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
- 1973-02-21 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 | $9.75 | $13.05 | 167,600 | — | — |
| 1990-12-28 | $9.81 | $13.13 | 246,400 | — | — |
| 1990-12-27 | $9.78 | $13.09 | 26,800 | — | — |
| 1990-12-26 | $9.81 | $13.13 | 46,400 | — | — |
| 1990-12-24 | $9.75 | $13.05 | 37,200 | — | — |
| 1990-12-21 | $9.88 | $13.22 | 135,600 | — | — |
| 1990-12-20 | $9.88 | $13.22 | 124,800 | — | — |
| 1990-12-19 | $9.88 | $13.22 | 103,200 | — | — |
| 1990-12-18 | $9.88 | $13.22 | 36,000 | — | — |
| 1990-12-17 | $9.81 | $13.13 | 631,600 | — | — |
| 1990-12-14 | $9.81 | $13.13 | 165,200 | — | — |
| 1990-12-13 | $9.78 | $13.09 | 118,400 | — | — |
| 1990-12-12 | $9.81 | $13.13 | 72,800 | — | — |
| 1990-12-11 | $9.84 | $13.18 | 196,000 | — | — |
| 1990-12-10 | $9.91 | $13.26 | 104,800 | — | — |
| 1990-12-07 | $9.84 | $13.18 | 183,200 | — | — |
| 1990-12-06 | $9.88 | $13.22 | 151,600 | — | — |
| 1990-12-05 | $9.81 | $13.13 | 97,200 | — | — |
| 1990-12-04 | $9.69 | $12.97 | 38,400 | — | — |
| 1990-12-03 | $9.72 | $13.01 | 70,800 | — | — |
| 1990-11-30 | $9.69 | $12.97 | 167,200 | — | — |
| 1990-11-29 | $9.56 | $12.80 | 81,600 | — | — |
| 1990-11-28 | $9.53 | $12.76 | 182,000 | — | — |
| 1990-11-27 | $9.53 | $12.76 | 309,200 | — | — |
| 1990-11-26 | $9.47 | $12.67 | 26,000 | — | — |
| 1990-11-23 | $9.47 | $12.67 | 14,000 | — | — |
| 1990-11-21 | $9.47 | $12.67 | 66,000 | — | — |
| 1990-11-20 | $9.50 | $12.72 | 129,200 | — | — |
| 1990-11-19 | $9.53 | $12.76 | 27,600 | — | — |
| 1990-11-16 | $9.56 | $12.80 | 41,600 | — | — |
| 1990-11-15 | $9.50 | $12.72 | 105,600 | — | — |
| 1990-11-14 | $9.56 | $12.80 | 50,400 | — | — |
| 1990-11-13 | $9.63 | $12.88 | 73,200 | — | — |
| 1990-11-12 | $9.63 | $12.88 | 125,200 | — | — |
| 1990-11-09 | $9.56 | $12.80 | 64,000 | — | — |
| 1990-11-08 | $9.53 | $12.76 | 75,200 | — | — |
| 1990-11-07 | $9.63 | $12.88 | 192,000 | — | — |
| 1990-11-06 | $9.72 | $13.01 | 111,600 | — | — |
| 1990-11-05 | $9.72 | $13.01 | 119,600 | — | — |
| 1990-11-02 | $9.69 | $12.97 | 184,800 | — | — |
| 1990-11-01 | $9.63 | $12.88 | 155,200 | — | — |
| 1990-10-31 | $9.47 | $12.67 | 210,000 | — | — |
| 1990-10-30 | $9.28 | $12.42 | 144,000 | — | — |
| 1990-10-29 | $9.22 | $12.34 | 98,800 | — | — |
| 1990-10-26 | $9.22 | $12.34 | 66,400 | — | — |
| 1990-10-25 | $9.22 | $12.34 | 177,200 | — | — |
| 1990-10-24 | $9.09 | $12.17 | 254,000 | — | — |
| 1990-10-23 | $9.06 | $12.13 | 56,400 | — | — |
| 1990-10-22 | $9.00 | $12.05 | 100,400 | — | — |
