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
- 1973-05-03 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 | $8.50 | $8.85 | 43,200 | — | — |
| 1990-12-28 | $8.50 | $8.85 | 332,800 | — | — |
| 1990-12-27 | $8.75 | $9.11 | 7,000 | — | — |
| 1990-12-26 | $8.75 | $9.11 | 600 | — | — |
| 1990-12-24 | $8.75 | $9.11 | 400 | — | — |
| 1990-12-21 | $8.88 | $9.24 | 13,400 | — | — |
| 1990-12-20 | $8.75 | $9.11 | 16,200 | — | — |
| 1990-12-19 | $8.63 | $8.98 | 23,400 | — | — |
| 1990-12-18 | $8.63 | $8.98 | 18,800 | — | — |
| 1990-12-17 | $8.38 | $8.72 | 46,800 | — | — |
| 1990-12-14 | $8.50 | $8.85 | 19,600 | — | — |
| 1990-12-13 | $8.88 | $9.24 | 4,000 | — | — |
| 1990-12-12 | $8.50 | $8.85 | 1,400 | — | — |
| 1990-12-11 | $8.75 | $9.11 | 43,600 | — | — |
| 1990-12-10 | $9.00 | $9.37 | 12,600 | — | — |
| 1990-12-07 | $9.13 | $9.50 | 96,600 | — | — |
| 1990-12-06 | $9.38 | $9.76 | 68,800 | — | — |
| 1990-12-05 | $9.25 | $9.63 | 88,800 | — | — |
| 1990-12-04 | $8.88 | $9.24 | 130,600 | — | — |
| 1990-12-03 | $8.88 | $9.24 | 43,800 | — | — |
| 1990-11-30 | $8.69 | $9.04 | 69,800 | — | — |
| 1990-11-29 | $8.50 | $8.85 | 122,200 | — | — |
| 1990-11-28 | $8.38 | $8.72 | 400 | — | — |
| 1990-11-27 | $8.38 | $8.72 | 9,400 | — | — |
| 1990-11-26 | $8.13 | $8.46 | 800 | — | — |
| 1990-11-23 | $8.13 | $8.46 | 1,600 | — | — |
| 1990-11-21 | $8.25 | $8.59 | 25,600 | — | — |
| 1990-11-20 | $8.00 | $8.33 | 54,600 | — | — |
| 1990-11-19 | $8.38 | $8.72 | 4,600 | — | — |
| 1990-11-16 | $8.25 | $8.59 | 33,800 | — | — |
| 1990-11-15 | $8.25 | $8.59 | 31,400 | — | — |
| 1990-11-14 | $8.25 | $8.59 | 75,000 | — | — |
| 1990-11-13 | $8.63 | $8.98 | 181,800 | — | — |
| 1990-11-12 | $8.69 | $9.04 | 32,400 | — | — |
| 1990-11-09 | $8.38 | $8.72 | 11,400 | — | — |
| 1990-11-08 | $8.38 | $8.72 | 7,400 | — | — |
| 1990-11-07 | $8.63 | $8.98 | 68,000 | — | — |
| 1990-11-06 | $8.38 | $8.72 | 24,600 | — | — |
| 1990-11-05 | $8.13 | $8.46 | 24,400 | — | — |
| 1990-11-02 | $8.13 | $8.46 | 26,600 | — | — |
| 1990-11-01 | $8.13 | $8.46 | 15,800 | — | — |
| 1990-10-31 | $8.13 | $8.46 | 160,000 | — | — |
| 1990-10-30 | $8.13 | $8.43 | 5,200 | — | — |
| 1990-10-29 | $8.25 | $8.56 | 180,000 | — | — |
| 1990-10-26 | $8.00 | $8.30 | 2,600 | — | — |
| 1990-10-25 | $8.13 | $8.43 | 81,400 | — | — |
| 1990-10-24 | $8.25 | $8.56 | 9,000 | — | — |
| 1990-10-23 | $8.50 | $8.82 | 12,800 | — | — |
| 1990-10-22 | $8.50 | $8.82 | 109,800 | — | — |
