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 | $10.96 | $11.58 | 11,700 | — | — |
| 1990-12-28 | $10.83 | $11.45 | 39,300 | — | — |
| 1990-12-27 | $10.83 | $11.45 | 4,800 | — | — |
| 1990-12-26 | $10.83 | $11.45 | 10,200 | — | — |
| 1990-12-24 | $10.75 | $11.36 | 4,500 | — | — |
| 1990-12-21 | $10.75 | $11.36 | 141,000 | — | — |
| 1990-12-20 | $10.54 | $11.14 | 17,100 | — | — |
| 1990-12-19 | $10.63 | $11.23 | 43,500 | — | — |
| 1990-12-18 | $10.46 | $11.06 | 9,000 | — | — |
| 1990-12-17 | $10.46 | $11.06 | 21,900 | — | — |
| 1990-12-14 | $10.67 | $11.28 | 43,200 | — | — |
| 1990-12-13 | $10.46 | $11.06 | 5,100 | — | — |
| 1990-12-12 | $10.42 | $11.01 | 31,200 | — | — |
| 1990-12-11 | $10.33 | $10.92 | 19,500 | — | — |
| 1990-12-10 | $10.17 | $10.75 | 61,800 | — | — |
| 1990-12-07 | $9.88 | $10.44 | 66,900 | — | — |
| 1990-12-06 | $9.96 | $10.53 | 21,000 | — | — |
| 1990-12-05 | $9.88 | $10.44 | 40,200 | — | — |
| 1990-12-04 | $9.79 | $10.35 | 83,100 | — | — |
| 1990-12-03 | $9.58 | $10.13 | 51,000 | — | — |
| 1990-11-30 | $9.38 | $9.91 | 23,400 | — | — |
| 1990-11-29 | $9.33 | $9.87 | 20,400 | — | — |
| 1990-11-28 | $9.33 | $9.87 | 13,800 | — | — |
| 1990-11-27 | $9.46 | $10.00 | 45,900 | — | — |
| 1990-11-26 | $9.13 | $9.65 | 12,000 | — | — |
| 1990-11-23 | $8.96 | $9.47 | 19,800 | — | — |
| 1990-11-21 | $8.96 | $9.47 | 15,000 | — | — |
| 1990-11-20 | $9.13 | $9.65 | 22,800 | — | — |
| 1990-11-19 | $9.04 | $9.56 | 36,600 | — | — |
| 1990-11-16 | $8.96 | $9.47 | 13,200 | — | — |
| 1990-11-15 | $9.08 | $9.56 | 88,200 | — | — |
| 1990-11-14 | $9.00 | $9.47 | 40,500 | — | — |
| 1990-11-13 | $9.00 | $9.47 | 107,400 | — | — |
| 1990-11-12 | $9.04 | $9.51 | 58,800 | — | — |
| 1990-11-09 | $9.04 | $9.51 | 93,900 | — | — |
| 1990-11-08 | $9.13 | $9.60 | 40,500 | — | — |
| 1990-11-07 | $9.21 | $9.69 | 24,600 | — | — |
| 1990-11-06 | $8.92 | $9.38 | 20,100 | — | — |
| 1990-11-05 | $8.83 | $9.29 | 16,200 | — | — |
| 1990-11-02 | $9.00 | $9.47 | 6,600 | — | — |
| 1990-11-01 | $8.92 | $9.38 | 24,000 | — | — |
| 1990-10-31 | $8.75 | $9.20 | 50,100 | — | — |
| 1990-10-30 | $8.67 | $9.12 | 28,200 | — | — |
| 1990-10-29 | $8.58 | $9.03 | 11,100 | — | — |
| 1990-10-26 | $8.83 | $9.29 | 5,400 | — | — |
| 1990-10-25 | $9.04 | $9.51 | 2,400 | — | — |
| 1990-10-24 | $9.13 | $9.60 | 4,200 | — | — |
| 1990-10-23 | $9.08 | $9.56 | 26,100 | — | — |
| 1990-10-22 | $8.96 | $9.42 | 6,300 | — | — |
| 1990-10-19 | $8.75 | $9.20 | 14,100 | — | — |
| 1990-10-18 | $8.54 | $8.99 | 72,300 | — | — |
