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 | $10.75 | $11.70 | 15,700 | — | — |
| 1990-12-28 | $11.00 | $11.98 | 21,300 | — | — |
| 1990-12-27 | $10.88 | $11.84 | 10,000 | — | — |
| 1990-12-26 | $11.00 | $11.98 | 9,000 | — | — |
| 1990-12-24 | $11.00 | $11.98 | 17,200 | — | — |
| 1990-12-21 | $11.13 | $12.11 | 17,500 | — | — |
| 1990-12-20 | $11.00 | $11.98 | 33,300 | — | — |
| 1990-12-19 | $11.00 | $11.98 | 14,300 | — | — |
| 1990-12-18 | $10.50 | $11.43 | 10,400 | — | — |
| 1990-12-17 | $10.75 | $11.70 | 7,000 | — | — |
| 1990-12-14 | $10.88 | $11.84 | 11,900 | — | — |
| 1990-12-13 | $11.13 | $12.11 | 2,900 | — | — |
| 1990-12-12 | $11.13 | $12.11 | 9,700 | — | — |
| 1990-12-11 | $11.25 | $12.25 | 77,700 | — | — |
| 1990-12-10 | $11.25 | $12.25 | 11,800 | — | — |
| 1990-12-07 | $11.38 | $12.38 | 20,300 | — | — |
| 1990-12-06 | $11.25 | $12.25 | 17,400 | — | — |
| 1990-12-05 | $11.13 | $12.11 | 8,300 | — | — |
| 1990-12-04 | $11.25 | $12.25 | 13,400 | — | — |
| 1990-12-03 | $11.00 | $11.98 | 57,300 | — | — |
| 1990-11-30 | $10.88 | $11.84 | 24,000 | — | — |
| 1990-11-29 | $10.88 | $11.84 | 131,500 | — | — |
| 1990-11-28 | $11.00 | $11.98 | 7,300 | — | — |
| 1990-11-27 | $10.75 | $11.70 | 13,100 | — | — |
| 1990-11-26 | $10.63 | $11.57 | 4,300 | — | — |
| 1990-11-23 | $10.50 | $11.43 | 1,900 | — | — |
| 1990-11-21 | $10.63 | $11.57 | 3,600 | — | — |
| 1990-11-20 | $10.50 | $11.43 | 57,400 | — | — |
| 1990-11-19 | $10.50 | $11.43 | 19,300 | — | — |
| 1990-11-16 | $10.50 | $11.43 | 43,800 | — | — |
| 1990-11-15 | $10.63 | $11.57 | 79,100 | — | — |
| 1990-11-14 | $10.13 | $11.02 | 73,100 | — | — |
| 1990-11-13 | $9.75 | $10.61 | 37,000 | — | — |
| 1990-11-12 | $9.50 | $10.34 | 31,700 | — | — |
| 1990-11-09 | $8.63 | $9.39 | 4,900 | — | — |
| 1990-11-08 | $8.50 | $9.25 | 4,100 | — | — |
| 1990-11-07 | $8.50 | $9.25 | 6,100 | — | — |
| 1990-11-06 | $8.63 | $9.39 | 29,500 | — | — |
| 1990-11-05 | $8.50 | $9.25 | 6,200 | — | — |
| 1990-11-02 | $8.00 | $8.71 | 13,600 | — | — |
| 1990-11-01 | $7.25 | $7.89 | 9,800 | — | — |
| 1990-10-31 | $7.25 | $7.89 | 8,600 | — | — |
| 1990-10-30 | $7.00 | $7.62 | 41,100 | — | — |
| 1990-10-29 | $7.00 | $7.50 | 52,600 | — | — |
| 1990-10-26 | $7.13 | $7.64 | 15,200 | — | — |
| 1990-10-25 | $7.25 | $7.77 | 20,700 | — | — |
| 1990-10-24 | $7.50 | $8.04 | 43,400 | — | — |
| 1990-10-23 | $7.50 | $8.04 | 116,000 | — | — |
| 1990-10-22 | $7.13 | $7.64 | 116,600 | — | — |
| 1990-10-19 | $7.50 | $8.04 | 18,800 | — | — |
