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
- 1970-01-02 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 | $9.44 | $28.88 | 617,600 | — | — |
| 1990-12-28 | $9.56 | $29.26 | 889,400 | — | — |
| 1990-12-27 | $9.38 | $28.69 | 1,306,600 | — | — |
| 1990-12-26 | $9.06 | $27.73 | 621,000 | — | — |
| 1990-12-24 | $8.69 | $26.59 | 258,200 | — | — |
| 1990-12-21 | $8.56 | $26.20 | 699,600 | — | — |
| 1990-12-20 | $8.75 | $26.78 | 604,200 | — | — |
| 1990-12-19 | $8.75 | $26.78 | 1,366,000 | — | — |
| 1990-12-18 | $8.38 | $25.63 | 418,000 | — | — |
| 1990-12-17 | $8.38 | $25.63 | 383,400 | — | — |
| 1990-12-14 | $8.50 | $26.01 | 602,800 | — | — |
| 1990-12-13 | $8.63 | $26.39 | 1,034,800 | — | — |
| 1990-12-12 | $8.75 | $26.78 | 1,676,400 | — | — |
| 1990-12-11 | $8.63 | $26.39 | 1,863,000 | — | — |
| 1990-12-10 | $8.13 | $24.86 | 924,200 | — | — |
| 1990-12-07 | $8.13 | $24.86 | 421,600 | — | — |
| 1990-12-06 | $7.94 | $24.29 | 1,644,000 | — | — |
| 1990-12-05 | $8.00 | $24.48 | 817,400 | — | — |
| 1990-12-04 | $7.94 | $24.29 | 406,800 | — | — |
| 1990-12-03 | $7.94 | $24.29 | 723,200 | — | — |
| 1990-11-30 | $8.00 | $24.48 | 638,800 | — | — |
| 1990-11-29 | $8.06 | $24.67 | 747,200 | — | — |
| 1990-11-28 | $8.19 | $25.06 | 1,757,200 | — | — |
| 1990-11-27 | $7.75 | $23.72 | 346,600 | — | — |
| 1990-11-26 | $7.63 | $23.33 | 235,200 | — | — |
| 1990-11-23 | $7.81 | $23.91 | 300,400 | — | — |
| 1990-11-21 | $7.81 | $23.91 | 443,800 | — | — |
| 1990-11-20 | $7.75 | $23.72 | 454,200 | — | — |
| 1990-11-19 | $7.88 | $24.10 | 419,400 | — | — |
| 1990-11-16 | $7.88 | $24.10 | 996,000 | — | — |
| 1990-11-15 | $7.75 | $23.72 | 704,800 | — | — |
| 1990-11-14 | $7.63 | $23.33 | 546,800 | — | — |
| 1990-11-13 | $7.19 | $22.00 | 740,800 | — | — |
| 1990-11-12 | $7.00 | $21.42 | 1,276,400 | — | — |
| 1990-11-09 | $6.75 | $20.66 | 1,227,600 | — | — |
| 1990-11-08 | $7.38 | $21.88 | 632,400 | — | — |
| 1990-11-07 | $7.44 | $22.07 | 416,200 | — | — |
| 1990-11-06 | $7.63 | $22.62 | 965,600 | — | — |
| 1990-11-05 | $7.25 | $21.51 | 433,600 | — | — |
| 1990-11-02 | $7.38 | $21.88 | 745,000 | — | — |
| 1990-11-01 | $7.56 | $22.44 | 272,000 | — | — |
| 1990-10-31 | $7.63 | $22.62 | 259,200 | — | — |
| 1990-10-30 | $7.81 | $23.18 | 322,400 | — | — |
| 1990-10-29 | $7.75 | $22.99 | 297,400 | — | — |
| 1990-10-26 | $7.81 | $23.18 | 597,600 | — | — |
| 1990-10-25 | $8.00 | $23.73 | 720,000 | — | — |
| 1990-10-24 | $8.25 | $24.48 | 607,400 | — | — |
| 1990-10-23 | $8.00 | $23.73 | 570,400 | — | — |
| 1990-10-22 | $7.88 | $23.36 | 472,200 | — | — |