| 1990-10-17 | $8.54 | $8.99 | 107,100 | — | — |
| 1990-10-16 | $8.75 | $9.20 | 6,000 | — | — |
| 1990-10-15 | $8.79 | $9.25 | 17,100 | — | — |
| 1990-10-12 | $8.83 | $9.29 | 23,100 | — | — |
| 1990-10-11 | $8.50 | $8.94 | 12,000 | — | — |
| 1990-10-10 | $8.33 | $8.77 | 32,400 | — | — |
| 1990-10-09 | $8.38 | $8.81 | 30,300 | — | — |
| 1990-10-08 | $8.54 | $8.99 | 67,500 | — | — |
| 1990-10-05 | $8.54 | $8.99 | 82,200 | — | — |
| 1990-10-04 | $8.88 | $9.34 | 117,000 | — | — |
| 1990-10-03 | $9.17 | $9.64 | 9,900 | — | — |
| 1990-10-02 | $9.21 | $9.69 | 58,200 | — | — |
| 1990-10-01 | $9.29 | $9.77 | 101,400 | — | — |
| 1990-09-28 | $9.42 | $9.91 | 32,700 | — | — |
| 1990-09-27 | $9.42 | $9.91 | 29,100 | — | — |
| 1990-09-26 | $9.33 | $9.82 | 31,800 | — | — |
| 1990-09-25 | $9.54 | $10.04 | 21,000 | — | — |
| 1990-09-24 | $9.58 | $10.08 | 16,500 | — | — |
| 1990-09-21 | $9.67 | $10.17 | 8,100 | — | — |
| 1990-09-20 | $9.83 | $10.34 | 7,800 | — | — |
| 1990-09-19 | $9.92 | $10.43 | 13,800 | — | — |
| 1990-09-18 | $9.96 | $10.48 | 3,600 | — | — |
| 1990-09-17 | $10.00 | $10.52 | 9,600 | — | — |
| 1990-09-14 | $10.17 | $10.69 | 33,300 | — | — |
| 1990-09-13 | $10.33 | $10.87 | 2,100 | — | — |
| 1990-09-12 | $10.33 | $10.87 | 600 | — | — |
| 1990-09-11 | $10.38 | $10.91 | 7,200 | — | — |
| 1990-09-10 | $10.33 | $10.87 | 65,700 | — | — |
| 1990-09-07 | $10.13 | $10.65 | 7,500 | — | — |
| 1990-09-06 | $9.92 | $10.43 | 5,400 | — | — |
| 1990-09-05 | $9.79 | $10.30 | 7,200 | — | — |
| 1990-09-04 | $9.75 | $10.26 | 4,500 | — | — |
| 1990-08-31 | $9.79 | $10.30 | 8,400 | — | — |
| 1990-08-30 | $9.67 | $10.17 | 10,500 | — | — |
| 1990-08-29 | $9.79 | $10.30 | 33,900 | — | — |
| 1990-08-28 | $9.63 | $10.12 | 9,600 | — | — |
| 1990-08-27 | $9.63 | $10.12 | 9,900 | — | — |
| 1990-08-24 | $9.50 | $9.99 | 32,100 | — | — |
| 1990-08-23 | $9.46 | $9.95 | 69,600 | — | — |
| 1990-08-22 | $9.83 | $10.34 | 13,800 | — | — |
| 1990-08-21 | $9.96 | $10.48 | 8,700 | — | — |
| 1990-08-20 | $10.17 | $10.69 | 37,500 | — | — |
| 1990-08-17 | $10.29 | $10.78 | 23,700 | — | — |
| 1990-08-16 | $10.33 | $10.82 | 32,400 | — | — |
| 1990-08-15 | $10.42 | $10.91 | 48,600 | — | — |
| 1990-08-14 | $10.33 | $10.82 | 14,400 | — | — |
| 1990-08-13 | $10.25 | $10.74 | 11,100 | — | — |
| 1990-08-10 | $10.21 | $10.69 | 39,600 | — | — |
| 1990-08-09 | $10.50 | $11.00 | 29,400 | — | — |
| 1990-08-08 | $10.38 | $10.87 | 34,800 | — | — |
| 1990-08-07 | $10.25 | $10.74 | 12,300 | — | — |
