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
- 1990-03-23 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 | $9.25 | $9.29 | 31,800 | — | — |
| 1990-12-28 | $9.38 | $9.42 | 33,300 | — | — |
| 1990-12-27 | $9.58 | $9.63 | 21,000 | — | — |
| 1990-12-26 | $9.63 | $9.67 | 14,700 | — | — |
| 1990-12-24 | $9.58 | $9.63 | 10,500 | — | — |
| 1990-12-21 | $9.67 | $9.71 | 36,900 | — | — |
| 1990-12-20 | $9.79 | $9.84 | 4,200 | — | — |
| 1990-12-19 | $9.83 | $9.88 | 150,300 | — | — |
| 1990-12-18 | $9.88 | $9.92 | 70,500 | — | — |
| 1990-12-17 | $9.79 | $9.84 | 7,800 | — | — |
| 1990-12-14 | $9.88 | $9.92 | 61,200 | — | — |
| 1990-12-13 | $9.83 | $9.88 | 20,400 | — | — |
| 1990-12-12 | $9.83 | $9.88 | 45,300 | — | — |
| 1990-12-11 | $9.83 | $9.88 | 18,900 | — | — |
| 1990-12-10 | $9.83 | $9.88 | 17,400 | — | — |
| 1990-12-07 | $9.79 | $9.84 | 26,700 | — | — |
| 1990-12-06 | $9.79 | $9.84 | 40,500 | — | — |
| 1990-12-05 | $9.92 | $9.96 | 29,100 | — | — |
| 1990-12-04 | $9.83 | $9.88 | 19,500 | — | — |
| 1990-12-03 | $9.83 | $9.86 | 5,100 | — | — |
| 1990-11-30 | $10.00 | $10.03 | 10,500 | — | — |
| 1990-11-29 | $9.75 | $9.78 | 16,800 | — | — |
| 1990-11-28 | $10.04 | $10.07 | 3,600 | — | — |
| 1990-11-27 | $10.08 | $10.11 | 111,300 | — | — |
| 1990-11-26 | $10.29 | $10.32 | 7,800 | — | — |
| 1990-11-23 | $10.33 | $10.36 | 3,000 | — | — |
| 1990-11-21 | $10.33 | $10.36 | 51,600 | — | — |
| 1990-11-20 | $10.38 | $10.40 | 33,000 | — | — |
| 1990-11-19 | $10.42 | $10.45 | 129,300 | — | — |
| 1990-11-16 | $10.42 | $10.45 | 7,200 | — | — |
| 1990-11-15 | $10.38 | $10.40 | 48,300 | — | — |
| 1990-11-14 | $10.42 | $10.45 | 24,600 | — | — |
| 1990-11-13 | $10.46 | $10.49 | 39,000 | — | — |
| 1990-11-12 | $10.17 | $10.20 | 20,700 | — | — |
| 1990-11-09 | $10.25 | $10.28 | 17,700 | — | — |
| 1990-11-08 | $10.21 | $10.24 | 8,700 | — | — |
| 1990-11-07 | $10.13 | $10.15 | 21,300 | — | — |
| 1990-11-06 | $10.08 | $10.11 | 80,100 | — | — |
| 1990-11-05 | $9.79 | $9.82 | 8,700 | — | — |
| 1990-11-02 | $9.54 | $9.57 | 9,300 | — | — |
| 1990-11-01 | $9.54 | $9.57 | 31,200 | — | — |
| 1990-10-31 | $9.46 | $9.49 | 27,300 | — | — |
| 1990-10-30 | $9.46 | $9.49 | 12,600 | — | — |
| 1990-10-29 | $9.42 | $9.44 | 36,600 | — | — |
| 1990-10-26 | $9.42 | $9.44 | 90,600 | — | — |
| 1990-10-25 | $9.54 | $9.57 | 12,600 | — | — |
| 1990-10-24 | $9.63 | $9.65 | 74,100 | — | — |
| 1990-10-23 | $9.46 | $9.49 | 153,900 | — | — |
