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
- 1982-04-01 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 | $7.15 | $7.51 | 761,056 | — | — |
| 1990-12-28 | $7.05 | $7.41 | 884,920 | — | — |
| 1990-12-27 | $6.95 | $7.30 | 1,518,085 | — | — |
| 1990-12-26 | $7.10 | $7.46 | 1,179,222 | — | — |
| 1990-12-24 | $7.05 | $7.41 | 685,782 | — | — |
| 1990-12-21 | $7.15 | $7.51 | 5,627,991 | — | — |
| 1990-12-20 | $7.15 | $7.51 | 2,551,289 | — | — |
| 1990-12-19 | $6.95 | $7.30 | 2,533,666 | — | — |
| 1990-12-18 | $6.65 | $6.99 | 1,549,051 | — | — |
| 1990-12-17 | $6.45 | $6.78 | 1,034,211 | — | — |
| 1990-12-14 | $6.55 | $6.89 | 2,234,581 | — | — |
| 1990-12-13 | $6.75 | $7.10 | 1,065,177 | — | — |
| 1990-12-12 | $6.65 | $6.99 | 1,890,683 | — | — |
| 1990-12-11 | $6.70 | $7.04 | 2,021,344 | — | — |
| 1990-12-10 | $6.90 | $7.25 | 2,371,284 | — | — |
| 1990-12-07 | $6.65 | $6.99 | 1,983,077 | — | — |
| 1990-12-06 | $6.70 | $7.04 | 8,299,116 | — | — |
| 1990-12-05 | $6.55 | $6.89 | 2,987,833 | — | — |
| 1990-12-04 | $6.80 | $7.15 | 2,914,824 | — | — |
| 1990-12-03 | $6.85 | $7.20 | 5,603,067 | — | — |
| 1990-11-30 | $6.31 | $6.60 | 2,982,042 | — | — |
| 1990-11-29 | $5.86 | $6.13 | 1,711,685 | — | — |
| 1990-11-28 | $5.96 | $6.24 | 4,493,330 | — | — |
| 1990-11-27 | $5.91 | $6.19 | 3,403,229 | — | — |
| 1990-11-26 | $5.61 | $5.87 | 1,547,037 | — | — |
| 1990-11-23 | $5.56 | $5.82 | 545,554 | — | — |
| 1990-11-21 | $5.56 | $5.82 | 1,475,538 | — | — |
| 1990-11-20 | $5.56 | $5.82 | 2,093,849 | — | — |
| 1990-11-19 | $5.71 | $5.98 | 2,264,036 | — | — |
| 1990-11-16 | $5.86 | $6.13 | 2,532,911 | — | — |
| 1990-11-15 | $5.86 | $6.13 | 3,342,304 | — | — |
| 1990-11-14 | $6.01 | $6.29 | 16,186,611 | — | — |
| 1990-11-13 | $6.11 | $6.39 | 3,991,330 | — | — |
| 1990-11-12 | $6.06 | $6.34 | 2,285,183 | — | — |
| 1990-11-09 | $5.81 | $6.08 | 2,145,711 | — | — |
| 1990-11-08 | $5.56 | $5.82 | 2,849,619 | — | — |
| 1990-11-07 | $5.41 | $5.67 | 1,117,794 | — | — |
| 1990-11-06 | $5.71 | $5.98 | 1,461,188 | — | — |
| 1990-11-05 | $5.91 | $6.19 | 1,778,903 | — | — |
| 1990-11-02 | $5.76 | $6.03 | 1,945,314 | — | — |
| 1990-11-01 | $5.41 | $5.67 | 2,580,744 | — | — |
| 1990-10-31 | $5.51 | $5.77 | 1,509,273 | — | — |
| 1990-10-30 | $5.41 | $5.67 | 2,472,741 | — | — |
| 1990-10-29 | $5.46 | $5.72 | 1,640,438 | — | — |
| 1990-10-26 | $5.66 | $5.93 | 948,111 | — | — |
| 1990-10-25 | $5.86 | $6.13 | 1,003,245 | — | — |
| 1990-10-24 | $6.06 | $6.34 | 2,225,769 | — | — |
| 1990-10-23 | $5.91 | $6.19 | 1,679,208 | — | — |
| 1990-10-22 | $6.16 | $6.44 | 2,666,593 | — | — |
