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 | $10.19 | $14.51 | 243,504 | — | — |
| 1990-12-28 | $10.27 | $14.63 | 224,608 | — | — |
| 1990-12-27 | $10.33 | $14.71 | 317,801 | — | — |
| 1990-12-26 | $10.27 | $14.63 | 130,986 | — | — |
| 1990-12-24 | $10.25 | $14.59 | 254,241 | — | — |
| 1990-12-21 | $10.27 | $14.63 | 203,994 | — | — |
| 1990-12-20 | $10.19 | $14.51 | 198,840 | — | — |
| 1990-12-19 | $10.22 | $14.55 | 2,918,188 | — | — |
| 1990-12-18 | $10.13 | $14.42 | 331,114 | — | — |
| 1990-12-17 | $10.07 | $14.34 | 256,388 | — | — |
| 1990-12-14 | $10.13 | $14.42 | 242,645 | — | — |
| 1990-12-13 | $10.16 | $14.47 | 140,863 | — | — |
| 1990-12-12 | $10.13 | $14.42 | 185,957 | — | — |
| 1990-12-11 | $10.04 | $14.30 | 77,732 | — | — |
| 1990-12-10 | $10.07 | $14.34 | 293,751 | — | — |
| 1990-12-07 | $10.07 | $14.34 | 574,189 | — | — |
| 1990-12-06 | $10.10 | $14.38 | 228,473 | — | — |
| 1990-12-05 | $10.10 | $14.38 | 385,656 | — | — |
| 1990-12-04 | $10.04 | $14.30 | 468,971 | — | — |
| 1990-12-03 | $10.22 | $14.30 | 2,396,393 | — | — |
| 1990-11-30 | $10.13 | $14.18 | 480,567 | — | — |
| 1990-11-29 | $10.10 | $14.14 | 147,735 | — | — |
| 1990-11-28 | $10.07 | $14.10 | 217,737 | — | — |
| 1990-11-27 | $10.01 | $14.02 | 162,336 | — | — |
| 1990-11-26 | $9.93 | $13.89 | 161,907 | — | — |
| 1990-11-23 | $9.98 | $13.98 | 60,554 | — | — |
| 1990-11-21 | $9.98 | $13.98 | 140,863 | — | — |
| 1990-11-20 | $9.93 | $13.89 | 242,645 | — | — |
| 1990-11-19 | $9.90 | $13.85 | 258,965 | — | — |
| 1990-11-16 | $10.01 | $14.02 | 138,716 | — | — |
| 1990-11-15 | $9.93 | $13.89 | 108,654 | — | — |
| 1990-11-14 | $9.95 | $13.93 | 107,365 | — | — |
| 1990-11-13 | $9.98 | $13.98 | 179,944 | — | — |
| 1990-11-12 | $9.98 | $13.98 | 440,198 | — | — |
| 1990-11-09 | $9.95 | $13.93 | 161,907 | — | — |
| 1990-11-08 | $9.78 | $13.69 | 85,892 | — | — |
| 1990-11-07 | $9.95 | $13.93 | 85,463 | — | — |
| 1990-11-06 | $10.01 | $14.02 | 303,199 | — | — |
| 1990-11-05 | $10.01 | $14.02 | 867,082 | — | — |
| 1990-11-02 | $9.98 | $13.98 | 396,393 | — | — |
| 1990-11-01 | $9.78 | $13.69 | 431,608 | — | — |
| 1990-10-31 | $9.69 | $13.57 | 94,911 | — | — |
| 1990-10-30 | $9.63 | $13.49 | 101,782 | — | — |
| 1990-10-29 | $9.63 | $13.49 | 540,262 | — | — |
| 1990-10-26 | $9.69 | $13.57 | 130,556 | — | — |
| 1990-10-25 | $9.69 | $13.57 | 182,521 | — | — |
| 1990-10-24 | $9.72 | $13.61 | 130,556 | — | — |
| 1990-10-23 | $9.72 | $13.61 | 106,506 | — | — |
| 1990-10-22 | $9.69 | $13.57 | 1,533,605 | — | — |
| 1990-10-19 | $9.63 | $13.49 | 587,503 | — | — |