| 1990-10-19 | $9.00 | $12.05 | 38,800 | — | — |
| 1990-10-18 | $8.94 | $11.96 | 41,200 | — | — |
| 1990-10-17 | $8.94 | $11.96 | 68,800 | — | — |
| 1990-10-16 | $8.84 | $11.84 | 54,400 | — | — |
| 1990-10-15 | $8.84 | $11.84 | 38,400 | — | — |
| 1990-10-12 | $8.81 | $11.80 | 51,600 | — | — |
| 1990-10-11 | $8.78 | $11.75 | 49,600 | — | — |
| 1990-10-10 | $8.69 | $11.63 | 1,444,800 | — | — |
| 1990-10-09 | $8.78 | $11.75 | 57,200 | — | — |
| 1990-10-08 | $8.81 | $11.80 | 126,400 | — | — |
| 1990-10-05 | $8.72 | $11.67 | 102,800 | — | — |
| 1990-10-04 | $8.66 | $11.59 | 1,632,000 | — | — |
| 1990-10-03 | $8.63 | $11.54 | 1,443,200 | — | — |
| 1990-10-02 | $8.81 | $11.59 | 188,800 | — | — |
| 1990-10-01 | $8.75 | $11.51 | 863,600 | — | — |
| 1990-09-28 | $8.59 | $11.30 | 100,000 | — | — |
| 1990-09-27 | $8.53 | $11.22 | 174,000 | — | — |
| 1990-09-26 | $8.50 | $11.18 | 376,400 | — | — |
| 1990-09-25 | $8.53 | $11.22 | 298,000 | — | — |
| 1990-09-24 | $8.44 | $11.10 | 134,000 | — | — |
| 1990-09-21 | $8.47 | $11.14 | 416,000 | — | — |
| 1990-09-20 | $8.41 | $11.05 | 46,000 | — | — |
| 1990-09-19 | $8.38 | $11.01 | 84,800 | — | — |
| 1990-09-18 | $8.31 | $10.93 | 138,400 | — | — |
| 1990-09-17 | $8.34 | $10.97 | 38,000 | — | — |
| 1990-09-14 | $8.28 | $10.89 | 68,800 | — | — |
| 1990-09-13 | $8.38 | $11.01 | 72,800 | — | — |
| 1990-09-12 | $8.41 | $11.05 | 60,000 | — | — |
| 1990-09-11 | $8.41 | $11.05 | 67,600 | — | — |
| 1990-09-10 | $8.41 | $11.05 | 173,200 | — | — |
| 1990-09-07 | $8.41 | $11.05 | 332,000 | — | — |
| 1990-09-06 | $8.38 | $11.01 | 82,400 | — | — |
| 1990-09-05 | $8.41 | $11.05 | 99,600 | — | — |
| 1990-09-04 | $8.38 | $11.01 | 54,800 | — | — |
| 1990-08-31 | $8.44 | $11.10 | 68,800 | — | — |
| 1990-08-30 | $8.41 | $11.05 | 100,000 | — | — |
| 1990-08-29 | $8.44 | $11.10 | 103,200 | — | — |
| 1990-08-28 | $8.44 | $11.10 | 146,000 | — | — |
| 1990-08-27 | $8.47 | $11.14 | 235,200 | — | — |
| 1990-08-24 | $8.31 | $10.93 | 241,200 | — | — |
| 1990-08-23 | $8.38 | $11.01 | 98,000 | — | — |
| 1990-08-22 | $8.50 | $11.18 | 68,000 | — | — |
| 1990-08-21 | $8.56 | $11.26 | 183,200 | — | — |
| 1990-08-20 | $8.56 | $11.26 | 39,600 | — | — |
| 1990-08-17 | $8.56 | $11.26 | 247,600 | — | — |
| 1990-08-16 | $8.63 | $11.34 | 49,600 | — | — |
| 1990-08-15 | $8.72 | $11.46 | 233,600 | — | — |
| 1990-08-14 | $8.69 | $11.42 | 69,200 | — | — |
| 1990-08-13 | $8.69 | $11.42 | 20,800 | — | — |
| 1990-08-10 | $8.66 | $11.38 | 57,200 | — | — |
| 1990-08-09 | $8.69 | $11.42 | 31,200 | — | — |
