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
- 1973-02-21 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 | $5.72 | $6.78 | 773,600 | — | — |
| 1990-12-28 | $5.81 | $6.89 | 1,221,200 | — | — |
| 1990-12-27 | $5.97 | $7.08 | 894,400 | — | — |
| 1990-12-26 | $6.25 | $7.41 | 350,800 | — | — |
| 1990-12-24 | $6.25 | $7.41 | 369,200 | — | — |
| 1990-12-21 | $6.34 | $7.52 | 2,007,600 | — | — |
| 1990-12-20 | $6.41 | $7.59 | 1,745,200 | — | — |
| 1990-12-19 | $6.22 | $7.37 | 2,169,200 | — | — |
| 1990-12-18 | $6.00 | $7.11 | 1,262,800 | — | — |
| 1990-12-17 | $5.69 | $6.74 | 1,016,800 | — | — |
| 1990-12-14 | $5.81 | $6.89 | 1,114,000 | — | — |
| 1990-12-13 | $5.88 | $6.96 | 1,032,400 | — | — |
| 1990-12-12 | $5.94 | $7.04 | 1,290,000 | — | — |
| 1990-12-11 | $6.03 | $7.15 | 958,000 | — | — |
| 1990-12-10 | $6.19 | $7.33 | 1,666,000 | — | — |
| 1990-12-07 | $6.09 | $7.22 | 4,678,800 | — | — |
| 1990-12-06 | $6.34 | $7.52 | 4,795,200 | — | — |
| 1990-12-05 | $6.63 | $7.85 | 4,508,400 | — | — |
| 1990-12-04 | $6.25 | $7.41 | 4,621,200 | — | — |
| 1990-12-03 | $5.97 | $7.08 | 1,527,200 | — | — |
| 1990-11-30 | $6.00 | $7.00 | 5,405,600 | — | — |
| 1990-11-29 | $5.97 | $6.97 | 1,826,400 | — | — |
| 1990-11-28 | $6.25 | $7.29 | 2,738,400 | — | — |
| 1990-11-27 | $6.44 | $7.51 | 2,877,200 | — | — |
| 1990-11-26 | $6.00 | $7.00 | 2,443,200 | — | — |
| 1990-11-23 | $5.78 | $6.75 | 706,000 | — | — |
| 1990-11-21 | $6.00 | $7.00 | 4,176,400 | — | — |
| 1990-11-20 | $6.25 | $7.29 | 4,211,600 | — | — |
| 1990-11-19 | $6.25 | $7.29 | 2,621,200 | — | — |
| 1990-11-16 | $6.13 | $7.15 | 3,804,800 | — | — |
| 1990-11-15 | $5.81 | $6.78 | 5,232,400 | — | — |
| 1990-11-14 | $6.09 | $7.11 | 4,362,800 | — | — |
| 1990-11-13 | $5.97 | $6.97 | 2,712,400 | — | — |
| 1990-11-12 | $5.81 | $6.78 | 2,514,800 | — | — |
| 1990-11-09 | $5.44 | $6.35 | 1,703,600 | — | — |
| 1990-11-08 | $5.34 | $6.24 | 2,367,200 | — | — |
| 1990-11-07 | $5.13 | $5.98 | 1,942,800 | — | — |
| 1990-11-06 | $5.03 | $5.87 | 1,480,400 | — | — |
| 1990-11-05 | $5.09 | $5.95 | 1,321,600 | — | — |
| 1990-11-02 | $4.97 | $5.80 | 3,064,800 | — | — |
| 1990-11-01 | $4.63 | $5.40 | 1,734,000 | — | — |
| 1990-10-31 | $4.31 | $5.03 | 2,020,400 | — | — |
| 1990-10-30 | $4.25 | $4.96 | 3,441,600 | — | — |
| 1990-10-29 | $4.31 | $5.03 | 2,582,000 | — | — |
| 1990-10-26 | $4.47 | $5.22 | 1,885,200 | — | — |
| 1990-10-25 | $4.72 | $5.51 | 1,388,000 | — | — |
| 1990-10-24 | $4.78 | $5.58 | 1,552,800 | — | — |
| 1990-10-23 | $4.72 | $5.51 | 1,519,600 | — | — |
| 1990-10-22 | $4.88 | $5.69 | 1,798,800 | — | — |
