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
- 1988-10-05 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 | $10.63 | $10.87 | 79,200 | — | — |
| 1990-12-28 | $10.63 | $10.87 | 134,100 | — | — |
| 1990-12-27 | $10.88 | $11.13 | 141,700 | — | — |
| 1990-12-26 | $10.75 | $11.00 | 113,500 | — | — |
| 1990-12-24 | $10.50 | $10.74 | 62,100 | — | — |
| 1990-12-21 | $10.63 | $10.87 | 39,300 | — | — |
| 1990-12-20 | $10.88 | $11.13 | 116,200 | — | — |
| 1990-12-19 | $11.63 | $11.90 | 151,200 | — | — |
| 1990-12-18 | $11.50 | $11.77 | 200,800 | — | — |
| 1990-12-17 | $11.50 | $11.77 | 45,100 | — | — |
| 1990-12-14 | $10.75 | $11.00 | 35,000 | — | — |
| 1990-12-13 | $10.75 | $11.00 | 58,000 | — | — |
| 1990-12-12 | $10.75 | $11.00 | 207,100 | — | — |
| 1990-12-11 | $10.63 | $10.87 | 125,000 | — | — |
| 1990-12-10 | $10.38 | $10.62 | 300,000 | — | — |
| 1990-12-07 | $10.25 | $10.49 | 317,100 | — | — |
| 1990-12-06 | $10.00 | $10.23 | 289,800 | — | — |
| 1990-12-05 | $9.88 | $10.11 | 179,200 | — | — |
| 1990-12-04 | $9.88 | $10.11 | 63,100 | — | — |
| 1990-12-03 | $9.88 | $10.11 | 103,000 | — | — |
| 1990-11-30 | $10.00 | $10.23 | 140,200 | — | — |
| 1990-11-29 | $10.00 | $10.23 | 93,300 | — | — |
| 1990-11-28 | $10.13 | $10.36 | 112,600 | — | — |
| 1990-11-27 | $10.13 | $10.36 | 99,800 | — | — |
| 1990-11-26 | $9.63 | $9.85 | 135,200 | — | — |
| 1990-11-23 | $9.50 | $9.72 | 11,400 | — | — |
| 1990-11-21 | $9.50 | $9.72 | 329,500 | — | — |
| 1990-11-20 | $9.50 | $9.72 | 93,700 | — | — |
| 1990-11-19 | $9.50 | $9.72 | 34,700 | — | — |
| 1990-11-16 | $9.50 | $9.72 | 88,200 | — | — |
| 1990-11-15 | $9.50 | $9.72 | 383,600 | — | — |
| 1990-11-14 | $9.63 | $9.85 | 20,500 | — | — |
| 1990-11-13 | $9.38 | $9.59 | 90,200 | — | — |
| 1990-11-12 | $9.50 | $9.72 | 842,900 | — | — |
| 1990-11-09 | $9.38 | $9.59 | 77,400 | — | — |
| 1990-11-08 | $9.38 | $9.59 | 42,600 | — | — |
| 1990-11-07 | $9.38 | $9.59 | 444,000 | — | — |
| 1990-11-06 | $9.38 | $9.59 | 225,400 | — | — |
| 1990-11-05 | $9.25 | $9.47 | 454,700 | — | — |
| 1990-11-02 | $9.50 | $9.72 | 277,500 | — | — |
| 1990-11-01 | $9.38 | $9.59 | 125,900 | — | — |
| 1990-10-31 | $9.50 | $9.72 | 120,700 | — | — |
| 1990-10-30 | $9.50 | $9.72 | 92,000 | — | — |
| 1990-10-29 | $9.63 | $9.85 | 129,700 | — | — |
| 1990-10-26 | $9.63 | $9.85 | 27,300 | — | — |
| 1990-10-25 | $9.50 | $9.72 | 134,000 | — | — |
| 1990-10-24 | $9.38 | $9.59 | 270,900 | — | — |
| 1990-10-23 | $9.38 | $9.59 | 344,500 | — | — |
| 1990-10-22 | $9.50 | $9.72 | 89,600 | — | — |
| 1990-10-19 | $9.50 | $9.72 | 137,300 | — | — |
