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
- 1981-12-31 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 | $8.80 | $19.73 | 3,562,193 | — | — |
| 1990-12-28 | $8.98 | $20.13 | 2,185,037 | — | — |
| 1990-12-27 | $9.10 | $20.40 | 1,871,070 | — | — |
| 1990-12-26 | $9.40 | $21.07 | 901,612 | — | — |
| 1990-12-24 | $9.40 | $21.07 | 840,030 | — | — |
| 1990-12-21 | $9.58 | $21.47 | 2,004,256 | — | — |
| 1990-12-20 | $9.64 | $21.61 | 1,504,288 | — | — |
| 1990-12-19 | $9.70 | $21.74 | 1,420,994 | — | — |
| 1990-12-18 | $10.00 | $22.41 | 1,714,921 | — | — |
| 1990-12-17 | $10.00 | $22.41 | 1,775,252 | — | — |
| 1990-12-14 | $9.88 | $22.14 | 2,709,638 | — | — |
| 1990-12-13 | $9.70 | $21.74 | 2,722,372 | — | — |
| 1990-12-12 | $9.94 | $22.28 | 7,027,733 | — | — |
| 1990-12-11 | $10.84 | $24.29 | 16,992,648 | — | — |
| 1990-12-10 | $9.94 | $22.28 | 973,215 | — | — |
| 1990-12-07 | $10.00 | $22.41 | 1,402,624 | — | — |
| 1990-12-06 | $10.24 | $22.95 | 1,103,896 | — | — |
| 1990-12-05 | $10.06 | $22.55 | 1,398,866 | — | — |
| 1990-12-04 | $10.30 | $23.08 | 1,024,569 | — | — |
| 1990-12-03 | $10.78 | $23.82 | 2,291,502 | — | — |
| 1990-11-30 | $10.78 | $23.82 | 1,492,180 | — | — |
| 1990-11-29 | $10.66 | $23.56 | 996,805 | — | — |
| 1990-11-28 | $10.42 | $23.03 | 831,888 | — | — |
| 1990-11-27 | $10.48 | $23.16 | 1,052,333 | — | — |
| 1990-11-26 | $10.54 | $23.29 | 1,483,203 | — | — |
| 1990-11-23 | $10.42 | $23.03 | 321,065 | — | — |
| 1990-11-21 | $10.48 | $23.16 | 762,790 | — | — |
| 1990-11-20 | $10.42 | $23.03 | 654,447 | — | — |
| 1990-11-19 | $10.42 | $23.03 | 842,743 | — | — |
| 1990-11-16 | $10.48 | $23.16 | 1,328,516 | — | — |
| 1990-11-15 | $10.30 | $22.76 | 1,012,044 | — | — |
| 1990-11-14 | $10.48 | $23.16 | 824,164 | — | — |
| 1990-11-13 | $10.12 | $22.37 | 651,315 | — | — |
| 1990-11-12 | $10.18 | $22.50 | 767,800 | — | — |
| 1990-11-09 | $10.30 | $22.76 | 974,885 | — | — |
| 1990-11-08 | $9.76 | $21.57 | 952,757 | — | — |
| 1990-11-07 | $9.82 | $21.70 | 668,433 | — | — |
| 1990-11-06 | $9.88 | $21.84 | 696,198 | — | — |
| 1990-11-05 | $9.82 | $21.70 | 1,024,569 | — | — |
| 1990-11-02 | $9.76 | $21.57 | 841,282 | — | — |
| 1990-11-01 | $9.70 | $21.44 | 832,723 | — | — |
| 1990-10-31 | $9.64 | $21.31 | 727,720 | — | — |
| 1990-10-30 | $9.64 | $21.31 | 712,480 | — | — |
| 1990-10-29 | $9.70 | $21.44 | 681,167 | — | — |
| 1990-10-26 | $9.76 | $21.57 | 911,841 | — | — |
| 1990-10-25 | $9.70 | $21.44 | 993,673 | — | — |
| 1990-10-24 | $9.82 | $21.70 | 975,303 | — | — |
| 1990-10-23 | $10.00 | $22.10 | 852,346 | — | — |
| 1990-10-22 | $10.48 | $23.16 | 1,147,526 | — | — |