| 1990-10-22 | $9.13 | $9.15 | 40,800 | — | — |
| 1990-10-19 | $9.04 | $9.07 | 107,100 | — | — |
| 1990-10-18 | $8.75 | $8.77 | 268,200 | — | — |
| 1990-10-17 | $8.63 | $8.65 | 147,000 | — | — |
| 1990-10-16 | $8.58 | $8.61 | 65,700 | — | — |
| 1990-10-15 | $8.63 | $8.65 | 58,200 | — | — |
| 1990-10-12 | $8.83 | $8.86 | 94,200 | — | — |
| 1990-10-11 | $8.75 | $8.77 | 33,000 | — | — |
| 1990-10-10 | $8.88 | $8.90 | 17,400 | — | — |
| 1990-10-09 | $9.04 | $9.07 | 24,000 | — | — |
| 1990-10-08 | $9.08 | $9.11 | 17,100 | — | — |
| 1990-10-05 | $9.08 | $9.11 | 114,900 | — | — |
| 1990-10-04 | $8.96 | $8.98 | 54,900 | — | — |
| 1990-10-03 | $9.25 | $9.28 | 23,100 | — | — |
| 1990-10-02 | $9.46 | $9.49 | 66,000 | — | — |
| 1990-10-01 | $9.63 | $9.65 | 92,100 | — | — |
| 1990-09-28 | $9.75 | $9.78 | 27,300 | — | — |
| 1990-09-27 | $9.75 | $9.78 | 57,300 | — | — |
| 1990-09-26 | $10.04 | $10.07 | 2,700 | — | — |
| 1990-09-25 | $10.17 | $10.20 | 78,000 | — | — |
| 1990-09-24 | $10.25 | $10.28 | 5,700 | — | — |
| 1990-09-21 | $10.33 | $10.36 | 10,500 | — | — |
| 1990-09-20 | $10.33 | $10.36 | 87,000 | — | — |
| 1990-09-19 | $10.42 | $10.45 | 22,800 | — | — |
| 1990-09-18 | $10.33 | $10.36 | 93,900 | — | — |
| 1990-09-17 | $10.50 | $10.53 | 139,800 | — | — |
| 1990-09-14 | $10.54 | $10.57 | 71,100 | — | — |
| 1990-09-13 | $10.50 | $10.53 | 41,700 | — | — |
| 1990-09-12 | $10.58 | $10.61 | 84,600 | — | — |
| 1990-09-11 | $10.58 | $10.61 | 50,400 | — | — |
| 1990-09-10 | $10.63 | $10.66 | 54,900 | — | — |
| 1990-09-07 | $10.58 | $10.61 | 15,900 | — | — |
| 1990-09-06 | $10.63 | $10.66 | 85,800 | — | — |
| 1990-09-05 | $10.63 | $10.66 | 41,400 | — | — |
| 1990-09-04 | $10.58 | $10.61 | 6,300 | — | — |
| 1990-08-31 | $10.58 | $10.60 | 25,800 | — | — |
| 1990-08-30 | $10.63 | $10.64 | 19,200 | — | — |
| 1990-08-29 | $10.67 | $10.68 | 65,100 | — | — |
| 1990-08-28 | $10.67 | $10.68 | 17,100 | — | — |
| 1990-08-27 | $10.71 | $10.72 | 79,500 | — | — |
| 1990-08-24 | $10.63 | $10.64 | 35,100 | — | — |
| 1990-08-23 | $10.58 | $10.60 | 42,600 | — | — |
| 1990-08-22 | $10.75 | $10.76 | 19,500 | — | — |
| 1990-08-21 | $10.75 | $10.76 | 81,000 | — | — |
| 1990-08-20 | $10.96 | $10.97 | 21,300 | — | — |
| 1990-08-17 | $10.92 | $10.93 | 35,700 | — | — |
| 1990-08-16 | $11.33 | $11.35 | 20,700 | — | — |
| 1990-08-15 | $11.67 | $11.68 | 27,900 | — | — |
| 1990-08-14 | $11.75 | $11.76 | 32,400 | — | — |
| 1990-08-13 | $11.71 | $11.72 | 12,600 | — | — |
