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 | $9.13 | $12.19 | 80,400 | — | — |
| 1990-12-28 | $9.17 | $12.24 | 107,100 | — | — |
| 1990-12-27 | $9.13 | $12.19 | 104,100 | — | — |
| 1990-12-26 | $9.17 | $12.24 | 34,200 | — | — |
| 1990-12-24 | $9.13 | $12.19 | 144,600 | — | — |
| 1990-12-21 | $9.08 | $12.13 | 701,100 | — | — |
| 1990-12-20 | $9.00 | $12.02 | 541,500 | — | — |
| 1990-12-19 | $9.00 | $12.02 | 726,900 | — | — |
| 1990-12-18 | $9.00 | $12.02 | 255,000 | — | — |
| 1990-12-17 | $9.04 | $12.08 | 244,800 | — | — |
| 1990-12-14 | $9.29 | $12.41 | 490,500 | — | — |
| 1990-12-13 | $9.04 | $12.08 | 632,700 | — | — |
| 1990-12-12 | $8.75 | $11.69 | 477,000 | — | — |
| 1990-12-11 | $8.54 | $11.41 | 323,100 | — | — |
| 1990-12-10 | $8.58 | $11.46 | 342,600 | — | — |
| 1990-12-07 | $8.63 | $11.52 | 608,400 | — | — |
| 1990-12-06 | $8.75 | $11.69 | 940,500 | — | — |
| 1990-12-05 | $8.46 | $11.30 | 1,202,700 | — | — |
| 1990-12-04 | $8.46 | $11.30 | 160,500 | — | — |
| 1990-12-03 | $8.46 | $11.30 | 235,500 | — | — |
| 1990-11-30 | $8.17 | $10.91 | 651,600 | — | — |
| 1990-11-29 | $7.92 | $10.57 | 436,500 | — | — |
| 1990-11-28 | $8.33 | $11.13 | 354,000 | — | — |
| 1990-11-27 | $8.21 | $10.96 | 422,700 | — | — |
| 1990-11-26 | $8.17 | $10.91 | 363,900 | — | — |
| 1990-11-23 | $8.29 | $11.07 | 139,200 | — | — |
| 1990-11-21 | $8.25 | $11.02 | 401,100 | — | — |
| 1990-11-20 | $8.38 | $11.19 | 309,600 | — | — |
| 1990-11-19 | $8.54 | $11.41 | 519,300 | — | — |
| 1990-11-16 | $8.46 | $11.30 | 394,800 | — | — |
| 1990-11-15 | $8.33 | $11.13 | 187,200 | — | — |
| 1990-11-14 | $8.46 | $11.30 | 893,400 | — | — |
| 1990-11-13 | $8.13 | $10.85 | 483,600 | — | — |
| 1990-11-12 | $8.04 | $10.74 | 245,400 | — | — |
| 1990-11-09 | $7.58 | $10.13 | 477,900 | — | — |
| 1990-11-08 | $7.54 | $10.07 | 581,700 | — | — |
| 1990-11-07 | $7.58 | $10.01 | 322,800 | — | — |
| 1990-11-06 | $7.58 | $10.01 | 938,700 | — | — |
| 1990-11-05 | $7.58 | $10.01 | 399,300 | — | — |
| 1990-11-02 | $7.58 | $10.01 | 543,300 | — | — |
| 1990-11-01 | $7.04 | $9.29 | 395,100 | — | — |
| 1990-10-31 | $6.79 | $8.96 | 146,700 | — | — |
| 1990-10-30 | $6.92 | $9.13 | 228,900 | — | — |
| 1990-10-29 | $7.00 | $9.24 | 225,900 | — | — |
| 1990-10-26 | $7.17 | $9.46 | 152,100 | — | — |
| 1990-10-25 | $7.33 | $9.68 | 188,700 | — | — |
| 1990-10-24 | $7.38 | $9.73 | 153,900 | — | — |
| 1990-10-23 | $7.46 | $9.84 | 561,000 | — | — |
| 1990-10-22 | $7.42 | $9.79 | 367,800 | — | — |
| 1990-10-19 | $7.46 | $9.84 | 460,500 | — | — |
| 1990-10-18 | $7.46 | $9.84 | 376,500 | — | — |
