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
- 1982-09-20 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 | $9.50 | $10.73 | 10,600 | — | — |
| 1990-12-28 | $9.50 | $10.73 | 12,200 | — | — |
| 1990-12-27 | $9.25 | $10.45 | 15,000 | — | — |
| 1990-12-26 | $9.31 | $10.52 | 3,000 | — | — |
| 1990-12-24 | $9.50 | $10.73 | 10,000 | — | — |
| 1990-12-21 | $9.38 | $10.59 | 2,800 | — | — |
| 1990-12-20 | $9.31 | $10.52 | 23,800 | — | — |
| 1990-12-19 | $9.50 | $10.73 | 200 | — | — |
| 1990-12-18 | $9.25 | $10.45 | 13,600 | — | — |
| 1990-12-17 | $9.13 | $10.31 | 30,400 | — | — |
| 1990-12-14 | $9.19 | $10.38 | 28,800 | — | — |
| 1990-12-13 | $9.38 | $10.59 | 4,600 | — | — |
| 1990-12-12 | $9.38 | $10.59 | 43,400 | — | — |
| 1990-12-11 | $9.44 | $10.66 | 10,200 | — | — |
| 1990-12-10 | $9.38 | $10.59 | 37,000 | — | — |
| 1990-12-07 | $9.63 | $10.87 | 22,400 | — | — |
| 1990-12-06 | $9.50 | $10.73 | 0 | — | — |
| 1990-12-05 | $9.50 | $10.73 | 21,600 | — | — |
| 1990-12-04 | $9.25 | $10.45 | 600 | — | — |
| 1990-12-03 | $9.25 | $10.45 | 1,000 | — | — |
| 1990-11-30 | $9.50 | $10.73 | 9,200 | — | — |
| 1990-11-29 | $9.25 | $10.45 | 18,000 | — | — |
| 1990-11-28 | $9.50 | $10.73 | 67,000 | — | — |
| 1990-11-27 | $9.13 | $10.31 | 8,200 | — | — |
| 1990-11-26 | $9.25 | $10.45 | 9,800 | — | — |
| 1990-11-23 | $9.13 | $10.31 | 6,600 | — | — |
| 1990-11-21 | $9.13 | $10.31 | 35,200 | — | — |
| 1990-11-20 | $9.13 | $10.31 | 58,600 | — | — |
| 1990-11-19 | $9.19 | $10.28 | 8,800 | — | — |
| 1990-11-16 | $9.38 | $10.49 | 12,600 | — | — |
| 1990-11-15 | $9.38 | $10.49 | 23,400 | — | — |
| 1990-11-14 | $9.50 | $10.63 | 16,400 | — | — |
| 1990-11-13 | $9.50 | $10.63 | 16,600 | — | — |
| 1990-11-12 | $9.38 | $10.49 | 6,400 | — | — |
| 1990-11-09 | $9.25 | $10.35 | 50,800 | — | — |
| 1990-11-08 | $9.06 | $10.14 | 1,200 | — | — |
| 1990-11-07 | $9.06 | $10.14 | 11,800 | — | — |
| 1990-11-06 | $9.06 | $10.14 | 5,000 | — | — |
| 1990-11-05 | $9.13 | $10.21 | 54,200 | — | — |
| 1990-11-02 | $9.13 | $10.21 | 42,200 | — | — |
| 1990-11-01 | $9.13 | $10.21 | 61,200 | — | — |
| 1990-10-31 | $9.00 | $10.07 | 38,200 | — | — |
| 1990-10-30 | $9.13 | $10.21 | 23,400 | — | — |
| 1990-10-29 | $9.06 | $10.14 | 1,800 | — | — |
| 1990-10-26 | $9.13 | $10.21 | 7,800 | — | — |
| 1990-10-25 | $9.00 | $10.07 | 6,800 | — | — |
| 1990-10-24 | $9.13 | $10.21 | 6,400 | — | — |
| 1990-10-23 | $9.00 | $10.07 | 8,800 | — | — |
| 1990-10-22 | $9.00 | $10.07 | 5,800 | — | — |