| 1990-08-08 | $8.69 | $11.42 | 64,400 | — | — |
| 1990-08-07 | $8.63 | $11.34 | 250,400 | — | — |
| 1990-08-06 | $8.63 | $11.34 | 103,600 | — | — |
| 1990-08-03 | $8.81 | $11.59 | 126,000 | — | — |
| 1990-08-02 | $8.91 | $11.71 | 167,600 | — | — |
| 1990-08-01 | $9.06 | $11.92 | 582,000 | — | — |
| 1990-07-31 | $8.84 | $11.63 | 414,800 | — | — |
| 1990-07-30 | $8.66 | $11.38 | 203,600 | — | — |
| 1990-07-27 | $8.47 | $11.14 | 86,400 | — | — |
| 1990-07-26 | $8.44 | $11.10 | 26,800 | — | — |
| 1990-07-25 | $8.50 | $11.18 | 560,000 | — | — |
| 1990-07-24 | $8.44 | $11.10 | 74,000 | — | — |
| 1990-07-23 | $8.38 | $11.01 | 39,200 | — | — |
| 1990-07-20 | $8.50 | $11.18 | 20,800 | — | — |
| 1990-07-19 | $8.53 | $11.22 | 22,400 | — | — |
| 1990-07-18 | $8.50 | $11.18 | 52,000 | — | — |
| 1990-07-17 | $8.53 | $11.22 | 62,800 | — | — |
| 1990-07-16 | $8.59 | $11.30 | 104,400 | — | — |
| 1990-07-13 | $8.59 | $11.30 | 94,000 | — | — |
| 1990-07-12 | $8.63 | $11.34 | 39,200 | — | — |
| 1990-07-11 | $8.69 | $11.42 | 61,600 | — | — |
| 1990-07-10 | $8.66 | $11.38 | 208,000 | — | — |
| 1990-07-09 | $8.59 | $11.30 | 27,200 | — | — |
| 1990-07-06 | $8.53 | $11.22 | 84,800 | — | — |
| 1990-07-05 | $8.50 | $11.18 | 662,800 | — | — |
| 1990-07-03 | $8.63 | $11.34 | 766,400 | — | — |
| 1990-07-02 | $8.84 | $11.43 | 623,200 | — | — |
| 1990-06-29 | $8.81 | $11.39 | 37,200 | — | — |
| 1990-06-28 | $8.81 | $11.39 | 55,600 | — | — |
| 1990-06-27 | $8.75 | $11.30 | 26,800 | — | — |
| 1990-06-26 | $8.81 | $11.39 | 61,600 | — | — |
| 1990-06-25 | $8.78 | $11.34 | 50,000 | — | — |
| 1990-06-22 | $8.84 | $11.43 | 45,600 | — | — |
| 1990-06-21 | $8.88 | $11.47 | 1,604,000 | — | — |
| 1990-06-20 | $8.81 | $11.39 | 60,000 | — | — |
| 1990-06-19 | $8.84 | $11.43 | 67,200 | — | — |
| 1990-06-18 | $8.81 | $11.39 | 52,800 | — | — |
| 1990-06-15 | $8.88 | $11.47 | 414,400 | — | — |
| 1990-06-14 | $8.88 | $11.47 | 53,600 | — | — |
| 1990-06-13 | $8.94 | $11.55 | 47,600 | — | — |
| 1990-06-12 | $8.91 | $11.51 | 122,000 | — | — |
| 1990-06-11 | $8.88 | $11.47 | 148,400 | — | — |
| 1990-06-08 | $8.81 | $11.39 | 47,200 | — | — |
| 1990-06-07 | $8.84 | $11.43 | 42,000 | — | — |
| 1990-06-06 | $8.91 | $11.51 | 211,600 | — | — |
| 1990-06-05 | $8.81 | $11.39 | 59,600 | — | — |
| 1990-06-04 | $8.78 | $11.34 | 85,200 | — | — |
| 1990-06-01 | $8.69 | $11.22 | 278,800 | — | — |
| 1990-05-31 | $8.56 | $11.06 | 42,800 | — | — |
| 1990-05-30 | $8.69 | $11.22 | 51,600 | — | — |
| 1990-05-29 | $8.72 | $11.26 | 20,800 | — | — |
