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 | $12.38 | $13.60 | 90,000 | — | — |
| 1990-12-28 | $12.19 | $13.39 | 196,200 | — | — |
| 1990-12-27 | $12.25 | $13.46 | 143,400 | — | — |
| 1990-12-26 | $12.25 | $13.46 | 44,800 | — | — |
| 1990-12-24 | $12.25 | $13.46 | 30,800 | — | — |
| 1990-12-21 | $12.38 | $13.60 | 246,400 | — | — |
| 1990-12-20 | $12.13 | $13.33 | 158,600 | — | — |
| 1990-12-19 | $12.38 | $13.60 | 317,800 | — | — |
| 1990-12-18 | $12.50 | $13.74 | 283,800 | — | — |
| 1990-12-17 | $12.56 | $13.81 | 286,200 | — | — |
| 1990-12-14 | $12.69 | $13.94 | 260,400 | — | — |
| 1990-12-13 | $12.88 | $14.15 | 267,600 | — | — |
| 1990-12-12 | $12.75 | $14.01 | 354,200 | — | — |
| 1990-12-11 | $12.69 | $13.94 | 205,400 | — | — |
| 1990-12-10 | $12.63 | $13.87 | 181,600 | — | — |
| 1990-12-07 | $12.69 | $13.94 | 197,400 | — | — |
| 1990-12-06 | $12.63 | $13.87 | 897,800 | — | — |
| 1990-12-05 | $12.75 | $14.01 | 130,600 | — | — |
| 1990-12-04 | $12.50 | $13.74 | 162,000 | — | — |
| 1990-12-03 | $12.69 | $13.94 | 271,200 | — | — |
| 1990-11-30 | $12.06 | $13.26 | 314,000 | — | — |
| 1990-11-29 | $11.75 | $12.91 | 98,200 | — | — |
| 1990-11-28 | $12.00 | $13.19 | 77,600 | — | — |
| 1990-11-27 | $12.13 | $13.33 | 385,600 | — | — |
| 1990-11-26 | $11.50 | $12.64 | 473,400 | — | — |
| 1990-11-23 | $11.50 | $12.64 | 56,000 | — | — |
| 1990-11-21 | $11.63 | $12.78 | 238,600 | — | — |
| 1990-11-20 | $11.44 | $12.57 | 228,600 | — | — |
| 1990-11-19 | $11.88 | $13.05 | 209,000 | — | — |
| 1990-11-16 | $11.88 | $13.05 | 189,800 | — | — |
| 1990-11-15 | $11.56 | $12.71 | 99,200 | — | — |
| 1990-11-14 | $11.63 | $12.78 | 581,400 | — | — |
| 1990-11-13 | $11.38 | $12.50 | 266,000 | — | — |
| 1990-11-12 | $11.75 | $12.91 | 316,600 | — | — |
| 1990-11-09 | $11.25 | $12.36 | 450,400 | — | — |
| 1990-11-08 | $10.50 | $11.54 | 290,200 | — | — |
| 1990-11-07 | $10.69 | $11.68 | 441,800 | — | — |
| 1990-11-06 | $10.94 | $11.95 | 185,000 | — | — |
| 1990-11-05 | $10.75 | $11.75 | 248,200 | — | — |
| 1990-11-02 | $10.63 | $11.61 | 180,800 | — | — |
| 1990-11-01 | $10.63 | $11.61 | 73,000 | — | — |
| 1990-10-31 | $10.31 | $11.27 | 107,600 | — | — |
| 1990-10-30 | $10.06 | $10.99 | 194,000 | — | — |
| 1990-10-29 | $9.88 | $10.79 | 62,200 | — | — |
| 1990-10-26 | $10.19 | $11.13 | 84,200 | — | — |
| 1990-10-25 | $10.31 | $11.27 | 452,400 | — | — |
| 1990-10-24 | $10.31 | $11.27 | 463,800 | — | — |
| 1990-10-23 | $10.25 | $11.20 | 226,400 | — | — |
| 1990-10-22 | $10.38 | $11.34 | 86,400 | — | — |
| 1990-10-19 | $10.38 | $11.34 | 196,800 | — | — |
