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 | $10.31 | $12.65 | 254,932 | — | — |
| 1990-12-28 | $10.31 | $12.65 | 285,250 | — | — |
| 1990-12-27 | $10.12 | $12.42 | 291,118 | — | — |
| 1990-12-26 | $10.08 | $12.37 | 261,126 | — | — |
| 1990-12-24 | $10.28 | $12.60 | 103,994 | — | — |
| 1990-12-21 | $10.43 | $12.79 | 550,288 | — | — |
| 1990-12-20 | $10.39 | $12.75 | 359,578 | — | — |
| 1990-12-19 | $10.35 | $12.70 | 532,684 | — | — |
| 1990-12-18 | $10.01 | $12.28 | 589,082 | — | — |
| 1990-12-17 | $10.08 | $12.37 | 292,422 | — | — |
| 1990-12-14 | $9.70 | $11.90 | 201,142 | — | — |
| 1990-12-13 | $9.62 | $11.81 | 394,786 | — | — |
| 1990-12-12 | $9.51 | $11.66 | 120,946 | — | — |
| 1990-12-11 | $9.47 | $11.62 | 149,960 | — | — |
| 1990-12-10 | $9.59 | $11.76 | 129,096 | — | — |
| 1990-12-07 | $9.55 | $11.71 | 265,364 | — | — |
| 1990-12-06 | $9.70 | $11.90 | 228,852 | — | — |
| 1990-12-05 | $9.74 | $11.95 | 190,058 | — | — |
| 1990-12-04 | $9.51 | $11.66 | 545,724 | — | — |
| 1990-12-03 | $9.28 | $11.38 | 345,886 | — | — |
| 1990-11-30 | $9.39 | $11.52 | 160,066 | — | — |
| 1990-11-29 | $9.39 | $11.52 | 142,136 | — | — |
| 1990-11-28 | $9.47 | $11.62 | 83,782 | — | — |
| 1990-11-27 | $9.39 | $11.52 | 185,494 | — | — |
| 1990-11-26 | $9.28 | $11.38 | 243,196 | — | — |
| 1990-11-23 | $9.13 | $11.19 | 114,426 | — | — |
| 1990-11-21 | $9.16 | $11.24 | 317,198 | — | — |
| 1990-11-20 | $9.13 | $11.19 | 178,648 | — | — |
| 1990-11-19 | $9.47 | $11.62 | 183,538 | — | — |
| 1990-11-16 | $9.28 | $11.38 | 320,458 | — | — |
| 1990-11-15 | $9.36 | $11.48 | 170,172 | — | — |
| 1990-11-14 | $9.62 | $11.81 | 611,902 | — | — |
| 1990-11-13 | $9.74 | $11.95 | 1,684,768 | — | — |
| 1990-11-12 | $9.28 | $11.21 | 1,206,852 | — | — |
| 1990-11-09 | $9.05 | $10.93 | 462,920 | — | — |
| 1990-11-08 | $8.97 | $10.84 | 498,780 | — | — |
| 1990-11-07 | $8.74 | $10.56 | 193,644 | — | — |
| 1990-11-06 | $8.97 | $10.84 | 284,272 | — | — |
| 1990-11-05 | $8.55 | $10.33 | 105,298 | — | — |
| 1990-11-02 | $8.59 | $10.38 | 302,854 | — | — |
| 1990-11-01 | $8.32 | $10.05 | 176,040 | — | — |
| 1990-10-31 | $8.17 | $9.87 | 563,002 | — | — |
| 1990-10-30 | $8.32 | $10.05 | 211,248 | — | — |
| 1990-10-29 | $8.17 | $9.87 | 133,008 | — | — |
| 1990-10-26 | $7.98 | $9.64 | 209,944 | — | — |
| 1990-10-25 | $7.94 | $9.59 | 164,304 | — | — |
| 1990-10-24 | $8.17 | $9.87 | 187,450 | — | — |
| 1990-10-23 | $8.28 | $10.01 | 234,068 | — | — |
| 1990-10-22 | $8.36 | $10.10 | 170,824 | — | — |
| 1990-10-19 | $7.86 | $9.50 | 263,408 | — | — |