| 1990-10-19 | $10.84 | $23.95 | 2,014,276 | — | — |
| 1990-10-18 | $10.18 | $22.50 | 2,698,366 | — | — |
| 1990-10-17 | $9.94 | $21.97 | 1,400,954 | — | — |
| 1990-10-16 | $9.58 | $21.17 | 1,503,661 | — | — |
| 1990-10-15 | $9.22 | $20.38 | 1,799,050 | — | — |
| 1990-10-12 | $8.98 | $19.85 | 1,056,300 | — | — |
| 1990-10-11 | $8.86 | $19.59 | 936,266 | — | — |
| 1990-10-10 | $9.04 | $19.98 | 1,007,660 | — | — |
| 1990-10-09 | $8.86 | $19.59 | 1,174,246 | — | — |
| 1990-10-08 | $8.92 | $19.72 | 919,565 | — | — |
| 1990-10-05 | $8.86 | $19.59 | 2,328,243 | — | — |
| 1990-10-04 | $8.68 | $19.19 | 3,562,402 | — | — |
| 1990-10-03 | $9.16 | $20.25 | 1,408,469 | — | — |
| 1990-10-02 | $9.52 | $21.04 | 1,534,348 | — | — |
| 1990-10-01 | $9.76 | $21.57 | 2,042,667 | — | — |
| 1990-09-28 | $9.46 | $20.91 | 1,984,841 | — | — |
| 1990-09-27 | $9.28 | $20.51 | 3,871,151 | — | — |
| 1990-09-26 | $9.64 | $21.31 | 2,065,838 | — | — |
| 1990-09-25 | $9.76 | $21.57 | 2,000,707 | — | — |
| 1990-09-24 | $9.76 | $21.57 | 1,654,800 | — | — |
| 1990-09-21 | $10.24 | $22.63 | 2,257,475 | — | — |
| 1990-09-20 | $10.06 | $22.23 | 1,954,989 | — | — |
| 1990-09-19 | $10.24 | $22.63 | 5,358,112 | — | — |
| 1990-09-18 | $10.90 | $24.09 | 1,772,120 | — | — |
| 1990-09-17 | $11.14 | $24.62 | 656,325 | — | — |
| 1990-09-14 | $11.02 | $24.35 | 1,067,155 | — | — |
| 1990-09-13 | $11.08 | $24.48 | 804,541 | — | — |
| 1990-09-12 | $11.20 | $24.75 | 707,679 | — | — |
| 1990-09-11 | $11.20 | $24.75 | 909,336 | — | — |
| 1990-09-10 | $11.14 | $24.62 | 1,743,938 | — | — |
| 1990-09-07 | $11.32 | $25.01 | 612,487 | — | — |
| 1990-09-06 | $11.38 | $25.15 | 1,222,677 | — | — |
| 1990-09-05 | $11.38 | $25.15 | 901,195 | — | — |
| 1990-09-04 | $11.14 | $24.62 | 724,379 | — | — |
| 1990-08-31 | $11.62 | $25.01 | 1,237,290 | — | — |
| 1990-08-30 | $11.38 | $24.50 | 820,824 | — | — |
| 1990-08-29 | $11.62 | $25.01 | 817,484 | — | — |
| 1990-08-28 | $11.56 | $24.88 | 1,382,584 | — | — |
| 1990-08-27 | $11.44 | $24.63 | 1,524,954 | — | — |
| 1990-08-24 | $11.20 | $24.11 | 2,886,871 | — | — |
| 1990-08-23 | $10.72 | $23.08 | 2,820,278 | — | — |
| 1990-08-22 | $11.56 | $24.88 | 1,422,038 | — | — |
| 1990-08-21 | $11.62 | $25.01 | 1,414,941 | — | — |
| 1990-08-20 | $11.80 | $25.40 | 1,875,871 | — | — |
| 1990-08-17 | $11.74 | $25.27 | 3,546,954 | — | — |
| 1990-08-16 | $11.98 | $25.79 | 1,148,987 | — | — |
| 1990-08-15 | $12.10 | $26.04 | 1,236,455 | — | — |
| 1990-08-14 | $12.10 | $26.04 | 796,191 | — | — |
| 1990-08-13 | $12.22 | $26.30 | 666,763 | — | — |
| 1990-08-10 | $12.22 | $26.30 | 925,202 | — | — |
| 1990-08-09 | $12.28 | $26.43 | 1,149,613 | — | — |
