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
- 1987-09-28 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 | $11.19 | $11.44 | 212,478 | — | — |
| 1990-12-28 | $10.83 | $11.07 | 182,124 | — | — |
| 1990-12-27 | $11.06 | $11.28 | 139,475 | — | — |
| 1990-12-26 | $11.06 | $11.28 | 210,941 | — | — |
| 1990-12-24 | $11.26 | $11.48 | 109,505 | — | — |
| 1990-12-21 | $11.42 | $11.65 | 619,376 | — | — |
| 1990-12-20 | $11.26 | $11.48 | 445,321 | — | — |
| 1990-12-19 | $11.32 | $11.55 | 271,265 | — | — |
| 1990-12-18 | $11.32 | $11.55 | 722,350 | — | — |
| 1990-12-17 | $11.32 | $11.55 | 433,794 | — | — |
| 1990-12-14 | $11.71 | $11.95 | 963,645 | — | — |
| 1990-12-13 | $11.29 | $11.52 | 746,556 | — | — |
| 1990-12-12 | $11.00 | $11.22 | 772,299 | — | — |
| 1990-12-11 | $11.00 | $11.22 | 310,457 | — | — |
| 1990-12-10 | $11.13 | $11.35 | 497,192 | — | — |
| 1990-12-07 | $10.80 | $11.02 | 709,286 | — | — |
| 1990-12-06 | $10.74 | $10.95 | 1,909,232 | — | — |
| 1990-12-05 | $10.28 | $10.49 | 1,377,459 | — | — |
| 1990-12-04 | $10.09 | $10.29 | 588,638 | — | — |
| 1990-12-03 | $10.28 | $10.49 | 605,928 | — | — |
| 1990-11-30 | $10.31 | $10.52 | 877,962 | — | — |
| 1990-11-29 | $10.35 | $10.55 | 416,888 | — | — |
| 1990-11-28 | $10.18 | $10.39 | 613,613 | — | — |
| 1990-11-27 | $10.25 | $10.45 | 1,045,870 | — | — |
| 1990-11-26 | $10.15 | $10.35 | 346,190 | — | — |
| 1990-11-23 | $10.02 | $10.22 | 84,530 | — | — |
| 1990-11-21 | $10.02 | $10.22 | 600,165 | — | — |
| 1990-11-20 | $10.09 | $10.29 | 1,121,563 | — | — |
| 1990-11-19 | $10.38 | $10.59 | 462,611 | — | — |
| 1990-11-16 | $10.31 | $10.52 | 439,173 | — | — |
| 1990-11-15 | $10.31 | $10.52 | 1,136,548 | — | — |
| 1990-11-14 | $10.12 | $10.32 | 657,415 | — | — |
| 1990-11-13 | $10.02 | $10.22 | 774,605 | — | — |
| 1990-11-12 | $10.18 | $10.39 | 707,365 | — | — |
| 1990-11-09 | $10.05 | $10.25 | 570,964 | — | — |
| 1990-11-08 | $9.79 | $9.99 | 852,603 | — | — |
| 1990-11-07 | $9.86 | $10.05 | 633,209 | — | — |
| 1990-11-06 | $9.89 | $10.09 | 1,135,780 | — | — |
| 1990-11-05 | $9.96 | $10.15 | 663,563 | — | — |
| 1990-11-02 | $9.82 | $10.02 | 1,414,729 | — | — |
| 1990-11-01 | $9.76 | $9.96 | 1,689,837 | — | — |
| 1990-10-31 | $9.99 | $10.19 | 3,656,703 | — | — |
| 1990-10-30 | $11.45 | $11.68 | 716,202 | — | — |
| 1990-10-29 | $11.52 | $11.75 | 531,772 | — | — |
| 1990-10-26 | $11.81 | $12.05 | 455,695 | — | — |
| 1990-10-25 | $11.97 | $12.21 | 834,160 | — | — |
| 1990-10-24 | $12.26 | $12.51 | 269,728 | — | — |
| 1990-10-23 | $12.62 | $12.88 | 272,418 | — | — |
| 1990-10-22 | $12.56 | $12.81 | 257,817 | — | — |
