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 | $10.54 | $13.47 | 136,500 | — | — |
| 1990-12-28 | $10.54 | $13.47 | 140,100 | — | — |
| 1990-12-27 | $10.63 | $13.58 | 202,800 | — | — |
| 1990-12-26 | $10.50 | $13.42 | 112,500 | — | — |
| 1990-12-24 | $10.46 | $13.36 | 168,600 | — | — |
| 1990-12-21 | $10.38 | $13.26 | 220,500 | — | — |
| 1990-12-20 | $10.42 | $13.31 | 140,400 | — | — |
| 1990-12-19 | $10.50 | $13.42 | 320,700 | — | — |
| 1990-12-18 | $10.54 | $13.47 | 423,900 | — | — |
| 1990-12-17 | $10.50 | $13.42 | 128,400 | — | — |
| 1990-12-14 | $10.33 | $13.20 | 387,600 | — | — |
| 1990-12-13 | $10.17 | $12.99 | 777,300 | — | — |
| 1990-12-12 | $10.38 | $13.26 | 335,700 | — | — |
| 1990-12-11 | $10.42 | $13.31 | 292,200 | — | — |
| 1990-12-10 | $10.54 | $13.47 | 150,300 | — | — |
| 1990-12-07 | $10.50 | $13.42 | 124,500 | — | — |
| 1990-12-06 | $10.58 | $13.52 | 117,600 | — | — |
| 1990-12-05 | $10.63 | $13.58 | 73,800 | — | — |
| 1990-12-04 | $10.71 | $13.68 | 270,600 | — | — |
| 1990-12-03 | $10.75 | $13.74 | 706,200 | — | — |
| 1990-11-30 | $10.46 | $13.36 | 198,600 | — | — |
| 1990-11-29 | $10.42 | $13.31 | 1,357,800 | — | — |
| 1990-11-28 | $10.33 | $13.20 | 114,900 | — | — |
| 1990-11-27 | $10.29 | $13.15 | 130,800 | — | — |
| 1990-11-26 | $10.25 | $13.10 | 125,400 | — | — |
| 1990-11-23 | $10.25 | $13.10 | 78,300 | — | — |
| 1990-11-21 | $10.21 | $13.04 | 145,800 | — | — |
| 1990-11-20 | $10.13 | $12.94 | 79,500 | — | — |
| 1990-11-19 | $10.17 | $12.99 | 114,600 | — | — |
| 1990-11-16 | $10.21 | $13.04 | 83,700 | — | — |
| 1990-11-15 | $10.25 | $13.10 | 248,100 | — | — |
| 1990-11-14 | $10.13 | $12.94 | 104,400 | — | — |
| 1990-11-13 | $10.17 | $12.99 | 152,100 | — | — |
| 1990-11-12 | $10.38 | $13.26 | 387,900 | — | — |
| 1990-11-09 | $10.38 | $13.26 | 150,000 | — | — |
| 1990-11-08 | $10.13 | $12.94 | 74,400 | — | — |
| 1990-11-07 | $10.08 | $12.89 | 337,500 | — | — |
| 1990-11-06 | $10.08 | $12.89 | 266,100 | — | — |
| 1990-11-05 | $10.33 | $13.20 | 407,700 | — | — |
| 1990-11-02 | $10.29 | $13.15 | 3,486,600 | — | — |
| 1990-11-01 | $10.08 | $12.89 | 3,603,900 | — | — |
| 1990-10-31 | $10.13 | $12.75 | 612,300 | — | — |
| 1990-10-30 | $10.17 | $12.80 | 126,600 | — | — |
| 1990-10-29 | $10.04 | $12.65 | 110,100 | — | — |
| 1990-10-26 | $10.08 | $12.70 | 378,900 | — | — |
| 1990-10-25 | $10.13 | $12.75 | 354,600 | — | — |
| 1990-10-24 | $10.13 | $12.75 | 58,500 | — | — |
| 1990-10-23 | $10.13 | $12.75 | 146,400 | — | — |
| 1990-10-22 | $9.92 | $12.49 | 1,342,200 | — | — |
