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 | $9.93 | $13.41 | 13,838 | — | — |
| 1990-12-28 | $9.93 | $13.41 | 13,163 | — | — |
| 1990-12-27 | $10.00 | $13.51 | 26,325 | — | — |
| 1990-12-26 | $10.07 | $13.61 | 4,725 | — | — |
| 1990-12-24 | $9.93 | $13.41 | 6,075 | — | — |
| 1990-12-21 | $10.07 | $13.61 | 8,100 | — | — |
| 1990-12-20 | $10.07 | $13.61 | 13,838 | — | — |
| 1990-12-19 | $9.85 | $13.31 | 25,988 | — | — |
| 1990-12-18 | $9.85 | $13.31 | 20,925 | — | — |
| 1990-12-17 | $9.85 | $13.31 | 8,775 | — | — |
| 1990-12-14 | $9.85 | $13.31 | 5,063 | — | — |
| 1990-12-13 | $10.07 | $13.61 | 4,725 | — | — |
| 1990-12-12 | $9.93 | $13.41 | 2,025 | — | — |
| 1990-12-11 | $10.07 | $13.61 | 6,750 | — | — |
| 1990-12-10 | $10.00 | $13.51 | 3,038 | — | — |
| 1990-12-07 | $10.00 | $13.51 | 1,013 | — | — |
| 1990-12-06 | $10.00 | $13.51 | 15,188 | — | — |
| 1990-12-05 | $9.85 | $13.31 | 3,038 | — | — |
| 1990-12-04 | $9.85 | $13.31 | 3,038 | — | — |
| 1990-12-03 | $9.85 | $13.31 | 13,838 | — | — |
| 1990-11-30 | $9.85 | $13.31 | 3,713 | — | — |
| 1990-11-29 | $10.00 | $13.51 | 11,813 | — | — |
| 1990-11-28 | $10.07 | $13.61 | 11,138 | — | — |
| 1990-11-27 | $9.85 | $13.31 | 9,788 | — | — |
| 1990-11-26 | $10.07 | $13.61 | 4,050 | — | — |
| 1990-11-23 | $10.07 | $13.35 | 19,575 | — | — |
| 1990-11-21 | $9.93 | $13.16 | 30,713 | — | — |
| 1990-11-20 | $9.93 | $13.16 | 8,438 | — | — |
| 1990-11-19 | $9.78 | $12.96 | 3,713 | — | — |
| 1990-11-16 | $9.93 | $13.16 | 2,025 | — | — |
| 1990-11-15 | $9.93 | $13.16 | 1,013 | — | — |
| 1990-11-14 | $9.93 | $13.16 | 4,725 | — | — |
| 1990-11-13 | $9.78 | $12.96 | 22,613 | — | — |
| 1990-11-12 | $9.70 | $12.86 | 72,900 | — | — |
| 1990-11-09 | $9.70 | $12.86 | 8,438 | — | — |
| 1990-11-08 | $9.48 | $12.57 | 3,038 | — | — |
| 1990-11-07 | $9.70 | $12.86 | 12,825 | — | — |
| 1990-11-06 | $9.48 | $12.57 | 28,013 | — | — |
| 1990-11-05 | $9.70 | $12.86 | 14,850 | — | — |
| 1990-11-02 | $9.48 | $12.57 | 4,050 | — | — |
| 1990-11-01 | $9.70 | $12.86 | 11,138 | — | — |
| 1990-10-31 | $9.70 | $12.86 | 6,075 | — | — |
| 1990-10-30 | $9.48 | $12.57 | 4,050 | — | — |
| 1990-10-29 | $9.70 | $12.86 | 3,038 | — | — |
| 1990-10-26 | $9.67 | $12.81 | 3,713 | — | — |
| 1990-10-25 | $9.56 | $12.66 | 19,913 | — | — |
| 1990-10-24 | $9.70 | $12.86 | 14,850 | — | — |
| 1990-10-23 | $9.70 | $12.86 | 13,500 | — | — |
| 1990-10-22 | $9.70 | $12.86 | 3,038 | — | — |
| 1990-10-19 | $9.70 | $12.86 | 6,075 | — | — |