| 1990-10-17 | $7.04 | $9.29 | 810,300 | — | — |
| 1990-10-16 | $6.88 | $9.07 | 282,300 | — | — |
| 1990-10-15 | $7.04 | $9.29 | 349,800 | — | — |
| 1990-10-12 | $7.08 | $9.35 | 330,900 | — | — |
| 1990-10-11 | $7.17 | $9.46 | 291,000 | — | — |
| 1990-10-10 | $7.46 | $9.84 | 739,800 | — | — |
| 1990-10-09 | $7.75 | $10.23 | 132,900 | — | — |
| 1990-10-08 | $8.04 | $10.61 | 69,000 | — | — |
| 1990-10-05 | $8.21 | $10.83 | 178,200 | — | — |
| 1990-10-04 | $8.46 | $11.16 | 210,600 | — | — |
| 1990-10-03 | $8.42 | $11.11 | 204,900 | — | — |
| 1990-10-02 | $8.42 | $11.11 | 479,100 | — | — |
| 1990-10-01 | $8.46 | $11.16 | 709,800 | — | — |
| 1990-09-28 | $8.58 | $11.33 | 183,000 | — | — |
| 1990-09-27 | $8.58 | $11.33 | 373,500 | — | — |
| 1990-09-26 | $8.42 | $11.11 | 194,100 | — | — |
| 1990-09-25 | $8.33 | $11.00 | 498,000 | — | — |
| 1990-09-24 | $8.38 | $11.05 | 200,700 | — | — |
| 1990-09-21 | $9.13 | $12.04 | 209,400 | — | — |
| 1990-09-20 | $9.50 | $12.54 | 185,400 | — | — |
| 1990-09-19 | $9.67 | $12.76 | 152,700 | — | — |
| 1990-09-18 | $9.79 | $12.92 | 379,200 | — | — |
| 1990-09-17 | $10.00 | $13.20 | 137,100 | — | — |
| 1990-09-14 | $10.00 | $13.20 | 1,029,000 | — | — |
| 1990-09-13 | $10.04 | $13.25 | 135,000 | — | — |
| 1990-09-12 | $10.13 | $13.36 | 166,500 | — | — |
| 1990-09-11 | $10.04 | $13.25 | 614,700 | — | — |
| 1990-09-10 | $10.08 | $13.31 | 137,700 | — | — |
| 1990-09-07 | $10.21 | $13.47 | 73,500 | — | — |
| 1990-09-06 | $10.21 | $13.47 | 180,900 | — | — |
| 1990-09-05 | $10.29 | $13.58 | 171,300 | — | — |
| 1990-09-04 | $10.25 | $13.53 | 48,300 | — | — |
| 1990-08-31 | $10.17 | $13.42 | 706,200 | — | — |
| 1990-08-30 | $10.17 | $13.42 | 239,100 | — | — |
| 1990-08-29 | $10.25 | $13.53 | 337,500 | — | — |
| 1990-08-28 | $10.33 | $13.64 | 223,500 | — | — |
| 1990-08-27 | $10.33 | $13.64 | 249,900 | — | — |
| 1990-08-24 | $10.08 | $13.31 | 338,700 | — | — |
| 1990-08-23 | $9.96 | $13.14 | 254,700 | — | — |
| 1990-08-22 | $10.21 | $13.47 | 328,200 | — | — |
| 1990-08-21 | $10.21 | $13.47 | 141,000 | — | — |
| 1990-08-20 | $10.50 | $13.86 | 134,400 | — | — |
| 1990-08-17 | $10.54 | $13.91 | 293,400 | — | — |
| 1990-08-16 | $10.75 | $14.19 | 302,700 | — | — |
| 1990-08-15 | $11.04 | $14.57 | 294,000 | — | — |
| 1990-08-14 | $10.79 | $14.24 | 241,800 | — | — |
| 1990-08-13 | $10.75 | $14.19 | 488,700 | — | — |
| 1990-08-10 | $10.88 | $14.35 | 292,500 | — | — |
| 1990-08-09 | $11.04 | $14.57 | 372,900 | — | — |
| 1990-08-08 | $11.00 | $14.52 | 427,200 | — | — |
| 1990-08-07 | $11.08 | $14.51 | 304,500 | — | — |