| 1990-10-18 | $7.38 | $7.90 | 42,400 | — | — |
| 1990-10-17 | $7.63 | $8.17 | 123,000 | — | — |
| 1990-10-16 | $7.63 | $8.17 | 20,800 | — | — |
| 1990-10-15 | $7.38 | $7.90 | 21,000 | — | — |
| 1990-10-12 | $7.38 | $7.90 | 2,600 | — | — |
| 1990-10-11 | $7.13 | $7.64 | 16,800 | — | — |
| 1990-10-10 | $7.50 | $8.04 | 14,500 | — | — |
| 1990-10-09 | $7.50 | $8.04 | 20,000 | — | — |
| 1990-10-08 | $7.63 | $8.17 | 38,300 | — | — |
| 1990-10-05 | $7.50 | $8.04 | 26,600 | — | — |
| 1990-10-04 | $7.50 | $8.04 | 12,400 | — | — |
| 1990-10-03 | $7.75 | $8.30 | 20,400 | — | — |
| 1990-10-02 | $7.75 | $8.30 | 14,100 | — | — |
| 1990-10-01 | $8.13 | $8.71 | 18,400 | — | — |
| 1990-09-28 | $7.88 | $8.44 | 26,700 | — | — |
| 1990-09-27 | $7.88 | $8.44 | 31,200 | — | — |
| 1990-09-26 | $8.25 | $8.84 | 26,900 | — | — |
| 1990-09-25 | $8.88 | $9.51 | 16,400 | — | — |
| 1990-09-24 | $8.88 | $9.51 | 58,700 | — | — |
| 1990-09-21 | $9.00 | $9.64 | 28,800 | — | — |
| 1990-09-20 | $9.13 | $9.78 | 34,600 | — | — |
| 1990-09-19 | $10.00 | $10.72 | 5,400 | — | — |
| 1990-09-18 | $10.13 | $10.85 | 5,700 | — | — |
| 1990-09-17 | $10.13 | $10.85 | 10,200 | — | — |
| 1990-09-14 | $10.13 | $10.85 | 3,900 | — | — |
| 1990-09-13 | $10.00 | $10.72 | 1,400 | — | — |
| 1990-09-12 | $10.13 | $10.85 | 27,500 | — | — |
| 1990-09-11 | $9.88 | $10.58 | 24,700 | — | — |
| 1990-09-10 | $9.88 | $10.58 | 16,800 | — | — |
| 1990-09-07 | $9.63 | $10.31 | 4,000 | — | — |
| 1990-09-06 | $9.75 | $10.45 | 32,800 | — | — |
| 1990-09-05 | $10.13 | $10.85 | 7,100 | — | — |
| 1990-09-04 | $10.13 | $10.85 | 9,800 | — | — |
| 1990-08-31 | $10.13 | $10.85 | 2,000 | — | — |
| 1990-08-30 | $10.13 | $10.85 | 4,600 | — | — |
| 1990-08-29 | $10.00 | $10.72 | 5,600 | — | — |
| 1990-08-28 | $10.13 | $10.85 | 22,600 | — | — |
| 1990-08-27 | $9.88 | $10.58 | 24,700 | — | — |
| 1990-08-24 | $10.00 | $10.72 | 13,400 | — | — |
| 1990-08-23 | $10.00 | $10.72 | 105,400 | — | — |
| 1990-08-22 | $9.75 | $10.45 | 104,100 | — | — |
| 1990-08-21 | $10.50 | $11.25 | 71,400 | — | — |
| 1990-08-20 | $10.50 | $11.25 | 9,800 | — | — |
| 1990-08-17 | $10.75 | $11.52 | 5,300 | — | — |
| 1990-08-16 | $10.63 | $11.39 | 6,000 | — | — |
| 1990-08-15 | $10.75 | $11.52 | 4,000 | — | — |
| 1990-08-14 | $10.75 | $11.52 | 9,900 | — | — |
| 1990-08-13 | $11.13 | $11.92 | 12,100 | — | — |
| 1990-08-10 | $10.75 | $11.52 | 2,800 | — | — |
| 1990-08-09 | $10.88 | $11.65 | 5,700 | — | — |
| 1990-08-08 | $10.75 | $11.52 | 32,900 | — | — |