| 1990-10-19 | $8.06 | $23.92 | 1,112,600 | — | — |
| 1990-10-18 | $8.06 | $23.92 | 1,200,600 | — | — |
| 1990-10-17 | $8.06 | $23.92 | 621,400 | — | — |
| 1990-10-16 | $7.63 | $22.62 | 993,200 | — | — |
| 1990-10-15 | $7.56 | $22.44 | 1,834,600 | — | — |
| 1990-10-12 | $8.13 | $24.11 | 341,600 | — | — |
| 1990-10-11 | $8.25 | $24.48 | 382,000 | — | — |
| 1990-10-10 | $8.19 | $24.29 | 729,200 | — | — |
| 1990-10-09 | $8.13 | $24.11 | 263,400 | — | — |
| 1990-10-08 | $8.44 | $25.03 | 190,000 | — | — |
| 1990-10-05 | $8.56 | $25.40 | 285,000 | — | — |
| 1990-10-04 | $8.63 | $25.59 | 229,200 | — | — |
| 1990-10-03 | $8.44 | $25.03 | 363,400 | — | — |
| 1990-10-02 | $8.38 | $24.85 | 645,000 | — | — |
| 1990-10-01 | $8.56 | $25.40 | 359,800 | — | — |
| 1990-09-28 | $8.50 | $25.22 | 399,800 | — | — |
| 1990-09-27 | $8.38 | $24.85 | 611,600 | — | — |
| 1990-09-26 | $8.88 | $26.33 | 382,000 | — | — |
| 1990-09-25 | $8.50 | $25.22 | 580,600 | — | — |
| 1990-09-24 | $9.00 | $26.70 | 288,600 | — | — |
| 1990-09-21 | $9.31 | $27.63 | 389,400 | — | — |
| 1990-09-20 | $9.44 | $28.00 | 343,600 | — | — |
| 1990-09-19 | $9.50 | $28.18 | 770,800 | — | — |
| 1990-09-18 | $9.38 | $27.81 | 1,028,400 | — | — |
| 1990-09-17 | $9.50 | $28.18 | 502,600 | — | — |
| 1990-09-14 | $9.94 | $29.48 | 218,000 | — | — |
| 1990-09-13 | $9.94 | $29.48 | 352,000 | — | — |
| 1990-09-12 | $10.13 | $30.04 | 486,200 | — | — |
| 1990-09-11 | $10.19 | $30.22 | 759,200 | — | — |
| 1990-09-10 | $10.50 | $31.15 | 605,200 | — | — |
| 1990-09-07 | $10.31 | $30.60 | 492,000 | — | — |
| 1990-09-06 | $11.13 | $33.01 | 299,000 | — | — |
| 1990-09-05 | $11.56 | $34.30 | 255,000 | — | — |
| 1990-09-04 | $11.50 | $34.12 | 497,600 | — | — |
| 1990-08-31 | $11.38 | $33.75 | 251,400 | — | — |
| 1990-08-30 | $12.06 | $35.79 | 406,600 | — | — |
| 1990-08-29 | $11.94 | $35.42 | 350,200 | — | — |
| 1990-08-28 | $11.75 | $34.86 | 458,800 | — | — |
| 1990-08-27 | $11.81 | $35.05 | 668,000 | — | — |
| 1990-08-24 | $11.69 | $34.67 | 649,800 | — | — |
| 1990-08-23 | $11.25 | $33.38 | 424,400 | — | — |
| 1990-08-22 | $12.19 | $36.16 | 498,000 | — | — |
| 1990-08-21 | $11.50 | $34.12 | 317,000 | — | — |
| 1990-08-20 | $11.63 | $34.49 | 480,600 | — | — |
| 1990-08-17 | $11.81 | $35.05 | 541,200 | — | — |
| 1990-08-16 | $12.44 | $36.90 | 257,400 | — | — |
| 1990-08-15 | $12.94 | $38.38 | 640,400 | — | — |
| 1990-08-14 | $12.69 | $37.64 | 189,200 | — | — |
| 1990-08-13 | $12.50 | $37.09 | 355,000 | — | — |
| 1990-08-10 | $12.25 | $36.34 | 500,000 | — | — |
| 1990-08-09 | $12.75 | $37.16 | 1,074,400 | — | — |
| 1990-08-08 | $12.75 | $37.16 | 620,400 | — | — |