| 1990-10-18 | $9.61 | $13.45 | 2,027,915 | — | — |
| 1990-10-17 | $9.61 | $13.45 | 1,442,560 | — | — |
| 1990-10-16 | $9.66 | $13.53 | 255,529 | — | — |
| 1990-10-15 | $9.66 | $13.53 | 293,751 | — | — |
| 1990-10-12 | $9.58 | $13.41 | 2,930,642 | — | — |
| 1990-10-11 | $9.40 | $13.16 | 110,801 | — | — |
| 1990-10-10 | $9.40 | $13.16 | 140,004 | — | — |
| 1990-10-09 | $9.55 | $13.36 | 283,015 | — | — |
| 1990-10-08 | $9.75 | $13.65 | 535,967 | — | — |
| 1990-10-05 | $9.72 | $13.61 | 210,436 | — | — |
| 1990-10-04 | $9.55 | $13.36 | 170,925 | — | — |
| 1990-10-03 | $9.46 | $13.24 | 271,849 | — | — |
| 1990-10-02 | $9.40 | $13.16 | 288,598 | — | — |
| 1990-10-01 | $9.34 | $13.08 | 593,945 | — | — |
| 1990-09-28 | $9.31 | $13.04 | 520,936 | — | — |
| 1990-09-27 | $9.17 | $12.83 | 182,521 | — | — |
| 1990-09-26 | $9.14 | $12.79 | 200,129 | — | — |
| 1990-09-25 | $9.14 | $12.79 | 811,681 | — | — |
| 1990-09-24 | $9.11 | $12.75 | 389,951 | — | — |
| 1990-09-21 | $9.20 | $12.88 | 292,892 | — | — |
| 1990-09-20 | $9.20 | $12.88 | 221,172 | — | — |
| 1990-09-19 | $9.17 | $12.83 | 293,751 | — | — |
| 1990-09-18 | $9.23 | $12.92 | 282,156 | — | — |
| 1990-09-17 | $9.20 | $12.88 | 181,662 | — | — |
| 1990-09-14 | $9.23 | $12.92 | 164,054 | — | — |
| 1990-09-13 | $9.26 | $12.96 | 135,710 | — | — |
| 1990-09-12 | $9.23 | $12.92 | 109,083 | — | — |
| 1990-09-11 | $9.20 | $12.88 | 268,413 | — | — |
| 1990-09-10 | $9.26 | $12.96 | 372,772 | — | — |
| 1990-09-07 | $9.17 | $12.83 | 403,264 | — | — |
| 1990-09-06 | $9.17 | $12.83 | 201,847 | — | — |
| 1990-09-05 | $9.20 | $12.88 | 219,455 | — | — |
| 1990-09-04 | $9.14 | $12.79 | 302,770 | — | — |
| 1990-08-31 | $9.34 | $12.84 | 447,069 | — | — |
| 1990-08-30 | $9.31 | $12.80 | 1,949,324 | — | — |
| 1990-08-29 | $9.28 | $12.76 | 88,898 | — | — |
| 1990-08-28 | $9.28 | $12.76 | 167,490 | — | — |
| 1990-08-27 | $9.23 | $12.68 | 130,556 | — | — |
| 1990-08-24 | $9.17 | $12.60 | 188,533 | — | — |
| 1990-08-23 | $9.34 | $12.84 | 1,757,784 | — | — |
| 1990-08-22 | $9.55 | $13.12 | 167,490 | — | — |
| 1990-08-21 | $9.58 | $13.16 | 136,569 | — | — |
| 1990-08-20 | $9.61 | $13.20 | 264,977 | — | — |
| 1990-08-17 | $9.55 | $13.12 | 980,889 | — | — |
| 1990-08-16 | $9.69 | $13.32 | 228,473 | — | — |
| 1990-08-15 | $9.84 | $13.52 | 334,550 | — | — |
| 1990-08-14 | $9.69 | $13.32 | 306,206 | — | — |
| 1990-08-13 | $9.69 | $13.32 | 229,332 | — | — |
| 1990-08-10 | $9.61 | $13.20 | 64,419 | — | — |
| 1990-08-09 | $9.61 | $13.20 | 38,222 | — | — |