| 1990-10-19 | $4.78 | $5.58 | 2,868,800 | — | — |
| 1990-10-18 | $4.88 | $5.69 | 6,161,200 | — | — |
| 1990-10-17 | $5.09 | $5.95 | 3,794,400 | — | — |
| 1990-10-16 | $5.28 | $6.16 | 1,542,400 | — | — |
| 1990-10-15 | $5.31 | $6.20 | 2,034,000 | — | — |
| 1990-10-12 | $4.81 | $5.62 | 1,468,400 | — | — |
| 1990-10-11 | $4.69 | $5.47 | 1,985,600 | — | — |
| 1990-10-10 | $4.88 | $5.69 | 1,186,800 | — | — |
| 1990-10-09 | $5.03 | $5.87 | 970,800 | — | — |
| 1990-10-08 | $5.19 | $6.05 | 1,024,800 | — | — |
| 1990-10-05 | $5.19 | $6.05 | 1,584,800 | — | — |
| 1990-10-04 | $5.22 | $6.09 | 1,162,000 | — | — |
| 1990-10-03 | $5.25 | $6.13 | 3,240,000 | — | — |
| 1990-10-02 | $5.47 | $6.38 | 1,539,200 | — | — |
| 1990-10-01 | $5.44 | $6.35 | 1,681,600 | — | — |
| 1990-09-28 | $5.34 | $6.24 | 4,052,800 | — | — |
| 1990-09-27 | $5.03 | $5.87 | 6,604,800 | — | — |
| 1990-09-26 | $5.81 | $6.78 | 1,388,400 | — | — |
| 1990-09-25 | $6.34 | $7.40 | 1,468,400 | — | — |
| 1990-09-24 | $6.34 | $7.40 | 2,034,800 | — | — |
| 1990-09-21 | $6.59 | $7.70 | 1,830,400 | — | — |
| 1990-09-20 | $6.50 | $7.59 | 1,636,000 | — | — |
| 1990-09-19 | $6.81 | $7.95 | 1,919,200 | — | — |
| 1990-09-18 | $7.00 | $8.17 | 1,678,000 | — | — |
| 1990-09-17 | $7.31 | $8.53 | 537,600 | — | — |
| 1990-09-14 | $7.41 | $8.64 | 1,543,600 | — | — |
| 1990-09-13 | $7.63 | $8.90 | 1,995,200 | — | — |
| 1990-09-12 | $7.97 | $9.30 | 1,052,000 | — | — |
| 1990-09-11 | $8.09 | $9.45 | 523,200 | — | — |
| 1990-09-10 | $8.16 | $9.52 | 526,800 | — | — |
| 1990-09-07 | $8.22 | $9.59 | 2,466,000 | — | — |
| 1990-09-06 | $8.22 | $9.59 | 811,200 | — | — |
| 1990-09-05 | $8.22 | $9.59 | 440,000 | — | — |
| 1990-09-04 | $8.13 | $9.48 | 887,600 | — | — |
| 1990-08-31 | $8.16 | $9.52 | 502,400 | — | — |
| 1990-08-30 | $8.22 | $9.49 | 506,800 | — | — |
| 1990-08-29 | $8.31 | $9.60 | 310,400 | — | — |
| 1990-08-28 | $8.22 | $9.49 | 399,200 | — | — |
| 1990-08-27 | $8.22 | $9.49 | 438,400 | — | — |
| 1990-08-24 | $7.88 | $9.09 | 894,400 | — | — |
| 1990-08-23 | $7.78 | $8.98 | 1,237,600 | — | — |
| 1990-08-22 | $7.97 | $9.20 | 1,239,200 | — | — |
| 1990-08-21 | $8.44 | $9.74 | 958,400 | — | — |
| 1990-08-20 | $8.63 | $9.96 | 679,600 | — | — |
| 1990-08-17 | $8.47 | $9.78 | 572,800 | — | — |
| 1990-08-16 | $8.50 | $9.81 | 1,036,000 | — | — |
| 1990-08-15 | $8.63 | $9.96 | 604,400 | — | — |
| 1990-08-14 | $8.53 | $9.85 | 576,400 | — | — |
| 1990-08-13 | $8.59 | $9.92 | 431,600 | — | — |
| 1990-08-10 | $8.47 | $9.78 | 782,400 | — | — |
| 1990-08-09 | $8.53 | $9.85 | 748,000 | — | — |
| 1990-08-08 | $8.47 | $9.78 | 815,600 | — | — |