| 1990-10-19 | $9.13 | $10.21 | 1,400 | — | — |
| 1990-10-18 | $9.00 | $10.07 | 10,000 | — | — |
| 1990-10-17 | $8.88 | $9.93 | 26,400 | — | — |
| 1990-10-16 | $9.13 | $10.21 | 13,600 | — | — |
| 1990-10-15 | $9.00 | $10.07 | 14,400 | — | — |
| 1990-10-12 | $8.81 | $9.86 | 200 | — | — |
| 1990-10-11 | $8.88 | $9.93 | 6,200 | — | — |
| 1990-10-10 | $8.81 | $9.86 | 39,600 | — | — |
| 1990-10-09 | $9.13 | $10.21 | 4,600 | — | — |
| 1990-10-08 | $9.13 | $10.21 | 0 | — | — |
| 1990-10-05 | $9.13 | $10.21 | 5,600 | — | — |
| 1990-10-04 | $9.00 | $10.07 | 2,200 | — | — |
| 1990-10-03 | $9.13 | $10.21 | 11,600 | — | — |
| 1990-10-02 | $9.19 | $10.28 | 9,000 | — | — |
| 1990-10-01 | $9.06 | $10.14 | 19,000 | — | — |
| 1990-09-28 | $9.00 | $10.07 | 10,800 | — | — |
| 1990-09-27 | $9.00 | $10.07 | 11,600 | — | — |
| 1990-09-26 | $9.00 | $10.07 | 1,000 | — | — |
| 1990-09-25 | $9.13 | $10.21 | 22,800 | — | — |
| 1990-09-24 | $9.25 | $10.35 | 16,800 | — | — |
| 1990-09-21 | $9.13 | $10.21 | 2,800 | — | — |
| 1990-09-20 | $9.13 | $10.21 | 1,000 | — | — |
| 1990-09-19 | $9.25 | $10.35 | 3,800 | — | — |
| 1990-09-18 | $9.25 | $10.35 | 15,400 | — | — |
| 1990-09-17 | $9.19 | $10.28 | 2,800 | — | — |
| 1990-09-14 | $9.25 | $10.35 | 7,400 | — | — |
| 1990-09-13 | $9.38 | $10.49 | 0 | — | — |
| 1990-09-12 | $9.38 | $10.49 | 1,000 | — | — |
| 1990-09-11 | $9.00 | $10.07 | 0 | — | — |
| 1990-09-10 | $9.00 | $10.07 | 9,200 | — | — |
| 1990-09-07 | $9.00 | $10.07 | 23,600 | — | — |
| 1990-09-06 | $9.00 | $10.07 | 41,200 | — | — |
| 1990-09-05 | $9.00 | $10.07 | 13,000 | — | — |
| 1990-09-04 | $9.00 | $10.07 | 32,200 | — | — |
| 1990-08-31 | $9.13 | $10.21 | 41,200 | — | — |
| 1990-08-30 | $9.00 | $10.07 | 5,200 | — | — |
| 1990-08-29 | $9.13 | $10.21 | 7,000 | — | — |
| 1990-08-28 | $9.13 | $10.21 | 12,200 | — | — |
| 1990-08-27 | $9.00 | $10.07 | 8,200 | — | — |
| 1990-08-24 | $8.88 | $9.93 | 48,600 | — | — |
| 1990-08-23 | $8.63 | $9.65 | 160,600 | — | — |
| 1990-08-22 | $9.75 | $10.91 | 15,400 | — | — |
| 1990-08-21 | $9.75 | $10.82 | 97,800 | — | — |
| 1990-08-20 | $10.13 | $11.24 | 22,200 | — | — |
| 1990-08-17 | $10.13 | $11.24 | 85,600 | — | — |
| 1990-08-16 | $10.38 | $11.51 | 43,200 | — | — |
| 1990-08-15 | $10.25 | $11.37 | 1,000 | — | — |
| 1990-08-14 | $10.25 | $11.37 | 14,000 | — | — |
| 1990-08-13 | $10.25 | $11.37 | 56,000 | — | — |
| 1990-08-10 | $9.88 | $10.96 | 260,000 | — | — |
| 1990-08-09 | $10.38 | $11.51 | 19,800 | — | — |