| 1990-08-08 | $9.63 | $13.24 | 164,913 | — | — |
| 1990-08-07 | $9.58 | $13.16 | 274,855 | — | — |
| 1990-08-06 | $9.52 | $13.08 | 259,394 | — | — |
| 1990-08-03 | $9.78 | $13.44 | 304,058 | — | — |
| 1990-08-02 | $9.90 | $13.60 | 436,762 | — | — |
| 1990-08-01 | $9.93 | $13.64 | 410,135 | — | — |
| 1990-07-31 | $9.78 | $13.44 | 480,996 | — | — |
| 1990-07-30 | $9.75 | $13.40 | 971,870 | — | — |
| 1990-07-27 | $9.66 | $13.28 | 311,789 | — | — |
| 1990-07-26 | $9.63 | $13.24 | 161,477 | — | — |
| 1990-07-25 | $9.52 | $13.08 | 591,368 | — | — |
| 1990-07-24 | $9.46 | $13.00 | 288,598 | — | — |
| 1990-07-23 | $9.55 | $13.12 | 144,299 | — | — |
| 1990-07-20 | $9.69 | $13.32 | 109,942 | — | — |
| 1990-07-19 | $9.72 | $13.36 | 158,471 | — | — |
| 1990-07-18 | $9.72 | $13.36 | 55,400 | — | — |
| 1990-07-17 | $9.78 | $13.44 | 193,687 | — | — |
| 1990-07-16 | $9.78 | $13.44 | 233,197 | — | — |
| 1990-07-13 | $9.81 | $13.48 | 417,436 | — | — |
| 1990-07-12 | $9.81 | $13.48 | 137,857 | — | — |
| 1990-07-11 | $9.84 | $13.52 | 167,060 | — | — |
| 1990-07-10 | $9.87 | $13.56 | 310,930 | — | — |
| 1990-07-09 | $9.93 | $13.64 | 222,890 | — | — |
| 1990-07-06 | $9.93 | $13.64 | 167,919 | — | — |
| 1990-07-05 | $9.87 | $13.56 | 171,355 | — | — |
| 1990-07-03 | $9.93 | $13.64 | 296,758 | — | — |
| 1990-07-02 | $9.93 | $13.64 | 1,834,658 | — | — |
| 1990-06-29 | $9.95 | $13.68 | 477,561 | — | — |
| 1990-06-28 | $9.95 | $13.68 | 219,025 | — | — |
| 1990-06-27 | $9.87 | $13.56 | 239,639 | — | — |
| 1990-06-26 | $9.84 | $13.52 | 264,548 | — | — |
| 1990-06-25 | $9.78 | $13.44 | 500,752 | — | — |
| 1990-06-22 | $9.95 | $13.68 | 368,907 | — | — |
| 1990-06-21 | $9.87 | $13.56 | 2,044,664 | — | — |
| 1990-06-20 | $9.84 | $13.52 | 269,272 | — | — |
| 1990-06-19 | $9.87 | $13.56 | 407,988 | — | — |
| 1990-06-18 | $9.84 | $13.52 | 677,689 | — | — |
| 1990-06-15 | $9.87 | $13.56 | 255,959 | — | — |
| 1990-06-14 | $9.90 | $13.60 | 335,839 | — | — |
| 1990-06-13 | $9.93 | $13.64 | 185,527 | — | — |
| 1990-06-12 | $9.90 | $13.60 | 120,249 | — | — |
| 1990-06-11 | $9.90 | $13.60 | 209,577 | — | — |
| 1990-06-08 | $9.78 | $13.44 | 147,735 | — | — |
| 1990-06-07 | $9.84 | $13.52 | 126,691 | — | — |
| 1990-06-06 | $9.87 | $13.56 | 267,554 | — | — |
| 1990-06-05 | $9.84 | $13.52 | 964,140 | — | — |
| 1990-06-04 | $9.81 | $13.48 | 1,927,421 | — | — |
| 1990-06-01 | $9.93 | $13.40 | 1,737,599 | — | — |
| 1990-05-31 | $9.87 | $13.32 | 225,038 | — | — |
| 1990-05-30 | $9.84 | $13.28 | 100,494 | — | — |
| 1990-05-29 | $9.95 | $13.44 | 70,432 | — | — |
