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
- 1975-06-12 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 | $10.25 | $10.98 | 742,800 | — | — |
| 1990-12-28 | $9.56 | $10.24 | 294,800 | — | — |
| 1990-12-27 | $9.81 | $10.51 | 213,400 | — | — |
| 1990-12-26 | $9.94 | $10.64 | 155,000 | — | — |
| 1990-12-24 | $9.94 | $10.64 | 30,600 | — | — |
| 1990-12-21 | $10.00 | $10.71 | 473,000 | — | — |
| 1990-12-20 | $10.06 | $10.78 | 99,600 | — | — |
| 1990-12-19 | $10.13 | $10.84 | 50,000 | — | — |
| 1990-12-18 | $10.06 | $10.78 | 97,200 | — | — |
| 1990-12-17 | $9.88 | $10.58 | 76,400 | — | — |
| 1990-12-14 | $9.94 | $10.64 | 341,800 | — | — |
| 1990-12-13 | $10.06 | $10.78 | 529,200 | — | — |
| 1990-12-12 | $10.19 | $10.91 | 339,800 | — | — |
| 1990-12-11 | $10.13 | $10.84 | 522,400 | — | — |
| 1990-12-10 | $10.38 | $11.11 | 238,600 | — | — |
| 1990-12-07 | $10.56 | $11.31 | 342,600 | — | — |
| 1990-12-06 | $10.50 | $11.24 | 318,800 | — | — |
| 1990-12-05 | $9.94 | $10.64 | 551,000 | — | — |
| 1990-12-04 | $9.63 | $10.31 | 745,800 | — | — |
| 1990-12-03 | $9.44 | $10.11 | 381,200 | — | — |
| 1990-11-30 | $9.25 | $9.91 | 340,200 | — | — |
| 1990-11-29 | $8.88 | $9.50 | 410,600 | — | — |
| 1990-11-28 | $9.13 | $9.77 | 262,000 | — | — |
| 1990-11-27 | $9.19 | $9.84 | 371,200 | — | — |
| 1990-11-26 | $8.69 | $9.30 | 876,800 | — | — |
| 1990-11-23 | $9.00 | $9.57 | 114,400 | — | — |
| 1990-11-21 | $8.94 | $9.51 | 526,200 | — | — |
| 1990-11-20 | $9.00 | $9.57 | 541,800 | — | — |
| 1990-11-19 | $9.38 | $9.97 | 443,200 | — | — |
| 1990-11-16 | $9.38 | $9.97 | 826,000 | — | — |
| 1990-11-15 | $9.81 | $10.44 | 204,200 | — | — |
| 1990-11-14 | $10.06 | $10.70 | 238,000 | — | — |
| 1990-11-13 | $9.94 | $10.57 | 700,600 | — | — |
| 1990-11-12 | $10.19 | $10.83 | 541,400 | — | — |
| 1990-11-09 | $9.81 | $10.44 | 805,200 | — | — |
| 1990-11-08 | $9.50 | $10.10 | 1,275,400 | — | — |
| 1990-11-07 | $11.69 | $12.43 | 260,000 | — | — |
| 1990-11-06 | $11.88 | $12.63 | 225,200 | — | — |
| 1990-11-05 | $12.19 | $12.96 | 240,000 | — | — |
| 1990-11-02 | $12.25 | $13.03 | 295,200 | — | — |
| 1990-11-01 | $12.13 | $12.89 | 137,600 | — | — |
| 1990-10-31 | $12.25 | $13.03 | 106,400 | — | — |
| 1990-10-30 | $12.13 | $12.89 | 173,200 | — | — |
| 1990-10-29 | $12.13 | $12.89 | 200,000 | — | — |
| 1990-10-26 | $12.13 | $12.89 | 78,000 | — | — |
| 1990-10-25 | $12.25 | $13.03 | 429,800 | — | — |
| 1990-10-24 | $12.31 | $13.09 | 117,000 | — | — |
| 1990-10-23 | $12.13 | $12.89 | 94,800 | — | — |
| 1990-10-22 | $12.19 | $12.96 | 293,000 | — | — |