| 1990-08-08 | $10.50 | $11.65 | 47,400 | — | — |
| 1990-08-07 | $10.50 | $11.65 | 20,200 | — | — |
| 1990-08-06 | $10.88 | $12.07 | 87,800 | — | — |
| 1990-08-03 | $11.00 | $12.21 | 69,200 | — | — |
| 1990-08-02 | $11.25 | $12.48 | 51,200 | — | — |
| 1990-08-01 | $11.25 | $12.48 | 18,800 | — | — |
| 1990-07-31 | $11.25 | $12.48 | 68,000 | — | — |
| 1990-07-30 | $11.13 | $12.34 | 1,600 | — | — |
| 1990-07-27 | $11.38 | $12.62 | 12,200 | — | — |
| 1990-07-26 | $11.13 | $12.34 | 11,800 | — | — |
| 1990-07-25 | $11.13 | $12.34 | 4,400 | — | — |
| 1990-07-24 | $11.13 | $12.34 | 2,800 | — | — |
| 1990-07-23 | $11.13 | $12.34 | 25,000 | — | — |
| 1990-07-20 | $11.13 | $12.34 | 13,200 | — | — |
| 1990-07-19 | $11.13 | $12.34 | 12,000 | — | — |
| 1990-07-18 | $11.00 | $12.21 | 75,800 | — | — |
| 1990-07-17 | $11.38 | $12.62 | 24,600 | — | — |
| 1990-07-16 | $11.13 | $12.34 | 83,600 | — | — |
| 1990-07-13 | $10.50 | $11.65 | 60,000 | — | — |
| 1990-07-12 | $10.38 | $11.51 | 7,000 | — | — |
| 1990-07-11 | $10.19 | $11.30 | 0 | — | — |
| 1990-07-10 | $10.19 | $11.30 | 3,000 | — | — |
| 1990-07-09 | $10.38 | $11.51 | 21,400 | — | — |
| 1990-07-06 | $10.13 | $11.24 | 2,400 | — | — |
| 1990-07-05 | $10.13 | $11.24 | 17,600 | — | — |
| 1990-07-03 | $10.13 | $11.24 | 4,600 | — | — |
| 1990-07-02 | $10.25 | $11.37 | 6,400 | — | — |
| 1990-06-29 | $10.13 | $11.24 | 7,200 | — | — |
| 1990-06-28 | $10.00 | $11.10 | 1,000 | — | — |
| 1990-06-27 | $10.13 | $11.24 | 3,400 | — | — |
| 1990-06-26 | $10.00 | $11.10 | 27,400 | — | — |
| 1990-06-25 | $9.94 | $11.03 | 3,800 | — | — |
| 1990-06-22 | $9.88 | $10.96 | 100,200 | — | — |
| 1990-06-21 | $10.13 | $11.24 | 3,800 | — | — |
| 1990-06-20 | $10.38 | $11.51 | 4,000 | — | — |
| 1990-06-19 | $10.13 | $11.24 | 7,400 | — | — |
| 1990-06-18 | $10.25 | $11.37 | 80,400 | — | — |
| 1990-06-15 | $10.50 | $11.65 | 10,000 | — | — |
| 1990-06-14 | $10.50 | $11.65 | 7,600 | — | — |
| 1990-06-13 | $10.38 | $11.51 | 12,200 | — | — |
| 1990-06-12 | $10.25 | $11.37 | 9,600 | — | — |
| 1990-06-11 | $10.13 | $11.24 | 15,800 | — | — |
| 1990-06-08 | $9.94 | $11.03 | 25,800 | — | — |
| 1990-06-07 | $9.88 | $10.96 | 1,000 | — | — |
| 1990-06-06 | $9.94 | $11.03 | 26,400 | — | — |
| 1990-06-05 | $9.75 | $10.82 | 14,000 | — | — |
| 1990-06-04 | $9.75 | $10.82 | 23,200 | — | — |
| 1990-06-01 | $9.88 | $10.96 | 4,600 | — | — |
| 1990-05-31 | $9.88 | $10.96 | 13,600 | — | — |
| 1990-05-30 | $9.63 | $10.68 | 50,800 | — | — |
