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 | $8.87 | $9.36 | 622,136 | — | — |
| 1990-12-28 | $8.77 | $9.26 | 788,381 | — | — |
| 1990-12-27 | $8.77 | $9.26 | 1,013,889 | — | — |
| 1990-12-26 | $8.82 | $9.31 | 800,695 | — | — |
| 1990-12-24 | $8.82 | $9.31 | 1,046,728 | — | — |
| 1990-12-21 | $8.77 | $9.26 | 2,492,905 | — | — |
| 1990-12-20 | $8.92 | $9.41 | 1,791,238 | — | — |
| 1990-12-19 | $8.87 | $9.36 | 2,049,585 | — | — |
| 1990-12-18 | $8.67 | $9.15 | 2,867,726 | — | — |
| 1990-12-17 | $8.67 | $9.15 | 2,084,476 | — | — |
| 1990-12-14 | $8.77 | $9.26 | 1,771,227 | — | — |
| 1990-12-13 | $8.97 | $9.46 | 2,104,231 | — | — |
| 1990-12-12 | $9.06 | $9.56 | 2,205,312 | — | — |
| 1990-12-11 | $9.11 | $9.62 | 508,227 | — | — |
| 1990-12-10 | $9.16 | $9.67 | 1,273,262 | — | — |
| 1990-12-07 | $9.26 | $9.77 | 1,038,262 | — | — |
| 1990-12-06 | $9.26 | $9.77 | 3,232,541 | — | — |
| 1990-12-05 | $9.60 | $10.13 | 2,169,138 | — | — |
| 1990-12-04 | $9.55 | $10.08 | 1,530,326 | — | — |
| 1990-12-03 | $9.35 | $9.87 | 2,600,657 | — | — |
| 1990-11-30 | $9.01 | $9.51 | 1,769,945 | — | — |
| 1990-11-29 | $9.01 | $9.51 | 886,640 | — | — |
| 1990-11-28 | $9.06 | $9.56 | 951,034 | — | — |
| 1990-11-27 | $8.92 | $9.41 | 1,195,527 | — | — |
| 1990-11-26 | $8.97 | $9.46 | 662,158 | — | — |
| 1990-11-23 | $9.01 | $9.51 | 411,508 | — | — |
| 1990-11-21 | $9.01 | $9.51 | 825,068 | — | — |
| 1990-11-20 | $9.06 | $9.56 | 913,578 | — | — |
| 1990-11-19 | $9.16 | $9.67 | 769,653 | — | — |
| 1990-11-16 | $9.16 | $9.67 | 976,433 | — | — |
| 1990-11-15 | $9.11 | $9.62 | 1,164,228 | — | — |
| 1990-11-14 | $8.92 | $9.41 | 1,508,006 | — | — |
| 1990-11-13 | $8.82 | $9.31 | 1,709,142 | — | — |
| 1990-11-12 | $9.16 | $9.67 | 861,241 | — | — |
| 1990-11-09 | $8.97 | $9.46 | 1,048,524 | — | — |
| 1990-11-08 | $8.67 | $9.15 | 1,290,194 | — | — |
| 1990-11-07 | $8.67 | $9.15 | 1,671,429 | — | — |
| 1990-11-06 | $8.97 | $9.46 | 888,949 | — | — |
| 1990-11-05 | $9.21 | $9.72 | 971,045 | — | — |
| 1990-11-02 | $9.06 | $9.55 | 1,107,787 | — | — |
| 1990-11-01 | $8.82 | $9.30 | 1,149,861 | — | — |
| 1990-10-31 | $8.67 | $9.14 | 847,644 | — | — |
| 1990-10-30 | $8.82 | $9.30 | 973,867 | — | — |
| 1990-10-29 | $8.67 | $9.14 | 1,910,278 | — | — |
| 1990-10-26 | $8.72 | $9.19 | 1,102,399 | — | — |
| 1990-10-25 | $9.06 | $9.55 | 790,690 | — | — |
| 1990-10-24 | $9.16 | $9.66 | 1,223,235 | — | — |
| 1990-10-23 | $9.11 | $9.60 | 1,334,834 | — | — |
| 1990-10-22 | $9.11 | $9.60 | 1,100,860 | — | — |
| 1990-10-19 | $9.06 | $9.55 | 1,599,595 | — | — |