| 1990-10-19 | $9.79 | $12.33 | 163,500 | — | — |
| 1990-10-18 | $9.83 | $12.38 | 543,000 | — | — |
| 1990-10-17 | $9.88 | $12.44 | 118,500 | — | — |
| 1990-10-16 | $9.71 | $12.23 | 145,500 | — | — |
| 1990-10-15 | $9.67 | $12.17 | 161,700 | — | — |
| 1990-10-12 | $9.71 | $12.23 | 200,100 | — | — |
| 1990-10-11 | $9.75 | $12.28 | 160,800 | — | — |
| 1990-10-10 | $9.67 | $12.17 | 113,700 | — | — |
| 1990-10-09 | $9.75 | $12.28 | 80,700 | — | — |
| 1990-10-08 | $9.96 | $12.54 | 191,700 | — | — |
| 1990-10-05 | $9.92 | $12.49 | 199,200 | — | — |
| 1990-10-04 | $9.79 | $12.33 | 535,200 | — | — |
| 1990-10-03 | $9.63 | $12.12 | 253,800 | — | — |
| 1990-10-02 | $9.54 | $12.02 | 217,200 | — | — |
| 1990-10-01 | $9.54 | $12.02 | 600,900 | — | — |
| 1990-09-28 | $9.29 | $11.70 | 114,000 | — | — |
| 1990-09-27 | $9.25 | $11.65 | 96,900 | — | — |
| 1990-09-26 | $9.21 | $11.60 | 125,100 | — | — |
| 1990-09-25 | $9.13 | $11.49 | 149,100 | — | — |
| 1990-09-24 | $9.04 | $11.39 | 189,300 | — | — |
| 1990-09-21 | $9.08 | $11.44 | 128,400 | — | — |
| 1990-09-20 | $9.13 | $11.49 | 107,400 | — | — |
| 1990-09-19 | $9.17 | $11.54 | 247,800 | — | — |
| 1990-09-18 | $9.17 | $11.54 | 181,800 | — | — |
| 1990-09-17 | $9.29 | $11.70 | 82,200 | — | — |
| 1990-09-14 | $9.13 | $11.49 | 141,600 | — | — |
| 1990-09-13 | $9.17 | $11.54 | 155,400 | — | — |
| 1990-09-12 | $9.21 | $11.60 | 108,000 | — | — |
| 1990-09-11 | $9.25 | $11.65 | 77,400 | — | — |
| 1990-09-10 | $9.29 | $11.70 | 230,400 | — | — |
| 1990-09-07 | $9.29 | $11.70 | 318,300 | — | — |
| 1990-09-06 | $9.38 | $11.81 | 151,200 | — | — |
| 1990-09-05 | $9.33 | $11.75 | 147,600 | — | — |
| 1990-09-04 | $9.25 | $11.65 | 634,500 | — | — |
| 1990-08-31 | $9.29 | $11.70 | 720,900 | — | — |
| 1990-08-30 | $9.33 | $11.75 | 100,500 | — | — |
| 1990-08-29 | $9.46 | $11.91 | 131,400 | — | — |
| 1990-08-28 | $9.46 | $11.91 | 106,800 | — | — |
| 1990-08-27 | $9.46 | $11.91 | 248,400 | — | — |
| 1990-08-24 | $9.29 | $11.70 | 333,600 | — | — |
| 1990-08-23 | $9.25 | $11.65 | 220,200 | — | — |
| 1990-08-22 | $9.25 | $11.65 | 81,000 | — | — |
| 1990-08-21 | $9.58 | $12.07 | 85,800 | — | — |
| 1990-08-20 | $9.67 | $12.17 | 59,700 | — | — |
| 1990-08-17 | $9.58 | $12.07 | 241,200 | — | — |
| 1990-08-16 | $9.67 | $12.17 | 209,100 | — | — |
| 1990-08-15 | $9.83 | $12.38 | 83,400 | — | — |
| 1990-08-14 | $9.79 | $12.33 | 120,900 | — | — |
| 1990-08-13 | $9.79 | $12.33 | 193,500 | — | — |
| 1990-08-10 | $9.79 | $12.33 | 366,000 | — | — |
| 1990-08-09 | $9.67 | $12.17 | 233,100 | — | — |