| 1990-08-06 | $11.17 | $14.62 | 285,900 | — | — |
| 1990-08-03 | $11.42 | $14.95 | 776,700 | — | — |
| 1990-08-02 | $11.67 | $15.27 | 263,400 | — | — |
| 1990-08-01 | $11.88 | $15.55 | 78,900 | — | — |
| 1990-07-31 | $11.88 | $15.55 | 296,700 | — | — |
| 1990-07-30 | $11.88 | $15.55 | 237,900 | — | — |
| 1990-07-27 | $11.75 | $15.38 | 144,900 | — | — |
| 1990-07-26 | $11.75 | $15.38 | 480,900 | — | — |
| 1990-07-25 | $12.04 | $15.76 | 110,400 | — | — |
| 1990-07-24 | $11.96 | $15.65 | 119,700 | — | — |
| 1990-07-23 | $11.88 | $15.55 | 458,700 | — | — |
| 1990-07-20 | $12.00 | $15.71 | 632,100 | — | — |
| 1990-07-19 | $11.92 | $15.60 | 318,000 | — | — |
| 1990-07-18 | $12.25 | $16.04 | 98,400 | — | — |
| 1990-07-17 | $12.25 | $16.04 | 936,000 | — | — |
| 1990-07-16 | $12.67 | $16.58 | 143,100 | — | — |
| 1990-07-13 | $12.50 | $16.36 | 153,300 | — | — |
| 1990-07-12 | $12.42 | $16.25 | 173,700 | — | — |
| 1990-07-11 | $12.33 | $16.15 | 261,000 | — | — |
| 1990-07-10 | $12.29 | $16.09 | 392,700 | — | — |
| 1990-07-09 | $12.46 | $16.31 | 81,000 | — | — |
| 1990-07-06 | $12.54 | $16.42 | 79,200 | — | — |
| 1990-07-05 | $12.38 | $16.20 | 187,500 | — | — |
| 1990-07-03 | $12.33 | $16.15 | 170,400 | — | — |
| 1990-07-02 | $12.67 | $16.58 | 135,300 | — | — |
| 1990-06-29 | $12.79 | $16.75 | 132,000 | — | — |
| 1990-06-28 | $12.92 | $16.91 | 116,400 | — | — |
| 1990-06-27 | $13.04 | $17.07 | 96,300 | — | — |
| 1990-06-26 | $13.13 | $17.18 | 210,000 | — | — |
| 1990-06-25 | $13.00 | $17.02 | 536,100 | — | — |
| 1990-06-22 | $12.88 | $16.85 | 674,700 | — | — |
| 1990-06-21 | $12.79 | $16.75 | 136,200 | — | — |
| 1990-06-20 | $12.67 | $16.58 | 301,500 | — | — |
| 1990-06-19 | $13.00 | $17.02 | 283,500 | — | — |
| 1990-06-18 | $13.25 | $17.35 | 174,900 | — | — |
| 1990-06-15 | $13.50 | $17.67 | 350,100 | — | — |
| 1990-06-14 | $13.54 | $17.73 | 319,200 | — | — |
| 1990-06-13 | $13.58 | $17.78 | 687,300 | — | — |
| 1990-06-12 | $13.58 | $17.78 | 576,000 | — | — |
| 1990-06-11 | $13.38 | $17.51 | 643,200 | — | — |
| 1990-06-08 | $13.42 | $17.56 | 605,100 | — | — |
| 1990-06-07 | $13.92 | $18.22 | 771,300 | — | — |
| 1990-06-06 | $14.63 | $19.14 | 404,100 | — | — |
| 1990-06-05 | $14.96 | $19.58 | 183,300 | — | — |
| 1990-06-04 | $14.92 | $19.53 | 107,400 | — | — |
| 1990-06-01 | $14.79 | $19.36 | 169,800 | — | — |
| 1990-05-31 | $14.88 | $19.47 | 117,900 | — | — |
| 1990-05-30 | $14.88 | $19.47 | 195,900 | — | — |
| 1990-05-29 | $14.92 | $19.53 | 204,600 | — | — |
| 1990-05-25 | $14.83 | $19.42 | 145,800 | — | — |