| 1990-10-18 | $8.97 | $9.45 | 1,432,324 | — | — |
| 1990-10-17 | $8.77 | $9.25 | 1,217,591 | — | — |
| 1990-10-16 | $8.77 | $9.25 | 3,902,396 | — | — |
| 1990-10-15 | $8.38 | $8.83 | 6,768,069 | — | — |
| 1990-10-12 | $9.21 | $9.71 | 1,005,936 | — | — |
| 1990-10-11 | $9.11 | $9.60 | 1,456,183 | — | — |
| 1990-10-10 | $9.06 | $9.55 | 2,693,528 | — | — |
| 1990-10-09 | $9.35 | $9.86 | 1,430,528 | — | — |
| 1990-10-08 | $9.70 | $10.22 | 1,509,546 | — | — |
| 1990-10-05 | $9.60 | $10.12 | 1,553,416 | — | — |
| 1990-10-04 | $9.84 | $10.38 | 1,631,151 | — | — |
| 1990-10-03 | $9.65 | $10.17 | 2,365,912 | — | — |
| 1990-10-02 | $9.99 | $10.53 | 2,869,009 | — | — |
| 1990-10-01 | $9.70 | $10.22 | 2,848,485 | — | — |
| 1990-09-28 | $9.16 | $9.66 | 1,260,948 | — | — |
| 1990-09-27 | $9.11 | $9.60 | 1,477,733 | — | — |
| 1990-09-26 | $9.21 | $9.71 | 1,488,252 | — | — |
| 1990-09-25 | $9.26 | $9.76 | 1,112,661 | — | — |
| 1990-09-24 | $8.97 | $9.45 | 1,421,292 | — | — |
| 1990-09-21 | $9.31 | $9.81 | 1,681,178 | — | — |
| 1990-09-20 | $9.35 | $9.86 | 1,437,968 | — | — |
| 1990-09-19 | $9.35 | $9.86 | 1,032,617 | — | — |
| 1990-09-18 | $9.31 | $9.81 | 1,153,196 | — | — |
| 1990-09-17 | $9.35 | $9.86 | 830,968 | — | — |
| 1990-09-14 | $9.40 | $9.91 | 1,248,377 | — | — |
| 1990-09-13 | $9.35 | $9.86 | 1,332,525 | — | — |
| 1990-09-12 | $9.40 | $9.91 | 1,171,668 | — | — |
| 1990-09-11 | $9.31 | $9.81 | 1,148,578 | — | — |
| 1990-09-10 | $9.55 | $10.07 | 1,052,115 | — | — |
| 1990-09-07 | $9.60 | $10.12 | 1,341,761 | — | — |
| 1990-09-06 | $9.35 | $9.86 | 815,575 | — | — |
| 1990-09-05 | $9.50 | $10.02 | 1,343,044 | — | — |
| 1990-09-04 | $9.31 | $9.81 | 1,474,398 | — | — |
| 1990-08-31 | $8.97 | $9.45 | 687,556 | — | — |
| 1990-08-30 | $9.01 | $9.50 | 886,896 | — | — |
| 1990-08-29 | $9.21 | $9.71 | 2,177,861 | — | — |
| 1990-08-28 | $9.01 | $9.50 | 1,037,492 | — | — |
| 1990-08-27 | $9.01 | $9.50 | 2,748,430 | — | — |
| 1990-08-24 | $8.58 | $9.04 | 3,076,558 | — | — |
| 1990-08-23 | $8.23 | $8.68 | 2,318,194 | — | — |
| 1990-08-22 | $8.28 | $8.73 | 1,521,603 | — | — |
| 1990-08-21 | $8.43 | $8.89 | 2,157,080 | — | — |
| 1990-08-20 | $8.58 | $9.04 | 1,769,945 | — | — |
| 1990-08-17 | $8.58 | $9.04 | 3,166,608 | — | — |
| 1990-08-16 | $8.87 | $9.35 | 1,204,250 | — | — |
| 1990-08-15 | $9.11 | $9.60 | 2,634,778 | — | — |
| 1990-08-14 | $9.01 | $9.50 | 2,020,338 | — | — |
| 1990-08-13 | $9.00 | $9.49 | 1,217,860 | — | — |
| 1990-08-10 | $8.86 | $9.34 | 1,911,509 | — | — |
| 1990-08-09 | $9.10 | $9.59 | 1,071,857 | — | — |
| 1990-08-08 | $9.14 | $9.64 | 2,204,054 | — | — |