| 1990-08-08 | $9.71 | $12.23 | 201,900 | — | — |
| 1990-08-07 | $9.50 | $11.96 | 124,800 | — | — |
| 1990-08-06 | $9.50 | $11.96 | 357,000 | — | — |
| 1990-08-03 | $9.92 | $12.49 | 210,300 | — | — |
| 1990-08-02 | $9.83 | $12.38 | 3,773,100 | — | — |
| 1990-08-01 | $9.88 | $12.44 | 3,891,600 | — | — |
| 1990-07-31 | $9.83 | $12.20 | 294,900 | — | — |
| 1990-07-30 | $9.67 | $11.99 | 184,800 | — | — |
| 1990-07-27 | $9.67 | $11.99 | 388,800 | — | — |
| 1990-07-26 | $9.67 | $11.99 | 469,800 | — | — |
| 1990-07-25 | $9.58 | $11.89 | 295,200 | — | — |
| 1990-07-24 | $9.50 | $11.79 | 823,800 | — | — |
| 1990-07-23 | $9.50 | $11.79 | 265,800 | — | — |
| 1990-07-20 | $9.54 | $11.84 | 193,200 | — | — |
| 1990-07-19 | $9.63 | $11.94 | 163,500 | — | — |
| 1990-07-18 | $9.63 | $11.94 | 119,700 | — | — |
| 1990-07-17 | $9.58 | $11.89 | 157,800 | — | — |
| 1990-07-16 | $9.71 | $12.04 | 137,700 | — | — |
| 1990-07-13 | $9.71 | $12.04 | 148,200 | — | — |
| 1990-07-12 | $9.67 | $11.99 | 142,200 | — | — |
| 1990-07-11 | $9.63 | $11.94 | 125,100 | — | — |
| 1990-07-10 | $9.67 | $11.99 | 191,100 | — | — |
| 1990-07-09 | $9.63 | $11.94 | 135,600 | — | — |
| 1990-07-06 | $9.67 | $11.99 | 139,500 | — | — |
| 1990-07-05 | $9.67 | $11.99 | 253,800 | — | — |
| 1990-07-03 | $9.71 | $12.04 | 155,700 | — | — |
| 1990-07-02 | $9.67 | $11.99 | 460,200 | — | — |
| 1990-06-29 | $9.67 | $11.99 | 100,200 | — | — |
| 1990-06-28 | $9.63 | $11.94 | 227,700 | — | — |
| 1990-06-27 | $9.58 | $11.89 | 356,100 | — | — |
| 1990-06-26 | $9.63 | $11.94 | 337,200 | — | — |
| 1990-06-25 | $9.58 | $11.89 | 71,700 | — | — |
| 1990-06-22 | $9.63 | $11.94 | 278,400 | — | — |
| 1990-06-21 | $9.63 | $11.94 | 79,200 | — | — |
| 1990-06-20 | $9.63 | $11.94 | 145,800 | — | — |
| 1990-06-19 | $9.63 | $11.94 | 278,400 | — | — |
| 1990-06-18 | $9.50 | $11.79 | 201,900 | — | — |
| 1990-06-15 | $9.46 | $11.73 | 221,700 | — | — |
| 1990-06-14 | $9.54 | $11.84 | 305,700 | — | — |
| 1990-06-13 | $9.67 | $11.99 | 74,100 | — | — |
| 1990-06-12 | $9.63 | $11.94 | 206,100 | — | — |
| 1990-06-11 | $9.67 | $11.99 | 1,000,800 | — | — |
| 1990-06-08 | $9.58 | $11.89 | 88,800 | — | — |
| 1990-06-07 | $9.75 | $12.10 | 150,600 | — | — |
| 1990-06-06 | $9.79 | $12.15 | 129,300 | — | — |
| 1990-06-05 | $9.79 | $12.15 | 185,100 | — | — |
| 1990-06-04 | $9.79 | $12.15 | 481,800 | — | — |
| 1990-06-01 | $9.58 | $11.89 | 629,700 | — | — |
| 1990-05-31 | $9.42 | $11.68 | 183,000 | — | — |
| 1990-05-30 | $9.46 | $11.73 | 167,400 | — | — |
| 1990-05-29 | $9.46 | $11.73 | 123,000 | — | — |