| 1990-05-25 | $8.72 | $11.26 | 33,200 | — | — |
| 1990-05-24 | $8.75 | $11.30 | 31,200 | — | — |
| 1990-05-23 | $8.78 | $11.34 | 38,000 | — | — |
| 1990-05-22 | $8.81 | $11.39 | 51,600 | — | — |
| 1990-05-21 | $8.84 | $11.43 | 54,400 | — | — |
| 1990-05-18 | $8.78 | $11.34 | 40,000 | — | — |
| 1990-05-17 | $8.88 | $11.47 | 42,400 | — | — |
| 1990-05-16 | $8.84 | $11.43 | 155,200 | — | — |
| 1990-05-15 | $8.84 | $11.43 | 54,800 | — | — |
| 1990-05-14 | $8.91 | $11.51 | 92,000 | — | — |
| 1990-05-11 | $8.81 | $11.39 | 68,000 | — | — |
| 1990-05-10 | $8.75 | $11.30 | 43,600 | — | — |
| 1990-05-09 | $8.66 | $11.18 | 30,000 | — | — |
| 1990-05-08 | $8.63 | $11.14 | 42,400 | — | — |
| 1990-05-07 | $8.63 | $11.14 | 49,600 | — | — |
| 1990-05-04 | $8.63 | $11.14 | 33,600 | — | — |
| 1990-05-03 | $8.50 | $10.98 | 60,000 | — | — |
| 1990-05-02 | $8.44 | $10.90 | 114,000 | — | — |
| 1990-05-01 | $8.41 | $10.86 | 612,000 | — | — |
| 1990-04-30 | $8.34 | $10.78 | 664,400 | — | — |
| 1990-04-27 | $8.38 | $10.82 | 123,600 | — | — |
| 1990-04-26 | $8.41 | $10.86 | 234,400 | — | — |
| 1990-04-25 | $8.47 | $10.94 | 146,800 | — | — |
| 1990-04-24 | $8.44 | $10.90 | 50,000 | — | — |
| 1990-04-23 | $8.50 | $10.98 | 78,000 | — | — |
| 1990-04-20 | $8.63 | $11.14 | 38,000 | — | — |
| 1990-04-19 | $8.69 | $11.22 | 41,200 | — | — |
| 1990-04-18 | $8.72 | $11.26 | 225,200 | — | — |
| 1990-04-17 | $8.84 | $11.43 | 262,400 | — | — |
| 1990-04-16 | $8.81 | $11.39 | 37,200 | — | — |
| 1990-04-12 | $8.84 | $11.43 | 18,800 | — | — |
| 1990-04-11 | $8.84 | $11.43 | 45,600 | — | — |
| 1990-04-10 | $8.88 | $11.47 | 406,800 | — | — |
| 1990-04-09 | $8.84 | $11.43 | 38,000 | — | — |
| 1990-04-06 | $8.88 | $11.47 | 28,000 | — | — |
| 1990-04-05 | $8.88 | $11.47 | 593,200 | — | — |
| 1990-04-04 | $8.91 | $11.51 | 492,000 | — | — |
| 1990-04-03 | $9.00 | $11.43 | 154,400 | — | — |
| 1990-04-02 | $9.00 | $11.43 | 203,200 | — | — |
| 1990-03-30 | $9.00 | $11.43 | 50,800 | — | — |
| 1990-03-29 | $9.00 | $11.43 | 31,600 | — | — |
| 1990-03-28 | $9.03 | $11.47 | 34,800 | — | — |
| 1990-03-27 | $9.00 | $11.43 | 119,600 | — | — |
| 1990-03-26 | $9.00 | $11.43 | 92,000 | — | — |
| 1990-03-23 | $8.94 | $11.35 | 30,000 | — | — |
| 1990-03-22 | $8.97 | $11.39 | 403,600 | — | — |
| 1990-03-21 | $9.06 | $11.51 | 22,800 | — | — |
| 1990-03-20 | $9.06 | $11.51 | 70,400 | — | — |
| 1990-03-19 | $9.06 | $11.51 | 45,600 | — | — |
| 1990-03-16 | $9.09 | $11.55 | 145,600 | — | — |
| 1990-03-15 | $9.06 | $11.51 | 14,000 | — | — |