| 1990-10-18 | $7.67 | $9.27 | 380,116 | — | — |
| 1990-10-17 | $7.59 | $9.17 | 326,652 | — | — |
| 1990-10-16 | $7.67 | $9.27 | 314,264 | — | — |
| 1990-10-15 | $7.78 | $9.41 | 287,858 | — | — |
| 1990-10-12 | $8.05 | $9.73 | 265,690 | — | — |
| 1990-10-11 | $7.78 | $9.41 | 187,776 | — | — |
| 1990-10-10 | $8.21 | $9.92 | 292,096 | — | — |
| 1990-10-09 | $8.55 | $10.33 | 400,002 | — | — |
| 1990-10-08 | $8.59 | $10.38 | 122,576 | — | — |
| 1990-10-05 | $8.55 | $10.33 | 404,566 | — | — |
| 1990-10-04 | $8.13 | $9.82 | 213,530 | — | — |
| 1990-10-03 | $8.05 | $9.73 | 1,006,362 | — | — |
| 1990-10-02 | $7.98 | $9.64 | 508,234 | — | — |
| 1990-10-01 | $7.82 | $9.45 | 212,552 | — | — |
| 1990-09-28 | $8.01 | $9.68 | 257,866 | — | — |
| 1990-09-27 | $7.82 | $9.45 | 176,040 | — | — |
| 1990-09-26 | $7.98 | $9.64 | 243,196 | — | — |
| 1990-09-25 | $7.90 | $9.54 | 536,270 | — | — |
| 1990-09-24 | $7.90 | $9.54 | 197,882 | — | — |
| 1990-09-21 | $7.86 | $9.50 | 527,794 | — | — |
| 1990-09-20 | $7.71 | $9.31 | 155,828 | — | — |
| 1990-09-19 | $7.82 | $9.45 | 601,796 | — | — |
| 1990-09-18 | $7.90 | $9.54 | 716,874 | — | — |
| 1990-09-17 | $7.86 | $9.50 | 202,120 | — | — |
| 1990-09-14 | $7.67 | $9.27 | 227,222 | — | — |
| 1990-09-13 | $7.78 | $9.41 | 340,670 | — | — |
| 1990-09-12 | $7.78 | $9.41 | 454,444 | — | — |
| 1990-09-11 | $7.75 | $9.36 | 184,842 | — | — |
| 1990-09-10 | $7.82 | $9.45 | 173,106 | — | — |
| 1990-09-07 | $8.01 | $9.68 | 106,928 | — | — |
| 1990-09-06 | $7.86 | $9.50 | 223,636 | — | — |
| 1990-09-05 | $7.94 | $9.59 | 88,346 | — | — |
| 1990-09-04 | $7.82 | $9.45 | 224,940 | — | — |
| 1990-08-31 | $7.86 | $9.50 | 282,316 | — | — |
| 1990-08-30 | $8.09 | $9.78 | 719,808 | — | — |
| 1990-08-29 | $8.21 | $9.92 | 315,568 | — | — |
| 1990-08-28 | $8.24 | $9.96 | 158,110 | — | — |
| 1990-08-27 | $8.21 | $9.92 | 244,174 | — | — |
| 1990-08-24 | $8.09 | $9.78 | 479,872 | — | — |
| 1990-08-23 | $8.36 | $10.10 | 239,610 | — | — |
| 1990-08-22 | $8.63 | $10.42 | 636,678 | — | — |
| 1990-08-21 | $8.59 | $10.38 | 262,430 | — | — |
| 1990-08-20 | $8.70 | $10.52 | 917,038 | — | — |
| 1990-08-17 | $8.67 | $10.47 | 666,670 | — | — |
| 1990-08-16 | $8.82 | $10.66 | 118,990 | — | — |
| 1990-08-15 | $8.82 | $10.66 | 375,226 | — | — |
| 1990-08-14 | $8.86 | $10.70 | 145,396 | — | — |
| 1990-08-13 | $9.05 | $10.77 | 226,570 | — | — |
| 1990-08-10 | $9.01 | $10.72 | 103,016 | — | — |
| 1990-08-09 | $9.32 | $11.09 | 638,634 | — | — |
| 1990-08-08 | $9.28 | $11.04 | 837,494 | — | — |
| 1990-08-07 | $8.82 | $10.49 | 379,138 | — | — |
