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 | $11.75 | $15.47 | 163,600 | — | — |
| 1990-12-28 | $11.75 | $15.47 | 343,600 | — | — |
| 1990-12-27 | $11.66 | $15.35 | 246,400 | — | — |
| 1990-12-26 | $11.66 | $15.35 | 443,600 | — | — |
| 1990-12-24 | $11.56 | $15.22 | 97,200 | — | — |
| 1990-12-21 | $11.66 | $15.35 | 738,400 | — | — |
| 1990-12-20 | $11.28 | $14.85 | 870,400 | — | — |
| 1990-12-19 | $11.00 | $14.48 | 1,051,200 | — | — |
| 1990-12-18 | $11.09 | $14.61 | 633,200 | — | — |
| 1990-12-17 | $10.91 | $14.36 | 285,600 | — | — |
| 1990-12-14 | $10.97 | $14.44 | 401,600 | — | — |
| 1990-12-13 | $11.09 | $14.61 | 427,200 | — | — |
| 1990-12-12 | $11.13 | $14.65 | 732,800 | — | — |
| 1990-12-11 | $11.06 | $14.57 | 724,400 | — | — |
| 1990-12-10 | $11.25 | $14.81 | 154,000 | — | — |
| 1990-12-07 | $10.94 | $14.40 | 518,800 | — | — |
| 1990-12-06 | $11.06 | $14.57 | 801,600 | — | — |
| 1990-12-05 | $10.63 | $13.99 | 549,200 | — | — |
| 1990-12-04 | $10.66 | $14.03 | 517,200 | — | — |
| 1990-12-03 | $10.63 | $13.99 | 551,200 | — | — |
| 1990-11-30 | $10.56 | $13.91 | 801,600 | — | — |
| 1990-11-29 | $10.31 | $13.58 | 239,600 | — | — |
| 1990-11-28 | $10.25 | $13.50 | 539,600 | — | — |
| 1990-11-27 | $10.16 | $13.37 | 399,200 | — | — |
| 1990-11-26 | $10.19 | $13.41 | 474,000 | — | — |
| 1990-11-23 | $10.41 | $13.70 | 114,800 | — | — |
| 1990-11-21 | $10.59 | $13.95 | 699,600 | — | — |
| 1990-11-20 | $10.59 | $13.95 | 880,400 | — | — |
| 1990-11-19 | $10.59 | $13.95 | 672,800 | — | — |
| 1990-11-16 | $10.03 | $13.21 | 634,000 | — | — |
| 1990-11-15 | $9.81 | $12.92 | 606,400 | — | — |
| 1990-11-14 | $10.06 | $13.25 | 481,200 | — | — |
| 1990-11-13 | $9.78 | $12.88 | 351,200 | — | — |
| 1990-11-12 | $9.94 | $13.08 | 277,200 | — | — |
| 1990-11-09 | $10.00 | $13.17 | 394,800 | — | — |
| 1990-11-08 | $9.72 | $12.80 | 261,600 | — | — |
| 1990-11-07 | $9.69 | $12.76 | 348,800 | — | — |
| 1990-11-06 | $9.75 | $12.84 | 310,400 | — | — |
| 1990-11-05 | $9.88 | $13.00 | 302,000 | — | — |
| 1990-11-02 | $9.75 | $12.70 | 1,046,800 | — | — |
| 1990-11-01 | $9.69 | $12.62 | 635,600 | — | — |
| 1990-10-31 | $9.47 | $12.33 | 258,400 | — | — |
| 1990-10-30 | $9.47 | $12.33 | 676,000 | — | — |
| 1990-10-29 | $9.41 | $12.25 | 403,600 | — | — |
| 1990-10-26 | $9.56 | $12.46 | 534,000 | — | — |
| 1990-10-25 | $9.38 | $12.21 | 485,200 | — | — |
| 1990-10-24 | $9.41 | $12.25 | 671,600 | — | — |
| 1990-10-23 | $9.16 | $11.93 | 593,200 | — | — |
| 1990-10-22 | $9.31 | $12.13 | 684,400 | — | — |
| 1990-10-19 | $9.66 | $12.58 | 820,000 | — | — |