| 1990-10-19 | $12.53 | $12.78 | 545,220 | — | — |
| 1990-10-18 | $12.10 | $12.34 | 603,623 | — | — |
| 1990-10-17 | $11.94 | $12.18 | 400,750 | — | — |
| 1990-10-16 | $11.91 | $12.15 | 972,482 | — | — |
| 1990-10-15 | $11.81 | $12.05 | 818,791 | — | — |
| 1990-10-12 | $11.71 | $11.95 | 1,149,996 | — | — |
| 1990-10-11 | $11.45 | $11.68 | 719,660 | — | — |
| 1990-10-10 | $12.39 | $12.64 | 633,977 | — | — |
| 1990-10-09 | $12.85 | $13.11 | 505,645 | — | — |
| 1990-10-08 | $13.34 | $13.61 | 78,767 | — | — |
| 1990-10-05 | $13.18 | $13.44 | 437,252 | — | — |
| 1990-10-04 | $13.47 | $13.74 | 294,703 | — | — |
| 1990-10-03 | $13.47 | $13.74 | 201,336 | — | — |
| 1990-10-02 | $13.53 | $13.80 | 474,138 | — | — |
| 1990-10-01 | $13.14 | $13.41 | 886,799 | — | — |
| 1990-09-28 | $12.98 | $13.24 | 730,803 | — | — |
| 1990-09-27 | $13.27 | $13.54 | 905,627 | — | — |
| 1990-09-26 | $13.57 | $13.84 | 413,430 | — | — |
| 1990-09-25 | $13.60 | $13.87 | 269,344 | — | — |
| 1990-09-24 | $13.57 | $13.84 | 333,895 | — | — |
| 1990-09-21 | $13.76 | $14.04 | 279,718 | — | — |
| 1990-09-20 | $13.66 | $13.94 | 263,197 | — | — |
| 1990-09-19 | $14.02 | $14.30 | 131,790 | — | — |
| 1990-09-18 | $14.22 | $14.50 | 340,042 | — | — |
| 1990-09-17 | $14.28 | $14.57 | 147,928 | — | — |
| 1990-09-14 | $14.54 | $14.83 | 231,690 | — | — |
| 1990-09-13 | $14.48 | $14.77 | 205,562 | — | — |
| 1990-09-12 | $14.57 | $14.87 | 204,794 | — | — |
| 1990-09-11 | $14.51 | $14.80 | 361,559 | — | — |
| 1990-09-10 | $14.12 | $14.40 | 286,250 | — | — |
| 1990-09-07 | $14.25 | $14.53 | 300,467 | — | — |
| 1990-09-06 | $13.96 | $14.24 | 273,955 | — | — |
| 1990-09-05 | $13.99 | $14.27 | 175,977 | — | — |
| 1990-09-04 | $13.70 | $13.97 | 77,614 | — | — |
| 1990-08-31 | $13.76 | $14.04 | 184,430 | — | — |
| 1990-08-30 | $13.79 | $14.07 | 326,978 | — | — |
| 1990-08-29 | $14.12 | $14.40 | 263,197 | — | — |
| 1990-08-28 | $13.83 | $14.10 | 161,760 | — | — |
| 1990-08-27 | $13.73 | $13.98 | 719,276 | — | — |
| 1990-08-24 | $13.01 | $13.25 | 726,576 | — | — |
| 1990-08-23 | $12.59 | $12.82 | 1,470,827 | — | — |
| 1990-08-22 | $13.66 | $13.92 | 817,638 | — | — |
| 1990-08-21 | $14.02 | $14.28 | 521,782 | — | — |
| 1990-08-20 | $14.31 | $14.58 | 296,624 | — | — |
| 1990-08-17 | $14.25 | $14.51 | 338,890 | — | — |
| 1990-08-16 | $14.25 | $14.51 | 279,718 | — | — |
| 1990-08-15 | $14.64 | $14.91 | 479,517 | — | — |
| 1990-08-14 | $14.51 | $14.78 | 305,077 | — | — |
| 1990-08-13 | $14.44 | $14.71 | 267,039 | — | — |
| 1990-08-10 | $14.38 | $14.65 | 431,873 | — | — |
| 1990-08-09 | $14.61 | $14.88 | 259,354 | — | — |