| 1990-08-06 | $10.08 | $10.56 | 89,700 | — | — |
| 1990-08-03 | $10.63 | $11.13 | 24,900 | — | — |
| 1990-08-02 | $10.83 | $11.35 | 54,300 | — | — |
| 1990-08-01 | $11.17 | $11.70 | 41,400 | — | — |
| 1990-07-31 | $11.21 | $11.74 | 3,000 | — | — |
| 1990-07-30 | $11.29 | $11.83 | 17,700 | — | — |
| 1990-07-27 | $11.17 | $11.70 | 65,700 | — | — |
| 1990-07-26 | $11.25 | $11.78 | 11,100 | — | — |
| 1990-07-25 | $11.21 | $11.74 | 15,600 | — | — |
| 1990-07-24 | $11.29 | $11.83 | 69,000 | — | — |
| 1990-07-23 | $11.50 | $12.04 | 9,000 | — | — |
| 1990-07-20 | $11.71 | $12.26 | 27,000 | — | — |
| 1990-07-19 | $11.63 | $12.18 | 13,200 | — | — |
| 1990-07-18 | $11.67 | $12.22 | 13,800 | — | — |
| 1990-07-17 | $11.79 | $12.35 | 14,400 | — | — |
| 1990-07-16 | $11.88 | $12.44 | 17,700 | — | — |
| 1990-07-13 | $11.79 | $12.35 | 8,700 | — | — |
| 1990-07-12 | $11.79 | $12.35 | 24,900 | — | — |
| 1990-07-11 | $11.83 | $12.39 | 90,300 | — | — |
| 1990-07-10 | $11.67 | $12.22 | 29,100 | — | — |
| 1990-07-09 | $11.67 | $12.22 | 45,600 | — | — |
| 1990-07-06 | $11.46 | $12.00 | 12,900 | — | — |
| 1990-07-05 | $11.58 | $12.13 | 78,300 | — | — |
| 1990-07-03 | $11.75 | $12.31 | 27,300 | — | — |
| 1990-07-02 | $11.67 | $12.22 | 8,400 | — | — |
| 1990-06-29 | $11.54 | $12.09 | 12,300 | — | — |
| 1990-06-28 | $11.71 | $12.26 | 10,200 | — | — |
| 1990-06-27 | $11.71 | $12.26 | 9,600 | — | — |
| 1990-06-26 | $11.71 | $12.26 | 20,100 | — | — |
| 1990-06-25 | $11.54 | $12.09 | 15,300 | — | — |
| 1990-06-22 | $11.46 | $12.00 | 31,500 | — | — |
| 1990-06-21 | $11.25 | $11.78 | 9,300 | — | — |
| 1990-06-20 | $11.29 | $11.83 | 38,400 | — | — |
| 1990-06-19 | $11.29 | $11.83 | 27,600 | — | — |
| 1990-06-18 | $11.33 | $11.87 | 73,200 | — | — |
| 1990-06-15 | $11.54 | $12.09 | 66,000 | — | — |
| 1990-06-14 | $11.67 | $12.22 | 58,800 | — | — |
| 1990-06-13 | $11.67 | $12.22 | 55,200 | — | — |
| 1990-06-12 | $11.79 | $12.35 | 44,400 | — | — |
| 1990-06-11 | $11.79 | $12.35 | 8,700 | — | — |
| 1990-06-08 | $11.75 | $12.31 | 26,400 | — | — |
| 1990-06-07 | $11.79 | $12.35 | 15,600 | — | — |
| 1990-06-06 | $11.88 | $12.44 | 24,000 | — | — |
| 1990-06-05 | $12.00 | $12.57 | 133,500 | — | — |
| 1990-06-04 | $11.63 | $12.18 | 8,100 | — | — |
| 1990-06-01 | $11.71 | $12.26 | 17,400 | — | — |
| 1990-05-31 | $11.58 | $12.13 | 45,600 | — | — |
| 1990-05-30 | $11.50 | $12.04 | 85,800 | — | — |
| 1990-05-29 | $11.46 | $12.00 | 6,900 | — | — |
| 1990-05-25 | $11.29 | $11.83 | 24,300 | — | — |
