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 | $9.26 | $12.10 | 154,065 | — | — |
| 1990-12-28 | $9.15 | $11.96 | 23,801 | — | — |
| 1990-12-27 | $8.83 | $11.54 | 6,502 | — | — |
| 1990-12-26 | $8.83 | $11.54 | 12,074 | — | — |
| 1990-12-24 | $8.83 | $11.54 | 4,760 | — | — |
| 1990-12-21 | $8.72 | $11.40 | 23,452 | — | — |
| 1990-12-20 | $9.15 | $11.96 | 22,059 | — | — |
| 1990-12-19 | $8.72 | $11.40 | 102,516 | — | — |
| 1990-12-18 | $8.18 | $10.69 | 4,760 | — | — |
| 1990-12-17 | $8.29 | $10.83 | 24,845 | — | — |
| 1990-12-14 | $8.18 | $10.69 | 82,779 | — | — |
| 1990-12-13 | $8.18 | $10.69 | 54,799 | — | — |
| 1990-12-12 | $8.40 | $10.97 | 21,827 | — | — |
| 1990-12-11 | $8.61 | $11.25 | 41,564 | — | — |
| 1990-12-10 | $8.94 | $11.68 | 4,992 | — | — |
| 1990-12-07 | $8.83 | $11.54 | 6,153 | — | — |
| 1990-12-06 | $8.83 | $11.54 | 15,441 | — | — |
| 1990-12-05 | $9.04 | $11.82 | 16,022 | — | — |
| 1990-12-04 | $9.15 | $11.96 | 9,056 | — | — |
| 1990-12-03 | $9.15 | $11.96 | 15,093 | — | — |
| 1990-11-30 | $9.37 | $12.24 | 56,309 | — | — |
| 1990-11-29 | $9.58 | $12.52 | 98,453 | — | — |
| 1990-11-28 | $9.47 | $12.38 | 16,370 | — | — |
| 1990-11-27 | $9.37 | $12.24 | 20,782 | — | — |
| 1990-11-26 | $9.58 | $12.52 | 15,441 | — | — |
| 1990-11-23 | $9.37 | $12.24 | 77,090 | — | — |
| 1990-11-21 | $9.04 | $11.82 | 3,483 | — | — |
| 1990-11-20 | $8.94 | $11.68 | 27,284 | — | — |
| 1990-11-19 | $9.15 | $11.96 | 23,568 | — | — |
| 1990-11-16 | $9.04 | $11.82 | 21,711 | — | — |
| 1990-11-15 | $9.15 | $11.96 | 46,092 | — | — |
| 1990-11-14 | $9.26 | $12.10 | 16,138 | — | — |
| 1990-11-13 | $9.37 | $12.24 | 3,599 | — | — |
| 1990-11-12 | $9.26 | $12.10 | 7,547 | — | — |
| 1990-11-09 | $9.37 | $12.24 | 16,951 | — | — |
| 1990-11-08 | $9.58 | $12.52 | 23,336 | — | — |
| 1990-11-07 | $9.58 | $12.52 | 32,624 | — | — |
| 1990-11-06 | $9.58 | $12.52 | 156,271 | — | — |
| 1990-11-05 | $9.37 | $12.24 | 50,620 | — | — |
| 1990-11-02 | $9.26 | $12.10 | 42,377 | — | — |
| 1990-11-01 | $9.58 | $12.52 | 36,920 | — | — |
| 1990-10-31 | $9.58 | $12.52 | 10,681 | — | — |
| 1990-10-30 | $9.47 | $12.38 | 55,148 | — | — |
| 1990-10-29 | $9.26 | $12.10 | 27,051 | — | — |
| 1990-10-26 | $9.26 | $12.10 | 26,471 | — | — |
| 1990-10-25 | $9.69 | $12.66 | 56,773 | — | — |
| 1990-10-24 | $9.37 | $12.24 | 69,776 | — | — |
| 1990-10-23 | $9.04 | $11.82 | 25,078 | — | — |
| 1990-10-22 | $8.83 | $11.54 | 929 | — | — |
| 1990-10-19 | $9.04 | $11.82 | 15,441 | — | — |
| 1990-10-18 | $9.04 | $11.82 | 30,534 | — | — |