| 1990-08-08 | $14.61 | $14.88 | 476,443 | — | — |
| 1990-08-07 | $14.15 | $14.41 | 710,823 | — | — |
| 1990-08-06 | $14.18 | $14.45 | 595,938 | — | — |
| 1990-08-03 | $14.74 | $15.01 | 546,757 | — | — |
| 1990-08-02 | $15.23 | $15.51 | 238,222 | — | — |
| 1990-08-01 | $15.36 | $15.64 | 228,232 | — | — |
| 1990-07-31 | $15.39 | $15.67 | 293,551 | — | — |
| 1990-07-30 | $15.26 | $15.54 | 542,915 | — | — |
| 1990-07-27 | $15.52 | $15.81 | 287,787 | — | — |
| 1990-07-26 | $15.75 | $16.04 | 325,057 | — | — |
| 1990-07-25 | $15.84 | $16.14 | 238,990 | — | — |
| 1990-07-24 | $15.58 | $15.87 | 534,846 | — | — |
| 1990-07-23 | $15.62 | $15.90 | 700,449 | — | — |
| 1990-07-20 | $16.07 | $16.37 | 536,383 | — | — |
| 1990-07-19 | $16.30 | $16.60 | 372,702 | — | — |
| 1990-07-18 | $16.27 | $16.57 | 980,167 | — | — |
| 1990-07-17 | $16.53 | $16.83 | 1,217,620 | — | — |
| 1990-07-16 | $16.66 | $16.96 | 433,026 | — | — |
| 1990-07-13 | $15.84 | $16.14 | 618,992 | — | — |
| 1990-07-12 | $15.62 | $15.90 | 360,406 | — | — |
| 1990-07-11 | $15.29 | $15.57 | 404,593 | — | — |
| 1990-07-10 | $15.00 | $15.27 | 720,813 | — | — |
| 1990-07-09 | $15.03 | $15.31 | 269,344 | — | — |
| 1990-07-06 | $15.00 | $15.27 | 418,809 | — | — |
| 1990-07-05 | $14.83 | $15.11 | 438,789 | — | — |
| 1990-07-03 | $14.93 | $15.21 | 210,941 | — | — |
| 1990-07-02 | $14.70 | $14.98 | 301,619 | — | — |
| 1990-06-29 | $14.80 | $15.08 | 554,058 | — | — |
| 1990-06-28 | $14.70 | $14.98 | 210,557 | — | — |
| 1990-06-27 | $14.48 | $14.74 | 315,452 | — | — |
| 1990-06-26 | $14.64 | $14.91 | 198,646 | — | — |
| 1990-06-25 | $14.44 | $14.71 | 341,195 | — | — |
| 1990-06-22 | $14.25 | $14.51 | 310,072 | — | — |
| 1990-06-21 | $14.31 | $14.58 | 340,042 | — | — |
| 1990-06-20 | $14.31 | $14.58 | 85,299 | — | — |
| 1990-06-19 | $14.38 | $14.65 | 381,923 | — | — |
| 1990-06-18 | $14.28 | $14.55 | 395,371 | — | — |
| 1990-06-15 | $14.87 | $15.14 | 642,046 | — | — |
| 1990-06-14 | $14.57 | $14.84 | 315,836 | — | — |
| 1990-06-13 | $14.51 | $14.78 | 564,432 | — | — |
| 1990-06-12 | $14.70 | $14.98 | 707,365 | — | — |
| 1990-06-11 | $14.05 | $14.31 | 256,280 | — | — |
| 1990-06-08 | $13.89 | $14.15 | 533,309 | — | — |
| 1990-06-07 | $14.05 | $14.31 | 267,807 | — | — |
| 1990-06-06 | $13.89 | $14.15 | 364,633 | — | — |
| 1990-06-05 | $13.96 | $14.21 | 439,557 | — | — |
| 1990-06-04 | $14.31 | $14.58 | 964,798 | — | — |
| 1990-06-01 | $13.96 | $14.21 | 1,110,036 | — | — |
| 1990-05-31 | $13.86 | $14.12 | 634,746 | — | — |
| 1990-05-30 | $13.99 | $14.25 | 909,085 | — | — |
| 1990-05-29 | $13.21 | $13.43 | 974,404 | — | — |