| 1990-10-19 | $6.21 | $6.50 | 2,871,522 | — | — |
| 1990-10-18 | $5.86 | $6.13 | 2,216,203 | — | — |
| 1990-10-17 | $5.16 | $5.41 | 1,049,065 | — | — |
| 1990-10-16 | $5.41 | $5.67 | 1,775,882 | — | — |
| 1990-10-15 | $5.51 | $5.77 | 1,987,860 | — | — |
| 1990-10-12 | $4.97 | $5.20 | 2,414,082 | — | — |
| 1990-10-11 | $4.77 | $4.99 | 3,442,755 | — | — |
| 1990-10-10 | $4.97 | $5.20 | 2,981,035 | — | — |
| 1990-10-09 | $5.06 | $5.30 | 3,769,533 | — | — |
| 1990-10-08 | $5.16 | $5.41 | 4,166,048 | — | — |
| 1990-10-05 | $5.31 | $5.56 | 2,877,564 | — | — |
| 1990-10-04 | $5.16 | $5.41 | 3,428,908 | — | — |
| 1990-10-03 | $5.16 | $5.41 | 3,321,660 | — | — |
| 1990-10-02 | $5.66 | $5.93 | 4,957,063 | — | — |
| 1990-10-01 | $5.61 | $5.87 | 2,552,799 | — | — |
| 1990-09-28 | $5.46 | $5.72 | 4,488,043 | — | — |
| 1990-09-27 | $5.11 | $5.35 | 3,572,660 | — | — |
| 1990-09-26 | $5.26 | $5.51 | 2,480,797 | — | — |
| 1990-09-25 | $5.56 | $5.82 | 1,990,126 | — | — |
| 1990-09-24 | $5.61 | $5.87 | 2,686,985 | — | — |
| 1990-09-21 | $5.81 | $6.08 | 4,031,862 | — | — |
| 1990-09-20 | $5.56 | $5.82 | 3,368,990 | — | — |
| 1990-09-19 | $5.81 | $6.08 | 2,285,939 | — | — |
| 1990-09-18 | $6.06 | $6.34 | 2,396,459 | — | — |
| 1990-09-17 | $6.11 | $6.39 | 1,032,197 | — | — |
| 1990-09-14 | $6.11 | $6.39 | 2,563,877 | — | — |
| 1990-09-13 | $6.21 | $6.50 | 815,687 | — | — |
| 1990-09-12 | $6.36 | $6.65 | 1,449,607 | — | — |
| 1990-09-11 | $6.16 | $6.44 | 1,421,914 | — | — |
| 1990-09-10 | $6.06 | $6.34 | 1,909,061 | — | — |
| 1990-09-07 | $6.21 | $6.50 | 2,156,788 | — | — |
| 1990-09-06 | $6.21 | $6.50 | 4,949,259 | — | — |
| 1990-09-05 | $6.65 | $6.96 | 664,634 | — | — |
| 1990-09-04 | $6.70 | $7.02 | 892,221 | — | — |
| 1990-08-31 | $6.80 | $7.10 | 1,303,841 | — | — |
| 1990-08-30 | $6.85 | $7.15 | 1,858,206 | — | — |
| 1990-08-29 | $6.80 | $7.10 | 1,303,589 | — | — |
| 1990-08-28 | $6.90 | $7.20 | 856,472 | — | — |
| 1990-08-27 | $6.95 | $7.25 | 1,516,323 | — | — |
| 1990-08-24 | $6.65 | $6.94 | 1,659,823 | — | — |
| 1990-08-23 | $6.41 | $6.68 | 4,209,602 | — | — |
| 1990-08-22 | $6.55 | $6.84 | 1,801,813 | — | — |
| 1990-08-21 | $6.90 | $7.20 | 2,291,981 | — | — |
| 1990-08-20 | $6.85 | $7.15 | 980,839 | — | — |
| 1990-08-17 | $6.75 | $7.04 | 3,494,616 | — | — |
| 1990-08-16 | $7.05 | $7.35 | 2,932,950 | — | — |
| 1990-08-15 | $7.60 | $7.92 | 1,995,665 | — | — |
| 1990-08-14 | $7.75 | $8.08 | 1,711,937 | — | — |
| 1990-08-13 | $7.75 | $8.08 | 1,366,528 | — | — |
| 1990-08-10 | $7.55 | $7.87 | 2,164,593 | — | — |
| 1990-08-09 | $7.80 | $8.13 | 3,830,961 | — | — |