| 1990-10-17 | $8.83 | $11.54 | 20,318 | — | — |
| 1990-10-16 | $8.61 | $11.25 | 40,403 | — | — |
| 1990-10-15 | $8.72 | $11.40 | 93,461 | — | — |
| 1990-10-12 | $9.26 | $12.10 | 68,035 | — | — |
| 1990-10-11 | $9.37 | $12.24 | 13,700 | — | — |
| 1990-10-10 | $9.69 | $12.66 | 73,724 | — | — |
| 1990-10-09 | $9.91 | $12.94 | 72,214 | — | — |
| 1990-10-08 | $9.91 | $12.94 | 12,539 | — | — |
| 1990-10-05 | $10.23 | $13.36 | 38,545 | — | — |
| 1990-10-04 | $10.23 | $13.36 | 90,094 | — | — |
| 1990-10-03 | $10.23 | $13.36 | 107,625 | — | — |
| 1990-10-02 | $9.91 | $12.94 | 13,816 | — | — |
| 1990-10-01 | $9.80 | $12.80 | 27,051 | — | — |
| 1990-09-28 | $10.55 | $13.79 | 28,909 | — | — |
| 1990-09-27 | $10.55 | $13.79 | 51,781 | — | — |
| 1990-09-26 | $10.66 | $13.93 | 169,622 | — | — |
| 1990-09-25 | $10.66 | $13.93 | 52,826 | — | — |
| 1990-09-24 | $10.44 | $13.65 | 68,151 | — | — |
| 1990-09-21 | $9.80 | $12.80 | 16,951 | — | — |
| 1990-09-20 | $9.91 | $12.94 | 33,785 | — | — |
| 1990-09-19 | $9.91 | $12.94 | 50,387 | — | — |
| 1990-09-18 | $10.12 | $13.22 | 10,913 | — | — |
| 1990-09-17 | $10.23 | $13.36 | 25,078 | — | — |
| 1990-09-14 | $10.12 | $13.22 | 21,479 | — | — |
| 1990-09-13 | $10.12 | $13.22 | 14,977 | — | — |
| 1990-09-12 | $10.12 | $13.22 | 29,257 | — | — |
| 1990-09-11 | $10.01 | $13.08 | 34,250 | — | — |
| 1990-09-10 | $10.01 | $13.08 | 63,275 | — | — |
| 1990-09-07 | $10.55 | $13.79 | 43,073 | — | — |
| 1990-09-06 | $10.77 | $14.07 | 56,657 | — | — |
| 1990-09-05 | $10.44 | $13.65 | 59,675 | — | — |
| 1990-09-04 | $10.66 | $13.93 | 75,233 | — | — |
| 1990-08-31 | $10.77 | $14.07 | 24,962 | — | — |
| 1990-08-30 | $10.87 | $14.21 | 155,110 | — | — |
| 1990-08-29 | $10.66 | $13.93 | 53,290 | — | — |
| 1990-08-28 | $10.44 | $13.65 | 88,004 | — | — |
| 1990-08-27 | $9.91 | $12.94 | 46,672 | — | — |
| 1990-08-24 | $11.41 | $14.91 | 65,597 | — | — |
| 1990-08-23 | $11.63 | $15.19 | 63,391 | — | — |
| 1990-08-22 | $11.95 | $15.62 | 110,063 | — | — |
| 1990-08-21 | $11.84 | $15.48 | 86,495 | — | — |
| 1990-08-20 | $11.95 | $15.62 | 113,778 | — | — |
| 1990-08-17 | $12.27 | $16.04 | 116,797 | — | — |
| 1990-08-16 | $12.70 | $16.60 | 70,705 | — | — |
| 1990-08-15 | $11.95 | $15.62 | 60,604 | — | — |
| 1990-08-14 | $12.27 | $16.04 | 84,405 | — | — |
| 1990-08-13 | $12.27 | $16.04 | 168,809 | — | — |
| 1990-08-10 | $11.74 | $15.33 | 114,591 | — | — |
| 1990-08-09 | $11.09 | $14.49 | 34,598 | — | — |
| 1990-08-08 | $10.98 | $14.35 | 58,514 | — | — |