| 1990-08-07 | $8.50 | $9.81 | 2,211,600 | — | — |
| 1990-08-06 | $8.13 | $9.38 | 2,488,800 | — | — |
| 1990-08-03 | $8.47 | $9.78 | 1,576,000 | — | — |
| 1990-08-02 | $8.66 | $10.00 | 792,000 | — | — |
| 1990-08-01 | $8.72 | $10.07 | 1,346,000 | — | — |
| 1990-07-31 | $8.97 | $10.36 | 559,600 | — | — |
| 1990-07-30 | $8.94 | $10.32 | 347,200 | — | — |
| 1990-07-27 | $9.03 | $10.43 | 911,200 | — | — |
| 1990-07-26 | $9.03 | $10.43 | 1,413,200 | — | — |
| 1990-07-25 | $9.06 | $10.46 | 1,638,400 | — | — |
| 1990-07-24 | $9.00 | $10.39 | 542,400 | — | — |
| 1990-07-23 | $9.06 | $10.46 | 923,600 | — | — |
| 1990-07-20 | $9.19 | $10.61 | 667,200 | — | — |
| 1990-07-19 | $9.28 | $10.72 | 1,326,400 | — | — |
| 1990-07-18 | $9.38 | $10.83 | 1,720,400 | — | — |
| 1990-07-17 | $9.47 | $10.93 | 1,907,200 | — | — |
| 1990-07-16 | $9.13 | $10.54 | 1,484,400 | — | — |
| 1990-07-13 | $8.69 | $10.03 | 1,510,400 | — | — |
| 1990-07-12 | $8.59 | $9.92 | 2,015,600 | — | — |
| 1990-07-11 | $8.66 | $10.00 | 2,616,400 | — | — |
| 1990-07-10 | $8.72 | $10.07 | 1,042,400 | — | — |
| 1990-07-09 | $9.00 | $10.39 | 1,019,200 | — | — |
| 1990-07-06 | $9.25 | $10.68 | 626,800 | — | — |
| 1990-07-05 | $8.91 | $10.28 | 1,280,000 | — | — |
| 1990-07-03 | $9.13 | $10.54 | 922,800 | — | — |
| 1990-07-02 | $9.28 | $10.72 | 386,800 | — | — |
| 1990-06-29 | $9.38 | $10.83 | 916,400 | — | — |
| 1990-06-28 | $9.34 | $10.79 | 1,091,600 | — | — |
| 1990-06-27 | $9.25 | $10.68 | 557,600 | — | — |
| 1990-06-26 | $9.13 | $10.54 | 1,072,800 | — | — |
| 1990-06-25 | $9.44 | $10.90 | 626,400 | — | — |
| 1990-06-22 | $9.44 | $10.90 | 1,153,600 | — | — |
| 1990-06-21 | $9.59 | $11.08 | 1,152,800 | — | — |
| 1990-06-20 | $9.41 | $10.86 | 782,800 | — | — |
| 1990-06-19 | $9.56 | $11.04 | 1,215,200 | — | — |
| 1990-06-18 | $9.59 | $11.08 | 1,094,000 | — | — |
| 1990-06-15 | $9.81 | $11.33 | 2,229,600 | — | — |
| 1990-06-14 | $9.44 | $10.90 | 2,285,200 | — | — |
| 1990-06-13 | $10.09 | $11.66 | 1,222,400 | — | — |
| 1990-06-12 | $10.38 | $11.98 | 866,800 | — | — |
| 1990-06-11 | $10.34 | $11.94 | 1,185,200 | — | — |
| 1990-06-08 | $10.34 | $11.94 | 701,200 | — | — |
| 1990-06-07 | $10.25 | $11.84 | 1,609,600 | — | — |
| 1990-06-06 | $10.81 | $12.49 | 2,442,400 | — | — |
| 1990-06-05 | $10.88 | $12.56 | 1,918,400 | — | — |
| 1990-06-04 | $10.50 | $12.12 | 1,788,000 | — | — |
| 1990-06-01 | $9.97 | $11.51 | 3,808,000 | — | — |
| 1990-05-31 | $9.69 | $11.19 | 1,388,000 | — | — |
| 1990-05-30 | $9.44 | $10.90 | 2,757,200 | — | — |
| 1990-05-29 | $9.31 | $10.75 | 852,400 | — | — |
| 1990-05-25 | $9.25 | $10.68 | 2,882,000 | — | — |