| 1990-08-07 | $10.50 | $11.25 | 28,500 | — | — |
| 1990-08-06 | $10.75 | $11.52 | 78,100 | — | — |
| 1990-08-03 | $11.00 | $11.79 | 34,500 | — | — |
| 1990-08-02 | $11.38 | $12.19 | 11,600 | — | — |
| 1990-08-01 | $11.38 | $12.19 | 14,400 | — | — |
| 1990-07-31 | $11.25 | $12.06 | 17,600 | — | — |
| 1990-07-30 | $12.00 | $12.74 | 29,800 | — | — |
| 1990-07-27 | $12.75 | $13.54 | 46,900 | — | — |
| 1990-07-26 | $13.63 | $14.47 | 1,900 | — | — |
| 1990-07-25 | $13.75 | $14.60 | 6,400 | — | — |
| 1990-07-24 | $13.63 | $14.47 | 9,200 | — | — |
| 1990-07-23 | $14.00 | $14.86 | 7,900 | — | — |
| 1990-07-20 | $14.13 | $15.00 | 24,100 | — | — |
| 1990-07-19 | $14.00 | $14.86 | 5,300 | — | — |
| 1990-07-18 | $14.25 | $15.13 | 3,500 | — | — |
| 1990-07-17 | $14.50 | $15.40 | 3,300 | — | — |
| 1990-07-16 | $14.63 | $15.53 | 3,000 | — | — |
| 1990-07-13 | $14.63 | $15.53 | 4,400 | — | — |
| 1990-07-12 | $14.50 | $15.40 | 11,400 | — | — |
| 1990-07-11 | $15.25 | $16.19 | 7,800 | — | — |
| 1990-07-10 | $15.25 | $16.19 | 3,500 | — | — |
| 1990-07-09 | $15.50 | $16.46 | 5,100 | — | — |
| 1990-07-06 | $15.50 | $16.46 | 1,300 | — | — |
| 1990-07-05 | $15.50 | $16.46 | 2,400 | — | — |
| 1990-07-03 | $15.63 | $16.59 | 1,200 | — | — |
| 1990-07-02 | $15.63 | $16.59 | 8,000 | — | — |
| 1990-06-29 | $15.13 | $16.06 | 4,100 | — | — |
| 1990-06-28 | $15.00 | $15.93 | 15,000 | — | — |
| 1990-06-27 | $15.25 | $16.19 | 9,500 | — | — |
| 1990-06-26 | $15.13 | $16.06 | 3,500 | — | — |
| 1990-06-25 | $15.25 | $16.19 | 1,800 | — | — |
| 1990-06-22 | $15.13 | $16.06 | 4,000 | — | — |
| 1990-06-21 | $15.00 | $15.93 | 24,000 | — | — |
| 1990-06-20 | $14.88 | $15.79 | 7,200 | — | — |
| 1990-06-19 | $15.00 | $15.93 | 4,700 | — | — |
| 1990-06-18 | $15.13 | $16.06 | 7,700 | — | — |
| 1990-06-15 | $15.63 | $16.59 | 1,200 | — | — |
| 1990-06-14 | $15.75 | $16.72 | 19,200 | — | — |
| 1990-06-13 | $15.63 | $16.59 | 16,300 | — | — |
| 1990-06-12 | $15.63 | $16.59 | 11,400 | — | — |
| 1990-06-11 | $15.63 | $16.59 | 2,300 | — | — |
| 1990-06-08 | $15.63 | $16.59 | 300 | — | — |
| 1990-06-07 | $15.63 | $16.59 | 4,000 | — | — |
| 1990-06-06 | $15.38 | $16.32 | 3,800 | — | — |
| 1990-06-05 | $15.63 | $16.59 | 9,600 | — | — |
| 1990-06-04 | $15.75 | $16.72 | 15,300 | — | — |
| 1990-06-01 | $16.00 | $16.99 | 27,600 | — | — |
| 1990-05-31 | $16.13 | $17.12 | 29,600 | — | — |
| 1990-05-30 | $16.00 | $16.99 | 23,000 | — | — |
| 1990-05-29 | $15.88 | $16.86 | 114,000 | — | — |
| 1990-05-25 | $15.75 | $16.72 | 15,000 | — | — |
