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
- 1986-11-06 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 | $11.66 | $12.46 | 264,400 | — | — |
| 1990-12-28 | $11.56 | $12.36 | 233,600 | — | — |
| 1990-12-27 | $11.75 | $12.56 | 147,200 | — | — |
| 1990-12-26 | $11.72 | $12.52 | 54,800 | — | — |
| 1990-12-24 | $11.69 | $12.49 | 51,600 | — | — |
| 1990-12-21 | $11.63 | $12.42 | 124,000 | — | — |
| 1990-12-20 | $11.66 | $12.46 | 266,000 | — | — |
| 1990-12-19 | $11.72 | $12.52 | 79,600 | — | — |
| 1990-12-18 | $11.75 | $12.56 | 241,200 | — | — |
| 1990-12-17 | $11.66 | $12.46 | 192,000 | — | — |
| 1990-12-14 | $11.72 | $12.52 | 78,000 | — | — |
| 1990-12-13 | $12.00 | $12.82 | 112,000 | — | — |
| 1990-12-12 | $12.19 | $13.02 | 126,400 | — | — |
| 1990-12-11 | $12.19 | $13.02 | 294,000 | — | — |
| 1990-12-10 | $12.25 | $13.09 | 208,800 | — | — |
| 1990-12-07 | $12.28 | $13.12 | 541,200 | — | — |
| 1990-12-06 | $12.16 | $12.99 | 616,400 | — | — |
| 1990-12-05 | $12.28 | $13.12 | 744,400 | — | — |
| 1990-12-04 | $12.06 | $12.89 | 535,200 | — | — |
| 1990-12-03 | $11.91 | $12.72 | 452,800 | — | — |
| 1990-11-30 | $11.81 | $12.62 | 459,600 | — | — |
| 1990-11-29 | $11.31 | $12.09 | 1,039,600 | — | — |
| 1990-11-28 | $11.38 | $12.16 | 1,034,800 | — | — |
| 1990-11-27 | $11.28 | $12.06 | 466,800 | — | — |
| 1990-11-26 | $10.56 | $11.29 | 262,400 | — | — |
| 1990-11-23 | $10.59 | $11.32 | 113,600 | — | — |
| 1990-11-21 | $10.59 | $11.32 | 529,600 | — | — |
| 1990-11-20 | $10.56 | $11.29 | 397,200 | — | — |
| 1990-11-19 | $10.50 | $11.22 | 269,200 | — | — |
| 1990-11-16 | $10.34 | $11.05 | 154,000 | — | — |
| 1990-11-15 | $10.50 | $11.22 | 175,600 | — | — |
| 1990-11-14 | $10.53 | $11.25 | 288,400 | — | — |
| 1990-11-13 | $10.31 | $11.02 | 328,800 | — | — |
| 1990-11-12 | $10.31 | $11.02 | 1,189,200 | — | — |
| 1990-11-09 | $10.13 | $10.82 | 623,200 | — | — |
| 1990-11-08 | $10.03 | $10.72 | 275,200 | — | — |
| 1990-11-07 | $10.00 | $10.69 | 388,400 | — | — |
| 1990-11-06 | $10.13 | $10.82 | 622,400 | — | — |
| 1990-11-05 | $10.16 | $10.85 | 1,054,400 | — | — |
| 1990-11-02 | $9.69 | $10.35 | 372,400 | — | — |
| 1990-11-01 | $9.53 | $10.19 | 338,000 | — | — |
| 1990-10-31 | $9.13 | $9.75 | 215,200 | — | — |
| 1990-10-30 | $9.25 | $9.88 | 202,400 | — | — |
| 1990-10-29 | $9.00 | $9.62 | 644,400 | — | — |
| 1990-10-26 | $9.41 | $10.05 | 320,400 | — | — |
| 1990-10-25 | $9.63 | $10.29 | 346,800 | — | — |
| 1990-10-24 | $9.75 | $10.42 | 335,200 | — | — |
| 1990-10-23 | $10.06 | $10.75 | 1,412,000 | — | — |
| 1990-10-22 | $9.75 | $10.37 | 623,200 | — | — |