| 1990-05-25 | $9.95 | $13.44 | 39,940 | — | — |
| 1990-05-24 | $9.95 | $13.44 | 162,766 | — | — |
| 1990-05-23 | $9.95 | $13.44 | 67,425 | — | — |
| 1990-05-22 | $10.01 | $13.52 | 112,519 | — | — |
| 1990-05-21 | $9.98 | $13.48 | 154,177 | — | — |
| 1990-05-18 | $9.98 | $13.48 | 195,834 | — | — |
| 1990-05-17 | $10.01 | $13.52 | 227,185 | — | — |
| 1990-05-16 | $10.01 | $13.52 | 307,924 | — | — |
| 1990-05-15 | $9.95 | $13.44 | 230,621 | — | — |
| 1990-05-14 | $9.95 | $13.44 | 163,195 | — | — |
| 1990-05-11 | $9.90 | $13.36 | 508,482 | — | — |
| 1990-05-10 | $9.75 | $13.16 | 155,035 | — | — |
| 1990-05-09 | $9.72 | $13.12 | 234,056 | — | — |
| 1990-05-08 | $9.63 | $13.00 | 124,973 | — | — |
| 1990-05-07 | $9.58 | $12.93 | 386,944 | — | — |
| 1990-05-04 | $9.52 | $12.85 | 781,190 | — | — |
| 1990-05-03 | $9.46 | $12.77 | 87,181 | — | — |
| 1990-05-02 | $9.37 | $12.65 | 199,699 | — | — |
| 1990-05-01 | $9.40 | $12.69 | 261,542 | — | — |
| 1990-04-30 | $9.31 | $12.57 | 288,168 | — | — |
| 1990-04-27 | $9.28 | $12.53 | 236,204 | — | — |
| 1990-04-26 | $9.37 | $12.65 | 56,689 | — | — |
| 1990-04-25 | $9.52 | $12.85 | 42,087 | — | — |
| 1990-04-24 | $9.46 | $12.77 | 88,469 | — | — |
| 1990-04-23 | $9.49 | $12.81 | 82,457 | — | — |
| 1990-04-20 | $9.58 | $12.93 | 135,280 | — | — |
| 1990-04-19 | $9.75 | $13.16 | 176,938 | — | — |
| 1990-04-18 | $9.72 | $13.12 | 500,322 | — | — |
| 1990-04-17 | $9.78 | $13.20 | 679,407 | — | — |
| 1990-04-16 | $9.75 | $13.16 | 548,422 | — | — |
| 1990-04-12 | $9.69 | $13.08 | 91,905 | — | — |
| 1990-04-11 | $9.66 | $13.04 | 170,925 | — | — |
| 1990-04-10 | $9.58 | $12.93 | 108,654 | — | — |
| 1990-04-09 | $9.58 | $12.93 | 154,177 | — | — |
| 1990-04-06 | $9.61 | $12.97 | 401,117 | — | — |
| 1990-04-05 | $9.66 | $13.04 | 147,305 | — | — |
| 1990-04-04 | $9.72 | $13.12 | 213,013 | — | — |
| 1990-04-03 | $9.75 | $13.16 | 263,689 | — | — |
| 1990-04-02 | $9.69 | $13.08 | 97,058 | — | — |
| 1990-03-30 | $9.75 | $13.16 | 97,488 | — | — |
| 1990-03-29 | $9.69 | $13.08 | 140,863 | — | — |
| 1990-03-28 | $9.69 | $13.08 | 220,743 | — | — |
| 1990-03-27 | $9.66 | $13.04 | 99,205 | — | — |
| 1990-03-26 | $9.66 | $13.04 | 2,191,969 | — | — |
| 1990-03-23 | $9.72 | $13.12 | 242,216 | — | — |
| 1990-03-22 | $9.63 | $13.00 | 417,007 | — | — |
| 1990-03-21 | $9.72 | $13.12 | 356,023 | — | — |
| 1990-03-20 | $9.72 | $13.12 | 170,496 | — | — |
| 1990-03-19 | $9.78 | $13.20 | 133,992 | — | — |
| 1990-03-16 | $9.78 | $13.20 | 1,397,037 | — | — |
| 1990-03-15 | $9.78 | $13.20 | 291,604 | — | — |