| 1990-05-29 | $10.00 | $11.10 | 19,800 | — | — |
| 1990-05-25 | $9.63 | $10.68 | 3,600 | — | — |
| 1990-05-24 | $9.75 | $10.82 | 35,000 | — | — |
| 1990-05-23 | $9.56 | $10.61 | 1,800 | — | — |
| 1990-05-22 | $9.56 | $10.52 | 5,000 | — | — |
| 1990-05-21 | $9.56 | $10.52 | 15,600 | — | — |
| 1990-05-18 | $9.56 | $10.52 | 600 | — | — |
| 1990-05-17 | $9.56 | $10.52 | 1,800 | — | — |
| 1990-05-16 | $9.56 | $10.52 | 2,000 | — | — |
| 1990-05-15 | $9.56 | $10.52 | 12,200 | — | — |
| 1990-05-14 | $9.56 | $10.52 | 8,000 | — | — |
| 1990-05-11 | $9.50 | $10.45 | 18,600 | — | — |
| 1990-05-10 | $9.50 | $10.45 | 9,200 | — | — |
| 1990-05-09 | $9.56 | $10.52 | 11,000 | — | — |
| 1990-05-08 | $9.56 | $10.52 | 12,200 | — | — |
| 1990-05-07 | $9.50 | $10.45 | 37,400 | — | — |
| 1990-05-04 | $9.50 | $10.45 | 9,800 | — | — |
| 1990-05-03 | $9.31 | $10.24 | 45,200 | — | — |
| 1990-05-02 | $9.44 | $10.38 | 25,400 | — | — |
| 1990-05-01 | $9.50 | $10.45 | 126,800 | — | — |
| 1990-04-30 | $9.38 | $10.31 | 65,000 | — | — |
| 1990-04-27 | $9.38 | $10.31 | 22,200 | — | — |
| 1990-04-26 | $9.38 | $10.31 | 5,800 | — | — |
| 1990-04-25 | $9.38 | $10.31 | 800 | — | — |
| 1990-04-24 | $9.38 | $10.31 | 800 | — | — |
| 1990-04-23 | $9.38 | $10.31 | 21,600 | — | — |
| 1990-04-20 | $9.38 | $10.31 | 32,400 | — | — |
| 1990-04-19 | $9.50 | $10.45 | 88,400 | — | — |
| 1990-04-18 | $9.63 | $10.59 | 25,800 | — | — |
| 1990-04-17 | $9.50 | $10.45 | 41,600 | — | — |
| 1990-04-16 | $9.50 | $10.45 | 4,400 | — | — |
| 1990-04-12 | $9.50 | $10.45 | 1,800 | — | — |
| 1990-04-11 | $9.56 | $10.52 | 23,800 | — | — |
| 1990-04-10 | $9.56 | $10.52 | 8,400 | — | — |
| 1990-04-09 | $9.56 | $10.52 | 8,200 | — | — |
| 1990-04-06 | $9.63 | $10.59 | 24,000 | — | — |
| 1990-04-05 | $9.56 | $10.52 | 400 | — | — |
| 1990-04-04 | $9.56 | $10.52 | 6,400 | — | — |
| 1990-04-03 | $9.56 | $10.52 | 2,400 | — | — |
| 1990-04-02 | $9.56 | $10.52 | 400 | — | — |
| 1990-03-30 | $9.63 | $10.59 | 7,000 | — | — |
| 1990-03-29 | $9.56 | $10.52 | 14,400 | — | — |
| 1990-03-28 | $9.63 | $10.59 | 8,000 | — | — |
| 1990-03-27 | $9.56 | $10.52 | 5,400 | — | — |
| 1990-03-26 | $9.63 | $10.59 | 1,600 | — | — |
| 1990-03-23 | $9.50 | $10.45 | 400 | — | — |
| 1990-03-22 | $9.56 | $10.52 | 3,800 | — | — |
| 1990-03-21 | $9.56 | $10.52 | 33,000 | — | — |
| 1990-03-20 | $9.50 | $10.45 | 18,800 | — | — |
| 1990-03-19 | $9.50 | $10.45 | 26,600 | — | — |
| 1990-03-16 | $9.50 | $10.45 | 16,600 | — | — |
| 1990-03-15 | $9.44 | $10.38 | 1,000 | — | — |