| 1990-10-18 | $9.56 | $12.66 | 42,525 | — | — |
| 1990-10-17 | $9.63 | $12.76 | 9,113 | — | — |
| 1990-10-16 | $9.63 | $12.76 | 25,313 | — | — |
| 1990-10-15 | $9.63 | $12.76 | 1,350 | — | — |
| 1990-10-12 | $9.48 | $12.57 | 20,588 | — | — |
| 1990-10-11 | $9.41 | $12.47 | 7,763 | — | — |
| 1990-10-10 | $9.44 | $12.52 | 11,475 | — | — |
| 1990-10-09 | $9.78 | $12.96 | 10,463 | — | — |
| 1990-10-08 | $9.78 | $12.96 | 7,425 | — | — |
| 1990-10-05 | $9.78 | $12.96 | 1,350 | — | — |
| 1990-10-04 | $9.78 | $12.96 | 6,075 | — | — |
| 1990-10-03 | $9.63 | $12.76 | 5,400 | — | — |
| 1990-10-02 | $9.70 | $12.86 | 9,450 | — | — |
| 1990-10-01 | $9.78 | $12.96 | 14,850 | — | — |
| 1990-09-28 | $9.56 | $12.66 | 10,800 | — | — |
| 1990-09-27 | $9.56 | $12.66 | 2,700 | — | — |
| 1990-09-26 | $9.56 | $12.66 | 37,463 | — | — |
| 1990-09-25 | $9.48 | $12.57 | 20,588 | — | — |
| 1990-09-24 | $9.48 | $12.57 | 16,200 | — | — |
| 1990-09-21 | $9.48 | $12.57 | 38,138 | — | — |
| 1990-09-20 | $9.56 | $12.66 | 4,388 | — | — |
| 1990-09-19 | $9.48 | $12.57 | 23,288 | — | — |
| 1990-09-18 | $9.48 | $12.57 | 3,713 | — | — |
| 1990-09-17 | $9.56 | $12.66 | 3,375 | — | — |
| 1990-09-14 | $9.41 | $12.47 | 52,313 | — | — |
| 1990-09-13 | $9.48 | $12.57 | 8,100 | — | — |
| 1990-09-12 | $9.48 | $12.57 | 7,088 | — | — |
| 1990-09-11 | $9.48 | $12.57 | 13,500 | — | — |
| 1990-09-10 | $9.48 | $12.57 | 9,113 | — | — |
| 1990-09-07 | $9.63 | $12.76 | 37,463 | — | — |
| 1990-09-06 | $9.41 | $12.47 | 21,263 | — | — |
| 1990-09-05 | $9.41 | $12.47 | 10,800 | — | — |
| 1990-09-04 | $9.41 | $12.47 | 7,425 | — | — |
| 1990-08-31 | $9.48 | $12.57 | 47,925 | — | — |
| 1990-08-30 | $9.63 | $12.76 | 6,075 | — | — |
| 1990-08-29 | $9.56 | $12.66 | 3,038 | — | — |
| 1990-08-28 | $9.70 | $12.86 | 113,063 | — | — |
| 1990-08-27 | $9.70 | $12.86 | 42,525 | — | — |
| 1990-08-24 | $9.56 | $12.41 | 36,788 | — | — |
| 1990-08-23 | $9.56 | $12.41 | 4,050 | — | — |
| 1990-08-22 | $9.78 | $12.70 | 10,800 | — | — |
| 1990-08-21 | $9.78 | $12.70 | 30,038 | — | — |
| 1990-08-20 | $9.56 | $12.41 | 4,388 | — | — |
| 1990-08-17 | $9.70 | $12.60 | 4,388 | — | — |
| 1990-08-16 | $9.56 | $12.41 | 2,700 | — | — |
| 1990-08-15 | $9.78 | $12.70 | 38,138 | — | — |
| 1990-08-14 | $9.63 | $12.51 | 4,725 | — | — |
| 1990-08-13 | $9.56 | $12.41 | 58,050 | — | — |
| 1990-08-10 | $9.63 | $12.51 | 675 | — | — |
| 1990-08-09 | $9.63 | $12.51 | 57,375 | — | — |
| 1990-08-08 | $9.48 | $12.31 | 13,500 | — | — |