| 1990-08-07 | $12.25 | $35.70 | 620,400 | — | — |
| 1990-08-06 | $12.19 | $35.52 | 488,600 | — | — |
| 1990-08-03 | $12.50 | $36.43 | 715,000 | — | — |
| 1990-08-02 | $13.38 | $38.98 | 279,400 | — | — |
| 1990-08-01 | $13.19 | $38.43 | 647,000 | — | — |
| 1990-07-31 | $13.25 | $38.62 | 420,400 | — | — |
| 1990-07-30 | $13.88 | $40.44 | 279,200 | — | — |
| 1990-07-27 | $13.56 | $39.53 | 349,000 | — | — |
| 1990-07-26 | $13.63 | $39.71 | 587,200 | — | — |
| 1990-07-25 | $14.06 | $40.98 | 382,800 | — | — |
| 1990-07-24 | $13.81 | $40.26 | 390,200 | — | — |
| 1990-07-23 | $14.25 | $41.53 | 565,600 | — | — |
| 1990-07-20 | $14.50 | $42.26 | 345,400 | — | — |
| 1990-07-19 | $15.06 | $43.90 | 353,800 | — | — |
| 1990-07-18 | $14.75 | $42.99 | 341,600 | — | — |
| 1990-07-17 | $15.06 | $43.90 | 616,600 | — | — |
| 1990-07-16 | $14.81 | $43.17 | 756,800 | — | — |
| 1990-07-13 | $14.50 | $42.26 | 751,400 | — | — |
| 1990-07-12 | $14.25 | $41.53 | 620,000 | — | — |
| 1990-07-11 | $13.94 | $40.62 | 609,800 | — | — |
| 1990-07-10 | $14.19 | $41.35 | 310,200 | — | — |
| 1990-07-09 | $14.50 | $42.26 | 431,400 | — | — |
| 1990-07-06 | $14.69 | $42.81 | 637,400 | — | — |
| 1990-07-05 | $14.56 | $42.44 | 702,000 | — | — |
| 1990-07-03 | $14.75 | $42.99 | 352,000 | — | — |
| 1990-07-02 | $14.88 | $43.35 | 471,000 | — | — |
| 1990-06-29 | $15.06 | $43.90 | 673,800 | — | — |
| 1990-06-28 | $15.13 | $44.08 | 507,600 | — | — |
| 1990-06-27 | $15.56 | $45.36 | 368,400 | — | — |
| 1990-06-26 | $15.88 | $46.27 | 315,200 | — | — |
| 1990-06-25 | $15.81 | $46.09 | 319,000 | — | — |
| 1990-06-22 | $15.81 | $46.09 | 447,600 | — | — |
| 1990-06-21 | $16.25 | $47.36 | 756,600 | — | — |
| 1990-06-20 | $16.81 | $49.00 | 291,800 | — | — |
| 1990-06-19 | $16.88 | $49.18 | 372,400 | — | — |
| 1990-06-18 | $17.00 | $49.55 | 456,800 | — | — |
| 1990-06-15 | $17.31 | $50.46 | 455,200 | — | — |
| 1990-06-14 | $17.38 | $50.64 | 436,000 | — | — |
| 1990-06-13 | $17.06 | $49.73 | 255,000 | — | — |
| 1990-06-12 | $17.25 | $50.27 | 934,400 | — | — |
| 1990-06-11 | $17.06 | $49.73 | 361,600 | — | — |
| 1990-06-08 | $17.31 | $50.46 | 500,200 | — | — |
| 1990-06-07 | $17.50 | $51.00 | 218,400 | — | — |
| 1990-06-06 | $17.75 | $51.73 | 279,600 | — | — |
| 1990-06-05 | $17.94 | $52.28 | 274,200 | — | — |
| 1990-06-04 | $18.13 | $52.82 | 283,000 | — | — |
| 1990-06-01 | $17.81 | $51.91 | 609,400 | — | — |
| 1990-05-31 | $17.88 | $52.10 | 563,000 | — | — |
| 1990-05-30 | $18.06 | $52.64 | 1,086,200 | — | — |
| 1990-05-29 | $17.69 | $51.55 | 306,800 | — | — |