| 1990-10-19 | $12.13 | $12.89 | 560,400 | — | — |
| 1990-10-18 | $11.94 | $12.70 | 311,400 | — | — |
| 1990-10-17 | $11.38 | $12.10 | 323,200 | — | — |
| 1990-10-16 | $11.75 | $12.50 | 241,000 | — | — |
| 1990-10-15 | $11.81 | $12.56 | 620,200 | — | — |
| 1990-10-12 | $11.06 | $11.77 | 224,600 | — | — |
| 1990-10-11 | $10.38 | $11.03 | 538,200 | — | — |
| 1990-10-10 | $11.13 | $11.83 | 270,000 | — | — |
| 1990-10-09 | $11.69 | $12.43 | 148,600 | — | — |
| 1990-10-08 | $11.81 | $12.56 | 54,400 | — | — |
| 1990-10-05 | $12.06 | $12.83 | 329,800 | — | — |
| 1990-10-04 | $12.31 | $13.09 | 164,200 | — | — |
| 1990-10-03 | $12.25 | $13.03 | 222,600 | — | — |
| 1990-10-02 | $12.13 | $12.89 | 220,800 | — | — |
| 1990-10-01 | $12.50 | $13.29 | 539,400 | — | — |
| 1990-09-28 | $12.06 | $12.83 | 443,800 | — | — |
| 1990-09-27 | $11.88 | $12.63 | 801,000 | — | — |
| 1990-09-26 | $12.31 | $13.09 | 490,400 | — | — |
| 1990-09-25 | $12.00 | $12.76 | 191,600 | — | — |
| 1990-09-24 | $11.63 | $12.36 | 436,400 | — | — |
| 1990-09-21 | $11.94 | $12.70 | 572,000 | — | — |
| 1990-09-20 | $11.88 | $12.63 | 60,200 | — | — |
| 1990-09-19 | $12.13 | $12.89 | 389,400 | — | — |
| 1990-09-18 | $11.56 | $12.30 | 165,400 | — | — |
| 1990-09-17 | $11.50 | $12.23 | 327,600 | — | — |
| 1990-09-14 | $11.88 | $12.63 | 400,400 | — | — |
| 1990-09-13 | $12.31 | $13.09 | 157,600 | — | — |
| 1990-09-12 | $12.81 | $13.63 | 335,400 | — | — |
| 1990-09-11 | $12.75 | $13.56 | 348,600 | — | — |
| 1990-09-10 | $12.88 | $13.69 | 461,200 | — | — |
| 1990-09-07 | $12.44 | $13.23 | 247,000 | — | — |
| 1990-09-06 | $12.50 | $13.29 | 367,600 | — | — |
| 1990-09-05 | $12.44 | $13.23 | 164,000 | — | — |
| 1990-09-04 | $12.31 | $13.09 | 286,600 | — | — |
| 1990-08-31 | $12.38 | $13.16 | 488,800 | — | — |
| 1990-08-30 | $12.63 | $13.43 | 591,600 | — | — |
| 1990-08-29 | $12.94 | $13.76 | 499,600 | — | — |
| 1990-08-28 | $12.69 | $13.49 | 413,000 | — | — |
| 1990-08-27 | $12.31 | $13.09 | 445,400 | — | — |
| 1990-08-24 | $11.38 | $12.03 | 293,000 | — | — |
| 1990-08-23 | $10.56 | $11.17 | 294,000 | — | — |
| 1990-08-22 | $10.94 | $11.57 | 254,600 | — | — |
| 1990-08-21 | $11.50 | $12.16 | 483,200 | — | — |
| 1990-08-20 | $11.81 | $12.49 | 195,400 | — | — |
| 1990-08-17 | $11.75 | $12.43 | 228,400 | — | — |
| 1990-08-16 | $12.00 | $12.69 | 306,000 | — | — |
| 1990-08-15 | $12.06 | $12.76 | 681,600 | — | — |
| 1990-08-14 | $11.88 | $12.56 | 308,200 | — | — |
| 1990-08-13 | $12.38 | $13.09 | 431,000 | — | — |
| 1990-08-10 | $11.31 | $11.96 | 184,800 | — | — |