| 1990-08-07 | $8.96 | $9.44 | 1,661,257 | — | — |
| 1990-08-06 | $8.86 | $9.34 | 2,983,366 | — | — |
| 1990-08-03 | $9.37 | $9.88 | 3,166,544 | — | — |
| 1990-08-02 | $9.28 | $9.78 | 1,346,084 | — | — |
| 1990-08-01 | $9.33 | $9.83 | 756,684 | — | — |
| 1990-07-31 | $9.33 | $9.83 | 831,302 | — | — |
| 1990-07-30 | $9.42 | $9.93 | 841,808 | — | — |
| 1990-07-27 | $9.37 | $9.87 | 1,174,490 | — | — |
| 1990-07-26 | $9.33 | $9.82 | 1,526,029 | — | — |
| 1990-07-25 | $9.37 | $9.87 | 2,011,988 | — | — |
| 1990-07-24 | $9.56 | $10.07 | 2,101,152 | — | — |
| 1990-07-23 | $9.19 | $9.68 | 1,540,037 | — | — |
| 1990-07-20 | $9.47 | $9.97 | 985,117 | — | — |
| 1990-07-19 | $9.42 | $9.92 | 925,046 | — | — |
| 1990-07-18 | $9.33 | $9.82 | 2,222,911 | — | — |
| 1990-07-17 | $9.42 | $9.92 | 1,934,945 | — | — |
| 1990-07-16 | $9.37 | $9.87 | 2,392,619 | — | — |
| 1990-07-13 | $9.61 | $10.12 | 1,170,719 | — | — |
| 1990-07-12 | $9.79 | $10.31 | 2,143,714 | — | — |
| 1990-07-11 | $9.56 | $10.07 | 834,804 | — | — |
| 1990-07-10 | $9.51 | $10.02 | 867,937 | — | — |
| 1990-07-09 | $9.61 | $10.12 | 988,080 | — | — |
| 1990-07-06 | $9.65 | $10.16 | 640,851 | — | — |
| 1990-07-05 | $9.61 | $10.12 | 1,126,002 | — | — |
| 1990-07-03 | $9.70 | $10.21 | 1,437,942 | — | — |
| 1990-07-02 | $9.65 | $10.16 | 2,107,348 | — | — |
| 1990-06-29 | $9.51 | $10.02 | 2,102,768 | — | — |
| 1990-06-28 | $9.56 | $10.07 | 1,484,814 | — | — |
| 1990-06-27 | $9.56 | $10.07 | 1,330,730 | — | — |
| 1990-06-26 | $9.37 | $9.87 | 1,680,383 | — | — |
| 1990-06-25 | $9.14 | $9.63 | 2,086,605 | — | — |
| 1990-06-22 | $9.23 | $9.72 | 2,084,181 | — | — |
| 1990-06-21 | $9.33 | $9.82 | 1,805,644 | — | — |
| 1990-06-20 | $9.33 | $9.82 | 1,356,051 | — | — |
| 1990-06-19 | $9.37 | $9.87 | 1,440,367 | — | — |
| 1990-06-18 | $9.33 | $9.82 | 1,061,890 | — | — |
| 1990-06-15 | $9.56 | $10.07 | 1,608,459 | — | — |
| 1990-06-14 | $9.61 | $10.12 | 925,046 | — | — |
| 1990-06-13 | $9.65 | $10.16 | 1,192,808 | — | — |
| 1990-06-12 | $9.74 | $10.26 | 1,436,595 | — | — |
| 1990-06-11 | $9.51 | $10.02 | 752,105 | — | — |
| 1990-06-08 | $9.51 | $10.02 | 1,360,631 | — | — |
| 1990-06-07 | $9.51 | $10.02 | 1,681,999 | — | — |
| 1990-06-06 | $9.51 | $10.02 | 2,492,289 | — | — |
| 1990-06-05 | $9.61 | $10.12 | 2,822,547 | — | — |
| 1990-06-04 | $9.88 | $10.41 | 2,693,515 | — | — |
| 1990-06-01 | $10.07 | $10.60 | 2,912,789 | — | — |
| 1990-05-31 | $9.84 | $10.36 | 2,318,540 | — | — |
| 1990-05-30 | $9.51 | $10.02 | 2,617,820 | — | — |
| 1990-05-29 | $9.47 | $9.97 | 1,607,112 | — | — |
| 1990-05-25 | $9.33 | $9.82 | 889,488 | — | — |