| 1990-05-25 | $17.25 | $50.27 | 174,200 | — | — |
| 1990-05-24 | $17.31 | $50.46 | 345,800 | — | — |
| 1990-05-23 | $17.31 | $50.46 | 271,800 | — | — |
| 1990-05-22 | $17.56 | $51.19 | 478,200 | — | — |
| 1990-05-21 | $17.88 | $52.10 | 256,600 | — | — |
| 1990-05-18 | $17.94 | $52.28 | 249,600 | — | — |
| 1990-05-17 | $17.94 | $52.28 | 386,600 | — | — |
| 1990-05-16 | $17.69 | $51.55 | 327,200 | — | — |
| 1990-05-15 | $17.44 | $50.82 | 532,200 | — | — |
| 1990-05-14 | $17.69 | $51.55 | 808,600 | — | — |
| 1990-05-11 | $17.75 | $51.73 | 269,600 | — | — |
| 1990-05-10 | $17.44 | $50.82 | 142,200 | — | — |
| 1990-05-09 | $17.69 | $50.89 | 134,800 | — | — |
| 1990-05-08 | $17.75 | $51.07 | 209,000 | — | — |
| 1990-05-07 | $17.75 | $51.07 | 369,400 | — | — |
| 1990-05-04 | $17.69 | $50.89 | 236,400 | — | — |
| 1990-05-03 | $17.75 | $51.07 | 282,800 | — | — |
| 1990-05-02 | $17.63 | $50.71 | 553,200 | — | — |
| 1990-05-01 | $17.69 | $50.89 | 293,800 | — | — |
| 1990-04-30 | $17.69 | $50.89 | 565,000 | — | — |
| 1990-04-27 | $17.63 | $50.71 | 241,200 | — | — |
| 1990-04-26 | $17.75 | $51.07 | 681,000 | — | — |
| 1990-04-25 | $17.75 | $51.07 | 472,800 | — | — |
| 1990-04-24 | $17.50 | $50.35 | 807,800 | — | — |
| 1990-04-23 | $17.06 | $49.10 | 216,000 | — | — |
| 1990-04-20 | $17.38 | $49.99 | 521,600 | — | — |
| 1990-04-19 | $17.50 | $50.35 | 328,400 | — | — |
| 1990-04-18 | $17.56 | $50.53 | 479,600 | — | — |
| 1990-04-17 | $17.56 | $50.53 | 343,800 | — | — |
| 1990-04-16 | $17.63 | $50.71 | 426,400 | — | — |
| 1990-04-12 | $17.94 | $51.61 | 334,600 | — | — |
| 1990-04-11 | $18.06 | $51.97 | 172,200 | — | — |
| 1990-04-10 | $17.94 | $51.61 | 152,800 | — | — |
| 1990-04-09 | $17.88 | $51.43 | 417,200 | — | — |
| 1990-04-06 | $18.13 | $52.15 | 123,200 | — | — |
| 1990-04-05 | $18.13 | $52.15 | 550,000 | — | — |
| 1990-04-04 | $18.56 | $53.41 | 229,000 | — | — |
| 1990-04-03 | $18.50 | $53.23 | 509,400 | — | — |
| 1990-04-02 | $18.13 | $52.15 | 488,600 | — | — |
| 1990-03-30 | $17.88 | $51.43 | 891,400 | — | — |
| 1990-03-29 | $18.13 | $52.15 | 331,800 | — | — |
| 1990-03-28 | $18.44 | $53.05 | 587,800 | — | — |
| 1990-03-27 | $18.63 | $53.59 | 236,800 | — | — |
| 1990-03-26 | $18.63 | $53.59 | 199,800 | — | — |
| 1990-03-23 | $18.75 | $53.95 | 240,400 | — | — |
| 1990-03-22 | $18.50 | $53.23 | 649,400 | — | — |
| 1990-03-21 | $19.13 | $55.03 | 565,800 | — | — |
| 1990-03-20 | $18.56 | $53.41 | 498,400 | — | — |
| 1990-03-19 | $18.56 | $53.41 | 388,200 | — | — |
| 1990-03-16 | $18.75 | $53.95 | 612,000 | — | — |
| 1990-03-15 | $18.50 | $53.23 | 561,800 | — | — |