| 1990-08-07 | $10.66 | $13.93 | 52,013 | — | — |
| 1990-08-06 | $10.34 | $13.51 | 30,650 | — | — |
| 1990-08-03 | $10.55 | $13.79 | 127,710 | — | — |
| 1990-08-02 | $10.44 | $13.65 | 123,066 | — | — |
| 1990-08-01 | $10.23 | $13.36 | 52,245 | — | — |
| 1990-07-31 | $10.01 | $13.08 | 30,186 | — | — |
| 1990-07-30 | $9.80 | $12.80 | 21,827 | — | — |
| 1990-07-27 | $9.80 | $12.80 | 16,486 | — | — |
| 1990-07-26 | $9.91 | $12.94 | 3,019 | — | — |
| 1990-07-25 | $10.12 | $13.22 | 50,620 | — | — |
| 1990-07-24 | $9.91 | $12.94 | 129,103 | — | — |
| 1990-07-23 | $9.80 | $12.80 | 51,084 | — | — |
| 1990-07-20 | $9.58 | $12.52 | 3,947 | — | — |
| 1990-07-19 | $9.58 | $12.52 | 11,030 | — | — |
| 1990-07-18 | $9.58 | $12.52 | 36,339 | — | — |
| 1990-07-17 | $9.47 | $12.38 | 17,415 | — | — |
| 1990-07-16 | $9.69 | $12.66 | 27,051 | — | — |
| 1990-07-13 | $9.91 | $12.94 | 119,351 | — | — |
| 1990-07-12 | $9.04 | $11.82 | 67,222 | — | — |
| 1990-07-11 | $8.94 | $11.68 | 7,082 | — | — |
| 1990-07-10 | $8.94 | $11.68 | 19,273 | — | — |
| 1990-07-09 | $9.15 | $11.96 | 19,505 | — | — |
| 1990-07-06 | $9.47 | $12.38 | 11,378 | — | — |
| 1990-07-05 | $9.47 | $12.38 | 9,869 | — | — |
| 1990-07-03 | $9.80 | $12.80 | 69,544 | — | — |
| 1990-07-02 | $9.69 | $12.66 | 99,962 | — | — |
| 1990-06-29 | $9.58 | $12.52 | 151,975 | — | — |
| 1990-06-28 | $8.83 | $11.54 | 5,805 | — | — |
| 1990-06-27 | $8.61 | $11.25 | 15,790 | — | — |
| 1990-06-26 | $8.61 | $11.25 | 59,559 | — | — |
| 1990-06-25 | $8.72 | $11.40 | 89,861 | — | — |
| 1990-06-22 | $8.40 | $10.70 | 17,996 | — | — |
| 1990-06-21 | $8.29 | $10.56 | 12,191 | — | — |
| 1990-06-20 | $8.29 | $10.56 | 33,437 | — | — |
| 1990-06-19 | $8.29 | $10.56 | 20,666 | — | — |
| 1990-06-18 | $8.40 | $10.70 | 67,802 | — | — |
| 1990-06-15 | $8.29 | $10.56 | 73,259 | — | — |
| 1990-06-14 | $7.97 | $10.15 | 108,321 | — | — |
| 1990-06-13 | $8.40 | $10.70 | 48,994 | — | — |
| 1990-06-12 | $8.72 | $11.11 | 7,547 | — | — |
| 1990-06-11 | $8.83 | $11.25 | 19,969 | — | — |
| 1990-06-08 | $8.83 | $11.25 | 42,725 | — | — |
| 1990-06-07 | $8.51 | $10.84 | 24,381 | — | — |
| 1990-06-06 | $9.04 | $11.52 | 37,384 | — | — |
| 1990-06-05 | $9.04 | $11.52 | 31,463 | — | — |
| 1990-06-04 | $8.72 | $11.11 | 21,595 | — | — |
| 1990-06-01 | $9.15 | $11.66 | 29,954 | — | — |
| 1990-05-31 | $9.47 | $12.07 | 18,228 | — | — |
| 1990-05-30 | $9.47 | $12.07 | 30,186 | — | — |
| 1990-05-29 | $9.80 | $12.48 | 48,878 | — | — |
| 1990-05-25 | $9.58 | $12.21 | 62,230 | — | — |
| 1990-05-24 | $9.37 | $11.94 | 24,381 | — | — |