| 1990-08-09 | $11.88 | $12.56 | 457,200 | — | — |
| 1990-08-08 | $11.75 | $12.43 | 357,600 | — | — |
| 1990-08-07 | $10.69 | $11.30 | 444,600 | — | — |
| 1990-08-06 | $10.06 | $10.64 | 650,800 | — | — |
| 1990-08-03 | $11.25 | $11.90 | 434,800 | — | — |
| 1990-08-02 | $12.19 | $12.89 | 260,200 | — | — |
| 1990-08-01 | $12.44 | $13.15 | 118,200 | — | — |
| 1990-07-31 | $12.25 | $12.96 | 77,800 | — | — |
| 1990-07-30 | $12.25 | $12.96 | 180,000 | — | — |
| 1990-07-27 | $12.25 | $12.96 | 464,000 | — | — |
| 1990-07-26 | $12.81 | $13.55 | 241,800 | — | — |
| 1990-07-25 | $12.69 | $13.42 | 189,800 | — | — |
| 1990-07-24 | $12.19 | $12.89 | 232,000 | — | — |
| 1990-07-23 | $11.75 | $12.43 | 379,600 | — | — |
| 1990-07-20 | $12.50 | $13.22 | 159,600 | — | — |
| 1990-07-19 | $12.63 | $13.35 | 261,200 | — | — |
| 1990-07-18 | $12.75 | $13.49 | 273,400 | — | — |
| 1990-07-17 | $13.13 | $13.88 | 1,122,200 | — | — |
| 1990-07-16 | $12.94 | $13.68 | 186,600 | — | — |
| 1990-07-13 | $12.94 | $13.68 | 353,800 | — | — |
| 1990-07-12 | $13.00 | $13.75 | 371,200 | — | — |
| 1990-07-11 | $12.88 | $13.62 | 557,800 | — | — |
| 1990-07-10 | $12.81 | $13.55 | 1,097,600 | — | — |
| 1990-07-09 | $12.81 | $13.55 | 527,200 | — | — |
| 1990-07-06 | $12.63 | $13.35 | 409,800 | — | — |
| 1990-07-05 | $12.88 | $13.62 | 224,400 | — | — |
| 1990-07-03 | $13.25 | $14.01 | 462,600 | — | — |
| 1990-07-02 | $12.81 | $13.55 | 409,600 | — | — |
| 1990-06-29 | $13.19 | $13.95 | 149,400 | — | — |
| 1990-06-28 | $13.25 | $14.01 | 1,325,800 | — | — |
| 1990-06-27 | $13.31 | $14.08 | 303,600 | — | — |
| 1990-06-26 | $13.31 | $14.08 | 1,007,400 | — | — |
| 1990-06-25 | $13.06 | $13.82 | 390,200 | — | — |
| 1990-06-22 | $13.19 | $13.95 | 775,200 | — | — |
| 1990-06-21 | $12.94 | $13.68 | 594,400 | — | — |
| 1990-06-20 | $12.63 | $13.35 | 481,000 | — | — |
| 1990-06-19 | $12.50 | $13.22 | 376,400 | — | — |
| 1990-06-18 | $12.06 | $12.76 | 371,800 | — | — |
| 1990-06-15 | $12.25 | $12.96 | 177,400 | — | — |
| 1990-06-14 | $12.31 | $13.02 | 168,800 | — | — |
| 1990-06-13 | $12.75 | $13.49 | 452,200 | — | — |
| 1990-06-12 | $12.25 | $12.96 | 178,400 | — | — |
| 1990-06-11 | $12.31 | $13.02 | 159,000 | — | — |
| 1990-06-08 | $12.19 | $12.89 | 130,800 | — | — |
| 1990-06-07 | $12.19 | $12.89 | 433,000 | — | — |
| 1990-06-06 | $12.38 | $13.09 | 226,800 | — | — |
| 1990-06-05 | $12.50 | $13.22 | 448,200 | — | — |
| 1990-06-04 | $12.44 | $13.15 | 563,000 | — | — |
| 1990-06-01 | $12.81 | $13.55 | 496,600 | — | — |
| 1990-05-31 | $12.81 | $13.55 | 936,800 | — | — |
| 1990-05-30 | $12.44 | $13.15 | 765,000 | — | — |