| 1990-05-24 | $11.25 | $11.78 | 57,000 | — | — |
| 1990-05-23 | $11.04 | $11.56 | 39,000 | — | — |
| 1990-05-22 | $10.75 | $11.26 | 155,700 | — | — |
| 1990-05-21 | $10.50 | $11.00 | 60,300 | — | — |
| 1990-05-18 | $10.46 | $10.91 | 29,100 | — | — |
| 1990-05-17 | $10.58 | $11.04 | 26,100 | — | — |
| 1990-05-16 | $10.54 | $10.99 | 9,600 | — | — |
| 1990-05-15 | $10.46 | $10.91 | 83,100 | — | — |
| 1990-05-14 | $10.33 | $10.78 | 72,300 | — | — |
| 1990-05-11 | $10.21 | $10.65 | 139,800 | — | — |
| 1990-05-10 | $10.13 | $10.56 | 25,200 | — | — |
| 1990-05-09 | $10.21 | $10.65 | 6,300 | — | — |
| 1990-05-08 | $10.25 | $10.69 | 9,300 | — | — |
| 1990-05-07 | $10.29 | $10.73 | 60,300 | — | — |
| 1990-05-04 | $10.13 | $10.56 | 5,100 | — | — |
| 1990-05-03 | $10.25 | $10.69 | 5,700 | — | — |
| 1990-05-02 | $10.46 | $10.91 | 4,800 | — | — |
| 1990-05-01 | $10.46 | $10.91 | 12,300 | — | — |
| 1990-04-30 | $10.58 | $11.04 | 17,700 | — | — |
| 1990-04-27 | $10.58 | $11.04 | 18,600 | — | — |
| 1990-04-26 | $10.50 | $10.95 | 37,800 | — | — |
| 1990-04-25 | $10.38 | $10.82 | 36,900 | — | — |
| 1990-04-24 | $10.33 | $10.78 | 109,800 | — | — |
| 1990-04-23 | $10.42 | $10.86 | 38,100 | — | — |
| 1990-04-20 | $10.25 | $10.69 | 36,900 | — | — |
| 1990-04-19 | $10.25 | $10.69 | 12,600 | — | — |
| 1990-04-18 | $10.17 | $10.60 | 50,100 | — | — |
| 1990-04-17 | $10.42 | $10.86 | 39,600 | — | — |
| 1990-04-16 | $10.21 | $10.65 | 9,600 | — | — |
| 1990-04-12 | $10.17 | $10.60 | 22,200 | — | — |
| 1990-04-11 | $9.92 | $10.34 | 95,100 | — | — |
| 1990-04-10 | $9.96 | $10.38 | 57,000 | — | — |
| 1990-04-09 | $9.83 | $10.25 | 37,200 | — | — |
| 1990-04-06 | $9.92 | $10.34 | 7,800 | — | — |
| 1990-04-05 | $9.92 | $10.34 | 51,300 | — | — |
| 1990-04-04 | $10.00 | $10.43 | 50,400 | — | — |
| 1990-04-03 | $10.00 | $10.43 | 56,100 | — | — |
| 1990-04-02 | $9.75 | $10.17 | 12,900 | — | — |
| 1990-03-30 | $9.88 | $10.30 | 33,900 | — | — |
| 1990-03-29 | $9.88 | $10.30 | 15,900 | — | — |
| 1990-03-28 | $10.04 | $10.47 | 6,600 | — | — |
| 1990-03-27 | $9.88 | $10.30 | 24,300 | — | — |
| 1990-03-26 | $9.88 | $10.30 | 94,200 | — | — |
| 1990-03-23 | $9.83 | $10.25 | 61,800 | — | — |
| 1990-03-22 | $10.21 | $10.65 | 8,100 | — | — |
| 1990-03-21 | $10.46 | $10.91 | 12,300 | — | — |
| 1990-03-20 | $10.58 | $11.04 | 73,200 | — | — |
| 1990-03-19 | $10.25 | $10.69 | 26,100 | — | — |
| 1990-03-16 | $10.33 | $10.78 | 14,400 | — | — |
| 1990-03-15 | $10.33 | $10.78 | 16,800 | — | — |