| 1990-05-25 | $9.50 | $11.79 | 110,100 | — | — |
| 1990-05-24 | $9.54 | $11.84 | 158,700 | — | — |
| 1990-05-23 | $9.63 | $11.94 | 352,500 | — | — |
| 1990-05-22 | $9.75 | $12.10 | 133,800 | — | — |
| 1990-05-21 | $9.75 | $12.10 | 262,800 | — | — |
| 1990-05-18 | $9.63 | $11.94 | 280,200 | — | — |
| 1990-05-17 | $9.63 | $11.94 | 392,100 | — | — |
| 1990-05-16 | $9.50 | $11.79 | 383,400 | — | — |
| 1990-05-15 | $9.50 | $11.79 | 189,000 | — | — |
| 1990-05-14 | $9.58 | $11.89 | 93,600 | — | — |
| 1990-05-11 | $9.67 | $11.99 | 164,400 | — | — |
| 1990-05-10 | $9.46 | $11.73 | 139,200 | — | — |
| 1990-05-09 | $9.29 | $11.53 | 80,400 | — | — |
| 1990-05-08 | $9.33 | $11.58 | 123,600 | — | — |
| 1990-05-07 | $9.33 | $11.58 | 132,300 | — | — |
| 1990-05-04 | $9.17 | $11.37 | 157,200 | — | — |
| 1990-05-03 | $9.04 | $11.22 | 131,100 | — | — |
| 1990-05-02 | $9.00 | $11.17 | 1,177,200 | — | — |
| 1990-05-01 | $9.17 | $11.37 | 1,373,400 | — | — |
| 1990-04-30 | $9.04 | $11.03 | 249,900 | — | — |
| 1990-04-27 | $9.25 | $11.29 | 689,700 | — | — |
| 1990-04-26 | $9.38 | $11.44 | 177,000 | — | — |
| 1990-04-25 | $9.42 | $11.49 | 180,600 | — | — |
| 1990-04-24 | $9.29 | $11.34 | 146,400 | — | — |
| 1990-04-23 | $9.33 | $11.39 | 218,700 | — | — |
| 1990-04-20 | $9.42 | $11.49 | 168,000 | — | — |
| 1990-04-19 | $9.50 | $11.59 | 206,100 | — | — |
| 1990-04-18 | $9.50 | $11.59 | 163,500 | — | — |
| 1990-04-17 | $9.50 | $11.59 | 79,800 | — | — |
| 1990-04-16 | $9.50 | $11.59 | 193,200 | — | — |
| 1990-04-12 | $9.54 | $11.65 | 57,000 | — | — |
| 1990-04-11 | $9.54 | $11.65 | 88,500 | — | — |
| 1990-04-10 | $9.54 | $11.65 | 59,400 | — | — |
| 1990-04-09 | $9.46 | $11.54 | 78,300 | — | — |
| 1990-04-06 | $9.58 | $11.70 | 351,600 | — | — |
| 1990-04-05 | $9.54 | $11.65 | 79,200 | — | — |
| 1990-04-04 | $9.54 | $11.65 | 83,700 | — | — |
| 1990-04-03 | $9.54 | $11.65 | 680,100 | — | — |
| 1990-04-02 | $9.42 | $11.49 | 239,700 | — | — |
| 1990-03-30 | $9.50 | $11.59 | 174,300 | — | — |
| 1990-03-29 | $9.46 | $11.54 | 229,200 | — | — |
| 1990-03-28 | $9.58 | $11.70 | 74,700 | — | — |
| 1990-03-27 | $9.63 | $11.75 | 99,000 | — | — |
| 1990-03-26 | $9.63 | $11.75 | 87,000 | — | — |
| 1990-03-23 | $9.54 | $11.65 | 166,200 | — | — |
| 1990-03-22 | $9.42 | $11.49 | 117,000 | — | — |
| 1990-03-21 | $9.50 | $11.59 | 318,900 | — | — |
| 1990-03-20 | $9.58 | $11.70 | 73,800 | — | — |
| 1990-03-19 | $9.63 | $11.75 | 125,100 | — | — |
| 1990-03-16 | $9.67 | $11.80 | 153,900 | — | — |
| 1990-03-15 | $9.63 | $11.75 | 103,200 | — | — |