| 1990-08-08 | $7.30 | $7.61 | 3,173,376 | — | — |
| 1990-08-07 | $7.35 | $7.67 | 3,403,229 | — | — |
| 1990-08-06 | $7.30 | $7.61 | 1,658,816 | — | — |
| 1990-08-03 | $7.60 | $7.92 | 2,708,888 | — | — |
| 1990-08-02 | $7.45 | $7.77 | 2,814,373 | — | — |
| 1990-08-01 | $7.84 | $8.18 | 2,988,840 | — | — |
| 1990-07-31 | $8.04 | $8.39 | 1,738,119 | — | — |
| 1990-07-30 | $8.24 | $8.60 | 2,645,949 | — | — |
| 1990-07-27 | $7.89 | $8.24 | 1,973,510 | — | — |
| 1990-07-26 | $8.24 | $8.60 | 2,735,322 | — | — |
| 1990-07-25 | $8.29 | $8.65 | 1,774,875 | — | — |
| 1990-07-24 | $8.49 | $8.86 | 1,884,892 | — | — |
| 1990-07-23 | $8.49 | $8.86 | 3,779,100 | — | — |
| 1990-07-20 | $8.84 | $9.22 | 1,952,111 | — | — |
| 1990-07-19 | $9.14 | $9.53 | 2,846,094 | — | — |
| 1990-07-18 | $9.38 | $9.79 | 1,726,035 | — | — |
| 1990-07-17 | $9.58 | $10.00 | 1,333,800 | — | — |
| 1990-07-16 | $9.83 | $10.26 | 1,776,134 | — | — |
| 1990-07-13 | $9.63 | $10.05 | 4,561,556 | — | — |
| 1990-07-12 | $9.14 | $9.53 | 6,215,085 | — | — |
| 1990-07-11 | $9.98 | $10.41 | 1,708,664 | — | — |
| 1990-07-10 | $9.73 | $10.15 | 1,529,917 | — | — |
| 1990-07-09 | $9.63 | $10.05 | 812,415 | — | — |
| 1990-07-06 | $9.38 | $9.79 | 824,247 | — | — |
| 1990-07-05 | $9.33 | $9.74 | 1,240,147 | — | — |
| 1990-07-03 | $9.63 | $10.05 | 1,309,631 | — | — |
| 1990-07-02 | $9.63 | $10.05 | 1,452,377 | — | — |
| 1990-06-29 | $9.58 | $10.00 | 1,324,737 | — | — |
| 1990-06-28 | $9.38 | $9.79 | 1,733,336 | — | — |
| 1990-06-27 | $9.38 | $9.79 | 1,821,450 | — | — |
| 1990-06-26 | $9.04 | $9.43 | 1,012,308 | — | — |
| 1990-06-25 | $9.09 | $9.48 | 2,082,772 | — | — |
| 1990-06-22 | $8.74 | $9.12 | 2,154,271 | — | — |
| 1990-06-21 | $9.04 | $9.43 | 2,657,026 | — | — |
| 1990-06-20 | $9.28 | $9.69 | 1,306,862 | — | — |
| 1990-06-19 | $9.46 | $9.87 | 2,038,211 | — | — |
| 1990-06-18 | $9.56 | $9.97 | 1,636,410 | — | — |
| 1990-06-15 | $9.68 | $10.10 | 2,272,847 | — | — |
| 1990-06-14 | $9.73 | $10.15 | 851,940 | — | — |
| 1990-06-13 | $9.73 | $10.15 | 1,622,312 | — | — |
| 1990-06-12 | $9.71 | $10.13 | 1,442,558 | — | — |
| 1990-06-11 | $9.33 | $9.74 | 1,792,498 | — | — |
| 1990-06-08 | $9.19 | $9.58 | 2,549,778 | — | — |
| 1990-06-07 | $9.41 | $9.81 | 2,445,552 | — | — |
| 1990-06-06 | $9.78 | $10.20 | 2,252,707 | — | — |
| 1990-06-05 | $9.98 | $10.41 | 2,131,864 | — | — |
| 1990-06-04 | $10.03 | $10.46 | 1,659,571 | — | — |
| 1990-06-01 | $9.96 | $10.36 | 2,362,472 | — | — |
| 1990-05-31 | $9.96 | $10.36 | 2,343,842 | — | — |
| 1990-05-30 | $9.88 | $10.28 | 2,227,531 | — | — |
| 1990-05-29 | $9.96 | $10.36 | 4,000,393 | — | — |