| 1990-10-18 | $9.19 | $11.97 | 784,800 | — | — |
| 1990-10-17 | $8.91 | $11.60 | 1,859,600 | — | — |
| 1990-10-16 | $8.66 | $11.27 | 2,130,400 | — | — |
| 1990-10-15 | $9.59 | $12.50 | 934,000 | — | — |
| 1990-10-12 | $9.69 | $12.62 | 1,556,800 | — | — |
| 1990-10-11 | $9.84 | $12.82 | 1,204,800 | — | — |
| 1990-10-10 | $10.09 | $13.15 | 925,200 | — | — |
| 1990-10-09 | $10.59 | $13.80 | 960,400 | — | — |
| 1990-10-08 | $11.00 | $14.33 | 359,200 | — | — |
| 1990-10-05 | $11.13 | $14.49 | 559,200 | — | — |
| 1990-10-04 | $11.38 | $14.82 | 283,600 | — | — |
| 1990-10-03 | $11.41 | $14.86 | 625,600 | — | — |
| 1990-10-02 | $11.59 | $15.10 | 700,000 | — | — |
| 1990-10-01 | $11.47 | $14.94 | 426,400 | — | — |
| 1990-09-28 | $10.94 | $14.25 | 520,400 | — | — |
| 1990-09-27 | $10.91 | $14.21 | 700,800 | — | — |
| 1990-09-26 | $10.88 | $14.16 | 654,000 | — | — |
| 1990-09-25 | $11.00 | $14.33 | 522,400 | — | — |
| 1990-09-24 | $10.56 | $13.76 | 686,400 | — | — |
| 1990-09-21 | $10.56 | $13.76 | 1,078,400 | — | — |
| 1990-09-20 | $10.50 | $13.68 | 595,200 | — | — |
| 1990-09-19 | $10.69 | $13.92 | 360,000 | — | — |
| 1990-09-18 | $10.69 | $13.92 | 526,000 | — | — |
| 1990-09-17 | $10.72 | $13.96 | 529,600 | — | — |
| 1990-09-14 | $10.94 | $14.25 | 459,600 | — | — |
| 1990-09-13 | $11.13 | $14.49 | 511,200 | — | — |
| 1990-09-12 | $11.22 | $14.61 | 537,600 | — | — |
| 1990-09-11 | $11.16 | $14.53 | 603,200 | — | — |
| 1990-09-10 | $11.34 | $14.78 | 481,600 | — | — |
| 1990-09-07 | $11.34 | $14.78 | 344,800 | — | — |
| 1990-09-06 | $11.38 | $14.82 | 517,200 | — | — |
| 1990-09-05 | $11.38 | $14.82 | 239,200 | — | — |
| 1990-09-04 | $11.41 | $14.86 | 565,600 | — | — |
| 1990-08-31 | $11.47 | $14.94 | 359,600 | — | — |
| 1990-08-30 | $11.28 | $14.69 | 684,400 | — | — |
| 1990-08-29 | $11.56 | $15.06 | 467,200 | — | — |
| 1990-08-28 | $11.66 | $15.18 | 325,200 | — | — |
| 1990-08-27 | $11.59 | $15.10 | 301,200 | — | — |
| 1990-08-24 | $11.22 | $14.61 | 444,800 | — | — |
| 1990-08-23 | $11.03 | $14.37 | 804,000 | — | — |
| 1990-08-22 | $11.31 | $14.73 | 822,800 | — | — |
| 1990-08-21 | $11.44 | $14.90 | 595,600 | — | — |
| 1990-08-20 | $11.72 | $15.26 | 673,600 | — | — |
| 1990-08-17 | $11.53 | $15.02 | 816,800 | — | — |
| 1990-08-16 | $11.63 | $15.14 | 978,800 | — | — |
| 1990-08-15 | $12.00 | $15.63 | 708,400 | — | — |
| 1990-08-14 | $12.16 | $15.83 | 789,200 | — | — |
| 1990-08-13 | $12.22 | $15.92 | 850,000 | — | — |
| 1990-08-10 | $12.44 | $16.20 | 676,800 | — | — |
| 1990-08-09 | $12.63 | $16.44 | 1,104,000 | — | — |
| 1990-08-08 | $12.50 | $16.28 | 1,368,400 | — | — |