| 1990-10-18 | $9.50 | $9.72 | 997,900 | — | — |
| 1990-10-17 | $9.50 | $9.72 | 586,100 | — | — |
| 1990-10-16 | $10.00 | $10.23 | 46,200 | — | — |
| 1990-10-15 | $10.25 | $10.49 | 48,100 | — | — |
| 1990-10-12 | $10.13 | $10.36 | 230,600 | — | — |
| 1990-10-11 | $9.75 | $9.98 | 205,500 | — | — |
| 1990-10-10 | $9.75 | $9.98 | 817,800 | — | — |
| 1990-10-09 | $10.50 | $10.74 | 82,900 | — | — |
| 1990-10-08 | $10.63 | $10.87 | 90,400 | — | — |
| 1990-10-05 | $10.75 | $11.00 | 204,700 | — | — |
| 1990-10-04 | $10.63 | $10.87 | 43,700 | — | — |
| 1990-10-03 | $10.63 | $10.87 | 63,700 | — | — |
| 1990-10-02 | $10.63 | $10.87 | 202,700 | — | — |
| 1990-10-01 | $10.50 | $10.74 | 219,200 | — | — |
| 1990-09-28 | $10.25 | $10.49 | 115,100 | — | — |
| 1990-09-27 | $10.50 | $10.74 | 228,600 | — | — |
| 1990-09-26 | $10.50 | $10.74 | 337,400 | — | — |
| 1990-09-25 | $10.50 | $10.74 | 163,100 | — | — |
| 1990-09-24 | $10.75 | $11.00 | 196,400 | — | — |
| 1990-09-21 | $10.88 | $11.13 | 223,800 | — | — |
| 1990-09-20 | $11.25 | $11.51 | 104,100 | — | — |
| 1990-09-19 | $11.25 | $11.51 | 267,500 | — | — |
| 1990-09-18 | $11.50 | $11.77 | 173,700 | — | — |
| 1990-09-17 | $11.50 | $11.77 | 293,800 | — | — |
| 1990-09-14 | $11.13 | $11.38 | 254,200 | — | — |
| 1990-09-13 | $10.50 | $10.74 | 258,700 | — | — |
| 1990-09-12 | $10.50 | $10.74 | 590,600 | — | — |
| 1990-09-11 | $10.38 | $10.62 | 965,200 | — | — |
| 1990-09-10 | $10.13 | $10.36 | 166,400 | — | — |
| 1990-09-07 | $10.13 | $10.36 | 90,900 | — | — |
| 1990-09-06 | $9.88 | $10.11 | 18,700 | — | — |
| 1990-09-05 | $10.00 | $10.23 | 401,900 | — | — |
| 1990-09-04 | $10.00 | $10.23 | 366,500 | — | — |
| 1990-08-31 | $10.13 | $10.36 | 254,400 | — | — |
| 1990-08-30 | $10.25 | $10.49 | 28,900 | — | — |
| 1990-08-29 | $10.38 | $10.62 | 194,800 | — | — |
| 1990-08-28 | $10.25 | $10.49 | 182,900 | — | — |
| 1990-08-27 | $10.38 | $10.62 | 36,100 | — | — |
| 1990-08-24 | $10.13 | $10.36 | 121,400 | — | — |
| 1990-08-23 | $9.75 | $9.98 | 290,300 | — | — |
| 1990-08-22 | $10.50 | $10.74 | 134,200 | — | — |
| 1990-08-21 | $10.50 | $10.74 | 72,500 | — | — |
| 1990-08-20 | $10.50 | $10.74 | 174,900 | — | — |
| 1990-08-17 | $10.88 | $11.13 | 137,700 | — | — |
| 1990-08-16 | $11.38 | $11.64 | 313,400 | — | — |
| 1990-08-15 | $11.63 | $11.90 | 163,400 | — | — |
| 1990-08-14 | $11.50 | $11.77 | 174,600 | — | — |
| 1990-08-13 | $11.63 | $11.90 | 161,000 | — | — |
| 1990-08-10 | $11.63 | $11.90 | 54,400 | — | — |
| 1990-08-09 | $11.88 | $12.15 | 91,800 | — | — |