| 1990-03-14 | $9.44 | $10.38 | 40,800 | — | — |
| 1990-03-13 | $9.50 | $10.45 | 3,800 | — | — |
| 1990-03-12 | $9.50 | $10.45 | 0 | — | — |
| 1990-03-09 | $9.50 | $10.45 | 34,800 | — | — |
| 1990-03-08 | $9.56 | $10.52 | 8,000 | — | — |
| 1990-03-07 | $9.50 | $10.45 | 14,600 | — | — |
| 1990-03-06 | $9.50 | $10.45 | 13,600 | — | — |
| 1990-03-05 | $9.38 | $10.31 | 1,800 | — | — |
| 1990-03-02 | $9.50 | $10.45 | 4,600 | — | — |
| 1990-03-01 | $9.38 | $10.31 | 17,200 | — | — |
| 1990-02-28 | $9.50 | $10.45 | 29,200 | — | — |
| 1990-02-27 | $9.38 | $10.31 | 19,000 | — | — |
| 1990-02-26 | $9.38 | $10.31 | 17,400 | — | — |
| 1990-02-23 | $9.56 | $10.52 | 600 | — | — |
| 1990-02-22 | $9.63 | $10.59 | 5,000 | — | — |
| 1990-02-21 | $9.44 | $10.38 | 22,200 | — | — |
| 1990-02-20 | $9.63 | $10.59 | 22,400 | — | — |
| 1990-02-16 | $9.44 | $10.30 | 2,600 | — | — |
| 1990-02-15 | $9.44 | $10.30 | 2,200 | — | — |
| 1990-02-14 | $9.50 | $10.36 | 3,400 | — | — |
| 1990-02-13 | $9.63 | $10.50 | 24,200 | — | — |
| 1990-02-12 | $9.44 | $10.30 | 30,800 | — | — |
| 1990-02-09 | $9.50 | $10.36 | 3,200 | — | — |
| 1990-02-08 | $9.50 | $10.36 | 58,200 | — | — |
| 1990-02-07 | $9.38 | $10.23 | 21,200 | — | — |
| 1990-02-06 | $9.31 | $10.16 | 400 | — | — |
| 1990-02-05 | $9.31 | $10.16 | 13,600 | — | — |
| 1990-02-02 | $9.25 | $10.09 | 37,600 | — | — |
| 1990-02-01 | $9.38 | $10.23 | 6,800 | — | — |
| 1990-01-31 | $9.25 | $10.09 | 17,800 | — | — |
| 1990-01-30 | $9.38 | $10.23 | 41,200 | — | — |
| 1990-01-29 | $9.25 | $10.09 | 11,400 | — | — |
| 1990-01-26 | $9.31 | $10.16 | 0 | — | — |
| 1990-01-25 | $9.31 | $10.16 | 18,600 | — | — |
| 1990-01-24 | $9.25 | $10.09 | 19,400 | — | — |
| 1990-01-23 | $9.44 | $10.30 | 10,000 | — | — |
| 1990-01-22 | $9.38 | $10.23 | 23,200 | — | — |
| 1990-01-19 | $9.44 | $10.30 | 16,200 | — | — |
| 1990-01-18 | $9.38 | $10.23 | 27,200 | — | — |
| 1990-01-17 | $9.44 | $10.30 | 55,800 | — | — |
| 1990-01-16 | $9.25 | $10.09 | 5,400 | — | — |
| 1990-01-15 | $9.25 | $10.09 | 1,400 | — | — |
| 1990-01-12 | $9.38 | $10.23 | 10,200 | — | — |
| 1990-01-11 | $9.25 | $10.09 | 5,000 | — | — |
| 1990-01-10 | $9.25 | $10.09 | 3,800 | — | — |
| 1990-01-09 | $9.31 | $10.16 | 1,400 | — | — |
| 1990-01-08 | $9.25 | $10.09 | 23,800 | — | — |
| 1990-01-05 | $9.25 | $10.09 | 19,000 | — | — |
| 1990-01-04 | $9.31 | $10.16 | 42,600 | — | — |
| 1990-01-03 | $9.31 | $10.16 | 2,400 | — | — |
| 1990-01-02 | $9.38 | $10.23 | 5,400 | — | — |