| 1990-05-24 | $9.47 | $9.97 | 1,284,396 | — | — |
| 1990-05-23 | $9.51 | $10.02 | 2,416,325 | — | — |
| 1990-05-22 | $9.37 | $9.87 | 3,286,686 | — | — |
| 1990-05-21 | $9.23 | $9.72 | 2,098,997 | — | — |
| 1990-05-18 | $9.14 | $9.63 | 2,206,748 | — | — |
| 1990-05-17 | $8.91 | $9.38 | 1,935,754 | — | — |
| 1990-05-16 | $8.86 | $9.33 | 1,933,329 | — | — |
| 1990-05-15 | $8.77 | $9.24 | 2,131,053 | — | — |
| 1990-05-14 | $8.91 | $9.38 | 3,345,950 | — | — |
| 1990-05-11 | $9.10 | $9.58 | 2,801,266 | — | — |
| 1990-05-10 | $8.86 | $9.33 | 2,301,031 | — | — |
| 1990-05-09 | $9.05 | $9.53 | 1,838,508 | — | — |
| 1990-05-08 | $9.14 | $9.63 | 2,809,078 | — | — |
| 1990-05-07 | $8.86 | $9.33 | 1,786,248 | — | — |
| 1990-05-04 | $8.91 | $9.38 | 1,285,205 | — | — |
| 1990-05-03 | $8.91 | $9.38 | 2,071,520 | — | — |
| 1990-05-02 | $9.05 | $9.53 | 2,462,119 | — | — |
| 1990-05-01 | $8.82 | $9.28 | 2,844,367 | — | — |
| 1990-04-30 | $8.72 | $9.19 | 2,022,224 | — | — |
| 1990-04-27 | $8.63 | $9.08 | 1,579,905 | — | — |
| 1990-04-26 | $8.68 | $9.13 | 2,609,200 | — | — |
| 1990-04-25 | $8.58 | $9.03 | 3,943,162 | — | — |
| 1990-04-24 | $8.26 | $8.69 | 2,551,822 | — | — |
| 1990-04-23 | $8.07 | $8.49 | 1,263,385 | — | — |
| 1990-04-20 | $8.12 | $8.54 | 1,663,681 | — | — |
| 1990-04-19 | $8.40 | $8.84 | 2,032,460 | — | — |
| 1990-04-18 | $8.45 | $8.88 | 2,394,774 | — | — |
| 1990-04-17 | $8.58 | $9.03 | 2,101,421 | — | — |
| 1990-04-16 | $8.68 | $9.13 | 1,606,573 | — | — |
| 1990-04-12 | $8.72 | $9.18 | 1,257,728 | — | — |
| 1990-04-11 | $8.68 | $9.13 | 1,757,694 | — | — |
| 1990-04-10 | $8.58 | $9.03 | 3,811,436 | — | — |
| 1990-04-09 | $8.96 | $9.42 | 2,334,164 | — | — |
| 1990-04-06 | $8.86 | $9.32 | 2,295,643 | — | — |
| 1990-04-05 | $8.91 | $9.37 | 2,391,542 | — | — |
| 1990-04-04 | $8.68 | $9.13 | 4,193,684 | — | — |
| 1990-04-03 | $8.72 | $9.18 | 3,290,188 | — | — |
| 1990-04-02 | $8.35 | $8.79 | 1,875,952 | — | — |
| 1990-03-30 | $8.45 | $8.88 | 3,158,462 | — | — |
| 1990-03-29 | $8.35 | $8.79 | 1,817,766 | — | — |
| 1990-03-28 | $8.35 | $8.79 | 2,130,245 | — | — |
| 1990-03-27 | $8.49 | $8.93 | 2,322,581 | — | — |
| 1990-03-26 | $8.07 | $8.49 | 2,138,865 | — | — |
| 1990-03-23 | $8.07 | $8.49 | 1,445,215 | — | — |
| 1990-03-22 | $7.98 | $8.40 | 2,282,174 | — | — |
| 1990-03-21 | $8.17 | $8.59 | 1,835,006 | — | — |
| 1990-03-20 | $8.26 | $8.69 | 3,265,136 | — | — |
| 1990-03-19 | $7.98 | $8.40 | 1,496,667 | — | — |
| 1990-03-16 | $7.84 | $8.25 | 2,099,536 | — | — |
| 1990-03-15 | $7.75 | $8.15 | 1,846,589 | — | — |