| 1990-10-19 | $9.56 | $10.17 | 506,800 | — | — |
| 1990-10-18 | $9.22 | $9.80 | 488,400 | — | — |
| 1990-10-17 | $8.91 | $9.47 | 820,800 | — | — |
| 1990-10-16 | $8.75 | $9.30 | 477,200 | — | — |
| 1990-10-15 | $8.69 | $9.24 | 624,400 | — | — |
| 1990-10-12 | $8.53 | $9.07 | 488,800 | — | — |
| 1990-10-11 | $8.31 | $8.84 | 658,400 | — | — |
| 1990-10-10 | $8.31 | $8.84 | 2,301,200 | — | — |
| 1990-10-09 | $8.31 | $8.84 | 679,600 | — | — |
| 1990-10-08 | $8.94 | $9.50 | 967,600 | — | — |
| 1990-10-05 | $8.97 | $9.54 | 2,084,400 | — | — |
| 1990-10-04 | $9.91 | $10.53 | 578,400 | — | — |
| 1990-10-03 | $9.91 | $10.53 | 384,800 | — | — |
| 1990-10-02 | $10.13 | $10.76 | 1,212,800 | — | — |
| 1990-10-01 | $10.38 | $11.03 | 1,428,000 | — | — |
| 1990-09-28 | $10.03 | $10.66 | 685,200 | — | — |
| 1990-09-27 | $9.56 | $10.17 | 959,200 | — | — |
| 1990-09-26 | $10.28 | $10.93 | 2,184,800 | — | — |
| 1990-09-25 | $10.75 | $11.43 | 1,212,000 | — | — |
| 1990-09-24 | $11.00 | $11.69 | 1,128,000 | — | — |
| 1990-09-21 | $11.53 | $12.26 | 455,200 | — | — |
| 1990-09-20 | $11.63 | $12.36 | 418,400 | — | — |
| 1990-09-19 | $11.66 | $12.39 | 923,600 | — | — |
| 1990-09-18 | $11.63 | $12.36 | 855,200 | — | — |
| 1990-09-17 | $12.16 | $12.92 | 526,800 | — | — |
| 1990-09-14 | $12.38 | $13.16 | 330,400 | — | — |
| 1990-09-13 | $12.63 | $13.42 | 82,000 | — | — |
| 1990-09-12 | $12.81 | $13.62 | 550,000 | — | — |
| 1990-09-11 | $12.88 | $13.69 | 314,400 | — | — |
| 1990-09-10 | $12.78 | $13.59 | 183,600 | — | — |
| 1990-09-07 | $12.75 | $13.55 | 416,400 | — | — |
| 1990-09-06 | $12.63 | $13.42 | 180,000 | — | — |
| 1990-09-05 | $12.69 | $13.49 | 598,000 | — | — |
| 1990-09-04 | $12.56 | $13.36 | 494,800 | — | — |
| 1990-08-31 | $12.69 | $13.49 | 253,600 | — | — |
| 1990-08-30 | $12.72 | $13.52 | 164,800 | — | — |
| 1990-08-29 | $12.84 | $13.65 | 370,000 | — | — |
| 1990-08-28 | $12.53 | $13.32 | 249,200 | — | — |
| 1990-08-27 | $12.41 | $13.19 | 300,400 | — | — |
| 1990-08-24 | $11.94 | $12.69 | 194,400 | — | — |
| 1990-08-23 | $11.94 | $12.69 | 667,200 | — | — |
| 1990-08-22 | $12.44 | $13.22 | 281,200 | — | — |
| 1990-08-21 | $12.56 | $13.36 | 391,200 | — | — |
| 1990-08-20 | $12.88 | $13.69 | 81,600 | — | — |
| 1990-08-17 | $12.88 | $13.69 | 497,200 | — | — |
| 1990-08-16 | $12.97 | $13.79 | 96,800 | — | — |
| 1990-08-15 | $13.25 | $14.09 | 372,400 | — | — |
| 1990-08-14 | $13.03 | $13.85 | 339,200 | — | — |
| 1990-08-13 | $12.97 | $13.79 | 336,000 | — | — |
| 1990-08-10 | $12.53 | $13.32 | 180,800 | — | — |
| 1990-08-09 | $12.50 | $13.29 | 406,400 | — | — |