| 1990-08-10 | $11.88 | $11.89 | 66,900 | — | — |
| 1990-08-09 | $11.83 | $11.85 | 60,000 | — | — |
| 1990-08-08 | $11.96 | $11.97 | 19,200 | — | — |
| 1990-08-07 | $11.88 | $11.89 | 72,300 | — | — |
| 1990-08-06 | $11.92 | $11.93 | 183,000 | — | — |
| 1990-08-03 | $12.29 | $12.31 | 210,000 | — | — |
| 1990-08-02 | $12.67 | $12.68 | 51,300 | — | — |
| 1990-08-01 | $12.83 | $12.85 | 62,700 | — | — |
| 1990-07-31 | $12.79 | $12.81 | 130,200 | — | — |
| 1990-07-30 | $12.79 | $12.81 | 59,100 | — | — |
| 1990-07-27 | $12.79 | $12.81 | 49,800 | — | — |
| 1990-07-26 | $12.92 | $12.93 | 30,900 | — | — |
| 1990-07-25 | $12.67 | $12.68 | 118,500 | — | — |
| 1990-07-24 | $12.58 | $12.60 | 62,400 | — | — |
| 1990-07-23 | $12.58 | $12.60 | 41,400 | — | — |
| 1990-07-20 | $12.63 | $12.64 | 33,900 | — | — |
| 1990-07-19 | $12.63 | $12.64 | 23,400 | — | — |
| 1990-07-18 | $12.63 | $12.64 | 18,900 | — | — |
| 1990-07-17 | $12.54 | $12.56 | 76,500 | — | — |
| 1990-07-16 | $12.54 | $12.56 | 479,700 | — | — |
| 1990-07-13 | $12.50 | $12.52 | 211,200 | — | — |
| 1990-07-12 | $12.50 | $12.52 | 322,800 | — | — |
| 1990-07-11 | $12.46 | $12.47 | 52,200 | — | — |
| 1990-07-10 | $12.38 | $12.39 | 68,400 | — | — |
| 1990-07-09 | $12.50 | $12.52 | 18,300 | — | — |
| 1990-07-06 | $12.54 | $12.56 | 55,200 | — | — |
| 1990-07-05 | $12.42 | $12.43 | 9,300 | — | — |
| 1990-07-03 | $12.46 | $12.47 | 14,100 | — | — |
| 1990-07-02 | $12.50 | $12.52 | 15,300 | — | — |
| 1990-06-29 | $12.46 | $12.47 | 102,600 | — | — |
| 1990-06-28 | $12.38 | $12.39 | 22,200 | — | — |
| 1990-06-27 | $12.46 | $12.47 | 69,300 | — | — |
| 1990-06-26 | $12.42 | $12.43 | 32,100 | — | — |
| 1990-06-25 | $12.42 | $12.43 | 174,900 | — | — |
| 1990-06-22 | $12.42 | $12.43 | 135,000 | — | — |
| 1990-06-21 | $12.33 | $12.35 | 34,200 | — | — |
| 1990-06-20 | $12.38 | $12.39 | 30,000 | — | — |
| 1990-06-19 | $12.33 | $12.35 | 51,000 | — | — |
| 1990-06-18 | $12.42 | $12.43 | 66,900 | — | — |
| 1990-06-15 | $12.54 | $12.56 | 71,100 | — | — |
| 1990-06-14 | $12.58 | $12.60 | 72,600 | — | — |
| 1990-06-13 | $12.54 | $12.56 | 91,500 | — | — |
| 1990-06-12 | $12.63 | $12.64 | 94,500 | — | — |
| 1990-06-11 | $12.83 | $12.85 | 86,700 | — | — |
| 1990-06-08 | $12.88 | $12.89 | 169,200 | — | — |
| 1990-06-07 | $13.04 | $13.06 | 34,500 | — | — |
| 1990-06-06 | $13.04 | $13.06 | 33,300 | — | — |
| 1990-06-05 | $13.25 | $13.27 | 89,400 | — | — |
| 1990-06-04 | $13.29 | $13.29 | 42,900 | — | — |