| 1990-08-08 | $11.88 | $12.15 | 160,700 | — | — |
| 1990-08-07 | $11.50 | $11.77 | 139,100 | — | — |
| 1990-08-06 | $11.50 | $11.77 | 18,300 | — | — |
| 1990-08-03 | $12.13 | $12.41 | 430,500 | — | — |
| 1990-08-02 | $12.63 | $12.92 | 157,500 | — | — |
| 1990-08-01 | $13.00 | $13.30 | 125,800 | — | — |
| 1990-07-31 | $13.13 | $13.43 | 55,500 | — | — |
| 1990-07-30 | $13.25 | $13.56 | 69,000 | — | — |
| 1990-07-27 | $13.50 | $13.81 | 66,900 | — | — |
| 1990-07-26 | $13.63 | $13.94 | 89,200 | — | — |
| 1990-07-25 | $13.75 | $14.07 | 47,900 | — | — |
| 1990-07-24 | $13.75 | $14.07 | 89,300 | — | — |
| 1990-07-23 | $14.00 | $14.33 | 231,200 | — | — |
| 1990-07-20 | $14.38 | $14.71 | 55,000 | — | — |
| 1990-07-19 | $14.38 | $14.71 | 96,000 | — | — |
| 1990-07-18 | $14.38 | $14.71 | 210,600 | — | — |
| 1990-07-17 | $14.13 | $14.45 | 120,700 | — | — |
| 1990-07-16 | $14.13 | $14.45 | 60,300 | — | — |
| 1990-07-13 | $14.25 | $14.58 | 89,200 | — | — |
| 1990-07-12 | $14.38 | $14.71 | 133,700 | — | — |
| 1990-07-11 | $14.38 | $14.71 | 245,100 | — | — |
| 1990-07-10 | $14.50 | $14.84 | 163,500 | — | — |
| 1990-07-09 | $14.63 | $14.97 | 83,900 | — | — |
| 1990-07-06 | $14.63 | $14.97 | 146,100 | — | — |
| 1990-07-05 | $14.88 | $15.22 | 30,200 | — | — |
| 1990-07-03 | $15.00 | $15.35 | 131,000 | — | — |
| 1990-07-02 | $14.88 | $15.22 | 126,000 | — | — |
| 1990-06-29 | $14.75 | $15.09 | 28,600 | — | — |
| 1990-06-28 | $14.50 | $14.84 | 65,600 | — | — |
| 1990-06-27 | $14.50 | $14.84 | 112,000 | — | — |
| 1990-06-26 | $14.38 | $14.71 | 15,400 | — | — |
| 1990-06-25 | $14.38 | $14.71 | 80,400 | — | — |
| 1990-06-22 | $14.38 | $14.71 | 89,700 | — | — |
| 1990-06-21 | $14.25 | $14.58 | 88,600 | — | — |
| 1990-06-20 | $14.50 | $14.84 | 34,100 | — | — |
| 1990-06-19 | $14.75 | $15.09 | 68,800 | — | — |
| 1990-06-18 | $14.88 | $15.22 | 27,100 | — | — |
| 1990-06-15 | $15.13 | $15.48 | 154,200 | — | — |
| 1990-06-14 | $15.25 | $15.61 | 87,000 | — | — |
| 1990-06-13 | $15.13 | $15.48 | 211,700 | — | — |
| 1990-06-12 | $15.00 | $15.35 | 164,500 | — | — |
| 1990-06-11 | $15.00 | $15.35 | 28,700 | — | — |
| 1990-06-08 | $15.25 | $15.61 | 102,000 | — | — |
| 1990-06-07 | $15.38 | $15.73 | 142,300 | — | — |
| 1990-06-06 | $14.63 | $14.97 | 342,600 | — | — |
| 1990-06-05 | $13.75 | $14.07 | 252,800 | — | — |
| 1990-06-04 | $13.38 | $13.69 | 78,400 | — | — |
| 1990-06-01 | $13.38 | $13.69 | 86,600 | — | — |
| 1990-05-31 | $13.25 | $13.56 | 95,300 | — | — |
| 1990-05-30 | $13.38 | $13.69 | 135,000 | — | — |
| 1990-05-29 | $13.25 | $13.56 | 44,600 | — | — |
