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 | $10.00 | $12.33 | 25,900 | — | — |
| 1990-12-28 | $9.75 | $12.03 | 20,700 | — | — |
| 1990-12-27 | $9.88 | $12.18 | 11,700 | — | — |
| 1990-12-26 | $9.88 | $12.18 | 4,500 | — | — |
| 1990-12-24 | $9.88 | $12.18 | 3,400 | — | — |
| 1990-12-21 | $10.13 | $12.49 | 59,500 | — | — |
| 1990-12-20 | $10.25 | $12.64 | 44,000 | — | — |
| 1990-12-19 | $10.25 | $12.64 | 26,300 | — | — |
| 1990-12-18 | $10.38 | $12.80 | 46,600 | — | — |
| 1990-12-17 | $9.75 | $12.03 | 18,200 | — | — |
| 1990-12-14 | $10.13 | $12.49 | 28,400 | — | — |
| 1990-12-13 | $10.88 | $13.41 | 15,800 | — | — |
| 1990-12-12 | $11.13 | $13.72 | 25,300 | — | — |
| 1990-12-11 | $11.00 | $13.57 | 32,600 | — | — |
| 1990-12-10 | $11.63 | $14.34 | 21,200 | — | — |
| 1990-12-07 | $11.88 | $14.46 | 16,400 | — | — |
| 1990-12-06 | $12.13 | $14.77 | 32,800 | — | — |
| 1990-12-05 | $11.88 | $14.46 | 10,400 | — | — |
| 1990-12-04 | $12.00 | $14.61 | 22,800 | — | — |
| 1990-12-03 | $11.88 | $14.46 | 12,500 | — | — |
| 1990-11-30 | $12.38 | $15.07 | 97,100 | — | — |
| 1990-11-29 | $11.00 | $13.40 | 54,600 | — | — |
| 1990-11-28 | $11.63 | $14.16 | 39,400 | — | — |
| 1990-11-27 | $11.63 | $14.16 | 14,500 | — | — |
| 1990-11-26 | $11.88 | $14.46 | 23,000 | — | — |
| 1990-11-23 | $11.75 | $14.31 | 6,100 | — | — |
| 1990-11-21 | $11.75 | $14.31 | 20,700 | — | — |
| 1990-11-20 | $11.38 | $13.85 | 50,500 | — | — |
| 1990-11-19 | $11.13 | $13.55 | 37,300 | — | — |
| 1990-11-16 | $11.00 | $13.40 | 39,600 | — | — |
| 1990-11-15 | $11.00 | $13.40 | 28,500 | — | — |
| 1990-11-14 | $11.25 | $13.70 | 29,000 | — | — |
| 1990-11-13 | $11.13 | $13.55 | 56,300 | — | — |
| 1990-11-12 | $11.25 | $13.70 | 28,200 | — | — |
| 1990-11-09 | $11.38 | $13.85 | 58,800 | — | — |
| 1990-11-08 | $11.50 | $14.00 | 57,000 | — | — |
| 1990-11-07 | $11.50 | $14.00 | 47,800 | — | — |
| 1990-11-06 | $11.88 | $14.46 | 75,800 | — | — |
| 1990-11-05 | $12.38 | $15.07 | 40,800 | — | — |
| 1990-11-02 | $12.50 | $15.22 | 20,500 | — | — |
| 1990-11-01 | $12.50 | $15.22 | 35,300 | — | — |
| 1990-10-31 | $12.38 | $15.07 | 96,000 | — | — |
| 1990-10-30 | $12.88 | $15.68 | 16,900 | — | — |
| 1990-10-29 | $12.63 | $15.37 | 311,700 | — | — |
| 1990-10-26 | $12.50 | $15.22 | 13,500 | — | — |
| 1990-10-25 | $13.00 | $15.83 | 34,900 | — | — |
| 1990-10-24 | $12.25 | $14.92 | 22,900 | — | — |
| 1990-10-23 | $12.75 | $15.53 | 54,400 | — | — |
| 1990-10-22 | $12.75 | $15.53 | 96,800 | — | — |
| 1990-10-19 | $13.13 | $15.98 | 77,600 | — | — |