| 1990-05-25 | $12.56 | $12.77 | 364,633 | — | — |
| 1990-05-24 | $12.66 | $12.87 | 251,670 | — | — |
| 1990-05-23 | $12.49 | $12.70 | 482,975 | — | — |
| 1990-05-22 | $12.69 | $12.90 | 769,994 | — | — |
| 1990-05-21 | $12.53 | $12.74 | 528,698 | — | — |
| 1990-05-18 | $12.53 | $12.74 | 220,547 | — | — |
| 1990-05-17 | $12.59 | $12.80 | 476,828 | — | — |
| 1990-05-16 | $12.49 | $12.70 | 300,082 | — | — |
| 1990-05-15 | $12.56 | $12.77 | 379,234 | — | — |
| 1990-05-14 | $12.59 | $12.80 | 927,912 | — | — |
| 1990-05-11 | $12.13 | $12.34 | 533,309 | — | — |
| 1990-05-10 | $11.91 | $12.11 | 595,170 | — | — |
| 1990-05-09 | $11.81 | $12.01 | 673,553 | — | — |
| 1990-05-08 | $11.84 | $12.04 | 182,509 | — | — |
| 1990-05-07 | $11.84 | $12.04 | 124,490 | — | — |
| 1990-05-04 | $11.87 | $12.07 | 649,346 | — | — |
| 1990-05-03 | $11.42 | $11.61 | 353,874 | — | — |
| 1990-05-02 | $11.52 | $11.71 | 295,472 | — | — |
| 1990-05-01 | $11.78 | $11.98 | 222,084 | — | — |
| 1990-04-30 | $11.81 | $12.01 | 180,203 | — | — |
| 1990-04-27 | $11.78 | $11.98 | 389,608 | — | — |
| 1990-04-26 | $11.78 | $11.98 | 582,106 | — | — |
| 1990-04-25 | $11.71 | $11.91 | 145,623 | — | — |
| 1990-04-24 | $11.74 | $11.94 | 475,291 | — | — |
| 1990-04-23 | $11.97 | $12.17 | 342,348 | — | — |
| 1990-04-20 | $12.23 | $12.44 | 253,591 | — | — |
| 1990-04-19 | $12.56 | $12.77 | 258,586 | — | — |
| 1990-04-18 | $12.49 | $12.70 | 277,029 | — | — |
| 1990-04-17 | $12.66 | $12.87 | 210,557 | — | — |
| 1990-04-16 | $12.85 | $13.07 | 204,410 | — | — |
| 1990-04-12 | $12.88 | $13.10 | 528,698 | — | — |
| 1990-04-11 | $12.79 | $13.00 | 264,349 | — | — |
| 1990-04-10 | $12.62 | $12.84 | 193,651 | — | — |
| 1990-04-09 | $12.36 | $12.57 | 453,390 | — | — |
| 1990-04-06 | $12.23 | $12.44 | 131,022 | — | — |
| 1990-04-05 | $12.36 | $12.57 | 311,609 | — | — |
| 1990-04-04 | $12.36 | $12.57 | 174,056 | — | — |
| 1990-04-03 | $12.43 | $12.64 | 272,034 | — | — |
| 1990-04-02 | $12.10 | $12.31 | 227,848 | — | — |
| 1990-03-30 | $12.36 | $12.57 | 86,067 | — | — |
| 1990-03-29 | $12.39 | $12.60 | 209,020 | — | — |
| 1990-03-28 | $12.53 | $12.74 | 55,329 | — | — |
| 1990-03-27 | $12.59 | $12.80 | 137,554 | — | — |
| 1990-03-26 | $12.43 | $12.64 | 48,029 | — | — |
| 1990-03-23 | $12.46 | $12.67 | 166,371 | — | — |
| 1990-03-22 | $12.43 | $12.64 | 218,626 | — | — |
| 1990-03-21 | $12.56 | $12.77 | 137,938 | — | — |
| 1990-03-20 | $12.62 | $12.84 | 247,059 | — | — |
| 1990-03-19 | $12.75 | $12.97 | 111,042 | — | — |
| 1990-03-16 | $12.82 | $13.03 | 581,338 | — | — |
| 1990-03-15 | $12.66 | $12.87 | 133,327 | — | — |