| 1990-08-06 | $8.70 | $10.36 | 983,868 | — | — |
| 1990-08-03 | $8.70 | $10.36 | 658,520 | — | — |
| 1990-08-02 | $8.59 | $10.22 | 1,119,158 | — | — |
| 1990-08-01 | $8.40 | $9.99 | 366,750 | — | — |
| 1990-07-31 | $8.44 | $10.04 | 621,030 | — | — |
| 1990-07-30 | $8.55 | $10.17 | 539,856 | — | — |
| 1990-07-27 | $8.28 | $9.86 | 206,032 | — | — |
| 1990-07-26 | $8.36 | $9.95 | 665,692 | — | — |
| 1990-07-25 | $8.09 | $9.63 | 1,133,828 | — | — |
| 1990-07-24 | $8.93 | $10.63 | 570,174 | — | — |
| 1990-07-23 | $9.32 | $11.09 | 383,376 | — | — |
| 1990-07-20 | $9.70 | $11.54 | 365,446 | — | — |
| 1990-07-19 | $9.74 | $11.59 | 326,000 | — | — |
| 1990-07-18 | $9.66 | $11.50 | 438,144 | — | — |
| 1990-07-17 | $9.85 | $11.73 | 343,604 | — | — |
| 1990-07-16 | $9.70 | $11.54 | 191,036 | — | — |
| 1990-07-13 | $9.55 | $11.36 | 740,020 | — | — |
| 1990-07-12 | $9.70 | $11.54 | 126,488 | — | — |
| 1990-07-11 | $9.62 | $11.45 | 196,252 | — | — |
| 1990-07-10 | $9.59 | $11.41 | 245,804 | — | — |
| 1990-07-09 | $9.78 | $11.63 | 283,620 | — | — |
| 1990-07-06 | $9.97 | $11.86 | 543,768 | — | — |
| 1990-07-05 | $9.85 | $11.73 | 166,912 | — | — |
| 1990-07-03 | $10.05 | $11.95 | 338,062 | — | — |
| 1990-07-02 | $10.20 | $12.14 | 376,856 | — | — |
| 1990-06-29 | $10.28 | $12.23 | 621,356 | — | — |
| 1990-06-28 | $10.31 | $12.27 | 194,948 | — | — |
| 1990-06-27 | $10.43 | $12.41 | 281,338 | — | — |
| 1990-06-26 | $10.43 | $12.41 | 545,398 | — | — |
| 1990-06-25 | $10.54 | $12.55 | 201,142 | — | — |
| 1990-06-22 | $10.70 | $12.73 | 489,000 | — | — |
| 1990-06-21 | $10.81 | $12.87 | 410,434 | — | — |
| 1990-06-20 | $10.89 | $12.96 | 174,410 | — | — |
| 1990-06-19 | $10.81 | $12.87 | 240,914 | — | — |
| 1990-06-18 | $10.81 | $12.87 | 107,580 | — | — |
| 1990-06-15 | $10.89 | $12.96 | 351,102 | — | — |
| 1990-06-14 | $10.81 | $12.87 | 137,898 | — | — |
| 1990-06-13 | $10.85 | $12.91 | 237,980 | — | — |
| 1990-06-12 | $10.89 | $12.96 | 321,110 | — | — |
| 1990-06-11 | $10.93 | $13.00 | 108,558 | — | — |
| 1990-06-08 | $10.81 | $12.87 | 126,162 | — | — |
| 1990-06-07 | $11.00 | $13.09 | 191,036 | — | — |
| 1990-06-06 | $11.00 | $13.09 | 214,834 | — | — |
| 1990-06-05 | $11.04 | $13.14 | 404,566 | — | — |
| 1990-06-04 | $11.20 | $13.32 | 365,120 | — | — |
| 1990-06-01 | $10.89 | $12.96 | 362,186 | — | — |
| 1990-05-31 | $10.85 | $12.91 | 235,372 | — | — |
| 1990-05-30 | $10.85 | $12.91 | 252,976 | — | — |
| 1990-05-29 | $10.81 | $12.87 | 339,040 | — | — |
| 1990-05-25 | $10.77 | $12.82 | 281,338 | — | — |
| 1990-05-24 | $10.81 | $12.87 | 297,964 | — | — |