| 1990-05-23 | $9.26 | $11.80 | 91,603 | — | — |
| 1990-05-22 | $9.58 | $12.21 | 14,513 | — | — |
| 1990-05-21 | $9.58 | $12.21 | 46,672 | — | — |
| 1990-05-18 | $9.58 | $12.21 | 119,467 | — | — |
| 1990-05-17 | $9.47 | $12.07 | 31,231 | — | — |
| 1990-05-16 | $9.47 | $12.07 | 17,415 | — | — |
| 1990-05-15 | $9.58 | $12.21 | 55,380 | — | — |
| 1990-05-14 | $9.91 | $12.62 | 30,070 | — | — |
| 1990-05-11 | $10.12 | $12.90 | 60,953 | — | — |
| 1990-05-10 | $10.12 | $12.90 | 37,500 | — | — |
| 1990-05-09 | $10.12 | $12.90 | 74,072 | — | — |
| 1990-05-08 | $10.12 | $12.90 | 21,827 | — | — |
| 1990-05-07 | $10.12 | $12.90 | 32,276 | — | — |
| 1990-05-04 | $9.91 | $12.62 | 48,414 | — | — |
| 1990-05-03 | $9.69 | $12.35 | 76,626 | — | — |
| 1990-05-02 | $9.47 | $12.07 | 97,640 | — | — |
| 1990-05-01 | $9.69 | $12.35 | 49,807 | — | — |
| 1990-04-30 | $9.69 | $12.35 | 26,006 | — | — |
| 1990-04-27 | $10.01 | $12.76 | 28,909 | — | — |
| 1990-04-26 | $9.91 | $12.62 | 5,921 | — | — |
| 1990-04-25 | $9.80 | $12.48 | 112,269 | — | — |
| 1990-04-24 | $9.91 | $12.62 | 35,062 | — | — |
| 1990-04-23 | $10.12 | $12.90 | 26,587 | — | — |
| 1990-04-20 | $10.34 | $13.17 | 36,920 | — | — |
| 1990-04-19 | $10.44 | $13.31 | 33,785 | — | — |
| 1990-04-18 | $10.34 | $13.17 | 31,231 | — | — |
| 1990-04-17 | $10.23 | $13.03 | 23,220 | — | — |
| 1990-04-16 | $10.23 | $13.03 | 11,842 | — | — |
| 1990-04-12 | $10.34 | $13.17 | 20,782 | — | — |
| 1990-04-11 | $10.23 | $13.03 | 47,369 | — | — |
| 1990-04-10 | $10.34 | $13.17 | 78,251 | — | — |
| 1990-04-09 | $10.44 | $13.31 | 87,075 | — | — |
| 1990-04-06 | $10.55 | $13.44 | 92,067 | — | — |
| 1990-04-05 | $10.34 | $13.17 | 54,335 | — | — |
| 1990-04-04 | $10.34 | $13.17 | 93,577 | — | — |
| 1990-04-03 | $10.55 | $13.44 | 75,697 | — | — |
| 1990-04-02 | $10.12 | $12.90 | 108,786 | — | — |
| 1990-03-30 | $10.66 | $13.58 | 33,321 | — | — |
| 1990-03-29 | $10.77 | $13.72 | 70,473 | — | — |
| 1990-03-28 | $10.66 | $13.58 | 30,767 | — | — |
| 1990-03-27 | $10.55 | $13.44 | 90,790 | — | — |
| 1990-03-26 | $10.66 | $13.58 | 98,917 | — | — |
| 1990-03-23 | $10.87 | $13.86 | 127,478 | — | — |
| 1990-03-22 | $11.30 | $14.41 | 40,171 | — | — |
| 1990-03-21 | $11.20 | $14.27 | 85,566 | — | — |
| 1990-03-20 | $11.30 | $14.41 | 30,534 | — | — |
| 1990-03-19 | $11.84 | $15.09 | 66,525 | — | — |
| 1990-03-16 | $11.41 | $14.54 | 68,151 | — | — |
| 1990-03-15 | $11.09 | $14.13 | 68,151 | — | — |
| 1990-03-14 | $10.66 | $13.58 | 76,626 | — | — |