| 1990-10-18 | $10.19 | $11.13 | 101,000 | — | — |
| 1990-10-17 | $9.81 | $10.72 | 160,800 | — | — |
| 1990-10-16 | $9.75 | $10.65 | 392,400 | — | — |
| 1990-10-15 | $9.94 | $10.86 | 253,000 | — | — |
| 1990-10-12 | $9.88 | $10.79 | 263,200 | — | — |
| 1990-10-11 | $9.50 | $10.38 | 266,200 | — | — |
| 1990-10-10 | $9.56 | $10.45 | 244,400 | — | — |
| 1990-10-09 | $9.94 | $10.86 | 237,400 | — | — |
| 1990-10-08 | $10.44 | $11.40 | 84,800 | — | — |
| 1990-10-05 | $10.38 | $11.34 | 242,000 | — | — |
| 1990-10-04 | $10.38 | $11.34 | 153,800 | — | — |
| 1990-10-03 | $10.38 | $11.34 | 212,200 | — | — |
| 1990-10-02 | $10.25 | $11.20 | 322,000 | — | — |
| 1990-10-01 | $9.75 | $10.65 | 375,200 | — | — |
| 1990-09-28 | $9.25 | $10.11 | 468,000 | — | — |
| 1990-09-27 | $9.56 | $10.45 | 636,400 | — | — |
| 1990-09-26 | $10.13 | $11.06 | 432,000 | — | — |
| 1990-09-25 | $10.63 | $11.61 | 405,600 | — | — |
| 1990-09-24 | $11.06 | $12.09 | 191,600 | — | — |
| 1990-09-21 | $11.69 | $12.77 | 168,000 | — | — |
| 1990-09-20 | $11.94 | $13.04 | 222,800 | — | — |
| 1990-09-19 | $12.19 | $13.32 | 200,000 | — | — |
| 1990-09-18 | $12.63 | $13.79 | 106,800 | — | — |
| 1990-09-17 | $12.31 | $13.45 | 48,400 | — | — |
| 1990-09-14 | $12.38 | $13.52 | 125,600 | — | — |
| 1990-09-13 | $12.31 | $13.45 | 110,600 | — | — |
| 1990-09-12 | $12.50 | $13.66 | 95,000 | — | — |
| 1990-09-11 | $12.31 | $13.45 | 100,400 | — | — |
| 1990-09-10 | $12.69 | $13.86 | 180,600 | — | — |
| 1990-09-07 | $12.63 | $13.79 | 149,800 | — | — |
| 1990-09-06 | $12.81 | $14.00 | 349,800 | — | — |
| 1990-09-05 | $13.19 | $14.41 | 80,400 | — | — |
| 1990-09-04 | $12.94 | $14.13 | 151,000 | — | — |
| 1990-08-31 | $13.00 | $14.20 | 71,800 | — | — |
| 1990-08-30 | $12.88 | $14.07 | 196,400 | — | — |
| 1990-08-29 | $13.00 | $14.20 | 206,800 | — | — |
| 1990-08-28 | $12.50 | $13.66 | 384,200 | — | — |
| 1990-08-27 | $12.00 | $13.11 | 377,400 | — | — |
| 1990-08-24 | $11.69 | $12.77 | 411,200 | — | — |
| 1990-08-23 | $11.06 | $12.09 | 629,400 | — | — |
| 1990-08-22 | $11.19 | $12.22 | 392,400 | — | — |
| 1990-08-21 | $12.00 | $13.11 | 321,600 | — | — |
| 1990-08-20 | $12.25 | $13.38 | 93,800 | — | — |
| 1990-08-17 | $12.44 | $13.59 | 272,800 | — | — |
| 1990-08-16 | $13.19 | $14.41 | 163,000 | — | — |
| 1990-08-15 | $13.63 | $14.89 | 263,000 | — | — |
| 1990-08-14 | $13.50 | $14.75 | 196,000 | — | — |
| 1990-08-13 | $13.13 | $14.34 | 226,200 | — | — |
| 1990-08-10 | $13.19 | $14.41 | 257,400 | — | — |
| 1990-08-09 | $12.88 | $14.07 | 357,000 | — | — |
| 1990-08-08 | $13.06 | $14.20 | 705,800 | — | — |