| 1990-08-08 | $12.59 | $13.39 | 257,200 | — | — |
| 1990-08-07 | $12.50 | $13.29 | 1,212,000 | — | — |
| 1990-08-06 | $12.53 | $13.32 | 802,400 | — | — |
| 1990-08-03 | $12.91 | $13.72 | 871,600 | — | — |
| 1990-08-02 | $13.44 | $14.29 | 124,000 | — | — |
| 1990-08-01 | $13.66 | $14.52 | 301,600 | — | — |
| 1990-07-31 | $13.78 | $14.65 | 275,600 | — | — |
| 1990-07-30 | $13.50 | $14.35 | 347,600 | — | — |
| 1990-07-27 | $13.25 | $14.09 | 145,600 | — | — |
| 1990-07-26 | $13.38 | $14.22 | 1,092,000 | — | — |
| 1990-07-25 | $13.25 | $14.09 | 604,400 | — | — |
| 1990-07-24 | $13.03 | $13.85 | 661,600 | — | — |
| 1990-07-23 | $13.00 | $13.77 | 352,000 | — | — |
| 1990-07-20 | $13.31 | $14.10 | 271,200 | — | — |
| 1990-07-19 | $13.44 | $14.23 | 201,600 | — | — |
| 1990-07-18 | $13.84 | $14.66 | 208,800 | — | — |
| 1990-07-17 | $14.22 | $15.06 | 179,200 | — | — |
| 1990-07-16 | $14.13 | $14.96 | 513,200 | — | — |
| 1990-07-13 | $13.91 | $14.73 | 700,000 | — | — |
| 1990-07-12 | $13.53 | $14.33 | 600,800 | — | — |
| 1990-07-11 | $13.47 | $14.26 | 421,200 | — | — |
| 1990-07-10 | $13.69 | $14.50 | 286,400 | — | — |
| 1990-07-09 | $13.75 | $14.56 | 494,000 | — | — |
| 1990-07-06 | $13.94 | $14.76 | 323,200 | — | — |
| 1990-07-05 | $14.00 | $14.83 | 917,200 | — | — |
| 1990-07-03 | $13.94 | $14.76 | 799,200 | — | — |
| 1990-07-02 | $13.69 | $14.50 | 231,200 | — | — |
| 1990-06-29 | $13.34 | $14.13 | 356,000 | — | — |
| 1990-06-28 | $13.16 | $13.93 | 146,400 | — | — |
| 1990-06-27 | $12.94 | $13.70 | 256,800 | — | — |
| 1990-06-26 | $12.75 | $13.50 | 310,000 | — | — |
| 1990-06-25 | $12.59 | $13.34 | 42,400 | — | — |
| 1990-06-22 | $12.72 | $13.47 | 381,200 | — | — |
| 1990-06-21 | $12.56 | $13.30 | 144,800 | — | — |
| 1990-06-20 | $12.50 | $13.24 | 103,200 | — | — |
| 1990-06-19 | $12.56 | $13.30 | 126,000 | — | — |
| 1990-06-18 | $12.75 | $13.50 | 247,600 | — | — |
| 1990-06-15 | $12.88 | $13.64 | 126,800 | — | — |
| 1990-06-14 | $12.91 | $13.67 | 233,600 | — | — |
| 1990-06-13 | $12.78 | $13.54 | 544,400 | — | — |
| 1990-06-12 | $12.44 | $13.17 | 353,600 | — | — |
| 1990-06-11 | $12.34 | $13.07 | 340,400 | — | — |
| 1990-06-08 | $12.25 | $12.97 | 46,000 | — | — |
| 1990-06-07 | $12.38 | $13.11 | 211,200 | — | — |
| 1990-06-06 | $12.16 | $12.87 | 87,200 | — | — |
| 1990-06-05 | $12.16 | $12.87 | 606,800 | — | — |
| 1990-06-04 | $12.22 | $12.94 | 337,600 | — | — |
| 1990-06-01 | $12.06 | $12.77 | 157,200 | — | — |
| 1990-05-31 | $12.19 | $12.91 | 210,800 | — | — |
| 1990-05-30 | $12.34 | $13.07 | 118,800 | — | — |
| 1990-05-29 | $12.50 | $13.24 | 436,800 | — | — |
