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 | $14.05 | 84,000 | — | — |
| 1990-12-28 | $10.47 | $13.68 | 242,800 | — | — |
| 1990-12-27 | $10.38 | $13.56 | 93,200 | — | — |
| 1990-12-26 | $10.13 | $13.23 | 86,000 | — | — |
| 1990-12-24 | $10.06 | $13.15 | 50,000 | — | — |
| 1990-12-21 | $10.09 | $13.19 | 231,200 | — | — |
| 1990-12-20 | $10.03 | $13.11 | 410,400 | — | — |
| 1990-12-19 | $10.13 | $13.23 | 100,800 | — | — |
| 1990-12-18 | $10.50 | $13.72 | 188,400 | — | — |
| 1990-12-17 | $9.94 | $12.98 | 152,800 | — | — |
| 1990-12-14 | $10.06 | $13.15 | 736,000 | — | — |
| 1990-12-13 | $10.28 | $13.43 | 201,200 | — | — |
| 1990-12-12 | $10.31 | $13.47 | 197,200 | — | — |
| 1990-12-11 | $10.25 | $13.39 | 111,600 | — | — |
| 1990-12-10 | $10.50 | $13.72 | 86,000 | — | — |
| 1990-12-07 | $10.50 | $13.72 | 198,800 | — | — |
| 1990-12-06 | $10.44 | $13.64 | 370,800 | — | — |
| 1990-12-05 | $10.91 | $14.25 | 288,800 | — | — |
| 1990-12-04 | $10.88 | $14.21 | 224,000 | — | — |
| 1990-12-03 | $10.50 | $13.72 | 197,600 | — | — |
| 1990-11-30 | $10.31 | $13.47 | 200,000 | — | — |
| 1990-11-29 | $9.91 | $12.94 | 207,200 | — | — |
| 1990-11-28 | $9.75 | $12.74 | 349,200 | — | — |
| 1990-11-27 | $9.44 | $12.33 | 144,000 | — | — |
| 1990-11-26 | $9.38 | $12.25 | 90,000 | — | — |
| 1990-11-23 | $9.31 | $12.17 | 80,000 | — | — |
| 1990-11-21 | $9.19 | $12.00 | 295,600 | — | — |
| 1990-11-20 | $9.31 | $12.17 | 122,400 | — | — |
| 1990-11-19 | $9.47 | $12.37 | 259,600 | — | — |
| 1990-11-16 | $9.50 | $12.41 | 185,200 | — | — |
| 1990-11-15 | $9.50 | $12.41 | 176,800 | — | — |
| 1990-11-14 | $9.66 | $12.62 | 612,400 | — | — |
| 1990-11-13 | $9.63 | $12.58 | 717,600 | — | — |
| 1990-11-12 | $9.38 | $12.25 | 893,600 | — | — |
| 1990-11-09 | $8.72 | $11.39 | 962,800 | — | — |
| 1990-11-08 | $8.50 | $11.11 | 439,600 | — | — |
| 1990-11-07 | $8.50 | $11.11 | 190,400 | — | — |
| 1990-11-06 | $8.66 | $11.31 | 508,800 | — | — |
| 1990-11-05 | $8.66 | $11.31 | 383,600 | — | — |
| 1990-11-02 | $8.63 | $11.27 | 535,200 | — | — |
| 1990-11-01 | $7.81 | $10.21 | 1,009,600 | — | — |
| 1990-10-31 | $7.84 | $10.25 | 337,600 | — | — |
| 1990-10-30 | $8.09 | $10.58 | 238,400 | — | — |
| 1990-10-29 | $8.16 | $10.66 | 108,800 | — | — |
| 1990-10-26 | $8.31 | $10.86 | 348,000 | — | — |
| 1990-10-25 | $8.66 | $11.31 | 129,600 | — | — |
| 1990-10-24 | $8.69 | $11.35 | 233,200 | — | — |
| 1990-10-23 | $8.53 | $11.15 | 506,800 | — | — |
| 1990-10-22 | $8.59 | $11.23 | 296,000 | — | — |
| 1990-10-19 | $8.53 | $11.15 | 146,400 | — | — |