| 1990-05-24 | $9.47 | $10.83 | 515,600 | — | — |
| 1990-05-23 | $9.69 | $11.08 | 622,400 | — | — |
| 1990-05-22 | $9.66 | $11.05 | 1,893,200 | — | — |
| 1990-05-21 | $9.84 | $11.26 | 804,000 | — | — |
| 1990-05-18 | $9.81 | $11.23 | 592,000 | — | — |
| 1990-05-17 | $9.88 | $11.30 | 1,471,600 | — | — |
| 1990-05-16 | $9.84 | $11.26 | 356,800 | — | — |
| 1990-05-15 | $9.91 | $11.33 | 522,400 | — | — |
| 1990-05-14 | $9.88 | $11.30 | 1,138,400 | — | — |
| 1990-05-11 | $9.84 | $11.26 | 4,104,800 | — | — |
| 1990-05-10 | $9.66 | $11.05 | 2,725,600 | — | — |
| 1990-05-09 | $9.69 | $11.08 | 1,158,800 | — | — |
| 1990-05-08 | $9.75 | $11.15 | 891,200 | — | — |
| 1990-05-07 | $9.94 | $11.37 | 950,800 | — | — |
| 1990-05-04 | $9.88 | $11.30 | 1,494,000 | — | — |
| 1990-05-03 | $10.00 | $11.44 | 1,844,800 | — | — |
| 1990-05-02 | $9.81 | $11.23 | 1,543,600 | — | — |
| 1990-05-01 | $9.72 | $11.12 | 1,420,000 | — | — |
| 1990-04-30 | $9.50 | $10.87 | 1,665,200 | — | — |
| 1990-04-27 | $9.31 | $10.65 | 581,600 | — | — |
| 1990-04-26 | $9.22 | $10.55 | 1,223,600 | — | — |
| 1990-04-25 | $9.13 | $10.44 | 1,064,800 | — | — |
| 1990-04-24 | $9.25 | $10.58 | 728,000 | — | — |
| 1990-04-23 | $9.25 | $10.58 | 754,400 | — | — |
| 1990-04-20 | $9.28 | $10.62 | 359,600 | — | — |
| 1990-04-19 | $9.31 | $10.65 | 915,200 | — | — |
| 1990-04-18 | $9.34 | $10.69 | 1,252,400 | — | — |
| 1990-04-17 | $9.34 | $10.69 | 2,101,600 | — | — |
| 1990-04-16 | $9.25 | $10.58 | 914,400 | — | — |
| 1990-04-12 | $9.41 | $10.76 | 842,000 | — | — |
| 1990-04-11 | $9.44 | $10.80 | 942,000 | — | — |
| 1990-04-10 | $9.41 | $10.76 | 3,070,000 | — | — |
| 1990-04-09 | $9.03 | $10.33 | 1,013,200 | — | — |
| 1990-04-06 | $8.84 | $10.12 | 3,821,200 | — | — |
| 1990-04-05 | $9.03 | $10.33 | 1,321,200 | — | — |
| 1990-04-04 | $9.44 | $10.80 | 1,815,200 | — | — |
| 1990-04-03 | $9.63 | $11.01 | 751,600 | — | — |
| 1990-04-02 | $9.56 | $10.94 | 1,032,800 | — | — |
| 1990-03-30 | $9.69 | $11.08 | 697,600 | — | — |
| 1990-03-29 | $9.78 | $11.19 | 527,600 | — | — |
| 1990-03-28 | $9.88 | $11.30 | 495,200 | — | — |
| 1990-03-27 | $9.94 | $11.37 | 834,800 | — | — |
| 1990-03-26 | $9.91 | $11.33 | 669,600 | — | — |
| 1990-03-23 | $9.69 | $11.08 | 2,236,000 | — | — |
| 1990-03-22 | $9.63 | $11.01 | 2,560,800 | — | — |
| 1990-03-21 | $9.94 | $11.37 | 862,000 | — | — |
| 1990-03-20 | $9.97 | $11.40 | 1,190,800 | — | — |
| 1990-03-19 | $10.06 | $11.51 | 624,800 | — | — |
| 1990-03-16 | $10.13 | $11.58 | 1,942,000 | — | — |
| 1990-03-15 | $10.13 | $11.58 | 867,600 | — | — |
| 1990-03-14 | $10.06 | $11.51 | 3,680,000 | — | — |