| 1990-05-24 | $15.63 | $16.59 | 20,900 | — | — |
| 1990-05-23 | $15.63 | $16.59 | 21,800 | — | — |
| 1990-05-22 | $15.38 | $16.32 | 32,400 | — | — |
| 1990-05-21 | $15.13 | $16.06 | 30,900 | — | — |
| 1990-05-18 | $14.75 | $15.66 | 12,400 | — | — |
| 1990-05-17 | $14.75 | $15.66 | 16,500 | — | — |
| 1990-05-16 | $15.00 | $15.93 | 8,100 | — | — |
| 1990-05-15 | $14.75 | $15.66 | 21,800 | — | — |
| 1990-05-14 | $15.13 | $16.06 | 19,400 | — | — |
| 1990-05-11 | $14.50 | $15.40 | 17,500 | — | — |
| 1990-05-10 | $14.38 | $15.26 | 5,300 | — | — |
| 1990-05-09 | $14.38 | $15.26 | 15,600 | — | — |
| 1990-05-08 | $14.50 | $15.40 | 7,500 | — | — |
| 1990-05-07 | $14.88 | $15.79 | 25,500 | — | — |
| 1990-05-04 | $14.75 | $15.66 | 36,900 | — | — |
| 1990-05-03 | $14.00 | $14.86 | 119,900 | — | — |
| 1990-05-02 | $13.25 | $14.07 | 30,800 | — | — |
| 1990-05-01 | $13.25 | $14.07 | 41,600 | — | — |
| 1990-04-30 | $12.75 | $13.42 | 12,500 | — | — |
| 1990-04-27 | $13.50 | $14.21 | 6,900 | — | — |
| 1990-04-26 | $13.63 | $14.34 | 17,700 | — | — |
| 1990-04-25 | $13.75 | $14.47 | 8,700 | — | — |
| 1990-04-24 | $13.88 | $14.61 | 4,100 | — | — |
| 1990-04-23 | $13.88 | $14.61 | 13,900 | — | — |
| 1990-04-20 | $14.00 | $14.74 | 18,400 | — | — |
| 1990-04-19 | $14.00 | $14.74 | 13,400 | — | — |
| 1990-04-18 | $13.88 | $14.61 | 32,100 | — | — |
| 1990-04-17 | $14.13 | $14.87 | 25,300 | — | — |
| 1990-04-16 | $13.50 | $14.21 | 39,600 | — | — |
| 1990-04-12 | $13.63 | $14.34 | 4,700 | — | — |
| 1990-04-11 | $13.88 | $14.61 | 6,700 | — | — |
| 1990-04-10 | $13.88 | $14.61 | 25,300 | — | — |
| 1990-04-09 | $14.00 | $14.74 | 15,800 | — | — |
| 1990-04-06 | $14.38 | $15.13 | 2,700 | — | — |
| 1990-04-05 | $14.50 | $15.26 | 16,300 | — | — |
| 1990-04-04 | $14.75 | $15.53 | 16,500 | — | — |
| 1990-04-03 | $14.50 | $15.26 | 6,400 | — | — |
| 1990-04-02 | $14.75 | $15.53 | 16,000 | — | — |
| 1990-03-30 | $14.88 | $15.66 | 23,400 | — | — |
| 1990-03-29 | $15.00 | $15.79 | 33,600 | — | — |
| 1990-03-28 | $15.25 | $16.05 | 13,500 | — | — |
| 1990-03-27 | $15.63 | $16.45 | 6,200 | — | — |
| 1990-03-26 | $15.75 | $16.58 | 3,600 | — | — |
| 1990-03-23 | $15.63 | $16.45 | 4,500 | — | — |
| 1990-03-22 | $16.00 | $16.84 | 4,800 | — | — |
| 1990-03-21 | $16.13 | $16.97 | 3,200 | — | — |
| 1990-03-20 | $16.25 | $17.11 | 3,600 | — | — |
| 1990-03-19 | $16.25 | $17.11 | 16,000 | — | — |
| 1990-03-16 | $16.00 | $16.84 | 12,400 | — | — |
| 1990-03-15 | $16.25 | $17.11 | 23,200 | — | — |