| 1990-08-07 | $9.48 | $12.31 | 14,175 | — | — |
| 1990-08-06 | $9.63 | $12.51 | 48,263 | — | — |
| 1990-08-03 | $9.93 | $12.89 | 30,375 | — | — |
| 1990-08-02 | $10.07 | $13.08 | 31,388 | — | — |
| 1990-08-01 | $10.00 | $12.99 | 12,150 | — | — |
| 1990-07-31 | $10.00 | $12.99 | 7,088 | — | — |
| 1990-07-30 | $10.07 | $13.08 | 7,763 | — | — |
| 1990-07-27 | $10.00 | $12.99 | 3,038 | — | — |
| 1990-07-26 | $10.07 | $13.08 | 33,413 | — | — |
| 1990-07-25 | $10.15 | $13.18 | 8,438 | — | — |
| 1990-07-24 | $10.00 | $12.99 | 18,225 | — | — |
| 1990-07-23 | $10.07 | $13.08 | 8,438 | — | — |
| 1990-07-20 | $10.22 | $13.28 | 16,200 | — | — |
| 1990-07-19 | $10.22 | $13.28 | 64,125 | — | — |
| 1990-07-18 | $9.85 | $12.79 | 39,825 | — | — |
| 1990-07-17 | $9.78 | $12.70 | 20,250 | — | — |
| 1990-07-16 | $9.85 | $12.79 | 5,738 | — | — |
| 1990-07-13 | $9.85 | $12.79 | 24,975 | — | — |
| 1990-07-12 | $9.78 | $12.70 | 8,438 | — | — |
| 1990-07-11 | $9.78 | $12.70 | 7,425 | — | — |
| 1990-07-10 | $9.78 | $12.70 | 11,813 | — | — |
| 1990-07-09 | $10.00 | $12.99 | 5,738 | — | — |
| 1990-07-06 | $10.00 | $12.99 | 7,425 | — | — |
| 1990-07-05 | $10.00 | $12.99 | 3,375 | — | — |
| 1990-07-03 | $9.85 | $12.79 | 9,450 | — | — |
| 1990-07-02 | $10.00 | $12.99 | 5,400 | — | — |
| 1990-06-29 | $9.85 | $12.79 | 8,100 | — | — |
| 1990-06-28 | $9.85 | $12.79 | 17,213 | — | — |
| 1990-06-27 | $9.70 | $12.60 | 9,450 | — | — |
| 1990-06-26 | $9.63 | $12.51 | 9,113 | — | — |
| 1990-06-25 | $9.70 | $12.60 | 3,713 | — | — |
| 1990-06-22 | $9.78 | $12.70 | 11,475 | — | — |
| 1990-06-21 | $9.78 | $12.70 | 38,475 | — | — |
| 1990-06-20 | $9.78 | $12.70 | 16,875 | — | — |
| 1990-06-19 | $9.63 | $12.51 | 21,600 | — | — |
| 1990-06-18 | $9.78 | $12.70 | 23,963 | — | — |
| 1990-06-15 | $9.70 | $12.60 | 23,625 | — | — |
| 1990-06-14 | $9.56 | $12.41 | 16,538 | — | — |
| 1990-06-13 | $9.70 | $12.60 | 8,775 | — | — |
| 1990-06-12 | $9.63 | $12.51 | 30,375 | — | — |
| 1990-06-11 | $9.63 | $12.51 | 12,825 | — | — |
| 1990-06-08 | $9.78 | $12.70 | 338 | — | — |
| 1990-06-07 | $9.70 | $12.60 | 11,138 | — | — |
| 1990-06-06 | $9.78 | $12.70 | 19,575 | — | — |
| 1990-06-05 | $9.63 | $12.51 | 26,663 | — | — |
| 1990-06-04 | $9.56 | $12.41 | 2,025 | — | — |
| 1990-06-01 | $9.63 | $12.51 | 6,075 | — | — |
| 1990-05-31 | $9.63 | $12.51 | 17,213 | — | — |
| 1990-05-30 | $9.63 | $12.51 | 4,725 | — | — |
| 1990-05-29 | $9.56 | $12.41 | 8,438 | — | — |
| 1990-05-25 | $9.63 | $12.51 | 2,025 | — | — |