| 1990-10-19 | $8.00 | $8.30 | 74,800 | — | — |
| 1990-10-18 | $7.88 | $8.17 | 58,000 | — | — |
| 1990-10-17 | $7.75 | $8.04 | 31,000 | — | — |
| 1990-10-16 | $7.38 | $7.65 | 88,000 | — | — |
| 1990-10-15 | $7.63 | $7.91 | 6,800 | — | — |
| 1990-10-12 | $7.75 | $8.04 | 13,200 | — | — |
| 1990-10-11 | $7.63 | $7.91 | 68,600 | — | — |
| 1990-10-10 | $7.56 | $7.84 | 12,800 | — | — |
| 1990-10-09 | $7.75 | $8.04 | 28,000 | — | — |
| 1990-10-08 | $7.63 | $7.91 | 12,800 | — | — |
| 1990-10-05 | $7.50 | $7.78 | 77,200 | — | — |
| 1990-10-04 | $7.75 | $8.04 | 11,400 | — | — |
| 1990-10-03 | $7.75 | $8.04 | 117,600 | — | — |
| 1990-10-02 | $7.75 | $8.04 | 53,200 | — | — |
| 1990-10-01 | $7.50 | $7.78 | 302,000 | — | — |
| 1990-09-28 | $7.25 | $7.52 | 174,800 | — | — |
| 1990-09-27 | $7.38 | $7.65 | 138,800 | — | — |
| 1990-09-26 | $7.25 | $7.52 | 111,600 | — | — |
| 1990-09-25 | $7.13 | $7.39 | 111,000 | — | — |
| 1990-09-24 | $7.38 | $7.65 | 59,200 | — | — |
| 1990-09-21 | $7.63 | $7.91 | 177,200 | — | — |
| 1990-09-20 | $7.88 | $8.17 | 23,800 | — | — |
| 1990-09-19 | $7.88 | $8.17 | 5,200 | — | — |
| 1990-09-18 | $7.88 | $8.17 | 11,000 | — | — |
| 1990-09-17 | $8.13 | $8.43 | 12,600 | — | — |
| 1990-09-14 | $7.88 | $8.17 | 49,200 | — | — |
| 1990-09-13 | $8.00 | $8.30 | 260,000 | — | — |
| 1990-09-12 | $8.63 | $8.95 | 35,800 | — | — |
| 1990-09-11 | $8.56 | $8.88 | 16,800 | — | — |
| 1990-09-10 | $8.56 | $8.88 | 9,600 | — | — |
| 1990-09-07 | $8.75 | $9.07 | 100,400 | — | — |
| 1990-09-06 | $8.63 | $8.95 | 112,800 | — | — |
| 1990-09-05 | $8.38 | $8.69 | 11,600 | — | — |
| 1990-09-04 | $8.38 | $8.69 | 68,800 | — | — |
| 1990-08-31 | $8.56 | $8.88 | 52,000 | — | — |
| 1990-08-30 | $8.63 | $8.95 | 59,000 | — | — |
| 1990-08-29 | $8.50 | $8.82 | 89,400 | — | — |
| 1990-08-28 | $8.38 | $8.69 | 42,200 | — | — |
| 1990-08-27 | $8.25 | $8.56 | 4,600 | — | — |
| 1990-08-24 | $8.13 | $8.43 | 88,200 | — | — |
| 1990-08-23 | $8.13 | $8.43 | 98,200 | — | — |
| 1990-08-22 | $8.38 | $8.69 | 63,200 | — | — |
| 1990-08-21 | $8.38 | $8.69 | 21,800 | — | — |
| 1990-08-20 | $8.38 | $8.69 | 98,600 | — | — |
| 1990-08-17 | $8.56 | $8.88 | 97,400 | — | — |
| 1990-08-16 | $8.44 | $8.75 | 42,200 | — | — |
| 1990-08-15 | $8.38 | $8.69 | 51,000 | — | — |
| 1990-08-14 | $8.38 | $8.69 | 200 | — | — |
| 1990-08-13 | $8.50 | $8.82 | 123,200 | — | — |
| 1990-08-10 | $8.50 | $8.82 | 71,600 | — | — |
| 1990-08-09 | $8.75 | $9.07 | 141,600 | — | — |