| 1990-10-18 | $12.38 | $15.07 | 45,500 | — | — |
| 1990-10-17 | $11.75 | $14.31 | 17,300 | — | — |
| 1990-10-16 | $11.50 | $14.00 | 76,500 | — | — |
| 1990-10-15 | $11.38 | $13.85 | 110,800 | — | — |
| 1990-10-12 | $11.00 | $13.40 | 39,500 | — | — |
| 1990-10-11 | $10.63 | $12.94 | 37,100 | — | — |
| 1990-10-10 | $10.50 | $12.79 | 31,400 | — | — |
| 1990-10-09 | $10.63 | $12.94 | 176,500 | — | — |
| 1990-10-08 | $11.13 | $13.55 | 188,500 | — | — |
| 1990-10-05 | $10.88 | $13.24 | 700,200 | — | — |
| 1990-10-04 | $10.75 | $13.09 | 395,600 | — | — |
| 1990-10-03 | $10.13 | $12.33 | 39,500 | — | — |
| 1990-10-02 | $10.13 | $12.33 | 36,200 | — | — |
| 1990-10-01 | $10.50 | $12.79 | 43,300 | — | — |
| 1990-09-28 | $10.00 | $12.18 | 43,900 | — | — |
| 1990-09-27 | $9.63 | $11.72 | 55,400 | — | — |
| 1990-09-26 | $10.00 | $12.18 | 50,200 | — | — |
| 1990-09-25 | $10.38 | $12.63 | 46,000 | — | — |
| 1990-09-24 | $10.38 | $12.63 | 17,500 | — | — |
| 1990-09-21 | $10.75 | $13.09 | 64,400 | — | — |
| 1990-09-20 | $10.00 | $12.18 | 52,500 | — | — |
| 1990-09-19 | $9.75 | $11.87 | 49,600 | — | — |
| 1990-09-18 | $10.38 | $12.63 | 41,100 | — | — |
| 1990-09-17 | $10.88 | $13.24 | 28,600 | — | — |
| 1990-09-14 | $11.25 | $13.70 | 90,600 | — | — |
| 1990-09-13 | $11.50 | $14.00 | 139,100 | — | — |
| 1990-09-12 | $11.88 | $14.46 | 113,100 | — | — |
| 1990-09-11 | $12.00 | $14.61 | 67,700 | — | — |
| 1990-09-10 | $12.75 | $15.53 | 47,600 | — | — |
| 1990-09-07 | $13.25 | $15.95 | 257,600 | — | — |
| 1990-09-06 | $13.00 | $15.65 | 187,600 | — | — |
| 1990-09-05 | $13.00 | $15.65 | 82,100 | — | — |
| 1990-09-04 | $12.25 | $14.75 | 63,200 | — | — |
| 1990-08-31 | $11.25 | $13.54 | 42,200 | — | — |
| 1990-08-30 | $10.50 | $12.64 | 43,200 | — | — |
| 1990-08-29 | $10.88 | $13.09 | 54,800 | — | — |
| 1990-08-28 | $10.63 | $12.79 | 57,300 | — | — |
| 1990-08-27 | $10.88 | $13.09 | 99,600 | — | — |
| 1990-08-24 | $10.13 | $12.19 | 46,200 | — | — |
| 1990-08-23 | $10.00 | $12.04 | 109,600 | — | — |
| 1990-08-22 | $10.88 | $13.09 | 73,000 | — | — |
| 1990-08-21 | $10.88 | $13.09 | 111,500 | — | — |
| 1990-08-20 | $11.13 | $13.39 | 59,100 | — | — |
| 1990-08-17 | $11.38 | $13.70 | 41,500 | — | — |
| 1990-08-16 | $11.00 | $13.24 | 61,000 | — | — |
| 1990-08-15 | $11.00 | $13.24 | 44,500 | — | — |
| 1990-08-14 | $11.00 | $13.24 | 22,200 | — | — |
| 1990-08-13 | $11.25 | $13.54 | 28,700 | — | — |
| 1990-08-10 | $10.75 | $12.94 | 21,900 | — | — |
| 1990-08-09 | $11.88 | $14.30 | 5,600 | — | — |
| 1990-08-08 | $12.13 | $14.60 | 17,700 | — | — |