| 1990-03-14 | $18.94 | $54.49 | 861,600 | — | — |
| 1990-03-13 | $18.94 | $54.49 | 1,546,600 | — | — |
| 1990-03-12 | $18.19 | $52.33 | 516,200 | — | — |
| 1990-03-09 | $17.75 | $51.07 | 365,000 | — | — |
| 1990-03-08 | $17.69 | $50.89 | 347,800 | — | — |
| 1990-03-07 | $17.69 | $50.89 | 408,000 | — | — |
| 1990-03-06 | $17.75 | $51.07 | 1,183,200 | — | — |
| 1990-03-05 | $17.44 | $50.17 | 923,200 | — | — |
| 1990-03-02 | $17.00 | $48.92 | 535,400 | — | — |
| 1990-03-01 | $16.81 | $48.38 | 398,200 | — | — |
| 1990-02-28 | $16.88 | $48.56 | 581,600 | — | — |
| 1990-02-27 | $16.69 | $48.02 | 1,099,800 | — | — |
| 1990-02-26 | $16.56 | $47.66 | 350,800 | — | — |
| 1990-02-23 | $16.50 | $47.48 | 365,800 | — | — |
| 1990-02-22 | $16.75 | $48.20 | 425,800 | — | — |
| 1990-02-21 | $17.06 | $49.10 | 384,600 | — | — |
| 1990-02-20 | $17.31 | $49.81 | 238,200 | — | — |
| 1990-02-16 | $17.50 | $50.35 | 175,000 | — | — |
| 1990-02-15 | $17.19 | $49.46 | 524,400 | — | — |
| 1990-02-14 | $17.44 | $50.17 | 275,400 | — | — |
| 1990-02-13 | $17.94 | $51.61 | 228,400 | — | — |
| 1990-02-12 | $17.94 | $51.61 | 252,200 | — | — |
| 1990-02-09 | $18.00 | $51.15 | 190,000 | — | — |
| 1990-02-08 | $17.75 | $50.44 | 315,000 | — | — |
| 1990-02-07 | $17.81 | $50.61 | 370,600 | — | — |
| 1990-02-06 | $18.44 | $52.39 | 224,400 | — | — |
| 1990-02-05 | $18.94 | $53.81 | 303,400 | — | — |
| 1990-02-02 | $18.25 | $51.86 | 534,800 | — | — |
| 1990-02-01 | $17.63 | $50.08 | 136,600 | — | — |
| 1990-01-31 | $18.00 | $51.15 | 410,200 | — | — |
| 1990-01-30 | $17.38 | $49.37 | 489,600 | — | — |
| 1990-01-29 | $17.38 | $49.37 | 319,800 | — | — |
| 1990-01-26 | $17.50 | $49.72 | 601,000 | — | — |
| 1990-01-25 | $17.88 | $50.79 | 416,800 | — | — |
| 1990-01-24 | $18.00 | $51.15 | 853,800 | — | — |
| 1990-01-23 | $18.44 | $52.39 | 658,400 | — | — |
| 1990-01-22 | $19.19 | $54.52 | 444,000 | — | — |
| 1990-01-19 | $19.69 | $55.94 | 668,000 | — | — |
| 1990-01-18 | $20.06 | $57.01 | 614,400 | — | — |
| 1990-01-17 | $20.38 | $57.89 | 297,200 | — | — |
| 1990-01-16 | $21.00 | $59.67 | 379,000 | — | — |
| 1990-01-15 | $21.13 | $60.03 | 597,800 | — | — |
| 1990-01-12 | $21.38 | $60.74 | 594,200 | — | — |
| 1990-01-11 | $21.75 | $61.80 | 400,200 | — | — |
| 1990-01-10 | $21.69 | $61.62 | 929,000 | — | — |
| 1990-01-09 | $21.94 | $62.33 | 524,800 | — | — |
| 1990-01-08 | $22.38 | $63.58 | 504,200 | — | — |
| 1990-01-05 | $22.50 | $63.93 | 441,600 | — | — |
| 1990-01-04 | $22.75 | $64.64 | 609,400 | — | — |
| 1990-01-03 | $23.00 | $65.35 | 554,200 | — | — |
| 1990-01-02 | $22.69 | $64.46 | 359,000 | — | — |