| 1990-08-07 | $12.75 | $13.86 | 809,400 | — | — |
| 1990-08-06 | $12.19 | $13.25 | 483,400 | — | — |
| 1990-08-03 | $12.88 | $14.00 | 783,600 | — | — |
| 1990-08-02 | $14.38 | $15.63 | 405,800 | — | — |
| 1990-08-01 | $14.88 | $16.17 | 149,400 | — | — |
| 1990-07-31 | $14.94 | $16.24 | 267,600 | — | — |
| 1990-07-30 | $14.81 | $16.11 | 200,600 | — | — |
| 1990-07-27 | $14.88 | $16.17 | 139,400 | — | — |
| 1990-07-26 | $14.94 | $16.24 | 644,600 | — | — |
| 1990-07-25 | $14.63 | $15.90 | 402,400 | — | — |
| 1990-07-24 | $15.06 | $16.38 | 309,200 | — | — |
| 1990-07-23 | $15.25 | $16.58 | 643,800 | — | — |
| 1990-07-20 | $15.75 | $17.13 | 367,800 | — | — |
| 1990-07-19 | $16.00 | $17.40 | 630,200 | — | — |
| 1990-07-18 | $17.00 | $18.48 | 198,800 | — | — |
| 1990-07-17 | $16.94 | $18.42 | 198,400 | — | — |
| 1990-07-16 | $17.06 | $18.55 | 201,600 | — | — |
| 1990-07-13 | $17.00 | $18.48 | 718,400 | — | — |
| 1990-07-12 | $16.88 | $18.35 | 181,600 | — | — |
| 1990-07-11 | $16.81 | $18.28 | 435,000 | — | — |
| 1990-07-10 | $16.06 | $17.47 | 366,000 | — | — |
| 1990-07-09 | $16.06 | $17.47 | 276,800 | — | — |
| 1990-07-06 | $16.44 | $17.87 | 319,000 | — | — |
| 1990-07-05 | $15.63 | $16.99 | 234,000 | — | — |
| 1990-07-03 | $15.75 | $17.13 | 342,000 | — | — |
| 1990-07-02 | $16.19 | $17.60 | 195,400 | — | — |
| 1990-06-29 | $16.00 | $17.40 | 320,000 | — | — |
| 1990-06-28 | $15.19 | $16.51 | 124,000 | — | — |
| 1990-06-27 | $15.13 | $16.45 | 119,400 | — | — |
| 1990-06-26 | $15.00 | $16.31 | 148,000 | — | — |
| 1990-06-25 | $15.00 | $16.31 | 177,800 | — | — |
| 1990-06-22 | $15.31 | $16.65 | 237,800 | — | — |
| 1990-06-21 | $15.00 | $16.31 | 113,800 | — | — |
| 1990-06-20 | $14.81 | $16.11 | 103,200 | — | — |
| 1990-06-19 | $15.00 | $16.31 | 208,000 | — | — |
| 1990-06-18 | $15.06 | $16.38 | 392,400 | — | — |
| 1990-06-15 | $15.44 | $16.79 | 244,400 | — | — |
| 1990-06-14 | $15.31 | $16.65 | 102,800 | — | — |
| 1990-06-13 | $15.19 | $16.51 | 158,200 | — | — |
| 1990-06-12 | $15.44 | $16.79 | 86,800 | — | — |
| 1990-06-11 | $15.06 | $16.38 | 154,400 | — | — |
| 1990-06-08 | $14.75 | $16.04 | 161,800 | — | — |
| 1990-06-07 | $15.00 | $16.31 | 313,000 | — | — |
| 1990-06-06 | $15.69 | $17.06 | 271,000 | — | — |
| 1990-06-05 | $15.38 | $16.72 | 312,000 | — | — |
| 1990-06-04 | $14.94 | $16.24 | 566,200 | — | — |
| 1990-06-01 | $14.81 | $16.11 | 179,600 | — | — |
| 1990-05-31 | $14.63 | $15.90 | 226,000 | — | — |
| 1990-05-30 | $14.63 | $15.90 | 358,800 | — | — |
| 1990-05-29 | $14.63 | $15.90 | 98,000 | — | — |
| 1990-05-25 | $14.31 | $15.56 | 83,200 | — | — |