| 1990-10-18 | $8.34 | $10.90 | 166,400 | — | — |
| 1990-10-17 | $8.31 | $10.86 | 145,600 | — | — |
| 1990-10-16 | $8.34 | $10.90 | 184,400 | — | — |
| 1990-10-15 | $8.66 | $11.31 | 306,400 | — | — |
| 1990-10-12 | $8.81 | $11.51 | 862,000 | — | — |
| 1990-10-11 | $8.53 | $11.15 | 483,200 | — | — |
| 1990-10-10 | $9.25 | $12.09 | 210,800 | — | — |
| 1990-10-09 | $9.94 | $12.98 | 224,400 | — | — |
| 1990-10-08 | $10.50 | $13.72 | 241,600 | — | — |
| 1990-10-05 | $10.72 | $14.01 | 118,000 | — | — |
| 1990-10-04 | $11.00 | $14.37 | 63,600 | — | — |
| 1990-10-03 | $10.78 | $14.09 | 113,200 | — | — |
| 1990-10-02 | $11.13 | $14.32 | 359,200 | — | — |
| 1990-10-01 | $11.13 | $14.32 | 130,800 | — | — |
| 1990-09-28 | $11.13 | $14.32 | 336,000 | — | — |
| 1990-09-27 | $10.53 | $13.56 | 162,400 | — | — |
| 1990-09-26 | $10.59 | $13.64 | 188,400 | — | — |
| 1990-09-25 | $10.59 | $13.64 | 177,600 | — | — |
| 1990-09-24 | $10.44 | $13.44 | 121,200 | — | — |
| 1990-09-21 | $10.56 | $13.60 | 154,800 | — | — |
| 1990-09-20 | $10.78 | $13.88 | 106,000 | — | — |
| 1990-09-19 | $10.78 | $13.88 | 141,600 | — | — |
| 1990-09-18 | $10.56 | $13.60 | 83,600 | — | — |
| 1990-09-17 | $10.88 | $14.00 | 107,200 | — | — |
| 1990-09-14 | $10.88 | $14.00 | 336,400 | — | — |
| 1990-09-13 | $11.00 | $14.16 | 206,800 | — | — |
| 1990-09-12 | $11.13 | $14.32 | 237,600 | — | — |
| 1990-09-11 | $11.13 | $14.32 | 99,600 | — | — |
| 1990-09-10 | $11.25 | $14.48 | 58,800 | — | — |
| 1990-09-07 | $11.28 | $14.53 | 106,800 | — | — |
| 1990-09-06 | $11.09 | $14.28 | 152,000 | — | — |
| 1990-09-05 | $11.19 | $14.40 | 80,000 | — | — |
| 1990-09-04 | $11.41 | $14.69 | 115,600 | — | — |
| 1990-08-31 | $11.53 | $14.85 | 106,000 | — | — |
| 1990-08-30 | $11.38 | $14.65 | 199,200 | — | — |
| 1990-08-29 | $11.44 | $14.73 | 182,400 | — | — |
| 1990-08-28 | $11.34 | $14.61 | 112,000 | — | — |
| 1990-08-27 | $11.25 | $14.48 | 121,200 | — | — |
| 1990-08-24 | $11.22 | $14.44 | 145,600 | — | — |
| 1990-08-23 | $11.06 | $14.24 | 1,352,400 | — | — |
| 1990-08-22 | $11.16 | $14.36 | 530,800 | — | — |
| 1990-08-21 | $11.53 | $14.85 | 113,600 | — | — |
| 1990-08-20 | $11.94 | $15.37 | 220,000 | — | — |
| 1990-08-17 | $11.47 | $14.77 | 312,400 | — | — |
| 1990-08-16 | $12.25 | $15.77 | 214,400 | — | — |
| 1990-08-15 | $12.63 | $16.26 | 134,000 | — | — |
| 1990-08-14 | $12.47 | $16.05 | 107,200 | — | — |
| 1990-08-13 | $12.34 | $15.89 | 63,200 | — | — |
| 1990-08-10 | $12.25 | $15.77 | 153,600 | — | — |
| 1990-08-09 | $12.41 | $15.97 | 336,400 | — | — |
| 1990-08-08 | $12.50 | $16.09 | 525,200 | — | — |