| 1990-03-14 | $9.71 | $11.85 | 205,500 | — | — |
| 1990-03-13 | $9.63 | $11.75 | 77,100 | — | — |
| 1990-03-12 | $9.67 | $11.80 | 54,000 | — | — |
| 1990-03-09 | $9.67 | $11.80 | 81,000 | — | — |
| 1990-03-08 | $9.75 | $11.90 | 45,600 | — | — |
| 1990-03-07 | $9.63 | $11.75 | 96,000 | — | — |
| 1990-03-06 | $9.63 | $11.75 | 64,500 | — | — |
| 1990-03-05 | $9.67 | $11.80 | 168,900 | — | — |
| 1990-03-02 | $9.71 | $11.85 | 111,300 | — | — |
| 1990-03-01 | $9.67 | $11.80 | 499,500 | — | — |
| 1990-02-28 | $9.63 | $11.75 | 317,100 | — | — |
| 1990-02-27 | $9.54 | $11.65 | 49,200 | — | — |
| 1990-02-26 | $9.54 | $11.65 | 139,500 | — | — |
| 1990-02-23 | $9.54 | $11.65 | 103,500 | — | — |
| 1990-02-22 | $9.63 | $11.75 | 92,400 | — | — |
| 1990-02-21 | $9.67 | $11.80 | 244,800 | — | — |
| 1990-02-20 | $9.71 | $11.85 | 163,800 | — | — |
| 1990-02-16 | $9.75 | $11.90 | 65,400 | — | — |
| 1990-02-15 | $9.71 | $11.85 | 84,600 | — | — |
| 1990-02-14 | $9.75 | $11.90 | 235,800 | — | — |
| 1990-02-13 | $9.71 | $11.85 | 178,500 | — | — |
| 1990-02-12 | $9.75 | $11.90 | 81,300 | — | — |
| 1990-02-09 | $9.71 | $11.85 | 164,700 | — | — |
| 1990-02-08 | $9.67 | $11.80 | 73,800 | — | — |
| 1990-02-07 | $9.75 | $11.90 | 299,100 | — | — |
| 1990-02-06 | $9.75 | $11.90 | 96,900 | — | — |
| 1990-02-05 | $9.75 | $11.90 | 400,200 | — | — |
| 1990-02-02 | $9.83 | $12.00 | 932,400 | — | — |
| 1990-02-01 | $9.79 | $11.95 | 879,000 | — | — |
| 1990-01-31 | $9.88 | $11.88 | 153,000 | — | — |
| 1990-01-30 | $9.71 | $11.68 | 95,100 | — | — |
| 1990-01-29 | $9.71 | $11.68 | 129,000 | — | — |
| 1990-01-26 | $9.67 | $11.63 | 306,600 | — | — |
| 1990-01-25 | $9.79 | $11.78 | 107,100 | — | — |
| 1990-01-24 | $9.83 | $11.83 | 162,300 | — | — |
| 1990-01-23 | $9.88 | $11.88 | 474,900 | — | — |
| 1990-01-22 | $9.83 | $11.83 | 337,200 | — | — |
| 1990-01-19 | $9.88 | $11.88 | 395,700 | — | — |
| 1990-01-18 | $9.88 | $11.88 | 54,000 | — | — |
| 1990-01-17 | $9.92 | $11.93 | 360,000 | — | — |
| 1990-01-16 | $10.04 | $12.08 | 165,000 | — | — |
| 1990-01-15 | $10.00 | $12.03 | 142,500 | — | — |
| 1990-01-12 | $10.04 | $12.08 | 99,300 | — | — |
| 1990-01-11 | $10.13 | $12.18 | 225,900 | — | — |
| 1990-01-10 | $10.13 | $12.18 | 237,900 | — | — |
| 1990-01-09 | $10.13 | $12.18 | 299,400 | — | — |
| 1990-01-08 | $10.17 | $12.23 | 63,300 | — | — |
| 1990-01-05 | $10.25 | $12.33 | 93,900 | — | — |
| 1990-01-04 | $10.42 | $12.53 | 211,200 | — | — |
| 1990-01-03 | $10.46 | $12.58 | 282,000 | — | — |
| 1990-01-02 | $10.67 | $12.84 | 166,800 | — | — |