| 1990-08-07 | $12.38 | $16.12 | 1,298,000 | — | — |
| 1990-08-06 | $12.25 | $15.96 | 966,400 | — | — |
| 1990-08-03 | $12.50 | $16.14 | 2,496,000 | — | — |
| 1990-08-02 | $13.16 | $16.99 | 790,400 | — | — |
| 1990-08-01 | $13.28 | $17.15 | 324,400 | — | — |
| 1990-07-31 | $13.34 | $17.23 | 608,400 | — | — |
| 1990-07-30 | $13.25 | $17.11 | 505,600 | — | — |
| 1990-07-27 | $12.78 | $16.51 | 791,200 | — | — |
| 1990-07-26 | $13.00 | $16.79 | 606,800 | — | — |
| 1990-07-25 | $13.16 | $16.99 | 245,200 | — | — |
| 1990-07-24 | $13.25 | $17.11 | 758,000 | — | — |
| 1990-07-23 | $13.28 | $17.15 | 1,291,200 | — | — |
| 1990-07-20 | $13.50 | $17.44 | 2,156,400 | — | — |
| 1990-07-19 | $12.78 | $16.51 | 1,089,200 | — | — |
| 1990-07-18 | $12.34 | $15.94 | 638,400 | — | — |
| 1990-07-17 | $12.38 | $15.98 | 518,800 | — | — |
| 1990-07-16 | $12.44 | $16.06 | 465,600 | — | — |
| 1990-07-13 | $12.50 | $16.14 | 960,800 | — | — |
| 1990-07-12 | $12.19 | $15.74 | 436,400 | — | — |
| 1990-07-11 | $12.13 | $15.66 | 1,086,400 | — | — |
| 1990-07-10 | $11.94 | $15.42 | 738,400 | — | — |
| 1990-07-09 | $11.97 | $15.46 | 722,400 | — | — |
| 1990-07-06 | $11.91 | $15.38 | 328,400 | — | — |
| 1990-07-05 | $12.09 | $15.62 | 941,200 | — | — |
| 1990-07-03 | $12.19 | $15.74 | 668,000 | — | — |
| 1990-07-02 | $12.06 | $15.58 | 419,200 | — | — |
| 1990-06-29 | $12.00 | $15.50 | 2,169,600 | — | — |
| 1990-06-28 | $11.94 | $15.42 | 1,344,800 | — | — |
| 1990-06-27 | $11.59 | $14.97 | 2,597,600 | — | — |
| 1990-06-26 | $12.31 | $15.90 | 765,600 | — | — |
| 1990-06-25 | $11.97 | $15.46 | 474,400 | — | — |
| 1990-06-22 | $11.91 | $15.38 | 947,200 | — | — |
| 1990-06-21 | $11.88 | $15.34 | 456,000 | — | — |
| 1990-06-20 | $11.84 | $15.30 | 392,000 | — | — |
| 1990-06-19 | $12.00 | $15.50 | 454,800 | — | — |
| 1990-06-18 | $11.75 | $15.18 | 354,000 | — | — |
| 1990-06-15 | $11.75 | $15.18 | 672,000 | — | — |
| 1990-06-14 | $11.97 | $15.46 | 195,600 | — | — |
| 1990-06-13 | $11.91 | $15.38 | 254,000 | — | — |
| 1990-06-12 | $12.13 | $15.66 | 530,000 | — | — |
| 1990-06-11 | $12.13 | $15.66 | 444,800 | — | — |
| 1990-06-08 | $11.75 | $15.18 | 1,714,800 | — | — |
| 1990-06-07 | $12.00 | $15.50 | 719,600 | — | — |
| 1990-06-06 | $12.38 | $15.98 | 696,800 | — | — |
| 1990-06-05 | $12.50 | $16.14 | 506,800 | — | — |
| 1990-06-04 | $12.69 | $16.39 | 391,200 | — | — |
| 1990-06-01 | $12.53 | $16.19 | 550,800 | — | — |
| 1990-05-31 | $12.44 | $16.06 | 395,200 | — | — |
| 1990-05-30 | $12.44 | $16.06 | 497,200 | — | — |
| 1990-05-29 | $12.38 | $15.98 | 158,400 | — | — |