| 1990-08-07 | $12.25 | $14.75 | 33,600 | — | — |
| 1990-08-06 | $12.25 | $14.75 | 30,300 | — | — |
| 1990-08-03 | $13.00 | $15.65 | 26,500 | — | — |
| 1990-08-02 | $13.75 | $16.55 | 30,900 | — | — |
| 1990-08-01 | $14.38 | $17.31 | 25,500 | — | — |
| 1990-07-31 | $14.63 | $17.61 | 34,800 | — | — |
| 1990-07-30 | $14.88 | $17.91 | 21,900 | — | — |
| 1990-07-27 | $14.00 | $16.86 | 18,500 | — | — |
| 1990-07-26 | $14.50 | $17.46 | 22,400 | — | — |
| 1990-07-25 | $14.25 | $17.16 | 20,900 | — | — |
| 1990-07-24 | $14.63 | $17.61 | 23,500 | — | — |
| 1990-07-23 | $14.13 | $17.01 | 17,300 | — | — |
| 1990-07-20 | $14.75 | $17.76 | 10,500 | — | — |
| 1990-07-19 | $15.13 | $18.21 | 10,100 | — | — |
| 1990-07-18 | $15.25 | $18.36 | 20,500 | — | — |
| 1990-07-17 | $15.25 | $18.36 | 40,000 | — | — |
| 1990-07-16 | $15.00 | $18.06 | 36,900 | — | — |
| 1990-07-13 | $14.75 | $17.76 | 70,000 | — | — |
| 1990-07-12 | $14.50 | $17.46 | 35,100 | — | — |
| 1990-07-11 | $14.50 | $17.46 | 110,500 | — | — |
| 1990-07-10 | $13.50 | $16.25 | 92,100 | — | — |
| 1990-07-09 | $13.50 | $16.25 | 22,100 | — | — |
| 1990-07-06 | $14.13 | $17.01 | 22,900 | — | — |
| 1990-07-05 | $14.63 | $17.61 | 34,100 | — | — |
| 1990-07-03 | $15.38 | $18.51 | 45,000 | — | — |
| 1990-07-02 | $15.63 | $18.81 | 7,100 | — | — |
| 1990-06-29 | $16.00 | $19.26 | 27,800 | — | — |
| 1990-06-28 | $16.13 | $19.41 | 8,600 | — | — |
| 1990-06-27 | $16.00 | $19.26 | 24,500 | — | — |
| 1990-06-26 | $15.75 | $18.96 | 22,900 | — | — |
| 1990-06-25 | $15.75 | $18.96 | 33,700 | — | — |
| 1990-06-22 | $15.50 | $18.66 | 36,800 | — | — |
| 1990-06-21 | $16.38 | $19.72 | 13,400 | — | — |
| 1990-06-20 | $16.63 | $20.02 | 10,500 | — | — |
| 1990-06-19 | $16.38 | $19.72 | 22,900 | — | — |
| 1990-06-18 | $16.25 | $19.56 | 18,100 | — | — |
| 1990-06-15 | $16.88 | $20.32 | 96,300 | — | — |
| 1990-06-14 | $17.38 | $20.92 | 8,200 | — | — |
| 1990-06-13 | $17.25 | $20.77 | 17,000 | — | — |
| 1990-06-12 | $17.75 | $21.37 | 25,300 | — | — |
| 1990-06-11 | $17.63 | $21.22 | 14,600 | — | — |
| 1990-06-08 | $17.50 | $20.89 | 35,700 | — | — |
| 1990-06-07 | $17.63 | $21.04 | 23,300 | — | — |
| 1990-06-06 | $17.50 | $20.89 | 24,700 | — | — |
| 1990-06-05 | $18.25 | $21.78 | 21,800 | — | — |
| 1990-06-04 | $18.25 | $21.78 | 60,200 | — | — |
| 1990-06-01 | $17.75 | $21.19 | 37,200 | — | — |
| 1990-05-31 | $18.13 | $21.64 | 33,400 | — | — |
| 1990-05-30 | $17.88 | $21.34 | 11,100 | — | — |
| 1990-05-29 | $17.88 | $21.34 | 23,400 | — | — |