| 1990-08-08 | $12.16 | $26.17 | 1,102,017 | — | — |
| 1990-08-07 | $12.39 | $26.69 | 2,365,193 | — | — |
| 1990-08-06 | $12.39 | $26.69 | 3,226,515 | — | — |
| 1990-08-03 | $12.34 | $26.56 | 3,462,617 | — | — |
| 1990-08-02 | $12.57 | $27.08 | 5,161,882 | — | — |
| 1990-08-01 | $12.39 | $26.69 | 745,464 | — | — |
| 1990-07-31 | $12.39 | $26.69 | 2,165,206 | — | — |
| 1990-07-30 | $12.34 | $26.56 | 736,278 | — | — |
| 1990-07-27 | $12.22 | $26.30 | 777,194 | — | — |
| 1990-07-26 | $12.22 | $26.30 | 953,801 | — | — |
| 1990-07-25 | $12.28 | $26.43 | 1,083,229 | — | — |
| 1990-07-24 | $12.45 | $26.82 | 870,090 | — | — |
| 1990-07-23 | $12.22 | $26.30 | 1,368,388 | — | — |
| 1990-07-20 | $12.28 | $26.43 | 1,538,941 | — | — |
| 1990-07-19 | $12.39 | $26.69 | 1,224,765 | — | — |
| 1990-07-18 | $12.22 | $26.30 | 754,440 | — | — |
| 1990-07-17 | $12.22 | $26.30 | 1,308,893 | — | — |
| 1990-07-16 | $12.16 | $26.17 | 1,603,238 | — | — |
| 1990-07-13 | $12.34 | $26.56 | 1,281,755 | — | — |
| 1990-07-12 | $12.45 | $26.82 | 1,613,049 | — | — |
| 1990-07-11 | $12.28 | $26.43 | 1,188,442 | — | — |
| 1990-07-10 | $12.10 | $26.04 | 899,107 | — | — |
| 1990-07-09 | $12.28 | $26.43 | 958,811 | — | — |
| 1990-07-06 | $12.22 | $26.30 | 936,683 | — | — |
| 1990-07-05 | $12.28 | $26.43 | 756,319 | — | — |
| 1990-07-03 | $12.34 | $26.56 | 664,258 | — | — |
| 1990-07-02 | $12.39 | $26.69 | 992,003 | — | — |
| 1990-06-29 | $12.34 | $26.56 | 793,269 | — | — |
| 1990-06-28 | $12.34 | $26.56 | 978,225 | — | — |
| 1990-06-27 | $12.34 | $26.56 | 1,107,445 | — | — |
| 1990-06-26 | $12.10 | $26.04 | 1,281,546 | — | — |
| 1990-06-25 | $12.22 | $26.30 | 1,038,973 | — | — |
| 1990-06-22 | $12.28 | $26.43 | 1,584,241 | — | — |
| 1990-06-21 | $12.39 | $26.69 | 2,688,763 | — | — |
| 1990-06-20 | $12.34 | $26.56 | 2,498,796 | — | — |
| 1990-06-19 | $12.45 | $26.82 | 5,338,280 | — | — |
| 1990-06-18 | $12.75 | $27.46 | 1,211,405 | — | — |
| 1990-06-15 | $12.93 | $27.85 | 1,493,015 | — | — |
| 1990-06-14 | $12.81 | $27.59 | 655,908 | — | — |
| 1990-06-13 | $12.81 | $27.59 | 850,467 | — | — |
| 1990-06-12 | $13.05 | $28.11 | 1,059,640 | — | — |
| 1990-06-11 | $12.93 | $27.85 | 3,318,994 | — | — |
| 1990-06-08 | $12.75 | $27.46 | 944,198 | — | — |
| 1990-06-07 | $12.75 | $27.46 | 1,695,298 | — | — |
| 1990-06-06 | $12.69 | $27.33 | 3,373,061 | — | — |
| 1990-06-05 | $12.99 | $27.98 | 1,564,618 | — | — |
| 1990-06-04 | $13.29 | $27.98 | 2,495,038 | — | — |
| 1990-06-01 | $13.11 | $27.60 | 990,959 | — | — |
| 1990-05-31 | $13.17 | $27.73 | 826,252 | — | — |
| 1990-05-30 | $13.17 | $27.73 | 1,279,250 | — | — |
| 1990-05-29 | $13.17 | $27.73 | 678,662 | — | — |