| 1990-05-24 | $14.38 | $15.63 | 113,000 | — | — |
| 1990-05-23 | $14.25 | $15.49 | 417,000 | — | — |
| 1990-05-22 | $14.31 | $15.56 | 230,400 | — | — |
| 1990-05-21 | $14.19 | $15.43 | 562,000 | — | — |
| 1990-05-18 | $13.94 | $15.15 | 552,400 | — | — |
| 1990-05-17 | $14.25 | $15.49 | 542,200 | — | — |
| 1990-05-16 | $14.56 | $15.83 | 182,400 | — | — |
| 1990-05-15 | $14.69 | $15.97 | 156,000 | — | — |
| 1990-05-14 | $14.56 | $15.77 | 333,000 | — | — |
| 1990-05-11 | $14.38 | $15.56 | 253,800 | — | — |
| 1990-05-10 | $13.88 | $15.02 | 290,800 | — | — |
| 1990-05-09 | $14.19 | $15.36 | 118,800 | — | — |
| 1990-05-08 | $14.31 | $15.50 | 178,600 | — | — |
| 1990-05-07 | $14.19 | $15.36 | 170,800 | — | — |
| 1990-05-04 | $13.88 | $15.02 | 136,600 | — | — |
| 1990-05-03 | $13.81 | $14.95 | 273,000 | — | — |
| 1990-05-02 | $13.63 | $14.75 | 224,800 | — | — |
| 1990-05-01 | $13.19 | $14.28 | 245,400 | — | — |
| 1990-04-30 | $13.00 | $14.07 | 116,200 | — | — |
| 1990-04-27 | $13.13 | $14.21 | 112,200 | — | — |
| 1990-04-26 | $13.31 | $14.41 | 196,200 | — | — |
| 1990-04-25 | $13.25 | $14.35 | 121,200 | — | — |
| 1990-04-24 | $13.13 | $14.21 | 178,400 | — | — |
| 1990-04-23 | $13.13 | $14.21 | 460,200 | — | — |
| 1990-04-20 | $13.06 | $14.14 | 176,800 | — | — |
| 1990-04-19 | $13.25 | $14.35 | 189,200 | — | — |
| 1990-04-18 | $13.31 | $14.41 | 130,600 | — | — |
| 1990-04-17 | $13.31 | $14.41 | 312,400 | — | — |
| 1990-04-16 | $13.13 | $14.21 | 561,800 | — | — |
| 1990-04-12 | $12.63 | $13.67 | 427,000 | — | — |
| 1990-04-11 | $12.44 | $13.47 | 491,600 | — | — |
| 1990-04-10 | $12.44 | $13.47 | 285,800 | — | — |
| 1990-04-09 | $12.31 | $13.33 | 149,000 | — | — |
| 1990-04-06 | $12.19 | $13.19 | 82,000 | — | — |
| 1990-04-05 | $12.31 | $13.33 | 196,600 | — | — |
| 1990-04-04 | $12.38 | $13.40 | 348,600 | — | — |
| 1990-04-03 | $12.00 | $12.99 | 194,400 | — | — |
| 1990-04-02 | $11.88 | $12.86 | 228,800 | — | — |
| 1990-03-30 | $12.31 | $13.33 | 113,400 | — | — |
| 1990-03-29 | $12.38 | $13.40 | 91,200 | — | — |
| 1990-03-28 | $12.44 | $13.47 | 178,000 | — | — |
| 1990-03-27 | $12.50 | $13.53 | 236,400 | — | — |
| 1990-03-26 | $12.56 | $13.60 | 136,400 | — | — |
| 1990-03-23 | $12.75 | $13.80 | 101,400 | — | — |
| 1990-03-22 | $12.69 | $13.74 | 295,800 | — | — |
| 1990-03-21 | $12.81 | $13.87 | 203,000 | — | — |
| 1990-03-20 | $13.00 | $14.07 | 155,800 | — | — |
| 1990-03-19 | $13.00 | $14.07 | 130,800 | — | — |
| 1990-03-16 | $13.13 | $14.21 | 386,600 | — | — |
| 1990-03-15 | $13.13 | $14.21 | 89,200 | — | — |
