69,300 | — | — |
| 1990-01-17 | $6.39 | $6.95 | 46,800 | — | — |
| 1990-01-16 | $6.22 | $6.77 | 74,250 | — | — |
| 1990-01-15 | $6.31 | $6.86 | 49,500 | — | — |
| 1990-01-12 | $6.22 | $6.77 | 128,250 | — | — |
| 1990-01-11 | $6.67 | $7.25 | 127,800 | — | — |
| 1990-01-10 | $6.72 | $7.31 | 14,850 | — | — |
| 1990-01-09 | $6.78 | $7.37 | 40,050 | — | — |
| 1990-01-08 | $6.83 | $7.43 | 13,050 | — | — |
| 1990-01-05 | $6.78 | $7.37 | 36,000 | — | — |
| 1990-01-04 | $6.89 | $7.49 | 63,450 | — | — |
| 1990-01-03 | $6.89 | $7.49 | 245,700 | — | — |
| 1990-01-02 | $7.03 | $7.64 | 54,900 | — | — |