| 1990-05-25 | $13.05 | $27.47 | 767,592 | — | — |
| 1990-05-24 | $13.17 | $27.73 | 685,342 | — | — |
| 1990-05-23 | $13.17 | $27.73 | 968,831 | — | — |
| 1990-05-22 | $13.11 | $27.60 | 1,360,456 | — | — |
| 1990-05-21 | $13.17 | $27.73 | 922,279 | — | — |
| 1990-05-18 | $13.05 | $27.47 | 1,858,545 | — | — |
| 1990-05-17 | $13.05 | $27.47 | 720,204 | — | — |
| 1990-05-16 | $12.99 | $27.35 | 881,363 | — | — |
| 1990-05-15 | $13.11 | $27.60 | 888,252 | — | — |
| 1990-05-14 | $13.11 | $27.60 | 1,328,934 | — | — |
| 1990-05-11 | $13.05 | $27.47 | 1,383,210 | — | — |
| 1990-05-10 | $12.93 | $27.22 | 804,959 | — | — |
| 1990-05-09 | $12.99 | $27.35 | 679,288 | — | — |
| 1990-05-08 | $12.93 | $27.22 | 745,046 | — | — |
| 1990-05-07 | $12.93 | $27.22 | 678,662 | — | — |
| 1990-05-04 | $12.87 | $27.10 | 789,511 | — | — |
| 1990-05-03 | $12.93 | $27.22 | 1,051,290 | — | — |
| 1990-05-02 | $12.87 | $27.10 | 535,874 | — | — |
| 1990-05-01 | $12.87 | $27.10 | 701,834 | — | — |
| 1990-04-30 | $12.87 | $27.10 | 626,891 | — | — |
| 1990-04-27 | $12.75 | $26.84 | 790,137 | — | — |
| 1990-04-26 | $12.81 | $26.97 | 651,315 | — | — |
| 1990-04-25 | $12.93 | $27.22 | 566,561 | — | — |
| 1990-04-24 | $12.87 | $27.10 | 593,490 | — | — |
| 1990-04-23 | $12.87 | $27.10 | 783,457 | — | — |
| 1990-04-20 | $12.99 | $27.35 | 1,303,674 | — | — |
| 1990-04-19 | $12.93 | $27.22 | 997,013 | — | — |
| 1990-04-18 | $12.99 | $27.35 | 1,056,508 | — | — |
| 1990-04-17 | $12.99 | $27.35 | 930,003 | — | — |
| 1990-04-16 | $13.05 | $27.47 | 1,475,062 | — | — |
| 1990-04-12 | $12.99 | $27.35 | 704,756 | — | — |
| 1990-04-11 | $12.87 | $27.10 | 2,152,263 | — | — |
| 1990-04-10 | $12.99 | $27.35 | 573,450 | — | — |
| 1990-04-09 | $12.99 | $27.35 | 674,278 | — | — |
| 1990-04-06 | $13.05 | $27.47 | 571,362 | — | — |
| 1990-04-05 | $13.05 | $27.47 | 548,817 | — | — |
| 1990-04-04 | $13.05 | $27.47 | 814,144 | — | — |
| 1990-04-03 | $13.29 | $27.98 | 680,332 | — | — |
| 1990-04-02 | $13.11 | $27.60 | 563,221 | — | — |
| 1990-03-30 | $13.11 | $27.60 | 1,084,273 | — | — |
| 1990-03-29 | $13.11 | $27.60 | 554,870 | — | — |
| 1990-03-28 | $13.11 | $27.60 | 926,245 | — | — |
| 1990-03-27 | $13.17 | $27.73 | 713,733 | — | — |
| 1990-03-26 | $13.11 | $27.60 | 795,982 | — | — |
| 1990-03-23 | $12.99 | $27.35 | 798,279 | — | — |
| 1990-03-22 | $13.11 | $27.60 | 1,328,516 | — | — |
| 1990-03-21 | $13.23 | $27.85 | 915,390 | — | — |
| 1990-03-20 | $13.23 | $27.85 | 920,818 | — | — |
| 1990-03-19 | $13.29 | $27.98 | 680,541 | — | — |
| 1990-03-16 | $13.29 | $27.98 | 1,499,486 | — | — |
| 1990-03-15 | $13.29 | $27.98 | 677,410 | — | — |