| 1990-05-25 | $12.16 | $15.70 | 314,400 | — | — |
| 1990-05-24 | $12.09 | $15.62 | 226,000 | — | — |
| 1990-05-23 | $12.13 | $15.66 | 385,600 | — | — |
| 1990-05-22 | $12.13 | $15.66 | 732,000 | — | — |
| 1990-05-21 | $12.06 | $15.58 | 902,800 | — | — |
| 1990-05-18 | $11.94 | $15.42 | 454,800 | — | — |
| 1990-05-17 | $11.84 | $15.30 | 724,800 | — | — |
| 1990-05-16 | $11.84 | $15.30 | 656,400 | — | — |
| 1990-05-15 | $11.69 | $15.10 | 609,600 | — | — |
| 1990-05-14 | $11.53 | $14.89 | 1,062,800 | — | — |
| 1990-05-11 | $11.56 | $14.93 | 1,064,000 | — | — |
| 1990-05-10 | $11.41 | $14.73 | 830,800 | — | — |
| 1990-05-09 | $11.47 | $14.81 | 622,000 | — | — |
| 1990-05-08 | $11.28 | $14.57 | 1,156,000 | — | — |
| 1990-05-07 | $11.47 | $14.81 | 1,931,600 | — | — |
| 1990-05-04 | $11.34 | $14.65 | 731,600 | — | — |
| 1990-05-03 | $11.28 | $14.43 | 1,052,400 | — | — |
| 1990-05-02 | $11.13 | $14.24 | 952,000 | — | — |
| 1990-05-01 | $11.28 | $14.43 | 733,200 | — | — |
| 1990-04-30 | $11.19 | $14.31 | 686,000 | — | — |
| 1990-04-27 | $11.38 | $14.55 | 419,200 | — | — |
| 1990-04-26 | $11.50 | $14.71 | 467,600 | — | — |
| 1990-04-25 | $11.28 | $14.43 | 563,600 | — | — |
| 1990-04-24 | $11.25 | $14.39 | 700,000 | — | — |
| 1990-04-23 | $11.03 | $14.12 | 863,200 | — | — |
| 1990-04-20 | $11.34 | $14.51 | 1,464,800 | — | — |
| 1990-04-19 | $11.16 | $14.28 | 1,259,200 | — | — |
| 1990-04-18 | $10.84 | $13.88 | 209,200 | — | — |
| 1990-04-17 | $10.72 | $13.72 | 260,000 | — | — |
| 1990-04-16 | $10.69 | $13.68 | 336,000 | — | — |
| 1990-04-12 | $10.72 | $13.72 | 442,400 | — | — |
| 1990-04-11 | $10.75 | $13.76 | 211,200 | — | — |
| 1990-04-10 | $10.66 | $13.64 | 291,600 | — | — |
| 1990-04-09 | $10.63 | $13.60 | 296,400 | — | — |
| 1990-04-06 | $10.66 | $13.64 | 408,000 | — | — |
| 1990-04-05 | $10.75 | $13.76 | 589,200 | — | — |
| 1990-04-04 | $10.84 | $13.88 | 577,600 | — | — |
| 1990-04-03 | $10.75 | $13.76 | 364,000 | — | — |
| 1990-04-02 | $10.59 | $13.56 | 426,400 | — | — |
| 1990-03-30 | $10.69 | $13.68 | 261,600 | — | — |
| 1990-03-29 | $10.59 | $13.56 | 315,200 | — | — |
| 1990-03-28 | $10.63 | $13.60 | 157,600 | — | — |
| 1990-03-27 | $10.53 | $13.48 | 536,800 | — | — |
| 1990-03-26 | $10.59 | $13.56 | 322,400 | — | — |
| 1990-03-23 | $10.56 | $13.52 | 383,600 | — | — |
| 1990-03-22 | $10.56 | $13.52 | 686,000 | — | — |
| 1990-03-21 | $10.56 | $13.52 | 608,400 | — | — |
| 1990-03-20 | $10.50 | $13.44 | 649,600 | — | — |
| 1990-03-19 | $10.50 | $13.44 | 419,600 | — | — |
| 1990-03-16 | $10.44 | $13.36 | 852,400 | — | — |
| 1990-03-15 | $10.34 | $13.24 | 513,200 | — | — |