| 1990-05-24 | $14.83 | $19.42 | 134,100 | — | — |
| 1990-05-23 | $14.88 | $19.47 | 185,100 | — | — |
| 1990-05-22 | $14.83 | $19.42 | 209,700 | — | — |
| 1990-05-21 | $14.75 | $19.31 | 201,300 | — | — |
| 1990-05-18 | $14.67 | $19.20 | 122,100 | — | — |
| 1990-05-17 | $14.58 | $19.09 | 80,400 | — | — |
| 1990-05-16 | $14.67 | $19.20 | 253,200 | — | — |
| 1990-05-15 | $14.67 | $19.20 | 320,700 | — | — |
| 1990-05-14 | $14.67 | $19.09 | 226,500 | — | — |
| 1990-05-11 | $14.50 | $18.87 | 667,200 | — | — |
| 1990-05-10 | $14.17 | $18.44 | 139,200 | — | — |
| 1990-05-09 | $14.13 | $18.39 | 427,200 | — | — |
| 1990-05-08 | $14.00 | $18.22 | 172,200 | — | — |
| 1990-05-07 | $13.96 | $18.17 | 184,200 | — | — |
| 1990-05-04 | $14.00 | $18.22 | 161,700 | — | — |
| 1990-05-03 | $13.92 | $18.11 | 219,000 | — | — |
| 1990-05-02 | $13.83 | $18.01 | 217,800 | — | — |
| 1990-05-01 | $13.71 | $17.84 | 517,500 | — | — |
| 1990-04-30 | $13.58 | $17.68 | 419,100 | — | — |
| 1990-04-27 | $13.58 | $17.68 | 230,100 | — | — |
| 1990-04-26 | $13.67 | $17.79 | 233,700 | — | — |
| 1990-04-25 | $13.67 | $17.79 | 62,700 | — | — |
| 1990-04-24 | $13.63 | $17.73 | 225,600 | — | — |
| 1990-04-23 | $13.46 | $17.52 | 114,300 | — | — |
| 1990-04-20 | $13.54 | $17.63 | 267,900 | — | — |
| 1990-04-19 | $13.96 | $18.17 | 275,400 | — | — |
| 1990-04-18 | $13.96 | $18.17 | 261,000 | — | — |
| 1990-04-17 | $14.29 | $18.60 | 636,600 | — | — |
| 1990-04-16 | $14.54 | $18.93 | 154,500 | — | — |
| 1990-04-12 | $14.58 | $18.98 | 141,000 | — | — |
| 1990-04-11 | $14.67 | $19.09 | 66,000 | — | — |
| 1990-04-10 | $14.54 | $18.93 | 244,800 | — | — |
| 1990-04-09 | $14.54 | $18.93 | 238,200 | — | — |
| 1990-04-06 | $14.79 | $19.25 | 225,900 | — | — |
| 1990-04-05 | $14.88 | $19.36 | 234,900 | — | — |
| 1990-04-04 | $14.71 | $19.14 | 246,300 | — | — |
| 1990-04-03 | $14.67 | $19.09 | 390,000 | — | — |
| 1990-04-02 | $14.46 | $18.82 | 540,900 | — | — |
| 1990-03-30 | $14.58 | $18.98 | 588,000 | — | — |
| 1990-03-29 | $14.83 | $19.31 | 381,300 | — | — |
| 1990-03-28 | $15.00 | $19.52 | 476,400 | — | — |
| 1990-03-27 | $15.00 | $19.52 | 189,000 | — | — |
| 1990-03-26 | $14.75 | $19.20 | 141,000 | — | — |
| 1990-03-23 | $14.83 | $19.31 | 274,800 | — | — |
| 1990-03-22 | $14.54 | $18.93 | 348,300 | — | — |
| 1990-03-21 | $14.71 | $19.14 | 251,400 | — | — |
| 1990-03-20 | $14.71 | $19.14 | 222,900 | — | — |
| 1990-03-19 | $14.92 | $19.42 | 103,800 | — | — |
| 1990-03-16 | $15.04 | $19.58 | 316,500 | — | — |
| 1990-03-15 | $14.92 | $19.42 | 380,400 | — | — |
| 1990-03-14 | $14.63 | $19.04 | 320,700 | — | — |