| 1990-03-14 | $12.49 | $12.70 | 60,324 | — | — |
| 1990-03-13 | $12.36 | $12.57 | 99,131 | — | — |
| 1990-03-12 | $12.43 | $12.64 | 169,061 | — | — |
| 1990-03-09 | $12.56 | $12.77 | 456,079 | — | — |
| 1990-03-08 | $12.75 | $12.97 | 190,962 | — | — |
| 1990-03-07 | $12.82 | $13.03 | 202,104 | — | — |
| 1990-03-06 | $13.01 | $13.23 | 251,670 | — | — |
| 1990-03-05 | $12.69 | $12.90 | 259,738 | — | — |
| 1990-03-02 | $12.46 | $12.67 | 122,953 | — | — |
| 1990-03-01 | $12.46 | $12.67 | 414,967 | — | — |
| 1990-02-28 | $12.43 | $12.64 | 218,626 | — | — |
| 1990-02-27 | $12.33 | $12.52 | 575,574 | — | — |
| 1990-02-26 | $12.07 | $12.25 | 253,591 | — | — |
| 1990-02-23 | $11.87 | $12.05 | 243,217 | — | — |
| 1990-02-22 | $12.00 | $12.19 | 323,905 | — | — |
| 1990-02-21 | $12.00 | $12.19 | 255,896 | — | — |
| 1990-02-20 | $11.94 | $12.12 | 472,601 | — | — |
| 1990-02-16 | $12.43 | $12.62 | 194,035 | — | — |
| 1990-02-15 | $12.43 | $12.62 | 175,977 | — | — |
| 1990-02-14 | $12.23 | $12.42 | 289,708 | — | — |
| 1990-02-13 | $12.20 | $12.38 | 262,044 | — | — |
| 1990-02-12 | $12.23 | $12.42 | 444,168 | — | — |
| 1990-02-09 | $12.43 | $12.62 | 316,220 | — | — |
| 1990-02-08 | $12.20 | $12.38 | 373,854 | — | — |
| 1990-02-07 | $12.07 | $12.25 | 392,682 | — | — |
| 1990-02-06 | $11.74 | $11.92 | 79,151 | — | — |
| 1990-02-05 | $11.78 | $11.96 | 311,994 | — | — |
| 1990-02-02 | $11.74 | $11.92 | 326,978 | — | — |
| 1990-02-01 | $11.84 | $12.02 | 259,738 | — | — |
| 1990-01-31 | $11.45 | $11.63 | 409,203 | — | — |
| 1990-01-30 | $10.93 | $11.10 | 424,188 | — | — |
| 1990-01-29 | $11.29 | $11.46 | 734,261 | — | — |
| 1990-01-26 | $11.29 | $11.46 | 527,930 | — | — |
| 1990-01-25 | $11.65 | $11.82 | 302,772 | — | — |
| 1990-01-24 | $11.52 | $11.69 | 984,778 | — | — |
| 1990-01-23 | $11.68 | $11.86 | 607,465 | — | — |
| 1990-01-22 | $11.91 | $12.09 | 467,222 | — | — |
| 1990-01-19 | $12.23 | $12.42 | 183,661 | — | — |
| 1990-01-18 | $12.43 | $12.62 | 389,223 | — | — |
| 1990-01-17 | $12.49 | $12.68 | 537,920 | — | — |
| 1990-01-16 | $12.69 | $12.88 | 431,489 | — | — |
| 1990-01-15 | $12.75 | $12.95 | 226,695 | — | — |
| 1990-01-12 | $13.18 | $13.38 | 259,354 | — | — |
| 1990-01-11 | $13.50 | $13.71 | 405,745 | — | — |
| 1990-01-10 | $13.50 | $13.71 | 633,593 | — | — |
| 1990-01-09 | $13.63 | $13.84 | 897,942 | — | — |
| 1990-01-08 | $13.76 | $13.97 | 222,468 | — | — |
| 1990-01-05 | $13.50 | $13.71 | 539,073 | — | — |
| 1990-01-04 | $13.44 | $13.64 | 429,952 | — | — |
| 1990-01-03 | $13.50 | $13.71 | 383,844 | — | — |
| 1990-01-02 | $13.31 | $13.51 | 503,724 | — | — |