| 1990-05-29 | $12.19 | $12.89 | 378,800 | — | — |
| 1990-05-25 | $11.88 | $12.56 | 154,400 | — | — |
| 1990-05-24 | $12.19 | $12.89 | 331,800 | — | — |
| 1990-05-23 | $12.31 | $12.96 | 529,400 | — | — |
| 1990-05-22 | $12.06 | $12.69 | 511,600 | — | — |
| 1990-05-21 | $11.63 | $12.23 | 111,400 | — | — |
| 1990-05-18 | $11.69 | $12.30 | 209,400 | — | — |
| 1990-05-17 | $11.69 | $12.30 | 305,000 | — | — |
| 1990-05-16 | $11.63 | $12.23 | 84,600 | — | — |
| 1990-05-15 | $11.75 | $12.36 | 479,200 | — | — |
| 1990-05-14 | $11.75 | $12.36 | 634,400 | — | — |
| 1990-05-11 | $11.50 | $12.10 | 377,000 | — | — |
| 1990-05-10 | $11.38 | $11.97 | 211,200 | — | — |
| 1990-05-09 | $11.56 | $12.17 | 517,400 | — | — |
| 1990-05-08 | $11.50 | $12.10 | 288,400 | — | — |
| 1990-05-07 | $11.44 | $12.04 | 244,800 | — | — |
| 1990-05-04 | $11.44 | $12.04 | 521,000 | — | — |
| 1990-05-03 | $11.31 | $11.90 | 443,600 | — | — |
| 1990-05-02 | $11.56 | $12.17 | 466,400 | — | — |
| 1990-05-01 | $11.44 | $12.04 | 545,600 | — | — |
| 1990-04-30 | $11.56 | $12.17 | 481,200 | — | — |
| 1990-04-27 | $10.88 | $11.44 | 373,000 | — | — |
| 1990-04-26 | $11.38 | $11.97 | 406,800 | — | — |
| 1990-04-25 | $11.31 | $11.90 | 746,200 | — | — |
| 1990-04-24 | $11.31 | $11.90 | 1,214,400 | — | — |
| 1990-04-23 | $10.69 | $11.25 | 1,057,000 | — | — |
| 1990-04-20 | $10.19 | $10.72 | 1,180,800 | — | — |
| 1990-04-19 | $9.38 | $9.87 | 119,800 | — | — |
| 1990-04-18 | $9.63 | $10.13 | 102,400 | — | — |
| 1990-04-17 | $9.75 | $10.26 | 90,800 | — | — |
| 1990-04-16 | $9.88 | $10.39 | 497,400 | — | — |
| 1990-04-12 | $9.81 | $10.33 | 216,800 | — | — |
| 1990-04-11 | $9.56 | $10.06 | 57,000 | — | — |
| 1990-04-10 | $9.69 | $10.19 | 183,800 | — | — |
| 1990-04-09 | $9.81 | $10.33 | 432,000 | — | — |
| 1990-04-06 | $9.50 | $10.00 | 477,400 | — | — |
| 1990-04-05 | $9.00 | $9.47 | 187,800 | — | — |
| 1990-04-04 | $8.81 | $9.27 | 121,600 | — | — |
| 1990-04-03 | $8.94 | $9.40 | 77,000 | — | — |
| 1990-04-02 | $8.88 | $9.34 | 151,200 | — | — |
| 1990-03-30 | $9.06 | $9.54 | 75,200 | — | — |
| 1990-03-29 | $9.06 | $9.54 | 74,600 | — | — |
| 1990-03-28 | $9.19 | $9.67 | 256,800 | — | — |
| 1990-03-27 | $8.88 | $9.34 | 67,600 | — | — |
| 1990-03-26 | $8.75 | $9.21 | 77,200 | — | — |
| 1990-03-23 | $8.75 | $9.21 | 192,400 | — | — |
| 1990-03-22 | $8.69 | $9.14 | 271,400 | — | — |
| 1990-03-21 | $8.94 | $9.40 | 175,000 | — | — |
| 1990-03-20 | $8.94 | $9.40 | 529,800 | — | — |
| 1990-03-19 | $9.13 | $9.60 | 193,400 | — | — |
| 1990-03-16 | $9.31 | $9.80 | 320,000 | — | — |