| 1990-05-24 | $9.56 | $12.16 | 13,163 | — | — |
| 1990-05-23 | $9.70 | $12.35 | 1,688 | — | — |
| 1990-05-22 | $9.56 | $12.16 | 8,775 | — | — |
| 1990-05-21 | $9.78 | $12.45 | 16,538 | — | — |
| 1990-05-18 | $9.63 | $12.26 | 43,538 | — | — |
| 1990-05-17 | $9.63 | $12.26 | 8,100 | — | — |
| 1990-05-16 | $9.63 | $12.26 | 11,138 | — | — |
| 1990-05-15 | $9.78 | $12.45 | 16,200 | — | — |
| 1990-05-14 | $9.56 | $12.16 | 20,250 | — | — |
| 1990-05-11 | $9.63 | $12.26 | 43,875 | — | — |
| 1990-05-10 | $9.48 | $12.07 | 7,088 | — | — |
| 1990-05-09 | $9.56 | $12.16 | 8,100 | — | — |
| 1990-05-08 | $9.41 | $11.97 | 3,375 | — | — |
| 1990-05-07 | $9.41 | $11.97 | 10,800 | — | — |
| 1990-05-04 | $9.48 | $12.07 | 10,463 | — | — |
| 1990-05-03 | $9.48 | $12.07 | 10,463 | — | — |
| 1990-05-02 | $9.48 | $12.07 | 11,138 | — | — |
| 1990-05-01 | $9.33 | $11.88 | 15,525 | — | — |
| 1990-04-30 | $9.48 | $12.07 | 2,363 | — | — |
| 1990-04-27 | $9.48 | $12.07 | 14,850 | — | — |
| 1990-04-26 | $9.33 | $11.88 | 10,125 | — | — |
| 1990-04-25 | $9.44 | $12.02 | 42,188 | — | — |
| 1990-04-24 | $9.44 | $12.02 | 31,725 | — | — |
| 1990-04-23 | $9.48 | $12.07 | 43,538 | — | — |
| 1990-04-20 | $9.63 | $12.26 | 4,050 | — | — |
| 1990-04-19 | $9.63 | $12.26 | 27,675 | — | — |
| 1990-04-18 | $9.78 | $12.45 | 3,038 | — | — |
| 1990-04-17 | $9.93 | $12.63 | 1,688 | — | — |
| 1990-04-16 | $9.93 | $12.63 | 4,388 | — | — |
| 1990-04-12 | $9.78 | $12.45 | 5,738 | — | — |
| 1990-04-11 | $9.93 | $12.63 | 18,225 | — | — |
| 1990-04-10 | $9.78 | $12.45 | 5,400 | — | — |
| 1990-04-09 | $9.78 | $12.45 | 3,375 | — | — |
| 1990-04-06 | $9.85 | $12.54 | 5,400 | — | — |
| 1990-04-05 | $9.93 | $12.63 | 7,763 | — | — |
| 1990-04-04 | $9.78 | $12.45 | 8,438 | — | — |
| 1990-04-03 | $9.93 | $12.63 | 5,063 | — | — |
| 1990-04-02 | $9.85 | $12.54 | 2,363 | — | — |
| 1990-03-30 | $9.85 | $12.54 | 8,775 | — | — |
| 1990-03-29 | $9.85 | $12.54 | 7,763 | — | — |
| 1990-03-28 | $9.85 | $12.54 | 1,688 | — | — |
| 1990-03-27 | $10.00 | $12.73 | 5,063 | — | — |
| 1990-03-26 | $9.85 | $12.54 | 2,700 | — | — |
| 1990-03-23 | $9.85 | $12.54 | 8,100 | — | — |
| 1990-03-22 | $10.07 | $12.82 | 21,938 | — | — |
| 1990-03-21 | $10.07 | $12.82 | 5,400 | — | — |
| 1990-03-20 | $9.85 | $12.54 | 2,700 | — | — |
| 1990-03-19 | $9.85 | $12.54 | 1,688 | — | — |
| 1990-03-16 | $10.07 | $12.82 | 7,425 | — | — |
| 1990-03-15 | $9.93 | $12.63 | 1,688 | — | — |
| 1990-03-14 | $10.07 | $12.82 | 4,725 | — | — |