| 1990-05-25 | $17.38 | $20.74 | 15,600 | — | — |
| 1990-05-24 | $17.75 | $21.19 | 29,200 | — | — |
| 1990-05-23 | $18.25 | $21.78 | 61,400 | — | — |
| 1990-05-22 | $18.38 | $21.93 | 54,700 | — | — |
| 1990-05-21 | $18.13 | $21.64 | 70,800 | — | — |
| 1990-05-18 | $17.38 | $20.74 | 82,200 | — | — |
| 1990-05-17 | $17.13 | $20.44 | 41,800 | — | — |
| 1990-05-16 | $17.75 | $21.19 | 32,500 | — | — |
| 1990-05-15 | $18.13 | $21.64 | 33,000 | — | — |
| 1990-05-14 | $18.38 | $21.93 | 45,200 | — | — |
| 1990-05-11 | $18.50 | $22.08 | 43,300 | — | — |
| 1990-05-10 | $17.38 | $20.74 | 34,000 | — | — |
| 1990-05-09 | $17.38 | $20.74 | 19,400 | — | — |
| 1990-05-08 | $17.00 | $20.29 | 24,700 | — | — |
| 1990-05-07 | $17.00 | $20.29 | 9,500 | — | — |
| 1990-05-04 | $17.00 | $20.29 | 44,000 | — | — |
| 1990-05-03 | $16.75 | $19.99 | 15,600 | — | — |
| 1990-05-02 | $16.63 | $19.84 | 37,600 | — | — |
| 1990-05-01 | $16.88 | $20.14 | 24,500 | — | — |
| 1990-04-30 | $17.00 | $20.29 | 48,600 | — | — |
| 1990-04-27 | $16.63 | $19.84 | 37,000 | — | — |
| 1990-04-26 | $16.63 | $19.84 | 120,000 | — | — |
| 1990-04-25 | $16.63 | $19.84 | 33,300 | — | — |
| 1990-04-24 | $16.38 | $19.55 | 35,600 | — | — |
| 1990-04-23 | $16.13 | $19.25 | 28,900 | — | — |
| 1990-04-20 | $16.50 | $19.70 | 48,100 | — | — |
| 1990-04-19 | $17.00 | $20.29 | 41,600 | — | — |
| 1990-04-18 | $17.13 | $20.44 | 104,200 | — | — |
| 1990-04-17 | $17.13 | $20.44 | 178,200 | — | — |
| 1990-04-16 | $17.00 | $20.29 | 31,200 | — | — |
| 1990-04-12 | $17.13 | $20.44 | 43,500 | — | — |
| 1990-04-11 | $17.13 | $20.44 | 78,100 | — | — |
| 1990-04-10 | $17.25 | $20.59 | 41,600 | — | — |
| 1990-04-09 | $17.88 | $21.34 | 34,800 | — | — |
| 1990-04-06 | $17.88 | $21.34 | 10,500 | — | — |
| 1990-04-05 | $17.63 | $21.04 | 9,900 | — | — |
| 1990-04-04 | $17.75 | $21.19 | 23,300 | — | — |
| 1990-04-03 | $18.13 | $21.64 | 50,600 | — | — |
| 1990-04-02 | $18.25 | $21.78 | 15,500 | — | — |
| 1990-03-30 | $18.25 | $21.78 | 38,300 | — | — |
| 1990-03-29 | $18.38 | $21.93 | 30,300 | — | — |
| 1990-03-28 | $18.38 | $21.93 | 30,100 | — | — |
| 1990-03-27 | $18.25 | $21.78 | 32,200 | — | — |
| 1990-03-26 | $18.50 | $22.08 | 15,400 | — | — |
| 1990-03-23 | $18.50 | $22.08 | 37,900 | — | — |
| 1990-03-22 | $18.88 | $22.53 | 71,100 | — | — |
| 1990-03-21 | $19.13 | $22.83 | 76,600 | — | — |
| 1990-03-20 | $19.38 | $23.13 | 79,600 | — | — |
| 1990-03-19 | $20.25 | $24.17 | 12,600 | — | — |
| 1990-03-16 | $20.25 | $24.17 | 61,700 | — | — |
| 1990-03-15 | $19.38 | $23.13 | 16,500 | — | — |