| 1990-03-13 | $14.58 | $18.98 | 634,200 | — | — |
| 1990-03-12 | $14.54 | $18.93 | 161,700 | — | — |
| 1990-03-09 | $14.63 | $19.04 | 512,700 | — | — |
| 1990-03-08 | $14.58 | $18.98 | 651,600 | — | — |
| 1990-03-07 | $14.42 | $18.77 | 638,700 | — | — |
| 1990-03-06 | $14.29 | $18.60 | 197,400 | — | — |
| 1990-03-05 | $14.08 | $18.33 | 601,200 | — | — |
| 1990-03-02 | $14.04 | $18.28 | 890,400 | — | — |
| 1990-03-01 | $13.67 | $17.79 | 299,700 | — | — |
| 1990-02-28 | $13.29 | $17.30 | 376,800 | — | — |
| 1990-02-27 | $13.04 | $16.98 | 195,900 | — | — |
| 1990-02-26 | $13.04 | $16.98 | 431,400 | — | — |
| 1990-02-23 | $13.08 | $17.03 | 730,200 | — | — |
| 1990-02-22 | $13.33 | $17.35 | 202,800 | — | — |
| 1990-02-21 | $13.38 | $17.41 | 407,700 | — | — |
| 1990-02-20 | $13.29 | $17.30 | 206,400 | — | — |
| 1990-02-16 | $13.46 | $17.52 | 123,300 | — | — |
| 1990-02-15 | $13.38 | $17.41 | 74,700 | — | — |
| 1990-02-14 | $13.38 | $17.41 | 149,700 | — | — |
| 1990-02-13 | $13.29 | $17.30 | 359,700 | — | — |
| 1990-02-12 | $13.13 | $17.08 | 114,000 | — | — |
| 1990-02-09 | $13.08 | $17.03 | 148,200 | — | — |
| 1990-02-08 | $13.13 | $16.98 | 229,800 | — | — |
| 1990-02-07 | $13.21 | $17.08 | 260,400 | — | — |
| 1990-02-06 | $13.17 | $17.03 | 186,600 | — | — |
| 1990-02-05 | $13.08 | $16.92 | 85,200 | — | — |
| 1990-02-02 | $12.96 | $16.76 | 149,100 | — | — |
| 1990-02-01 | $13.00 | $16.81 | 119,100 | — | — |
| 1990-01-31 | $12.92 | $16.71 | 127,200 | — | — |
| 1990-01-30 | $12.67 | $16.38 | 931,800 | — | — |
| 1990-01-29 | $12.75 | $16.49 | 166,800 | — | — |
| 1990-01-26 | $12.83 | $16.60 | 413,700 | — | — |
| 1990-01-25 | $12.96 | $16.76 | 397,200 | — | — |
| 1990-01-24 | $13.04 | $16.87 | 239,100 | — | — |
| 1990-01-23 | $13.08 | $16.92 | 522,600 | — | — |
| 1990-01-22 | $13.00 | $16.81 | 77,100 | — | — |
| 1990-01-19 | $13.17 | $17.03 | 791,700 | — | — |
| 1990-01-18 | $13.00 | $16.81 | 934,200 | — | — |
| 1990-01-17 | $13.08 | $16.92 | 562,500 | — | — |
| 1990-01-16 | $13.25 | $17.14 | 297,300 | — | — |
| 1990-01-15 | $13.33 | $17.24 | 486,000 | — | — |
| 1990-01-12 | $13.96 | $18.05 | 235,800 | — | — |
| 1990-01-11 | $14.42 | $18.65 | 171,900 | — | — |
| 1990-01-10 | $14.54 | $18.81 | 193,500 | — | — |
| 1990-01-09 | $14.50 | $18.75 | 182,400 | — | — |
| 1990-01-08 | $14.54 | $18.81 | 143,100 | — | — |
| 1990-01-05 | $14.63 | $18.92 | 115,200 | — | — |
| 1990-01-04 | $14.75 | $19.08 | 161,100 | — | — |
| 1990-01-03 | $14.79 | $19.13 | 390,900 | — | — |
| 1990-01-02 | $14.67 | $18.97 | 446,700 | — | — |