| 1990-03-13 | $10.16 | $11.62 | 2,272,400 | — | — |
| 1990-03-12 | $10.34 | $11.83 | 2,523,600 | — | — |
| 1990-03-09 | $10.38 | $11.87 | 9,583,200 | — | — |
| 1990-03-08 | $10.91 | $12.48 | 6,367,600 | — | — |
| 1990-03-07 | $11.34 | $12.98 | 800,400 | — | — |
| 1990-03-06 | $11.38 | $13.01 | 2,353,200 | — | — |
| 1990-03-05 | $11.47 | $13.12 | 1,546,000 | — | — |
| 1990-03-02 | $11.50 | $13.16 | 930,800 | — | — |
| 1990-03-01 | $11.16 | $12.76 | 1,000,800 | — | — |
| 1990-02-28 | $11.13 | $12.73 | 795,600 | — | — |
| 1990-02-27 | $11.22 | $12.83 | 948,800 | — | — |
| 1990-02-26 | $11.00 | $12.58 | 797,200 | — | — |
| 1990-02-23 | $11.00 | $12.48 | 942,800 | — | — |
| 1990-02-22 | $11.09 | $12.59 | 1,263,200 | — | — |
| 1990-02-21 | $10.97 | $12.45 | 863,600 | — | — |
| 1990-02-20 | $11.03 | $12.52 | 2,726,400 | — | — |
| 1990-02-16 | $11.19 | $12.70 | 2,972,800 | — | — |
| 1990-02-15 | $10.94 | $12.41 | 825,200 | — | — |
| 1990-02-14 | $10.66 | $12.09 | 789,600 | — | — |
| 1990-02-13 | $10.50 | $11.92 | 1,687,600 | — | — |
| 1990-02-12 | $10.53 | $11.95 | 939,600 | — | — |
| 1990-02-09 | $10.53 | $11.95 | 1,039,200 | — | — |
| 1990-02-08 | $10.44 | $11.85 | 1,348,800 | — | — |
| 1990-02-07 | $10.56 | $11.99 | 851,200 | — | — |
| 1990-02-06 | $10.38 | $11.77 | 979,200 | — | — |
| 1990-02-05 | $10.50 | $11.92 | 490,400 | — | — |
| 1990-02-02 | $10.72 | $12.16 | 1,500,000 | — | — |
| 1990-02-01 | $10.34 | $11.74 | 1,309,600 | — | — |
| 1990-01-31 | $10.50 | $11.92 | 1,434,400 | — | — |
| 1990-01-30 | $10.22 | $11.60 | 940,800 | — | — |
| 1990-01-29 | $10.63 | $12.06 | 899,600 | — | — |
| 1990-01-26 | $10.75 | $12.20 | 824,800 | — | — |
| 1990-01-25 | $10.94 | $12.41 | 480,800 | — | — |
| 1990-01-24 | $10.97 | $12.45 | 1,580,400 | — | — |
| 1990-01-23 | $11.09 | $12.59 | 1,023,600 | — | — |
| 1990-01-22 | $10.88 | $12.34 | 1,362,800 | — | — |
| 1990-01-19 | $11.06 | $12.56 | 2,429,200 | — | — |
| 1990-01-18 | $10.66 | $12.09 | 3,792,800 | — | — |
| 1990-01-17 | $10.81 | $12.27 | 2,706,800 | — | — |
| 1990-01-16 | $10.75 | $12.20 | 1,355,600 | — | — |
| 1990-01-15 | $10.38 | $11.77 | 1,298,800 | — | — |
| 1990-01-12 | $10.69 | $12.13 | 707,600 | — | — |
| 1990-01-11 | $11.00 | $12.48 | 1,208,400 | — | — |
| 1990-01-10 | $11.09 | $12.59 | 702,800 | — | — |
| 1990-01-09 | $11.31 | $12.84 | 776,000 | — | — |
| 1990-01-08 | $11.31 | $12.84 | 680,000 | — | — |
| 1990-01-05 | $11.25 | $12.77 | 1,050,800 | — | — |
| 1990-01-04 | $11.50 | $13.05 | 1,471,200 | — | — |
| 1990-01-03 | $11.75 | $13.34 | 1,785,200 | — | — |
| 1990-01-02 | $11.66 | $13.23 | 849,600 | — | — |