| 1990-08-08 | $8.50 | $8.82 | 75,200 | — | — |
| 1990-08-07 | $8.50 | $8.78 | 124,000 | — | — |
| 1990-08-06 | $8.00 | $8.27 | 113,800 | — | — |
| 1990-08-03 | $8.38 | $8.66 | 290,400 | — | — |
| 1990-08-02 | $8.69 | $8.98 | 32,600 | — | — |
| 1990-08-01 | $9.19 | $9.50 | 35,200 | — | — |
| 1990-07-31 | $9.06 | $9.37 | 20,000 | — | — |
| 1990-07-30 | $9.06 | $9.37 | 13,200 | — | — |
| 1990-07-27 | $9.13 | $9.43 | 56,000 | — | — |
| 1990-07-26 | $9.19 | $9.50 | 3,400 | — | — |
| 1990-07-25 | $9.38 | $9.69 | 26,600 | — | — |
| 1990-07-24 | $9.25 | $9.56 | 10,200 | — | — |
| 1990-07-23 | $9.06 | $9.37 | 18,400 | — | — |
| 1990-07-20 | $9.31 | $9.62 | 7,200 | — | — |
| 1990-07-19 | $9.44 | $9.75 | 70,400 | — | — |
| 1990-07-18 | $9.56 | $9.88 | 10,400 | — | — |
| 1990-07-17 | $9.63 | $9.95 | 43,200 | — | — |
| 1990-07-16 | $9.56 | $9.88 | 79,600 | — | — |
| 1990-07-13 | $9.06 | $9.37 | 23,200 | — | — |
| 1990-07-12 | $9.19 | $9.50 | 23,800 | — | — |
| 1990-07-11 | $8.94 | $9.24 | 211,400 | — | — |
| 1990-07-10 | $9.25 | $9.56 | 26,000 | — | — |
| 1990-07-09 | $9.31 | $9.62 | 12,800 | — | — |
| 1990-07-06 | $9.38 | $9.69 | 29,400 | — | — |
| 1990-07-05 | $9.38 | $9.69 | 34,800 | — | — |
| 1990-07-03 | $9.13 | $9.43 | 38,800 | — | — |
| 1990-07-02 | $8.94 | $9.24 | 51,800 | — | — |
| 1990-06-29 | $8.94 | $9.24 | 85,400 | — | — |
| 1990-06-28 | $9.19 | $9.50 | 1,600 | — | — |
| 1990-06-27 | $8.94 | $9.24 | 122,600 | — | — |
| 1990-06-26 | $8.63 | $8.91 | 60,400 | — | — |
| 1990-06-25 | $9.00 | $9.30 | 4,200 | — | — |
| 1990-06-22 | $9.13 | $9.43 | 35,000 | — | — |
| 1990-06-21 | $9.00 | $9.30 | 98,200 | — | — |
| 1990-06-20 | $9.50 | $9.82 | 11,200 | — | — |
| 1990-06-19 | $9.38 | $9.69 | 9,400 | — | — |
| 1990-06-18 | $9.50 | $9.82 | 81,600 | — | — |
| 1990-06-15 | $9.94 | $10.27 | 18,400 | — | — |
| 1990-06-14 | $10.00 | $10.33 | 114,000 | — | — |
| 1990-06-13 | $9.75 | $10.08 | 38,600 | — | — |
| 1990-06-12 | $9.50 | $9.82 | 55,800 | — | — |
| 1990-06-11 | $9.50 | $9.82 | 146,400 | — | — |
| 1990-06-08 | $9.50 | $9.82 | 86,000 | — | — |
| 1990-06-07 | $9.50 | $9.82 | 69,600 | — | — |
| 1990-06-06 | $9.38 | $9.69 | 130,400 | — | — |
| 1990-06-05 | $9.31 | $9.62 | 160,600 | — | — |
| 1990-06-04 | $9.44 | $9.75 | 63,200 | — | — |
| 1990-06-01 | $9.50 | $9.82 | 165,200 | — | — |
| 1990-05-31 | $8.88 | $9.17 | 81,600 | — | — |
| 1990-05-30 | $8.88 | $9.17 | 99,000 | — | — |
| 1990-05-29 | $8.69 | $8.98 | 62,800 | — | — |