| 1990-03-13 | $9.93 | $12.63 | 20,250 | — | — |
| 1990-03-12 | $10.07 | $12.82 | 15,188 | — | — |
| 1990-03-09 | $10.07 | $12.82 | 1,350 | — | — |
| 1990-03-08 | $9.96 | $12.68 | 29,363 | — | — |
| 1990-03-07 | $10.07 | $12.82 | 5,400 | — | — |
| 1990-03-06 | $10.07 | $12.82 | 11,813 | — | — |
| 1990-03-05 | $9.93 | $12.63 | 18,225 | — | — |
| 1990-03-02 | $10.00 | $12.73 | 3,038 | — | — |
| 1990-03-01 | $9.93 | $12.63 | 3,038 | — | — |
| 1990-02-28 | $10.07 | $12.82 | 16,538 | — | — |
| 1990-02-27 | $10.00 | $12.73 | 2,363 | — | — |
| 1990-02-26 | $9.93 | $12.63 | 4,388 | — | — |
| 1990-02-23 | $9.93 | $12.63 | 2,700 | — | — |
| 1990-02-22 | $10.15 | $12.68 | 18,900 | — | — |
| 1990-02-21 | $10.07 | $12.58 | 2,363 | — | — |
| 1990-02-20 | $9.93 | $12.40 | 12,488 | — | — |
| 1990-02-16 | $10.00 | $12.49 | 12,488 | — | — |
| 1990-02-15 | $9.93 | $12.40 | 48,938 | — | — |
| 1990-02-14 | $9.63 | $12.03 | 16,875 | — | — |
| 1990-02-13 | $9.63 | $12.03 | 7,088 | — | — |
| 1990-02-12 | $9.63 | $12.03 | 14,513 | — | — |
| 1990-02-09 | $9.63 | $12.03 | 7,425 | — | — |
| 1990-02-08 | $9.56 | $11.94 | 8,438 | — | — |
| 1990-02-07 | $9.41 | $11.75 | 17,888 | — | — |
| 1990-02-06 | $9.56 | $11.94 | 10,463 | — | — |
| 1990-02-05 | $9.59 | $11.98 | 12,488 | — | — |
| 1990-02-02 | $9.48 | $11.84 | 5,063 | — | — |
| 1990-02-01 | $9.56 | $11.94 | 9,450 | — | — |
| 1990-01-31 | $9.41 | $11.75 | 41,175 | — | — |
| 1990-01-30 | $9.33 | $11.66 | 30,713 | — | — |
| 1990-01-29 | $9.33 | $11.66 | 21,263 | — | — |
| 1990-01-26 | $9.52 | $11.89 | 61,763 | — | — |
| 1990-01-25 | $9.63 | $12.03 | 24,300 | — | — |
| 1990-01-24 | $9.70 | $12.12 | 8,438 | — | — |
| 1990-01-23 | $9.78 | $12.21 | 12,825 | — | — |
| 1990-01-22 | $9.93 | $12.40 | 43,200 | — | — |
| 1990-01-19 | $10.00 | $12.49 | 2,700 | — | — |
| 1990-01-18 | $10.00 | $12.49 | 15,863 | — | — |
| 1990-01-17 | $10.07 | $12.58 | 8,100 | — | — |
| 1990-01-16 | $9.93 | $12.40 | 27,338 | — | — |
| 1990-01-15 | $10.15 | $12.68 | 10,463 | — | — |
| 1990-01-12 | $10.22 | $12.77 | 50,288 | — | — |
| 1990-01-11 | $10.22 | $12.77 | 1,350 | — | — |
| 1990-01-10 | $10.22 | $12.77 | 31,725 | — | — |
| 1990-01-09 | $10.30 | $12.86 | 11,813 | — | — |
| 1990-01-08 | $10.44 | $13.05 | 2,025 | — | — |
| 1990-01-05 | $10.37 | $12.95 | 14,850 | — | — |
| 1990-01-04 | $10.37 | $12.95 | 8,100 | — | — |
| 1990-01-03 | $10.52 | $13.14 | 5,400 | — | — |
| 1990-01-02 | $10.37 | $12.95 | 9,450 | — | — |