| 1990-03-14 | $9.09 | $11.55 | 311,200 | — | — |
| 1990-03-13 | $9.06 | $11.51 | 450,800 | — | — |
| 1990-03-12 | $9.13 | $11.59 | 68,400 | — | — |
| 1990-03-09 | $9.09 | $11.55 | 102,000 | — | — |
| 1990-03-08 | $9.16 | $11.63 | 200,000 | — | — |
| 1990-03-07 | $9.06 | $11.51 | 216,000 | — | — |
| 1990-03-06 | $9.16 | $11.63 | 125,600 | — | — |
| 1990-03-05 | $9.09 | $11.55 | 164,400 | — | — |
| 1990-03-02 | $9.09 | $11.55 | 246,400 | — | — |
| 1990-03-01 | $9.06 | $11.51 | 65,200 | — | — |
| 1990-02-28 | $9.00 | $11.43 | 109,600 | — | — |
| 1990-02-27 | $9.03 | $11.47 | 55,600 | — | — |
| 1990-02-26 | $8.97 | $11.39 | 377,200 | — | — |
| 1990-02-23 | $9.00 | $11.43 | 536,000 | — | — |
| 1990-02-22 | $8.97 | $11.39 | 186,400 | — | — |
| 1990-02-21 | $8.97 | $11.39 | 126,000 | — | — |
| 1990-02-20 | $9.00 | $11.43 | 61,600 | — | — |
| 1990-02-16 | $9.16 | $11.63 | 138,400 | — | — |
| 1990-02-15 | $9.13 | $11.59 | 64,400 | — | — |
| 1990-02-14 | $9.09 | $11.55 | 103,200 | — | — |
| 1990-02-13 | $9.09 | $11.55 | 29,600 | — | — |
| 1990-02-12 | $9.06 | $11.51 | 76,000 | — | — |
| 1990-02-09 | $9.13 | $11.59 | 106,400 | — | — |
| 1990-02-08 | $9.13 | $11.59 | 63,600 | — | — |
| 1990-02-07 | $9.13 | $11.59 | 29,600 | — | — |
| 1990-02-06 | $9.09 | $11.55 | 88,400 | — | — |
| 1990-02-05 | $9.16 | $11.63 | 45,200 | — | — |
| 1990-02-02 | $9.13 | $11.59 | 100,800 | — | — |
| 1990-02-01 | $9.13 | $11.59 | 158,000 | — | — |
| 1990-01-31 | $9.13 | $11.59 | 526,000 | — | — |
| 1990-01-30 | $8.88 | $11.27 | 266,800 | — | — |
| 1990-01-29 | $8.94 | $11.35 | 196,000 | — | — |
| 1990-01-26 | $8.94 | $11.35 | 144,800 | — | — |
| 1990-01-25 | $8.94 | $11.35 | 112,400 | — | — |
| 1990-01-24 | $9.00 | $11.43 | 337,200 | — | — |
| 1990-01-23 | $9.06 | $11.51 | 174,800 | — | — |
| 1990-01-22 | $9.00 | $11.43 | 213,200 | — | — |
| 1990-01-19 | $9.03 | $11.47 | 2,166,800 | — | — |
| 1990-01-18 | $9.03 | $11.47 | 557,200 | — | — |
| 1990-01-17 | $9.06 | $11.51 | 422,400 | — | — |
| 1990-01-16 | $9.03 | $11.47 | 188,800 | — | — |
| 1990-01-15 | $9.06 | $11.51 | 202,800 | — | — |
| 1990-01-12 | $9.09 | $11.55 | 1,252,400 | — | — |
| 1990-01-11 | $9.28 | $11.78 | 48,400 | — | — |
| 1990-01-10 | $9.22 | $11.70 | 98,400 | — | — |
| 1990-01-09 | $9.31 | $11.82 | 44,800 | — | — |
| 1990-01-08 | $9.28 | $11.78 | 51,200 | — | — |
| 1990-01-05 | $9.38 | $11.90 | 927,600 | — | — |
| 1990-01-04 | $9.63 | $12.22 | 956,000 | — | — |
| 1990-01-03 | $9.72 | $12.14 | 360,400 | — | — |
| 1990-01-02 | $9.69 | $12.10 | 158,400 | — | — |