| 1990-05-25 | $8.44 | $8.72 | 40,800 | — | — |
| 1990-05-24 | $8.44 | $8.72 | 94,600 | — | — |
| 1990-05-23 | $8.06 | $8.33 | 35,000 | — | — |
| 1990-05-22 | $8.06 | $8.33 | 25,600 | — | — |
| 1990-05-21 | $8.19 | $8.46 | 36,400 | — | — |
| 1990-05-18 | $8.06 | $8.33 | 10,000 | — | — |
| 1990-05-17 | $8.06 | $8.33 | 25,600 | — | — |
| 1990-05-16 | $8.00 | $8.27 | 36,600 | — | — |
| 1990-05-15 | $7.88 | $8.14 | 3,400 | — | — |
| 1990-05-14 | $8.13 | $8.40 | 22,200 | — | — |
| 1990-05-11 | $8.06 | $8.33 | 32,400 | — | — |
| 1990-05-10 | $7.69 | $7.94 | 19,800 | — | — |
| 1990-05-09 | $7.75 | $8.01 | 13,000 | — | — |
| 1990-05-08 | $7.69 | $7.94 | 65,800 | — | — |
| 1990-05-07 | $7.69 | $7.94 | 53,400 | — | — |
| 1990-05-04 | $7.75 | $8.01 | 16,000 | — | — |
| 1990-05-03 | $7.69 | $7.94 | 9,600 | — | — |
| 1990-05-02 | $7.63 | $7.88 | 101,000 | — | — |
| 1990-05-01 | $7.81 | $8.04 | 103,600 | — | — |
| 1990-04-30 | $7.19 | $7.40 | 19,800 | — | — |
| 1990-04-27 | $7.19 | $7.40 | 49,000 | — | — |
| 1990-04-26 | $7.19 | $7.40 | 16,600 | — | — |
| 1990-04-25 | $7.19 | $7.40 | 30,800 | — | — |
| 1990-04-24 | $7.38 | $7.59 | 193,000 | — | — |
| 1990-04-23 | $7.50 | $7.72 | 22,600 | — | — |
| 1990-04-20 | $7.50 | $7.72 | 26,000 | — | — |
| 1990-04-19 | $7.63 | $7.85 | 70,600 | — | — |
| 1990-04-18 | $7.56 | $7.79 | 57,000 | — | — |
| 1990-04-17 | $7.88 | $8.11 | 56,000 | — | — |
| 1990-04-16 | $7.88 | $8.11 | 41,800 | — | — |
| 1990-04-12 | $7.88 | $8.11 | 56,800 | — | — |
| 1990-04-11 | $7.88 | $8.11 | 18,800 | — | — |
| 1990-04-10 | $7.88 | $8.11 | 7,400 | — | — |
| 1990-04-09 | $7.75 | $7.98 | 39,200 | — | — |
| 1990-04-06 | $7.63 | $7.85 | 6,000 | — | — |
| 1990-04-05 | $7.56 | $7.79 | 12,200 | — | — |
| 1990-04-04 | $7.63 | $7.85 | 49,000 | — | — |
| 1990-04-03 | $7.63 | $7.85 | 93,400 | — | — |
| 1990-04-02 | $7.56 | $7.79 | 14,600 | — | — |
| 1990-03-30 | $7.63 | $7.85 | 69,200 | — | — |
| 1990-03-29 | $7.56 | $7.79 | 26,000 | — | — |
| 1990-03-28 | $7.50 | $7.72 | 8,600 | — | — |
| 1990-03-27 | $7.44 | $7.66 | 23,000 | — | — |
| 1990-03-26 | $7.44 | $7.66 | 165,000 | — | — |
| 1990-03-23 | $7.44 | $7.66 | 80,000 | — | — |
| 1990-03-22 | $7.38 | $7.59 | 35,600 | — | — |
| 1990-03-21 | $7.38 | $7.59 | 104,000 | — | — |
| 1990-03-20 | $7.50 | $7.72 | 57,400 | — | — |
| 1990-03-19 | $7.50 | $7.72 | 10,000 | — | — |
| 1990-03-16 | $7.56 | $7.79 | 66,400 | — | — |
| 1990-03-15 | $7.63 | $7.85 | 41,800 | — | — |