| 1990-05-25 | $13.25 | $13.56 | 142,400 | — | — |
| 1990-05-24 | $13.25 | $13.56 | 64,000 | — | — |
| 1990-05-23 | $13.25 | $13.56 | 117,900 | — | — |
| 1990-05-22 | $13.38 | $13.69 | 1,352,500 | — | — |
| 1990-05-21 | $13.00 | $13.30 | 232,400 | — | — |
| 1990-05-18 | $12.88 | $13.18 | 392,400 | — | — |
| 1990-05-17 | $13.13 | $13.43 | 183,900 | — | — |
| 1990-05-16 | $13.00 | $13.30 | 513,300 | — | — |
| 1990-05-15 | $13.13 | $13.43 | 102,600 | — | — |
| 1990-05-14 | $13.75 | $14.07 | 87,400 | — | — |
| 1990-05-11 | $13.75 | $14.07 | 152,300 | — | — |
| 1990-05-10 | $13.50 | $13.81 | 57,300 | — | — |
| 1990-05-09 | $13.38 | $13.69 | 56,800 | — | — |
| 1990-05-08 | $13.38 | $13.69 | 58,300 | — | — |
| 1990-05-07 | $13.50 | $13.81 | 54,200 | — | — |
| 1990-05-04 | $13.38 | $13.69 | 60,200 | — | — |
| 1990-05-03 | $13.25 | $13.56 | 65,700 | — | — |
| 1990-05-02 | $13.38 | $13.69 | 54,500 | — | — |
| 1990-05-01 | $13.25 | $13.56 | 42,800 | — | — |
| 1990-04-30 | $12.88 | $13.18 | 73,000 | — | — |
| 1990-04-27 | $12.63 | $12.92 | 80,400 | — | — |
| 1990-04-26 | $12.50 | $12.79 | 117,400 | — | — |
| 1990-04-25 | $12.50 | $12.79 | 108,300 | — | — |
| 1990-04-24 | $12.63 | $12.92 | 325,200 | — | — |
| 1990-04-23 | $12.75 | $13.05 | 147,600 | — | — |
| 1990-04-20 | $13.13 | $13.43 | 264,500 | — | — |
| 1990-04-19 | $13.63 | $13.94 | 181,500 | — | — |
| 1990-04-18 | $13.50 | $13.81 | 240,500 | — | — |
| 1990-04-17 | $13.63 | $13.94 | 46,800 | — | — |
| 1990-04-16 | $13.63 | $13.94 | 127,200 | — | — |
| 1990-04-12 | $13.88 | $14.20 | 130,100 | — | — |
| 1990-04-11 | $13.75 | $14.07 | 384,200 | — | — |
| 1990-04-10 | $13.50 | $13.81 | 116,300 | — | — |
| 1990-04-09 | $14.00 | $14.33 | 33,400 | — | — |
| 1990-04-06 | $14.00 | $14.33 | 74,200 | — | — |
| 1990-04-05 | $14.25 | $14.58 | 70,000 | — | — |
| 1990-04-04 | $14.50 | $14.84 | 65,100 | — | — |
| 1990-04-03 | $14.63 | $14.97 | 101,400 | — | — |
| 1990-04-02 | $14.38 | $14.71 | 37,500 | — | — |
| 1990-03-30 | $14.63 | $14.97 | 20,700 | — | — |
| 1990-03-29 | $14.50 | $14.84 | 134,500 | — | — |
| 1990-03-28 | $14.50 | $14.84 | 33,100 | — | — |
| 1990-03-27 | $14.63 | $14.97 | 123,800 | — | — |
| 1990-03-26 | $14.75 | $15.09 | 15,700 | — | — |
| 1990-03-23 | $14.88 | $15.22 | 54,700 | — | — |
| 1990-03-22 | $14.75 | $15.09 | 45,300 | — | — |
| 1990-03-21 | $14.88 | $15.22 | 102,900 | — | — |
| 1990-03-20 | $15.00 | $15.35 | 154,300 | — | — |
| 1990-03-19 | $15.00 | $15.35 | 183,100 | — | — |
| 1990-03-16 | $15.00 | $15.35 | 102,100 | — | — |
| 1990-03-15 | $15.00 | $15.35 | 15,500 | — | — |