| 1990-03-14 | $19.75 | $23.58 | 23,800 | — | — |
| 1990-03-13 | $19.88 | $23.72 | 35,600 | — | — |
| 1990-03-12 | $20.50 | $24.47 | 13,200 | — | — |
| 1990-03-09 | $20.75 | $24.59 | 19,400 | — | — |
| 1990-03-08 | $21.50 | $25.48 | 50,600 | — | — |
| 1990-03-07 | $21.13 | $25.03 | 14,200 | — | — |
| 1990-03-06 | $21.13 | $25.03 | 26,100 | — | — |
| 1990-03-05 | $20.50 | $24.29 | 26,800 | — | — |
| 1990-03-02 | $20.88 | $24.74 | 19,100 | — | — |
| 1990-03-01 | $21.00 | $24.89 | 23,800 | — | — |
| 1990-02-28 | $21.38 | $25.33 | 20,500 | — | — |
| 1990-02-27 | $21.00 | $24.89 | 18,400 | — | — |
| 1990-02-26 | $20.88 | $24.74 | 36,200 | — | — |
| 1990-02-23 | $20.75 | $24.59 | 34,800 | — | — |
| 1990-02-22 | $21.00 | $24.89 | 57,000 | — | — |
| 1990-02-21 | $21.00 | $24.89 | 152,900 | — | — |
| 1990-02-20 | $21.00 | $24.89 | 19,200 | — | — |
| 1990-02-16 | $21.38 | $25.33 | 44,800 | — | — |
| 1990-02-15 | $21.13 | $25.03 | 12,900 | — | — |
| 1990-02-14 | $21.13 | $25.03 | 9,100 | — | — |
| 1990-02-13 | $21.13 | $25.03 | 13,800 | — | — |
| 1990-02-12 | $21.00 | $24.89 | 16,000 | — | — |
| 1990-02-09 | $21.50 | $25.48 | 17,100 | — | — |
| 1990-02-08 | $20.88 | $24.74 | 19,300 | — | — |
| 1990-02-07 | $21.50 | $25.48 | 30,200 | — | — |
| 1990-02-06 | $21.00 | $24.89 | 23,700 | — | — |
| 1990-02-05 | $21.50 | $25.48 | 7,400 | — | — |
| 1990-02-02 | $21.75 | $25.77 | 39,600 | — | — |
| 1990-02-01 | $21.75 | $25.77 | 32,300 | — | — |
| 1990-01-31 | $21.75 | $25.77 | 33,000 | — | — |
| 1990-01-30 | $21.13 | $25.03 | 32,800 | — | — |
| 1990-01-29 | $21.50 | $25.48 | 40,800 | — | — |
| 1990-01-26 | $21.13 | $25.03 | 34,200 | — | — |
| 1990-01-25 | $20.88 | $24.74 | 35,100 | — | — |
| 1990-01-24 | $21.38 | $25.33 | 39,500 | — | — |
| 1990-01-23 | $21.75 | $25.77 | 70,600 | — | — |
| 1990-01-22 | $21.75 | $25.77 | 24,700 | — | — |
| 1990-01-19 | $22.38 | $26.52 | 51,400 | — | — |
| 1990-01-18 | $22.63 | $26.81 | 38,400 | — | — |
| 1990-01-17 | $22.75 | $26.96 | 29,100 | — | — |
| 1990-01-16 | $22.88 | $27.11 | 24,100 | — | — |
| 1990-01-15 | $22.88 | $27.11 | 44,700 | — | — |
| 1990-01-12 | $23.00 | $27.26 | 57,100 | — | — |
| 1990-01-11 | $23.38 | $27.70 | 134,400 | — | — |
| 1990-01-10 | $23.50 | $27.85 | 72,400 | — | — |
| 1990-01-09 | $23.25 | $27.55 | 24,900 | — | — |
| 1990-01-08 | $24.13 | $28.59 | 26,900 | — | — |
| 1990-01-05 | $24.00 | $28.44 | 19,500 | — | — |
| 1990-01-04 | $23.88 | $28.29 | 23,200 | — | — |
| 1990-01-03 | $24.63 | $29.18 | 15,400 | — | — |
| 1990-01-02 | $24.25 | $28.74 | 25,400 | — | — |