| 1990-03-14 | $13.29 | $27.98 | 833,558 | — | — |
| 1990-03-13 | $13.11 | $27.60 | 1,012,252 | — | — |
| 1990-03-12 | $13.11 | $27.60 | 750,056 | — | — |
| 1990-03-09 | $13.17 | $27.73 | 1,021,646 | — | — |
| 1990-03-08 | $13.29 | $27.98 | 771,767 | — | — |
| 1990-03-07 | $13.23 | $27.85 | 674,696 | — | — |
| 1990-03-06 | $13.47 | $28.36 | 900,777 | — | — |
| 1990-03-05 | $13.35 | $28.10 | 985,114 | — | — |
| 1990-03-02 | $13.77 | $28.36 | 1,684,443 | — | — |
| 1990-03-01 | $13.59 | $27.99 | 924,993 | — | — |
| 1990-02-28 | $13.53 | $27.86 | 969,458 | — | — |
| 1990-02-27 | $13.47 | $27.74 | 960,481 | — | — |
| 1990-02-26 | $13.47 | $27.74 | 1,354,819 | — | — |
| 1990-02-23 | $13.29 | $27.37 | 825,834 | — | — |
| 1990-02-22 | $13.17 | $27.12 | 1,172,576 | — | — |
| 1990-02-21 | $13.17 | $27.12 | 1,266,516 | — | — |
| 1990-02-20 | $13.29 | $27.37 | 1,079,472 | — | — |
| 1990-02-16 | $13.47 | $27.74 | 2,577,079 | — | — |
| 1990-02-15 | $13.53 | $27.86 | 2,972,878 | — | — |
| 1990-02-14 | $13.11 | $27.00 | 1,009,747 | — | — |
| 1990-02-13 | $13.29 | $27.37 | 2,022,209 | — | — |
| 1990-02-12 | $13.17 | $27.12 | 1,065,067 | — | — |
| 1990-02-09 | $13.17 | $27.12 | 1,478,820 | — | — |
| 1990-02-08 | $12.99 | $26.75 | 1,787,151 | — | — |
| 1990-02-07 | $12.93 | $26.63 | 2,011,980 | — | — |
| 1990-02-06 | $12.87 | $26.51 | 1,646,659 | — | — |
| 1990-02-05 | $12.93 | $26.63 | 1,370,058 | — | — |
| 1990-02-02 | $12.99 | $26.75 | 2,603,173 | — | — |
| 1990-02-01 | $12.81 | $26.38 | 2,909,626 | — | — |
| 1990-01-31 | $12.75 | $26.26 | 13,158,655 | — | — |
| 1990-01-30 | $12.75 | $26.26 | 1,695,090 | — | — |
| 1990-01-29 | $13.05 | $26.88 | 775,733 | — | — |
| 1990-01-26 | $13.05 | $26.88 | 1,972,316 | — | — |
| 1990-01-25 | $13.05 | $26.88 | 1,237,290 | — | — |
| 1990-01-24 | $13.29 | $27.37 | 1,940,585 | — | — |
| 1990-01-23 | $13.29 | $27.37 | 1,704,066 | — | — |
| 1990-01-22 | $13.17 | $27.12 | 1,978,788 | — | — |
| 1990-01-19 | $13.41 | $27.62 | 3,273,277 | — | — |
| 1990-01-18 | $14.01 | $28.85 | 994,091 | — | — |
| 1990-01-17 | $14.07 | $28.97 | 729,181 | — | — |
| 1990-01-16 | $14.13 | $29.10 | 1,336,031 | — | — |
| 1990-01-15 | $13.77 | $28.36 | 1,168,401 | — | — |
| 1990-01-12 | $13.89 | $28.60 | 1,182,805 | — | — |
| 1990-01-11 | $13.95 | $28.73 | 4,387,819 | — | — |
| 1990-01-10 | $14.01 | $28.85 | 1,035,842 | — | — |
| 1990-01-09 | $14.13 | $29.10 | 1,327,681 | — | — |
| 1990-01-08 | $14.25 | $29.34 | 711,228 | — | — |
| 1990-01-05 | $14.19 | $29.22 | 1,030,414 | — | — |
| 1990-01-04 | $14.25 | $29.34 | 1,990,895 | — | — |
| 1990-01-03 | $14.31 | $29.47 | 1,488,422 | — | — |
| 1990-01-02 | $14.31 | $29.47 | 1,072,374 | — | — |