| 1990-03-14 | $9.75 | $13.16 | 147,735 | — | — |
| 1990-03-13 | $9.66 | $13.04 | 228,903 | — | — |
| 1990-03-12 | $9.69 | $13.08 | 517,930 | — | — |
| 1990-03-09 | $9.58 | $12.93 | 322,096 | — | — |
| 1990-03-08 | $9.63 | $13.00 | 79,880 | — | — |
| 1990-03-07 | $9.63 | $13.00 | 125,403 | — | — |
| 1990-03-06 | $9.63 | $13.00 | 1,357,097 | — | — |
| 1990-03-05 | $9.66 | $13.04 | 995,061 | — | — |
| 1990-03-02 | $9.72 | $12.89 | 1,199,485 | — | — |
| 1990-03-01 | $9.69 | $12.85 | 334,980 | — | — |
| 1990-02-28 | $9.63 | $12.77 | 306,206 | — | — |
| 1990-02-27 | $9.58 | $12.70 | 109,083 | — | — |
| 1990-02-26 | $9.49 | $12.58 | 83,745 | — | — |
| 1990-02-23 | $9.49 | $12.58 | 68,284 | — | — |
| 1990-02-22 | $9.55 | $12.66 | 324,243 | — | — |
| 1990-02-21 | $9.55 | $12.66 | 126,262 | — | — |
| 1990-02-20 | $9.58 | $12.70 | 128,838 | — | — |
| 1990-02-16 | $9.69 | $12.85 | 235,774 | — | — |
| 1990-02-15 | $9.69 | $12.85 | 183,380 | — | — |
| 1990-02-14 | $9.66 | $12.81 | 353,017 | — | — |
| 1990-02-13 | $9.58 | $12.70 | 417,007 | — | — |
| 1990-02-12 | $9.58 | $12.70 | 193,257 | — | — |
| 1990-02-09 | $9.69 | $12.85 | 225,467 | — | — |
| 1990-02-08 | $9.78 | $12.97 | 463,388 | — | — |
| 1990-02-07 | $9.72 | $12.89 | 76,015 | — | — |
| 1990-02-06 | $9.72 | $12.89 | 136,569 | — | — |
| 1990-02-05 | $9.72 | $12.89 | 109,083 | — | — |
| 1990-02-02 | $9.69 | $12.85 | 118,961 | — | — |
| 1990-02-01 | $9.69 | $12.85 | 179,515 | — | — |
| 1990-01-31 | $9.52 | $12.62 | 281,297 | — | — |
| 1990-01-30 | $9.40 | $12.46 | 262,830 | — | — |
| 1990-01-29 | $9.46 | $12.54 | 322,096 | — | — |
| 1990-01-26 | $9.43 | $12.50 | 182,950 | — | — |
| 1990-01-25 | $9.37 | $12.43 | 145,587 | — | — |
| 1990-01-24 | $9.43 | $12.50 | 380,932 | — | — |
| 1990-01-23 | $9.43 | $12.50 | 120,249 | — | — |
| 1990-01-22 | $9.40 | $12.46 | 79,450 | — | — |
| 1990-01-19 | $9.46 | $12.54 | 347,863 | — | — |
| 1990-01-18 | $9.43 | $12.50 | 448,357 | — | — |
| 1990-01-17 | $9.52 | $12.62 | 1,361,391 | — | — |
| 1990-01-16 | $9.61 | $12.73 | 286,880 | — | — |
| 1990-01-15 | $9.61 | $12.73 | 164,484 | — | — |
| 1990-01-12 | $9.72 | $12.89 | 614,129 | — | — |
| 1990-01-11 | $9.81 | $13.00 | 451,793 | — | — |
| 1990-01-10 | $9.78 | $12.97 | 418,725 | — | — |
| 1990-01-09 | $9.81 | $13.00 | 270,560 | — | — |
| 1990-01-08 | $9.75 | $12.93 | 229,762 | — | — |
| 1990-01-05 | $9.87 | $13.08 | 525,660 | — | — |
| 1990-01-04 | $9.95 | $13.20 | 571,183 | — | — |
| 1990-01-03 | $10.04 | $13.31 | 1,158,686 | — | — |
| 1990-01-02 | $10.01 | $13.27 | 419,154 | — | — |