| 1990-08-07 | $12.44 | $16.01 | 454,000 | — | — |
| 1990-08-06 | $12.47 | $16.05 | 127,600 | — | — |
| 1990-08-03 | $12.69 | $16.34 | 177,200 | — | — |
| 1990-08-02 | $12.84 | $16.54 | 117,600 | — | — |
| 1990-08-01 | $13.31 | $17.14 | 152,800 | — | — |
| 1990-07-31 | $13.38 | $17.22 | 72,400 | — | — |
| 1990-07-30 | $13.50 | $17.38 | 196,000 | — | — |
| 1990-07-27 | $13.34 | $17.18 | 78,800 | — | — |
| 1990-07-26 | $13.34 | $17.18 | 60,000 | — | — |
| 1990-07-25 | $13.47 | $17.34 | 111,200 | — | — |
| 1990-07-24 | $13.22 | $17.02 | 345,600 | — | — |
| 1990-07-23 | $13.44 | $17.30 | 215,600 | — | — |
| 1990-07-20 | $13.47 | $17.34 | 93,600 | — | — |
| 1990-07-19 | $13.50 | $17.38 | 114,800 | — | — |
| 1990-07-18 | $13.50 | $17.38 | 88,000 | — | — |
| 1990-07-17 | $13.56 | $17.46 | 135,600 | — | — |
| 1990-07-16 | $13.69 | $17.62 | 95,200 | — | — |
| 1990-07-13 | $13.69 | $17.62 | 73,200 | — | — |
| 1990-07-12 | $13.72 | $17.66 | 78,000 | — | — |
| 1990-07-11 | $13.56 | $17.46 | 76,000 | — | — |
| 1990-07-10 | $13.47 | $17.34 | 175,600 | — | — |
| 1990-07-09 | $13.53 | $17.42 | 56,400 | — | — |
| 1990-07-06 | $13.69 | $17.62 | 166,800 | — | — |
| 1990-07-05 | $13.44 | $17.30 | 156,000 | — | — |
| 1990-07-03 | $13.75 | $17.70 | 70,800 | — | — |
| 1990-07-02 | $14.00 | $17.82 | 543,200 | — | — |
| 1990-06-29 | $13.84 | $17.62 | 1,986,400 | — | — |
| 1990-06-28 | $13.69 | $17.42 | 142,400 | — | — |
| 1990-06-27 | $13.88 | $17.66 | 46,000 | — | — |
| 1990-06-26 | $13.75 | $17.50 | 171,600 | — | — |
| 1990-06-25 | $13.72 | $17.46 | 165,200 | — | — |
| 1990-06-22 | $13.69 | $17.42 | 248,000 | — | — |
| 1990-06-21 | $13.81 | $17.58 | 61,200 | — | — |
| 1990-06-20 | $13.81 | $17.58 | 674,400 | — | — |
| 1990-06-19 | $13.72 | $17.46 | 105,600 | — | — |
| 1990-06-18 | $13.75 | $17.50 | 112,000 | — | — |
| 1990-06-15 | $13.88 | $17.66 | 258,400 | — | — |
| 1990-06-14 | $13.81 | $17.58 | 769,600 | — | — |
| 1990-06-13 | $13.81 | $17.58 | 104,800 | — | — |
| 1990-06-12 | $13.91 | $17.70 | 225,600 | — | — |
| 1990-06-11 | $13.75 | $17.50 | 154,000 | — | — |
| 1990-06-08 | $13.75 | $17.50 | 217,600 | — | — |
| 1990-06-07 | $13.81 | $17.58 | 144,000 | — | — |
| 1990-06-06 | $13.69 | $17.42 | 286,800 | — | — |
| 1990-06-05 | $13.84 | $17.62 | 304,000 | — | — |
| 1990-06-04 | $13.56 | $17.26 | 222,400 | — | — |
| 1990-06-01 | $13.59 | $17.30 | 118,800 | — | — |
| 1990-05-31 | $13.69 | $17.42 | 145,600 | — | — |
| 1990-05-30 | $13.75 | $17.50 | 133,600 | — | — |
| 1990-05-29 | $13.91 | $17.70 | 87,200 | — | — |
| 1990-05-25 | $13.78 | $17.54 | 120,400 | — | — |