| 1990-03-14 | $15.00 | $15.35 | 7,400 | — | — |
| 1990-03-13 | $15.00 | $15.35 | 54,300 | — | — |
| 1990-03-12 | $15.13 | $15.48 | 75,800 | — | — |
| 1990-03-09 | $15.13 | $15.48 | 160,500 | — | — |
| 1990-03-08 | $15.00 | $15.35 | 49,200 | — | — |
| 1990-03-07 | $14.88 | $15.22 | 74,000 | — | — |
| 1990-03-06 | $14.75 | $15.09 | 77,800 | — | — |
| 1990-03-05 | $14.63 | $14.97 | 91,800 | — | — |
| 1990-03-02 | $14.50 | $14.84 | 83,700 | — | — |
| 1990-03-01 | $14.75 | $15.09 | 53,900 | — | — |
| 1990-02-28 | $14.63 | $14.97 | 39,700 | — | — |
| 1990-02-27 | $14.63 | $14.97 | 14,200 | — | — |
| 1990-02-26 | $14.63 | $14.97 | 54,400 | — | — |
| 1990-02-23 | $14.50 | $14.84 | 66,600 | — | — |
| 1990-02-22 | $14.75 | $15.09 | 33,500 | — | — |
| 1990-02-21 | $14.88 | $15.22 | 51,900 | — | — |
| 1990-02-20 | $15.00 | $15.35 | 97,200 | — | — |
| 1990-02-16 | $15.63 | $15.99 | 55,900 | — | — |
| 1990-02-15 | $15.50 | $15.86 | 53,300 | — | — |
| 1990-02-14 | $15.38 | $15.73 | 84,500 | — | — |
| 1990-02-13 | $15.13 | $15.48 | 283,500 | — | — |
| 1990-02-12 | $14.75 | $15.09 | 41,100 | — | — |
| 1990-02-09 | $14.88 | $15.22 | 156,000 | — | — |
| 1990-02-08 | $14.88 | $15.22 | 190,100 | — | — |
| 1990-02-07 | $14.63 | $14.97 | 105,800 | — | — |
| 1990-02-06 | $14.88 | $15.22 | 40,200 | — | — |
| 1990-02-05 | $14.75 | $15.09 | 71,200 | — | — |
| 1990-02-02 | $14.63 | $14.97 | 102,000 | — | — |
| 1990-02-01 | $14.63 | $14.97 | 26,100 | — | — |
| 1990-01-31 | $14.50 | $14.84 | 25,400 | — | — |
| 1990-01-30 | $14.50 | $14.84 | 138,800 | — | — |
| 1990-01-29 | $15.13 | $15.48 | 70,500 | — | — |
| 1990-01-26 | $15.38 | $15.73 | 91,800 | — | — |
| 1990-01-25 | $15.13 | $15.48 | 121,700 | — | — |
| 1990-01-24 | $15.25 | $15.61 | 182,900 | — | — |
| 1990-01-23 | $15.63 | $15.99 | 57,700 | — | — |
| 1990-01-22 | $15.25 | $15.61 | 87,100 | — | — |
| 1990-01-19 | $15.75 | $16.12 | 57,200 | — | — |
| 1990-01-18 | $15.75 | $16.12 | 74,500 | — | — |
| 1990-01-17 | $16.00 | $16.37 | 173,400 | — | — |
| 1990-01-16 | $15.75 | $16.12 | 82,600 | — | — |
| 1990-01-15 | $15.38 | $15.73 | 60,400 | — | — |
| 1990-01-12 | $15.38 | $15.73 | 184,900 | — | — |
| 1990-01-11 | $15.75 | $16.12 | 66,300 | — | — |
| 1990-01-10 | $15.50 | $15.86 | 115,000 | — | — |
| 1990-01-09 | $15.50 | $15.86 | 57,600 | — | — |
| 1990-01-08 | $15.50 | $15.86 | 73,000 | — | — |
| 1990-01-05 | $15.50 | $15.86 | 226,700 | — | — |
| 1990-01-04 | $15.25 | $15.61 | 112,500 | — | — |
| 1990-01-03 | $14.88 | $15.22 | 86,900 | — | — |
| 1990-01-02 | $14.75 | $15.09 | 353,700 | — | — |