| 1990-03-14 | $10.31 | $13.20 | 226,400 | — | — |
| 1990-03-13 | $10.19 | $13.04 | 525,600 | — | — |
| 1990-03-12 | $10.22 | $13.08 | 354,000 | — | — |
| 1990-03-09 | $10.13 | $12.96 | 237,200 | — | — |
| 1990-03-08 | $10.34 | $13.24 | 396,400 | — | — |
| 1990-03-07 | $10.28 | $13.16 | 418,000 | — | — |
| 1990-03-06 | $10.22 | $13.08 | 422,800 | — | — |
| 1990-03-05 | $10.19 | $13.04 | 408,400 | — | — |
| 1990-03-02 | $10.22 | $13.08 | 768,000 | — | — |
| 1990-03-01 | $9.97 | $12.76 | 849,200 | — | — |
| 1990-02-28 | $10.00 | $12.80 | 690,400 | — | — |
| 1990-02-27 | $9.91 | $12.68 | 908,000 | — | — |
| 1990-02-26 | $9.78 | $12.52 | 976,000 | — | — |
| 1990-02-23 | $9.75 | $12.48 | 732,400 | — | — |
| 1990-02-22 | $9.66 | $12.36 | 537,200 | — | — |
| 1990-02-21 | $9.78 | $12.52 | 722,400 | — | — |
| 1990-02-20 | $9.75 | $12.48 | 602,000 | — | — |
| 1990-02-16 | $9.91 | $12.68 | 677,200 | — | — |
| 1990-02-15 | $9.91 | $12.68 | 230,000 | — | — |
| 1990-02-14 | $9.97 | $12.76 | 256,000 | — | — |
| 1990-02-13 | $9.88 | $12.64 | 425,600 | — | — |
| 1990-02-12 | $9.88 | $12.51 | 211,200 | — | — |
| 1990-02-09 | $9.97 | $12.63 | 345,600 | — | — |
| 1990-02-08 | $9.88 | $12.51 | 654,000 | — | — |
| 1990-02-07 | $9.91 | $12.55 | 580,400 | — | — |
| 1990-02-06 | $9.94 | $12.59 | 341,600 | — | — |
| 1990-02-05 | $9.88 | $12.51 | 630,400 | — | — |
| 1990-02-02 | $9.88 | $12.51 | 263,200 | — | — |
| 1990-02-01 | $9.81 | $12.43 | 428,000 | — | — |
| 1990-01-31 | $9.94 | $12.59 | 305,200 | — | — |
| 1990-01-30 | $9.88 | $12.51 | 592,000 | — | — |
| 1990-01-29 | $9.91 | $12.55 | 727,200 | — | — |
| 1990-01-26 | $9.88 | $12.51 | 682,800 | — | — |
| 1990-01-25 | $9.88 | $12.51 | 532,000 | — | — |
| 1990-01-24 | $10.00 | $12.67 | 529,200 | — | — |
| 1990-01-23 | $9.84 | $12.47 | 528,400 | — | — |
| 1990-01-22 | $9.63 | $12.20 | 488,800 | — | — |
| 1990-01-19 | $9.94 | $12.59 | 1,023,200 | — | — |
| 1990-01-18 | $10.16 | $12.87 | 468,800 | — | — |
| 1990-01-17 | $10.00 | $12.67 | 423,200 | — | — |
| 1990-01-16 | $10.13 | $12.83 | 604,800 | — | — |
| 1990-01-15 | $10.00 | $12.67 | 470,800 | — | — |
| 1990-01-12 | $9.97 | $12.63 | 707,600 | — | — |
| 1990-01-11 | $10.13 | $12.83 | 662,400 | — | — |
| 1990-01-10 | $10.16 | $12.87 | 640,000 | — | — |
| 1990-01-09 | $10.25 | $12.99 | 780,400 | — | — |
| 1990-01-08 | $10.31 | $13.07 | 863,200 | — | — |
| 1990-01-05 | $10.16 | $12.87 | 1,561,200 | — | — |
| 1990-01-04 | $10.28 | $13.03 | 493,200 | — | — |
| 1990-01-03 | $10.38 | $13.15 | 650,800 | — | — |
| 1990-01-02 | $10.09 | $12.79 | 791,600 | — | — |