| 1990-05-25 | $12.44 | $13.17 | 120,400 | — | — |
| 1990-05-24 | $12.38 | $13.11 | 141,600 | — | — |
| 1990-05-23 | $12.41 | $13.14 | 47,600 | — | — |
| 1990-05-22 | $12.41 | $13.14 | 185,600 | — | — |
| 1990-05-21 | $12.41 | $13.14 | 196,800 | — | — |
| 1990-05-18 | $12.38 | $13.11 | 44,000 | — | — |
| 1990-05-17 | $12.41 | $13.14 | 68,000 | — | — |
| 1990-05-16 | $12.34 | $13.07 | 77,200 | — | — |
| 1990-05-15 | $12.34 | $13.07 | 103,200 | — | — |
| 1990-05-14 | $12.44 | $13.17 | 172,400 | — | — |
| 1990-05-11 | $12.09 | $12.81 | 171,200 | — | — |
| 1990-05-10 | $11.97 | $12.68 | 132,800 | — | — |
| 1990-05-09 | $11.63 | $12.31 | 376,400 | — | — |
| 1990-05-08 | $11.69 | $12.38 | 172,000 | — | — |
| 1990-05-07 | $11.66 | $12.34 | 391,600 | — | — |
| 1990-05-04 | $11.53 | $12.21 | 659,200 | — | — |
| 1990-05-03 | $11.38 | $12.05 | 510,000 | — | — |
| 1990-05-02 | $11.31 | $11.98 | 598,800 | — | — |
| 1990-05-01 | $11.03 | $11.68 | 237,200 | — | — |
| 1990-04-30 | $10.84 | $11.48 | 518,000 | — | — |
| 1990-04-27 | $10.66 | $11.29 | 62,400 | — | — |
| 1990-04-26 | $10.75 | $11.38 | 412,000 | — | — |
| 1990-04-25 | $10.75 | $11.38 | 22,800 | — | — |
| 1990-04-24 | $10.75 | $11.38 | 396,800 | — | — |
| 1990-04-23 | $10.81 | $11.40 | 144,400 | — | — |
| 1990-04-20 | $10.91 | $11.50 | 175,600 | — | — |
| 1990-04-19 | $10.88 | $11.46 | 122,800 | — | — |
| 1990-04-18 | $11.09 | $11.69 | 254,000 | — | — |
| 1990-04-17 | $11.13 | $11.73 | 80,000 | — | — |
| 1990-04-16 | $11.34 | $11.96 | 237,600 | — | — |
| 1990-04-12 | $11.00 | $11.60 | 359,600 | — | — |
| 1990-04-11 | $10.81 | $11.40 | 577,200 | — | — |
| 1990-04-10 | $10.72 | $11.30 | 160,400 | — | — |
| 1990-04-09 | $10.91 | $11.50 | 70,000 | — | — |
| 1990-04-06 | $11.06 | $11.66 | 155,200 | — | — |
| 1990-04-05 | $11.03 | $11.63 | 88,800 | — | — |
| 1990-04-04 | $11.03 | $11.63 | 257,200 | — | — |
| 1990-04-03 | $11.22 | $11.83 | 204,000 | — | — |
| 1990-04-02 | $11.19 | $11.79 | 124,400 | — | — |
| 1990-03-30 | $11.28 | $11.89 | 284,400 | — | — |
| 1990-03-29 | $11.06 | $11.66 | 357,200 | — | — |
| 1990-03-28 | $11.13 | $11.73 | 106,400 | — | — |
| 1990-03-27 | $11.13 | $11.73 | 94,000 | — | — |
| 1990-03-26 | $11.13 | $11.73 | 78,000 | — | — |
| 1990-03-23 | $11.06 | $11.66 | 352,800 | — | — |
| 1990-03-22 | $10.97 | $11.56 | 136,000 | — | — |
| 1990-03-21 | $11.06 | $11.66 | 741,200 | — | — |
| 1990-03-20 | $11.34 | $11.96 | 245,600 | — | — |
| 1990-03-19 | $11.38 | $11.99 | 33,600 | — | — |
| 1990-03-16 | $11.44 | $12.06 | 164,400 | — | — |
| 1990-03-15 | $11.47 | $12.09 | 91,200 | — | — |