| 1990-03-14 | $16.63 | $17.50 | 12,200 | — | — |
| 1990-03-13 | $16.88 | $17.76 | 2,500 | — | — |
| 1990-03-12 | $17.00 | $17.89 | 13,100 | — | — |
| 1990-03-09 | $16.50 | $17.37 | 4,000 | — | — |
| 1990-03-08 | $16.25 | $17.11 | 54,800 | — | — |
| 1990-03-07 | $16.25 | $17.11 | 3,600 | — | — |
| 1990-03-06 | $16.25 | $17.11 | 5,800 | — | — |
| 1990-03-05 | $16.25 | $17.11 | 2,300 | — | — |
| 1990-03-02 | $16.38 | $17.24 | 2,800 | — | — |
| 1990-03-01 | $16.50 | $17.37 | 7,900 | — | — |
| 1990-02-28 | $15.88 | $16.71 | 21,100 | — | — |
| 1990-02-27 | $15.88 | $16.71 | 14,300 | — | — |
| 1990-02-26 | $16.00 | $16.84 | 2,600 | — | — |
| 1990-02-23 | $16.13 | $16.97 | 3,000 | — | — |
| 1990-02-22 | $16.50 | $17.37 | 2,100 | — | — |
| 1990-02-21 | $16.38 | $17.24 | 13,700 | — | — |
| 1990-02-20 | $16.00 | $16.84 | 1,300 | — | — |
| 1990-02-16 | $16.25 | $17.11 | 6,900 | — | — |
| 1990-02-15 | $16.13 | $16.97 | 15,500 | — | — |
| 1990-02-14 | $16.13 | $16.97 | 137,300 | — | — |
| 1990-02-13 | $16.25 | $17.11 | 17,000 | — | — |
| 1990-02-12 | $16.13 | $16.97 | 9,800 | — | — |
| 1990-02-09 | $16.38 | $17.24 | 2,300 | — | — |
| 1990-02-08 | $16.38 | $17.24 | 3,200 | — | — |
| 1990-02-07 | $16.75 | $17.63 | 3,700 | — | — |
| 1990-02-06 | $17.00 | $17.89 | 16,400 | — | — |
| 1990-02-05 | $17.13 | $18.03 | 6,100 | — | — |
| 1990-02-02 | $17.13 | $18.03 | 18,300 | — | — |
| 1990-02-01 | $17.00 | $17.89 | 2,200 | — | — |
| 1990-01-31 | $16.75 | $17.63 | 8,800 | — | — |
| 1990-01-30 | $16.38 | $17.24 | 20,800 | — | — |
| 1990-01-29 | $16.50 | $17.25 | 35,000 | — | — |
| 1990-01-26 | $16.13 | $16.86 | 36,800 | — | — |
| 1990-01-25 | $16.50 | $17.25 | 10,900 | — | — |
| 1990-01-24 | $16.50 | $17.25 | 40,600 | — | — |
| 1990-01-23 | $16.50 | $17.25 | 10,500 | — | — |
| 1990-01-22 | $16.50 | $17.25 | 27,100 | — | — |
| 1990-01-19 | $17.13 | $17.91 | 5,900 | — | — |
| 1990-01-18 | $17.38 | $18.17 | 11,200 | — | — |
| 1990-01-17 | $17.88 | $18.69 | 20,400 | — | — |
| 1990-01-16 | $18.50 | $19.34 | 20,000 | — | — |
| 1990-01-15 | $18.38 | $19.21 | 8,300 | — | — |
| 1990-01-12 | $18.75 | $19.61 | 27,500 | — | — |
| 1990-01-11 | $18.75 | $19.61 | 17,800 | — | — |
| 1990-01-10 | $18.75 | $19.61 | 6,700 | — | — |
| 1990-01-09 | $19.00 | $19.87 | 9,100 | — | — |
| 1990-01-08 | $19.00 | $19.87 | 5,700 | — | — |
| 1990-01-05 | $18.88 | $19.74 | 4,100 | — | — |
| 1990-01-04 | $19.00 | $19.87 | 4,100 | — | — |
| 1990-01-03 | $18.88 | $19.74 | 15,000 | — | — |
| 1990-01-02 | $19.13 | $20.00 | 17,800 | — | — |