| 1990-05-23 | $10.81 | $12.87 | 390,874 | — | — |
| 1990-05-22 | $10.74 | $12.78 | 720,786 | — | — |
| 1990-05-21 | $10.77 | $12.82 | 452,162 | — | — |
| 1990-05-18 | $10.54 | $12.55 | 323,066 | — | — |
| 1990-05-17 | $10.43 | $12.41 | 1,175,230 | — | — |
| 1990-05-16 | $10.47 | $12.46 | 128,770 | — | — |
| 1990-05-15 | $10.51 | $12.34 | 1,016,142 | — | — |
| 1990-05-14 | $10.39 | $12.20 | 638,308 | — | — |
| 1990-05-11 | $10.31 | $12.11 | 1,089,818 | — | — |
| 1990-05-10 | $10.12 | $11.89 | 723,720 | — | — |
| 1990-05-09 | $10.08 | $11.84 | 1,295,850 | — | — |
| 1990-05-08 | $10.05 | $11.80 | 332,520 | — | — |
| 1990-05-07 | $9.93 | $11.66 | 600,166 | — | — |
| 1990-05-04 | $10.05 | $11.80 | 563,654 | — | — |
| 1990-05-03 | $10.12 | $11.89 | 416,954 | — | — |
| 1990-05-02 | $9.97 | $11.71 | 380,116 | — | — |
| 1990-05-01 | $10.01 | $11.75 | 290,466 | — | — |
| 1990-04-30 | $10.12 | $11.89 | 486,392 | — | — |
| 1990-04-27 | $9.93 | $11.66 | 296,986 | — | — |
| 1990-04-26 | $9.93 | $11.66 | 472,048 | — | — |
| 1990-04-25 | $10.12 | $11.89 | 403,262 | — | — |
| 1990-04-24 | $10.12 | $11.89 | 257,866 | — | — |
| 1990-04-23 | $10.16 | $11.93 | 784,356 | — | — |
| 1990-04-20 | $10.58 | $12.43 | 577,020 | — | — |
| 1990-04-19 | $11.00 | $12.92 | 796,418 | — | — |
| 1990-04-18 | $11.23 | $13.19 | 328,608 | — | — |
| 1990-04-17 | $11.35 | $13.33 | 266,016 | — | — |
| 1990-04-16 | $11.50 | $13.51 | 201,794 | — | — |
| 1990-04-12 | $11.43 | $13.42 | 90,954 | — | — |
| 1990-04-11 | $11.62 | $13.64 | 333,824 | — | — |
| 1990-04-10 | $11.62 | $13.64 | 240,588 | — | — |
| 1990-04-09 | $11.50 | $13.51 | 92,258 | — | — |
| 1990-04-06 | $11.50 | $13.51 | 394,134 | — | — |
| 1990-04-05 | $11.27 | $13.24 | 107,580 | — | — |
| 1990-04-04 | $11.27 | $13.24 | 418,258 | — | — |
| 1990-04-03 | $11.27 | $13.24 | 242,544 | — | — |
| 1990-04-02 | $11.08 | $13.01 | 184,190 | — | — |
| 1990-03-30 | $11.04 | $12.97 | 644,176 | — | — |
| 1990-03-29 | $11.23 | $13.19 | 559,742 | — | — |
| 1990-03-28 | $11.31 | $13.28 | 769,360 | — | — |
| 1990-03-27 | $11.35 | $13.33 | 539,856 | — | — |
| 1990-03-26 | $11.00 | $12.92 | 471,722 | — | — |
| 1990-03-23 | $11.12 | $13.06 | 330,564 | — | — |
| 1990-03-22 | $10.93 | $12.83 | 318,176 | — | — |
| 1990-03-21 | $10.85 | $12.74 | 458,682 | — | — |
| 1990-03-20 | $10.81 | $12.70 | 684,926 | — | — |
| 1990-03-19 | $11.04 | $12.97 | 467,484 | — | — |
| 1990-03-16 | $10.85 | $12.74 | 867,486 | — | — |
| 1990-03-15 | $10.81 | $12.70 | 505,300 | — | — |
| 1990-03-14 | $11.08 | $13.01 | 276,448 | — | — |