| 1990-03-13 | $10.66 | $13.58 | 43,770 | — | — |
| 1990-03-12 | $10.77 | $13.72 | 46,208 | — | — |
| 1990-03-09 | $10.23 | $13.03 | 61,301 | — | — |
| 1990-03-08 | $10.44 | $13.31 | 10,565 | — | — |
| 1990-03-07 | $10.44 | $13.31 | 80,690 | — | — |
| 1990-03-06 | $10.87 | $13.86 | 78,135 | — | — |
| 1990-03-05 | $10.34 | $13.17 | 43,538 | — | — |
| 1990-03-02 | $10.55 | $13.44 | 53,290 | — | — |
| 1990-03-01 | $10.55 | $13.44 | 104,490 | — | — |
| 1990-02-28 | $10.77 | $13.72 | 142,919 | — | — |
| 1990-02-27 | $10.55 | $13.44 | 118,538 | — | — |
| 1990-02-26 | $10.55 | $13.44 | 177,865 | — | — |
| 1990-02-23 | $11.41 | $14.54 | 64,087 | — | — |
| 1990-02-22 | $11.63 | $14.82 | 105,883 | — | — |
| 1990-02-21 | $12.06 | $15.37 | 120,976 | — | — |
| 1990-02-20 | $12.27 | $15.64 | 104,490 | — | — |
| 1990-02-16 | $11.74 | $14.95 | 127,246 | — | — |
| 1990-02-15 | $11.41 | $14.54 | 218,152 | — | — |
| 1990-02-14 | $10.98 | $13.99 | 324,732 | — | — |
| 1990-02-13 | $12.27 | $15.64 | 257,394 | — | — |
| 1990-02-12 | $12.60 | $16.05 | 247,061 | — | — |
| 1990-02-09 | $14.32 | $18.25 | 81,851 | — | — |
| 1990-02-08 | $14.32 | $18.25 | 161,960 | — | — |
| 1990-02-07 | $14.53 | $18.52 | 169,738 | — | — |
| 1990-02-06 | $14.86 | $18.93 | 142,687 | — | — |
| 1990-02-05 | $15.07 | $19.21 | 279,917 | — | — |
| 1990-02-02 | $14.86 | $18.93 | 264,011 | — | — |
| 1990-02-01 | $14.10 | $17.97 | 166,604 | — | — |
| 1990-01-31 | $13.57 | $17.29 | 165,326 | — | — |
| 1990-01-30 | $14.21 | $18.11 | 93,693 | — | — |
| 1990-01-29 | $14.32 | $18.25 | 142,339 | — | — |
| 1990-01-26 | $14.32 | $18.25 | 148,724 | — | — |
| 1990-01-25 | $14.43 | $18.38 | 211,883 | — | — |
| 1990-01-24 | $14.75 | $18.80 | 153,949 | — | — |
| 1990-01-23 | $14.43 | $18.38 | 102,284 | — | — |
| 1990-01-22 | $13.24 | $16.87 | 78,135 | — | — |
| 1990-01-19 | $13.35 | $17.01 | 98,221 | — | — |
| 1990-01-18 | $13.67 | $17.42 | 99,614 | — | — |
| 1990-01-17 | $14.00 | $17.83 | 105,303 | — | — |
| 1990-01-16 | $14.10 | $17.97 | 332,510 | — | — |
| 1990-01-15 | $14.21 | $18.11 | 179,491 | — | — |
| 1990-01-12 | $13.89 | $17.70 | 165,559 | — | — |
| 1990-01-11 | $14.00 | $17.83 | 75,697 | — | — |
| 1990-01-10 | $13.89 | $17.70 | 290,831 | — | — |
| 1990-01-09 | $12.92 | $16.46 | 45,163 | — | — |
| 1990-01-08 | $13.03 | $16.60 | 167,416 | — | — |
| 1990-01-05 | $12.81 | $16.33 | 173,802 | — | — |
| 1990-01-04 | $11.95 | $15.23 | 131,890 | — | — |
| 1990-01-03 | $11.74 | $14.95 | 133,747 | — | — |
| 1990-01-02 | $12.17 | $15.50 | 99,266 | — | — |