| 1990-05-24 | $13.69 | $17.42 | 34,400 | — | — |
| 1990-05-23 | $13.59 | $17.30 | 356,800 | — | — |
| 1990-05-22 | $13.38 | $17.02 | 294,400 | — | — |
| 1990-05-21 | $13.53 | $17.22 | 146,000 | — | — |
| 1990-05-18 | $13.59 | $17.30 | 80,800 | — | — |
| 1990-05-17 | $13.94 | $17.74 | 90,800 | — | — |
| 1990-05-16 | $13.84 | $17.62 | 50,400 | — | — |
| 1990-05-15 | $13.84 | $17.62 | 147,200 | — | — |
| 1990-05-14 | $13.94 | $17.74 | 204,800 | — | — |
| 1990-05-11 | $13.69 | $17.42 | 176,800 | — | — |
| 1990-05-10 | $13.25 | $16.86 | 42,400 | — | — |
| 1990-05-09 | $13.34 | $16.98 | 419,200 | — | — |
| 1990-05-08 | $13.16 | $16.74 | 748,000 | — | — |
| 1990-05-07 | $13.06 | $16.62 | 93,200 | — | — |
| 1990-05-04 | $13.03 | $16.58 | 252,400 | — | — |
| 1990-05-03 | $13.03 | $16.58 | 255,600 | — | — |
| 1990-05-02 | $13.06 | $16.62 | 383,600 | — | — |
| 1990-05-01 | $13.06 | $16.62 | 464,000 | — | — |
| 1990-04-30 | $13.13 | $16.70 | 110,400 | — | — |
| 1990-04-27 | $13.19 | $16.78 | 260,800 | — | — |
| 1990-04-26 | $13.19 | $16.78 | 101,200 | — | — |
| 1990-04-25 | $13.13 | $16.70 | 203,200 | — | — |
| 1990-04-24 | $13.19 | $16.78 | 166,800 | — | — |
| 1990-04-23 | $13.19 | $16.78 | 94,400 | — | — |
| 1990-04-20 | $13.19 | $16.78 | 240,800 | — | — |
| 1990-04-19 | $13.63 | $17.34 | 169,600 | — | — |
| 1990-04-18 | $13.69 | $17.42 | 242,000 | — | — |
| 1990-04-17 | $13.91 | $17.70 | 80,400 | — | — |
| 1990-04-16 | $13.78 | $17.54 | 184,800 | — | — |
| 1990-04-12 | $13.88 | $17.66 | 96,400 | — | — |
| 1990-04-11 | $13.25 | $16.86 | 80,800 | — | — |
| 1990-04-10 | $13.09 | $16.66 | 45,600 | — | — |
| 1990-04-09 | $13.06 | $16.62 | 503,200 | — | — |
| 1990-04-06 | $13.03 | $16.58 | 175,600 | — | — |
| 1990-04-05 | $13.00 | $16.54 | 172,400 | — | — |
| 1990-04-04 | $13.31 | $16.94 | 145,600 | — | — |
| 1990-04-03 | $13.72 | $17.25 | 230,000 | — | — |
| 1990-04-02 | $13.81 | $17.37 | 178,400 | — | — |
| 1990-03-30 | $13.88 | $17.45 | 150,400 | — | — |
| 1990-03-29 | $13.72 | $17.25 | 126,400 | — | — |
| 1990-03-28 | $13.66 | $17.17 | 158,400 | — | — |
| 1990-03-27 | $13.47 | $16.94 | 58,800 | — | — |
| 1990-03-26 | $13.38 | $16.82 | 26,000 | — | — |
| 1990-03-23 | $13.34 | $16.78 | 73,200 | — | — |
| 1990-03-22 | $13.34 | $16.78 | 482,400 | — | — |
| 1990-03-21 | $13.53 | $17.02 | 278,000 | — | — |
| 1990-03-20 | $13.50 | $16.98 | 89,200 | — | — |
| 1990-03-19 | $13.50 | $16.98 | 98,800 | — | — |
| 1990-03-16 | $13.75 | $17.29 | 372,000 | — | — |
| 1990-03-15 | $13.50 | $16.98 | 276,000 | — | — |