| 1990-03-13 | $10.85 | $12.74 | 359,252 | — | — |
| 1990-03-12 | $10.93 | $12.83 | 243,196 | — | — |
| 1990-03-09 | $10.93 | $12.83 | 954,202 | — | — |
| 1990-03-08 | $10.97 | $12.88 | 155,176 | — | — |
| 1990-03-07 | $10.89 | $12.79 | 734,804 | — | — |
| 1990-03-06 | $11.04 | $12.97 | 328,282 | — | — |
| 1990-03-05 | $11.08 | $13.01 | 195,926 | — | — |
| 1990-03-02 | $10.97 | $12.88 | 239,284 | — | — |
| 1990-03-01 | $11.16 | $13.10 | 186,798 | — | — |
| 1990-02-28 | $11.12 | $13.06 | 537,900 | — | — |
| 1990-02-27 | $10.97 | $12.88 | 194,622 | — | — |
| 1990-02-26 | $10.93 | $12.83 | 211,900 | — | — |
| 1990-02-23 | $11.12 | $13.06 | 338,062 | — | — |
| 1990-02-22 | $11.12 | $13.06 | 591,690 | — | — |
| 1990-02-21 | $11.04 | $12.97 | 308,396 | — | — |
| 1990-02-20 | $10.66 | $12.52 | 245,152 | — | — |
| 1990-02-16 | $10.74 | $12.61 | 878,570 | — | — |
| 1990-02-15 | $10.85 | $12.74 | 428,038 | — | — |
| 1990-02-14 | $10.54 | $12.38 | 209,292 | — | — |
| 1990-02-13 | $10.58 | $12.43 | 311,982 | — | — |
| 1990-02-12 | $10.89 | $12.63 | 549,962 | — | — |
| 1990-02-09 | $11.27 | $13.07 | 135,616 | — | — |
| 1990-02-08 | $11.31 | $13.11 | 503,344 | — | — |
| 1990-02-07 | $11.27 | $13.07 | 567,892 | — | — |
| 1990-02-06 | $11.31 | $13.11 | 262,430 | — | — |
| 1990-02-05 | $11.69 | $13.56 | 421,192 | — | — |
| 1990-02-02 | $11.92 | $13.83 | 399,676 | — | — |
| 1990-02-01 | $11.73 | $13.60 | 163,000 | — | — |
| 1990-01-31 | $12.04 | $13.96 | 337,084 | — | — |
| 1990-01-30 | $11.43 | $13.25 | 299,594 | — | — |
| 1990-01-29 | $11.58 | $13.43 | 180,604 | — | — |
| 1990-01-26 | $11.20 | $12.98 | 542,138 | — | — |
| 1990-01-25 | $10.97 | $12.71 | 385,332 | — | — |
| 1990-01-24 | $11.69 | $13.56 | 419,562 | — | — |
| 1990-01-23 | $12.04 | $13.96 | 1,722,584 | — | — |
| 1990-01-22 | $12.04 | $13.96 | 430,972 | — | — |
| 1990-01-19 | $12.19 | $14.14 | 162,348 | — | — |
| 1990-01-18 | $12.27 | $14.23 | 174,736 | — | — |
| 1990-01-17 | $12.23 | $14.18 | 299,920 | — | — |
| 1990-01-16 | $12.46 | $14.45 | 237,328 | — | — |
| 1990-01-15 | $12.19 | $14.14 | 316,546 | — | — |
| 1990-01-12 | $12.19 | $14.14 | 935,620 | — | — |
| 1990-01-11 | $12.50 | $14.49 | 367,402 | — | — |
| 1990-01-10 | $12.42 | $14.40 | 469,766 | — | — |
| 1990-01-09 | $12.54 | $14.54 | 452,488 | — | — |
| 1990-01-08 | $12.62 | $14.63 | 124,858 | — | — |
| 1990-01-05 | $12.73 | $14.76 | 723,720 | — | — |
| 1990-01-04 | $12.38 | $14.36 | 269,276 | — | — |
| 1990-01-03 | $12.42 | $14.40 | 570,174 | — | — |
| 1990-01-02 | $12.50 | $14.49 | 380,768 | — | — |