| 1990-03-14 | $11.50 | $12.12 | 181,200 | — | — |
| 1990-03-13 | $11.41 | $12.02 | 176,000 | — | — |
| 1990-03-12 | $11.47 | $12.09 | 137,600 | — | — |
| 1990-03-09 | $11.47 | $12.09 | 164,800 | — | — |
| 1990-03-08 | $11.53 | $12.16 | 124,800 | — | — |
| 1990-03-07 | $11.53 | $12.16 | 104,000 | — | — |
| 1990-03-06 | $11.47 | $12.09 | 71,200 | — | — |
| 1990-03-05 | $11.47 | $12.09 | 172,800 | — | — |
| 1990-03-02 | $11.44 | $12.06 | 410,000 | — | — |
| 1990-03-01 | $11.47 | $12.09 | 219,200 | — | — |
| 1990-02-28 | $11.50 | $12.12 | 460,800 | — | — |
| 1990-02-27 | $11.19 | $11.79 | 325,200 | — | — |
| 1990-02-26 | $10.94 | $11.53 | 42,000 | — | — |
| 1990-02-23 | $10.81 | $11.40 | 128,400 | — | — |
| 1990-02-22 | $11.00 | $11.60 | 323,600 | — | — |
| 1990-02-21 | $10.97 | $11.56 | 144,000 | — | — |
| 1990-02-20 | $10.94 | $11.53 | 212,400 | — | — |
| 1990-02-16 | $10.97 | $11.56 | 717,600 | — | — |
| 1990-02-15 | $10.81 | $11.40 | 334,400 | — | — |
| 1990-02-14 | $10.75 | $11.33 | 420,000 | — | — |
| 1990-02-13 | $10.94 | $11.53 | 424,400 | — | — |
| 1990-02-12 | $11.19 | $11.79 | 564,400 | — | — |
| 1990-02-09 | $11.38 | $11.99 | 108,800 | — | — |
| 1990-02-08 | $11.22 | $11.83 | 483,200 | — | — |
| 1990-02-07 | $10.94 | $11.53 | 228,000 | — | — |
| 1990-02-06 | $10.94 | $11.53 | 198,800 | — | — |
| 1990-02-05 | $11.06 | $11.66 | 520,000 | — | — |
| 1990-02-02 | $11.09 | $11.69 | 280,800 | — | — |
| 1990-02-01 | $10.81 | $11.40 | 452,400 | — | — |
| 1990-01-31 | $10.72 | $11.30 | 664,000 | — | — |
| 1990-01-30 | $10.28 | $10.84 | 1,628,800 | — | — |
| 1990-01-29 | $10.88 | $11.46 | 1,720,000 | — | — |
| 1990-01-26 | $11.81 | $12.45 | 659,600 | — | — |
| 1990-01-25 | $12.47 | $13.14 | 682,400 | — | — |
| 1990-01-24 | $12.38 | $13.05 | 715,200 | — | — |
| 1990-01-23 | $12.38 | $13.05 | 731,600 | — | — |
| 1990-01-22 | $12.28 | $12.91 | 166,000 | — | — |
| 1990-01-19 | $12.41 | $13.04 | 268,400 | — | — |
| 1990-01-18 | $12.22 | $12.84 | 651,600 | — | — |
| 1990-01-17 | $12.41 | $13.04 | 366,400 | — | — |
| 1990-01-16 | $12.31 | $12.94 | 609,200 | — | — |
| 1990-01-15 | $12.09 | $12.71 | 225,600 | — | — |
| 1990-01-12 | $12.22 | $12.84 | 164,400 | — | — |
| 1990-01-11 | $12.44 | $13.07 | 460,400 | — | — |
| 1990-01-10 | $12.25 | $12.87 | 432,800 | — | — |
| 1990-01-09 | $12.19 | $12.81 | 636,400 | — | — |
| 1990-01-08 | $12.34 | $12.97 | 1,777,200 | — | — |
| 1990-01-05 | $12.47 | $13.10 | 1,068,800 | — | — |
| 1990-01-04 | $12.31 | $12.94 | 461,600 | — | — |
| 1990-01-03 | $12.13 | $12.74 | 616,800 | — | — |
| 1990-01-02 | $11.94 | $12.55 | 336,800 | — | — |