| 1990-03-14 | $13.22 | $16.62 | 68,000 | — | — |
| 1990-03-13 | $13.38 | $16.82 | 182,400 | — | — |
| 1990-03-12 | $13.56 | $17.06 | 100,400 | — | — |
| 1990-03-09 | $13.47 | $16.94 | 39,200 | — | — |
| 1990-03-08 | $13.47 | $16.94 | 82,000 | — | — |
| 1990-03-07 | $13.16 | $16.54 | 108,400 | — | — |
| 1990-03-06 | $13.44 | $16.90 | 48,000 | — | — |
| 1990-03-05 | $13.16 | $16.54 | 43,600 | — | — |
| 1990-03-02 | $13.47 | $16.94 | 143,200 | — | — |
| 1990-03-01 | $13.44 | $16.90 | 107,200 | — | — |
| 1990-02-28 | $13.25 | $16.66 | 109,200 | — | — |
| 1990-02-27 | $13.16 | $16.54 | 401,200 | — | — |
| 1990-02-26 | $13.38 | $16.82 | 232,800 | — | — |
| 1990-02-23 | $13.09 | $16.47 | 56,000 | — | — |
| 1990-02-22 | $13.06 | $16.43 | 111,200 | — | — |
| 1990-02-21 | $13.06 | $16.43 | 72,800 | — | — |
| 1990-02-20 | $13.03 | $16.39 | 69,600 | — | — |
| 1990-02-16 | $13.31 | $16.74 | 108,400 | — | — |
| 1990-02-15 | $13.44 | $16.90 | 56,000 | — | — |
| 1990-02-14 | $13.38 | $16.82 | 98,000 | — | — |
| 1990-02-13 | $13.50 | $16.98 | 253,200 | — | — |
| 1990-02-12 | $13.19 | $16.58 | 202,800 | — | — |
| 1990-02-09 | $13.22 | $16.62 | 48,000 | — | — |
| 1990-02-08 | $13.31 | $16.74 | 120,000 | — | — |
| 1990-02-07 | $13.34 | $16.78 | 116,000 | — | — |
| 1990-02-06 | $13.44 | $16.90 | 129,600 | — | — |
| 1990-02-05 | $13.59 | $17.09 | 70,000 | — | — |
| 1990-02-02 | $13.63 | $17.13 | 121,200 | — | — |
| 1990-02-01 | $13.53 | $17.02 | 122,800 | — | — |
| 1990-01-31 | $13.69 | $17.21 | 194,000 | — | — |
| 1990-01-30 | $13.41 | $16.86 | 141,200 | — | — |
| 1990-01-29 | $13.59 | $17.09 | 50,800 | — | — |
| 1990-01-26 | $13.63 | $17.13 | 138,000 | — | — |
| 1990-01-25 | $13.94 | $17.53 | 146,000 | — | — |
| 1990-01-24 | $14.13 | $17.76 | 224,800 | — | — |
| 1990-01-23 | $14.34 | $18.04 | 194,400 | — | — |
| 1990-01-22 | $14.16 | $17.80 | 62,400 | — | — |
| 1990-01-19 | $14.31 | $18.00 | 100,800 | — | — |
| 1990-01-18 | $14.69 | $18.47 | 174,000 | — | — |
| 1990-01-17 | $14.38 | $18.08 | 136,000 | — | — |
| 1990-01-16 | $14.38 | $18.08 | 65,600 | — | — |
| 1990-01-15 | $14.19 | $17.84 | 142,000 | — | — |
| 1990-01-12 | $14.06 | $17.68 | 76,000 | — | — |
| 1990-01-11 | $14.25 | $17.92 | 200,000 | — | — |
| 1990-01-10 | $14.19 | $17.84 | 356,400 | — | — |
| 1990-01-09 | $14.03 | $17.64 | 147,600 | — | — |
| 1990-01-08 | $14.78 | $18.59 | 134,400 | — | — |
| 1990-01-05 | $14.69 | $18.47 | 246,400 | — | — |
| 1990-01-04 | $14.97 | $18.82 | 114,000 | — | — |
| 1990-01-03 | $15.31 | $19.05 | 145,200 | — | — |
| 1990-01-02 | $15.25 | $18.97 | 302,400 | — | — |