| 1990-05-25 | $10.03 | $10.44 | 3,628,298 | — | — |
| 1990-05-24 | $9.73 | $10.13 | 2,534,170 | — | — |
| 1990-05-23 | $9.51 | $9.89 | 2,682,202 | — | — |
| 1990-05-22 | $9.48 | $9.87 | 2,494,392 | — | — |
| 1990-05-21 | $9.38 | $9.77 | 2,550,785 | — | — |
| 1990-05-18 | $9.09 | $9.46 | 3,205,853 | — | — |
| 1990-05-17 | $8.96 | $9.33 | 2,250,693 | — | — |
| 1990-05-16 | $9.04 | $9.40 | 2,304,065 | — | — |
| 1990-05-15 | $9.06 | $9.43 | 2,366,500 | — | — |
| 1990-05-14 | $9.06 | $9.43 | 3,517,022 | — | — |
| 1990-05-11 | $8.94 | $9.30 | 3,562,842 | — | — |
| 1990-05-10 | $8.42 | $8.76 | 1,682,229 | — | — |
| 1990-05-09 | $8.22 | $8.55 | 1,212,454 | — | — |
| 1990-05-08 | $8.22 | $8.55 | 1,222,021 | — | — |
| 1990-05-07 | $8.17 | $8.50 | 2,093,094 | — | — |
| 1990-05-04 | $8.02 | $8.34 | 928,977 | — | — |
| 1990-05-03 | $8.04 | $8.37 | 1,791,491 | — | — |
| 1990-05-02 | $8.09 | $8.42 | 2,203,363 | — | — |
| 1990-05-01 | $7.94 | $8.27 | 2,450,587 | — | — |
| 1990-04-30 | $7.84 | $8.16 | 1,837,814 | — | — |
| 1990-04-27 | $7.77 | $8.09 | 1,136,927 | — | — |
| 1990-04-26 | $7.82 | $8.14 | 1,360,486 | — | — |
| 1990-04-25 | $7.89 | $8.22 | 1,063,918 | — | — |
| 1990-04-24 | $7.92 | $8.24 | 1,798,037 | — | — |
| 1990-04-23 | $7.82 | $8.14 | 2,503,455 | — | — |
| 1990-04-20 | $8.02 | $8.34 | 2,110,213 | — | — |
| 1990-04-19 | $8.04 | $8.37 | 4,110,662 | — | — |
| 1990-04-18 | $8.29 | $8.63 | 1,377,102 | — | — |
| 1990-04-17 | $8.47 | $8.81 | 1,120,311 | — | — |
| 1990-04-16 | $8.56 | $8.91 | 2,198,328 | — | — |
| 1990-04-12 | $8.47 | $8.81 | 1,855,437 | — | — |
| 1990-04-11 | $8.54 | $8.89 | 1,683,740 | — | — |
| 1990-04-10 | $8.66 | $9.02 | 1,134,913 | — | — |
| 1990-04-09 | $8.66 | $9.02 | 1,514,057 | — | — |
| 1990-04-06 | $8.49 | $8.84 | 1,663,599 | — | — |
| 1990-04-05 | $8.42 | $8.76 | 1,064,422 | — | — |
| 1990-04-04 | $8.34 | $8.68 | 1,513,050 | — | — |
| 1990-04-03 | $8.42 | $8.76 | 2,444,041 | — | — |
| 1990-04-02 | $8.12 | $8.45 | 1,041,260 | — | — |
| 1990-03-30 | $8.17 | $8.50 | 1,524,631 | — | — |
| 1990-03-29 | $8.14 | $8.47 | 1,361,997 | — | — |
| 1990-03-28 | $8.32 | $8.65 | 1,750,707 | — | — |
| 1990-03-27 | $8.22 | $8.55 | 2,043,247 | — | — |
| 1990-03-26 | $8.12 | $8.45 | 1,714,958 | — | — |
| 1990-03-23 | $8.17 | $8.50 | 1,239,643 | — | — |
| 1990-03-22 | $7.99 | $8.32 | 1,742,147 | — | — |
| 1990-03-21 | $8.14 | $8.47 | 1,532,183 | — | — |
| 1990-03-20 | $8.09 | $8.42 | 2,597,612 | — | — |
| 1990-03-19 | $8.22 | $8.55 | 1,831,269 | — | — |
| 1990-03-16 | $8.09 | $8.42 | 2,906,264 | — | — |
| 1990-03-15 | $7.92 | $8.24 | 1,074,995 | — | — |