| 1990-03-14 | $7.61 | $8.01 | 2,799,650 | — | — |
| 1990-03-13 | $7.52 | $7.91 | 2,232,878 | — | — |
| 1990-03-12 | $7.52 | $7.91 | 1,978,585 | — | — |
| 1990-03-09 | $7.47 | $7.86 | 2,459,964 | — | — |
| 1990-03-08 | $7.70 | $8.10 | 1,759,311 | — | — |
| 1990-03-07 | $7.66 | $8.05 | 1,396,189 | — | — |
| 1990-03-06 | $7.75 | $8.15 | 891,912 | — | — |
| 1990-03-05 | $7.70 | $8.10 | 743,215 | — | — |
| 1990-03-02 | $7.84 | $8.25 | 2,157,183 | — | — |
| 1990-03-01 | $7.84 | $8.25 | 1,828,810 | — | — |
| 1990-02-28 | $7.80 | $8.20 | 2,181,965 | — | — |
| 1990-02-27 | $7.61 | $8.01 | 2,390,464 | — | — |
| 1990-02-26 | $7.61 | $8.01 | 2,013,335 | — | — |
| 1990-02-23 | $7.38 | $7.76 | 1,775,204 | — | — |
| 1990-02-22 | $7.19 | $7.57 | 1,323,995 | — | — |
| 1990-02-21 | $7.15 | $7.52 | 1,277,393 | — | — |
| 1990-02-20 | $7.24 | $7.62 | 1,274,429 | — | — |
| 1990-02-16 | $7.33 | $7.71 | 1,350,125 | — | — |
| 1990-02-15 | $7.42 | $7.81 | 769,345 | — | — |
| 1990-02-14 | $7.52 | $7.91 | 1,109,300 | — | — |
| 1990-02-13 | $7.56 | $7.96 | 2,307,226 | — | — |
| 1990-02-12 | $7.56 | $7.96 | 726,514 | — | — |
| 1990-02-09 | $7.56 | $7.96 | 1,112,264 | — | — |
| 1990-02-08 | $7.56 | $7.96 | 2,073,406 | — | — |
| 1990-02-07 | $7.42 | $7.81 | 1,786,787 | — | — |
| 1990-02-06 | $7.29 | $7.66 | 1,201,159 | — | — |
| 1990-02-05 | $7.38 | $7.76 | 1,061,890 | — | — |
| 1990-02-02 | $7.38 | $7.76 | 1,076,436 | — | — |
| 1990-02-01 | $7.33 | $7.71 | 1,504,209 | — | — |
| 1990-01-31 | $7.42 | $7.81 | 2,020,069 | — | — |
| 1990-01-30 | $7.05 | $7.42 | 1,966,193 | — | — |
| 1990-01-29 | $6.91 | $7.27 | 1,824,500 | — | — |
| 1990-01-26 | $6.91 | $7.26 | 2,967,204 | — | — |
| 1990-01-25 | $6.91 | $7.26 | 3,101,085 | — | — |
| 1990-01-24 | $7.19 | $7.56 | 3,972,255 | — | — |
| 1990-01-23 | $7.42 | $7.80 | 2,974,477 | — | — |
| 1990-01-22 | $7.61 | $7.99 | 1,133,814 | — | — |
| 1990-01-19 | $7.89 | $8.29 | 1,188,228 | — | — |
| 1990-01-18 | $7.93 | $8.34 | 1,219,476 | — | — |
| 1990-01-17 | $7.98 | $8.38 | 1,112,533 | — | — |
| 1990-01-16 | $8.21 | $8.63 | 1,743,148 | — | — |
| 1990-01-15 | $8.03 | $8.43 | 1,646,172 | — | — |
| 1990-01-12 | $7.98 | $8.38 | 2,139,404 | — | — |
| 1990-01-11 | $8.17 | $8.58 | 1,445,485 | — | — |
| 1990-01-10 | $8.07 | $8.48 | 1,824,500 | — | — |
| 1990-01-09 | $8.21 | $8.63 | 1,924,978 | — | — |
| 1990-01-08 | $8.21 | $8.63 | 1,635,397 | — | — |
| 1990-01-05 | $8.12 | $8.53 | 2,061,015 | — | — |
| 1990-01-04 | $8.49 | $8.92 | 1,409,927 | — | — |
| 1990-01-03 | $8.54 | $8.97 | 2,023,032 | — | — |
| 1990-01-02 | $8.54 | $8.97 | 1,823,961 | — | — |