| 1990-03-14 | $7.38 | $7.59 | 38,000 | — | — |
| 1990-03-13 | $7.38 | $7.59 | 12,000 | — | — |
| 1990-03-12 | $7.38 | $7.59 | 7,000 | — | — |
| 1990-03-09 | $7.44 | $7.66 | 59,800 | — | — |
| 1990-03-08 | $7.56 | $7.79 | 93,200 | — | — |
| 1990-03-07 | $7.56 | $7.79 | 20,000 | — | — |
| 1990-03-06 | $7.44 | $7.66 | 44,400 | — | — |
| 1990-03-05 | $7.50 | $7.72 | 84,800 | — | — |
| 1990-03-02 | $7.38 | $7.59 | 4,400 | — | — |
| 1990-03-01 | $7.38 | $7.59 | 27,600 | — | — |
| 1990-02-28 | $7.56 | $7.79 | 172,000 | — | — |
| 1990-02-27 | $7.69 | $7.91 | 3,400 | — | — |
| 1990-02-26 | $7.75 | $7.98 | 19,400 | — | — |
| 1990-02-23 | $7.69 | $7.91 | 12,000 | — | — |
| 1990-02-22 | $7.75 | $7.98 | 46,000 | — | — |
| 1990-02-21 | $7.56 | $7.79 | 85,800 | — | — |
| 1990-02-20 | $7.44 | $7.66 | 16,600 | — | — |
| 1990-02-16 | $7.44 | $7.66 | 114,800 | — | — |
| 1990-02-15 | $7.44 | $7.66 | 103,400 | — | — |
| 1990-02-14 | $7.44 | $7.66 | 108,400 | — | — |
| 1990-02-13 | $7.31 | $7.53 | 144,200 | — | — |
| 1990-02-12 | $7.25 | $7.46 | 15,800 | — | — |
| 1990-02-09 | $7.13 | $7.34 | 66,400 | — | — |
| 1990-02-08 | $7.25 | $7.46 | 35,600 | — | — |
| 1990-02-07 | $7.25 | $7.46 | 49,000 | — | — |
| 1990-02-06 | $7.38 | $7.59 | 3,200 | — | — |
| 1990-02-05 | $7.25 | $7.46 | 4,400 | — | — |
| 1990-02-02 | $7.25 | $7.46 | 8,400 | — | — |
| 1990-02-01 | $7.25 | $7.46 | 56,200 | — | — |
| 1990-01-31 | $7.25 | $7.46 | 68,400 | — | — |
| 1990-01-30 | $7.31 | $7.53 | 132,800 | — | — |
| 1990-01-29 | $7.31 | $7.53 | 180,600 | — | — |
| 1990-01-26 | $7.25 | $7.44 | 49,400 | — | — |
| 1990-01-25 | $7.06 | $7.25 | 30,800 | — | — |
| 1990-01-24 | $7.06 | $7.25 | 111,400 | — | — |
| 1990-01-23 | $7.06 | $7.25 | 826,400 | — | — |
| 1990-01-22 | $7.25 | $7.44 | 140,400 | — | — |
| 1990-01-19 | $7.44 | $7.63 | 77,200 | — | — |
| 1990-01-18 | $7.50 | $7.69 | 80,000 | — | — |
| 1990-01-17 | $7.50 | $7.69 | 151,400 | — | — |
| 1990-01-16 | $7.50 | $7.69 | 39,000 | — | — |
| 1990-01-15 | $7.38 | $7.57 | 21,200 | — | — |
| 1990-01-12 | $7.63 | $7.82 | 145,600 | — | — |
| 1990-01-11 | $7.75 | $7.95 | 25,400 | — | — |
| 1990-01-10 | $7.69 | $7.89 | 7,000 | — | — |
| 1990-01-09 | $7.88 | $8.08 | 27,600 | — | — |
| 1990-01-08 | $7.75 | $7.95 | 13,600 | — | — |
| 1990-01-05 | $7.75 | $7.95 | 16,000 | — | — |
| 1990-01-04 | $7.81 | $8.02 | 1,104,400 | — | — |
| 1990-01-03 | $7.75 | $7.95 | 76,000 | — | — |
| 1990-01-02 | $7.75 | $7.95 | 130,000 | — | — |