| 1990-03-14 | $7.89 | $8.22 | 2,067,415 | — | — |
| 1990-03-13 | $7.80 | $8.11 | 1,668,635 | — | — |
| 1990-03-12 | $7.87 | $8.19 | 1,159,585 | — | — |
| 1990-03-09 | $7.82 | $8.14 | 4,132,816 | — | — |
| 1990-03-08 | $7.89 | $8.22 | 4,722,931 | — | — |
| 1990-03-07 | $7.55 | $7.85 | 1,936,502 | — | — |
| 1990-03-06 | $7.47 | $7.78 | 1,230,077 | — | — |
| 1990-03-05 | $7.35 | $7.65 | 1,910,823 | — | — |
| 1990-03-02 | $7.27 | $7.54 | 2,103,164 | — | — |
| 1990-03-01 | $7.27 | $7.54 | 1,941,034 | — | — |
| 1990-02-28 | $7.35 | $7.62 | 3,205,853 | — | — |
| 1990-02-27 | $7.25 | $7.52 | 1,630,871 | — | — |
| 1990-02-26 | $7.08 | $7.34 | 1,062,408 | — | — |
| 1990-02-23 | $7.00 | $7.26 | 766,343 | — | — |
| 1990-02-22 | $6.95 | $7.21 | 1,396,235 | — | — |
| 1990-02-21 | $6.85 | $7.11 | 2,462,671 | — | — |
| 1990-02-20 | $6.83 | $7.08 | 2,001,959 | — | — |
| 1990-02-16 | $7.00 | $7.26 | 2,151,501 | — | — |
| 1990-02-15 | $7.12 | $7.39 | 3,101,626 | — | — |
| 1990-02-14 | $6.98 | $7.24 | 1,213,461 | — | — |
| 1990-02-13 | $6.95 | $7.21 | 2,763,267 | — | — |
| 1990-02-12 | $7.05 | $7.31 | 1,082,548 | — | — |
| 1990-02-09 | $7.03 | $7.29 | 989,399 | — | — |
| 1990-02-08 | $7.08 | $7.34 | 1,845,367 | — | — |
| 1990-02-07 | $6.83 | $7.08 | 1,190,299 | — | — |
| 1990-02-06 | $6.65 | $6.90 | 1,389,690 | — | — |
| 1990-02-05 | $6.75 | $7.00 | 810,652 | — | — |
| 1990-02-02 | $6.83 | $7.08 | 1,379,619 | — | — |
| 1990-02-01 | $6.83 | $7.08 | 2,601,136 | — | — |
| 1990-01-31 | $6.53 | $6.77 | 1,971,245 | — | — |
| 1990-01-30 | $6.18 | $6.41 | 1,867,018 | — | — |
| 1990-01-29 | $6.45 | $6.69 | 958,684 | — | — |
| 1990-01-26 | $6.55 | $6.80 | 1,860,976 | — | — |
| 1990-01-25 | $6.55 | $6.80 | 1,084,562 | — | — |
| 1990-01-24 | $6.70 | $6.95 | 1,746,679 | — | — |
| 1990-01-23 | $6.80 | $7.06 | 1,247,196 | — | — |
| 1990-01-22 | $6.85 | $7.11 | 748,217 | — | — |
| 1990-01-19 | $7.00 | $7.26 | 2,206,384 | — | — |
| 1990-01-18 | $6.85 | $7.11 | 1,523,623 | — | — |
| 1990-01-17 | $6.88 | $7.13 | 1,913,844 | — | — |
| 1990-01-16 | $6.85 | $7.11 | 1,666,621 | — | — |
| 1990-01-15 | $6.88 | $7.13 | 1,637,417 | — | — |
| 1990-01-12 | $6.80 | $7.06 | 1,059,387 | — | — |
| 1990-01-11 | $7.10 | $7.36 | 479,846 | — | — |
| 1990-01-10 | $7.03 | $7.29 | 1,560,883 | — | — |
| 1990-01-09 | $7.12 | $7.39 | 1,102,185 | — | — |
| 1990-01-08 | $7.22 | $7.49 | 1,114,773 | — | — |
| 1990-01-05 | $7.22 | $7.49 | 2,432,964 | — | — |
| 1990-01-04 | $7.40 | $7.67 | 3,571,402 | — | — |
| 1990-01-03 | $7.37 | $7.65 | 3,154,998 | — | — |
| 1990-01-02 | $7.20 | $7.47 | 3,125,795 | — | — |