| 1990-06-01 | $13.25 | $13.25 | 123,000 | — | — |
| 1990-05-31 | $13.25 | $13.25 | 87,000 | — | — |
| 1990-05-30 | $13.33 | $13.33 | 66,000 | — | — |
| 1990-05-29 | $13.17 | $13.17 | 89,700 | — | — |
| 1990-05-25 | $12.83 | $12.83 | 11,700 | — | — |
| 1990-05-24 | $12.63 | $12.63 | 31,200 | — | — |
| 1990-05-23 | $12.42 | $12.42 | 83,100 | — | — |
| 1990-05-22 | $12.33 | $12.33 | 76,800 | — | — |
| 1990-05-21 | $12.33 | $12.33 | 57,000 | — | — |
| 1990-05-18 | $12.38 | $12.38 | 58,200 | — | — |
| 1990-05-17 | $12.42 | $12.42 | 12,000 | — | — |
| 1990-05-16 | $12.33 | $12.33 | 69,900 | — | — |
| 1990-05-15 | $12.29 | $12.29 | 139,500 | — | — |
| 1990-05-14 | $12.33 | $12.33 | 62,700 | — | — |
| 1990-05-11 | $12.50 | $12.50 | 20,400 | — | — |
| 1990-05-10 | $12.42 | $12.42 | 41,700 | — | — |
| 1990-05-09 | $12.33 | $12.33 | 37,200 | — | — |
| 1990-05-08 | $12.33 | $12.33 | 76,200 | — | — |
| 1990-05-07 | $12.00 | $12.00 | 73,200 | — | — |
| 1990-05-04 | $11.92 | $11.92 | 169,200 | — | — |
| 1990-05-03 | $11.96 | $11.96 | 24,000 | — | — |
| 1990-05-02 | $11.88 | $11.88 | 70,800 | — | — |
| 1990-05-01 | $12.17 | $12.17 | 14,700 | — | — |
| 1990-04-30 | $12.13 | $12.13 | 79,500 | — | — |
| 1990-04-27 | $12.17 | $12.17 | 54,900 | — | — |
| 1990-04-26 | $12.33 | $12.33 | 33,900 | — | — |
| 1990-04-25 | $12.50 | $12.50 | 32,100 | — | — |
| 1990-04-24 | $12.46 | $12.46 | 66,300 | — | — |
| 1990-04-23 | $12.67 | $12.67 | 103,500 | — | — |
| 1990-04-20 | $13.13 | $13.13 | 45,300 | — | — |
| 1990-04-19 | $13.25 | $13.25 | 27,600 | — | — |
| 1990-04-18 | $13.25 | $13.25 | 135,600 | — | — |
| 1990-04-17 | $13.13 | $13.13 | 54,900 | — | — |
| 1990-04-16 | $13.04 | $13.04 | 90,900 | — | — |
| 1990-04-12 | $13.17 | $13.17 | 86,400 | — | — |
| 1990-04-11 | $13.17 | $13.17 | 140,100 | — | — |
| 1990-04-10 | $13.04 | $13.04 | 95,700 | — | — |
| 1990-04-09 | $13.13 | $13.13 | 42,900 | — | — |
| 1990-04-06 | $12.83 | $12.83 | 1,158,600 | — | — |
| 1990-04-05 | $13.79 | $13.79 | 115,500 | — | — |
| 1990-04-04 | $13.96 | $13.96 | 61,800 | — | — |
| 1990-04-03 | $14.00 | $14.00 | 195,300 | — | — |
| 1990-04-02 | $14.00 | $14.00 | 60,600 | — | — |
| 1990-03-30 | $14.29 | $14.29 | 353,700 | — | — |
| 1990-03-29 | $14.50 | $14.50 | 319,800 | — | — |
| 1990-03-28 | $14.50 | $14.50 | 334,500 | — | — |
| 1990-03-27 | $14.50 | $14.50 | 3,452,700 | — | — |
| 1990-03-26 | $14.79 | $14.79 | 1,916,400 | — | — |
| 1990-03-23 | $15.08 | $15.08 | 2,117,100 | — | — |