| 1990-03-14 | $13.00 | $14.07 | 114,200 | — | — |
| 1990-03-13 | $13.06 | $14.14 | 225,400 | — | — |
| 1990-03-12 | $13.13 | $14.21 | 105,200 | — | — |
| 1990-03-09 | $13.00 | $14.07 | 421,400 | — | — |
| 1990-03-08 | $12.75 | $13.80 | 217,800 | — | — |
| 1990-03-07 | $12.38 | $13.40 | 117,600 | — | — |
| 1990-03-06 | $12.13 | $13.13 | 89,000 | — | — |
| 1990-03-05 | $11.75 | $12.72 | 99,000 | — | — |
| 1990-03-02 | $11.88 | $12.86 | 108,800 | — | — |
| 1990-03-01 | $11.88 | $12.86 | 75,800 | — | — |
| 1990-02-28 | $11.38 | $12.32 | 153,600 | — | — |
| 1990-02-27 | $11.50 | $12.45 | 93,400 | — | — |
| 1990-02-26 | $11.75 | $12.72 | 263,200 | — | — |
| 1990-02-23 | $11.81 | $12.79 | 132,400 | — | — |
| 1990-02-22 | $11.50 | $12.45 | 243,400 | — | — |
| 1990-02-21 | $11.75 | $12.72 | 114,200 | — | — |
| 1990-02-20 | $11.81 | $12.79 | 153,200 | — | — |
| 1990-02-16 | $12.38 | $13.33 | 210,800 | — | — |
| 1990-02-15 | $12.31 | $13.26 | 86,000 | — | — |
| 1990-02-14 | $12.00 | $12.93 | 78,800 | — | — |
| 1990-02-13 | $11.94 | $12.86 | 138,200 | — | — |
| 1990-02-12 | $12.13 | $13.06 | 181,400 | — | — |
| 1990-02-09 | $12.13 | $13.06 | 266,400 | — | — |
| 1990-02-08 | $11.75 | $12.66 | 94,200 | — | — |
| 1990-02-07 | $11.50 | $12.39 | 201,200 | — | — |
| 1990-02-06 | $11.44 | $12.32 | 106,400 | — | — |
| 1990-02-05 | $11.56 | $12.46 | 140,600 | — | — |
| 1990-02-02 | $11.88 | $12.79 | 78,400 | — | — |
| 1990-02-01 | $11.63 | $12.52 | 96,400 | — | — |
| 1990-01-31 | $11.63 | $12.52 | 188,200 | — | — |
| 1990-01-30 | $10.94 | $11.78 | 535,000 | — | — |
| 1990-01-29 | $10.63 | $11.45 | 138,000 | — | — |
| 1990-01-26 | $10.69 | $11.51 | 123,400 | — | — |
| 1990-01-25 | $10.63 | $11.45 | 139,600 | — | — |
| 1990-01-24 | $10.63 | $11.45 | 229,600 | — | — |
| 1990-01-23 | $10.38 | $11.18 | 232,800 | — | — |
| 1990-01-22 | $10.19 | $10.97 | 167,600 | — | — |
| 1990-01-19 | $10.88 | $11.71 | 137,600 | — | — |
| 1990-01-18 | $11.06 | $11.92 | 389,400 | — | — |
| 1990-01-17 | $10.56 | $11.38 | 127,600 | — | — |
| 1990-01-16 | $10.81 | $11.65 | 243,200 | — | — |
| 1990-01-15 | $10.38 | $11.18 | 167,400 | — | — |
| 1990-01-12 | $10.94 | $11.78 | 119,200 | — | — |
| 1990-01-11 | $10.88 | $11.71 | 107,400 | — | — |
| 1990-01-10 | $11.56 | $12.46 | 205,200 | — | — |
| 1990-01-09 | $11.69 | $12.59 | 169,000 | — | — |
| 1990-01-08 | $11.94 | $12.86 | 185,600 | — | — |
| 1990-01-05 | $11.88 | $12.79 | 160,400 | — | — |
| 1990-01-04 | $11.88 | $12.79 | 183,800 | — | — |
| 1990-01-03 | $11.94 | $12.86 | 369,200 | — | — |
| 1990-01-02 | $12.00 | $12.93 | 283,000 | — | — |