| 1990-03-14 | $10.38 | $10.82 | 11,700 | — | — |
| 1990-03-13 | $10.33 | $10.78 | 22,500 | — | — |
| 1990-03-12 | $10.29 | $10.73 | 5,100 | — | — |
| 1990-03-09 | $10.13 | $10.56 | 19,800 | — | — |
| 1990-03-08 | $10.33 | $10.78 | 16,200 | — | — |
| 1990-03-07 | $10.42 | $10.86 | 28,800 | — | — |
| 1990-03-06 | $10.21 | $10.65 | 9,900 | — | — |
| 1990-03-05 | $9.96 | $10.38 | 56,700 | — | — |
| 1990-03-02 | $9.92 | $10.34 | 52,200 | — | — |
| 1990-03-01 | $9.75 | $10.17 | 27,000 | — | — |
| 1990-02-28 | $9.88 | $10.30 | 42,300 | — | — |
| 1990-02-27 | $9.58 | $9.99 | 6,000 | — | — |
| 1990-02-26 | $9.58 | $9.99 | 21,900 | — | — |
| 1990-02-23 | $9.79 | $10.21 | 372,600 | — | — |
| 1990-02-22 | $9.96 | $10.38 | 16,800 | — | — |
| 1990-02-21 | $10.00 | $10.43 | 2,400 | — | — |
| 1990-02-20 | $9.96 | $10.38 | 23,700 | — | — |
| 1990-02-16 | $10.00 | $10.43 | 41,400 | — | — |
| 1990-02-15 | $9.96 | $10.34 | 34,200 | — | — |
| 1990-02-14 | $9.83 | $10.21 | 1,500 | — | — |
| 1990-02-13 | $9.83 | $10.21 | 7,200 | — | — |
| 1990-02-12 | $9.83 | $10.21 | 4,800 | — | — |
| 1990-02-09 | $9.92 | $10.30 | 41,700 | — | — |
| 1990-02-08 | $9.67 | $10.04 | 13,800 | — | — |
| 1990-02-07 | $9.75 | $10.13 | 119,700 | — | — |
| 1990-02-06 | $9.42 | $9.78 | 7,500 | — | — |
| 1990-02-05 | $9.33 | $9.69 | 23,100 | — | — |
| 1990-02-02 | $9.46 | $9.82 | 27,300 | — | — |
| 1990-02-01 | $9.42 | $9.78 | 25,200 | — | — |
| 1990-01-31 | $9.46 | $9.82 | 27,900 | — | — |
| 1990-01-30 | $9.42 | $9.78 | 3,900 | — | — |
| 1990-01-29 | $9.42 | $9.78 | 13,200 | — | — |
| 1990-01-26 | $9.42 | $9.78 | 40,500 | — | — |
| 1990-01-25 | $9.46 | $9.82 | 28,200 | — | — |
| 1990-01-24 | $9.79 | $10.17 | 3,300 | — | — |
| 1990-01-23 | $9.88 | $10.26 | 13,500 | — | — |
| 1990-01-22 | $9.88 | $10.26 | 16,800 | — | — |
| 1990-01-19 | $10.04 | $10.43 | 51,300 | — | — |
| 1990-01-18 | $10.04 | $10.43 | 156,300 | — | — |
| 1990-01-17 | $10.17 | $10.56 | 28,800 | — | — |
| 1990-01-16 | $9.96 | $10.34 | 57,000 | — | — |
| 1990-01-15 | $10.25 | $10.65 | 8,100 | — | — |
| 1990-01-12 | $10.33 | $10.73 | 11,100 | — | — |
| 1990-01-11 | $10.63 | $11.04 | 10,500 | — | — |
| 1990-01-10 | $10.58 | $10.99 | 11,100 | — | — |
| 1990-01-09 | $10.83 | $11.25 | 21,900 | — | — |
| 1990-01-08 | $10.71 | $11.12 | 7,800 | — | — |
| 1990-01-05 | $10.67 | $11.08 | 16,200 | — | — |
| 1990-01-04 | $10.83 | $11.25 | 53,400 | — | — |
| 1990-01-03 | $10.63 | $11.04 | 18,600 | — | — |
| 1990-01-02 | $10.38 | $10.78 | 25,500 | — | — |