| 1990-03-15 | $9.19 | $9.67 | 113,000 | — | — |
| 1990-03-14 | $9.13 | $9.60 | 100,200 | — | — |
| 1990-03-13 | $9.00 | $9.47 | 60,400 | — | — |
| 1990-03-12 | $9.13 | $9.60 | 281,800 | — | — |
| 1990-03-09 | $9.06 | $9.54 | 150,200 | — | — |
| 1990-03-08 | $9.00 | $9.47 | 239,800 | — | — |
| 1990-03-07 | $8.94 | $9.40 | 65,200 | — | — |
| 1990-03-06 | $8.94 | $9.40 | 253,400 | — | — |
| 1990-03-05 | $8.94 | $9.40 | 96,600 | — | — |
| 1990-03-02 | $9.19 | $9.67 | 180,000 | — | — |
| 1990-03-01 | $9.31 | $9.80 | 79,800 | — | — |
| 1990-02-28 | $9.19 | $9.67 | 103,600 | — | — |
| 1990-02-27 | $9.19 | $9.67 | 93,000 | — | — |
| 1990-02-26 | $9.38 | $9.87 | 91,600 | — | — |
| 1990-02-23 | $9.38 | $9.87 | 76,800 | — | — |
| 1990-02-22 | $9.63 | $10.13 | 73,200 | — | — |
| 1990-02-21 | $9.88 | $10.33 | 75,800 | — | — |
| 1990-02-20 | $9.69 | $10.13 | 74,200 | — | — |
| 1990-02-16 | $9.94 | $10.39 | 215,400 | — | — |
| 1990-02-15 | $9.69 | $10.13 | 31,800 | — | — |
| 1990-02-14 | $9.69 | $10.13 | 33,400 | — | — |
| 1990-02-13 | $9.56 | $10.00 | 83,200 | — | — |
| 1990-02-12 | $9.50 | $9.93 | 89,200 | — | — |
| 1990-02-09 | $9.63 | $10.06 | 50,800 | — | — |
| 1990-02-08 | $9.69 | $10.13 | 72,600 | — | — |
| 1990-02-07 | $9.94 | $10.39 | 135,800 | — | — |
| 1990-02-06 | $9.88 | $10.33 | 75,600 | — | — |
| 1990-02-05 | $9.94 | $10.39 | 206,200 | — | — |
| 1990-02-02 | $9.94 | $10.39 | 276,600 | — | — |
| 1990-02-01 | $9.25 | $9.67 | 117,400 | — | — |
| 1990-01-31 | $9.25 | $9.67 | 137,000 | — | — |
| 1990-01-30 | $8.69 | $9.08 | 197,800 | — | — |
| 1990-01-29 | $8.88 | $9.28 | 125,600 | — | — |
| 1990-01-26 | $8.94 | $9.35 | 242,400 | — | — |
| 1990-01-25 | $9.13 | $9.54 | 198,200 | — | — |
| 1990-01-24 | $9.25 | $9.67 | 144,600 | — | — |
| 1990-01-23 | $9.50 | $9.93 | 133,600 | — | — |
| 1990-01-22 | $9.50 | $9.93 | 198,200 | — | — |
| 1990-01-19 | $9.75 | $10.19 | 151,800 | — | — |
| 1990-01-18 | $9.63 | $10.06 | 203,200 | — | — |
| 1990-01-17 | $10.00 | $10.46 | 114,800 | — | — |
| 1990-01-16 | $10.06 | $10.52 | 113,800 | — | — |
| 1990-01-15 | $10.31 | $10.78 | 51,600 | — | — |
| 1990-01-12 | $10.25 | $10.72 | 287,800 | — | — |
| 1990-01-11 | $10.13 | $10.59 | 196,200 | — | — |
| 1990-01-10 | $10.56 | $11.04 | 230,200 | — | — |
| 1990-01-09 | $10.63 | $11.11 | 128,000 | — | — |
| 1990-01-08 | $10.56 | $11.04 | 328,400 | — | — |
| 1990-01-05 | $10.19 | $10.65 | 133,600 | — | — |
| 1990-01-04 | $10.56 | $11.04 | 190,800 | — | — |
| 1990-01-03 | $10.50 | $10.98 | 218,600 | — | — |
| 1990-01-02 | $10.25 | $10.72 | 187,600 | — | — |