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 | $7.14 | $8.42 | 260,760 | — | — |
| 1990-12-28 | $7.12 | $8.39 | 184,618 | — | — |
| 1990-12-27 | $7.14 | $8.42 | 274,320 | — | — |
| 1990-12-26 | $7.19 | $8.48 | 585,145 | — | — |
| 1990-12-24 | $7.15 | $8.43 | 221,124 | — | — |
| 1990-12-21 | $7.18 | $8.46 | 1,040,954 | — | — |
| 1990-12-20 | $7.17 | $8.45 | 902,230 | — | — |
| 1990-12-19 | $7.13 | $8.40 | 694,665 | — | — |
| 1990-12-18 | $7.14 | $8.42 | 833,389 | — | — |
| 1990-12-17 | $7.09 | $8.36 | 370,279 | — | — |
| 1990-12-14 | $7.13 | $8.40 | 783,323 | — | — |
| 1990-12-13 | $7.20 | $8.49 | 628,953 | — | — |
| 1990-12-12 | $7.24 | $8.53 | 1,111,881 | — | — |
| 1990-12-11 | $7.20 | $8.49 | 1,013,835 | — | — |
| 1990-12-10 | $7.29 | $8.59 | 1,460,256 | — | — |
| 1990-12-07 | $7.27 | $8.54 | 1,471,729 | — | — |
| 1990-12-06 | $7.29 | $8.56 | 1,783,598 | — | — |
| 1990-12-05 | $7.19 | $8.44 | 1,005,491 | — | — |
| 1990-12-04 | $7.14 | $8.39 | 722,827 | — | — |
| 1990-12-03 | $7.06 | $8.29 | 1,079,546 | — | — |
| 1990-11-30 | $7.02 | $8.25 | 717,612 | — | — |
| 1990-11-29 | $7.01 | $8.23 | 274,320 | — | — |
| 1990-11-28 | $7.06 | $8.29 | 536,123 | — | — |
| 1990-11-27 | $6.97 | $8.19 | 563,242 | — | — |
| 1990-11-26 | $6.89 | $8.09 | 871,981 | — | — |
| 1990-11-23 | $6.78 | $7.96 | 187,747 | — | — |
| 1990-11-21 | $6.84 | $8.03 | 579,930 | — | — |
| 1990-11-20 | $6.78 | $7.96 | 390,097 | — | — |
| 1990-11-19 | $6.85 | $8.05 | 402,613 | — | — |
| 1990-11-16 | $6.89 | $8.09 | 219,038 | — | — |
| 1990-11-15 | $6.89 | $8.09 | 438,077 | — | — |
| 1990-11-14 | $6.93 | $8.13 | 1,058,686 | — | — |
| 1990-11-13 | $6.93 | $8.13 | 1,683,467 | — | — |
| 1990-11-12 | $6.93 | $8.13 | 1,006,534 | — | — |
| 1990-11-09 | $6.88 | $8.08 | 1,221,400 | — | — |
| 1990-11-08 | $6.72 | $7.89 | 1,453,998 | — | — |
| 1990-11-07 | $6.74 | $7.91 | 463,110 | — | — |
| 1990-11-06 | $6.78 | $7.96 | 541,338 | — | — |
| 1990-11-05 | $6.81 | $7.99 | 670,675 | — | — |
| 1990-11-02 | $6.65 | $7.81 | 664,416 | — | — |
| 1990-11-01 | $6.44 | $7.56 | 558,026 | — | — |
| 1990-10-31 | $6.45 | $7.57 | 673,804 | — | — |
| 1990-10-30 | $6.50 | $7.63 | 783,323 | — | — |
| 1990-10-29 | $6.59 | $7.74 | 822,959 | — | — |
| 1990-10-26 | $6.70 | $7.87 | 572,629 | — | — |
| 1990-10-25 | $6.76 | $7.94 | 343,160 | — | — |
| 1990-10-24 | $6.76 | $7.94 | 220,081 | — | — |
| 1990-10-23 | $6.78 | $7.96 | 1,360,124 | — | — |
| 1990-10-22 | $6.93 | $8.13 | 612,264 | — | — |
| 1990-10-19 | $6.69 | $7.85 | 1,202,625 | — | — |
| 1990-10-18 | $6.46 | $7.58 | 1,119,182 | — | — |
| 1990-10-17 | $6.34 | $7.44 | 1,116,053 | — | — |
| 1990-10-16 | $6.41 | $7.53 | 770,807 | — | — |
| 1990-10-15 | $6.38 | $7.49 | 1,683,467 | — | — |
| 1990-10-12 | $6.35 | $7.46 | 1,566,646 | — | — |
| 1990-10-11 | $6.33 | $7.43 | 1,542,656 | — | — |
| 1990-10-10 | $6.50 | $7.63 | 1,973,432 | — | — |
| 1990-10-09 | $6.64 | $7.80 | 1,261,035 | — | — |
| 1990-10-08 | $6.69 | $7.85 | 565,328 | — | — |
| 1990-10-05 | $6.54 | $7.68 | 1,151,516 | — | — |
| 1990-10-04 | $6.51 | $7.64 | 498,573 | — | — |
| 1990-10-03 | $6.46 | $7.58 | 929,349 | — | — |
| 1990-10-02 | $6.52 | $7.66 | 1,327,790 | — | — |
| 1990-10-01 | $6.42 | $7.54 | 1,978,647 | — | — |
| 1990-09-28 | $6.30 | $7.40 | 876,154 | — | — |
| 1990-09-27 | $6.23 | $7.32 | 1,798,201 | — | — |
| 1990-09-26 | $6.40 | $7.51 | 868,852 | — | — |
| 1990-09-25 | $6.23 | $7.32 | 716,568 | — | — |
| 1990-09-24 | $6.24 | $7.33 | 1,705,370 | — | — |
| 1990-09-21 | $6.15 | $7.22 | 1,251,648 | — | — |
| 1990-09-20 | $6.11 | $7.18 | 1,264,164 | — | — |
| 1990-09-19 | $6.18 | $7.26 | 426,603 | — | — |
| 1990-09-18 | $6.16 | $7.23 | 440,163 | — | — |
| 1990-09-17 | $6.06 | $7.12 | 458,938 | — | — |
| 1990-09-14 | $6.00 | $7.05 | 715,525 | — | — |
| 1990-09-13 | $6.12 | $7.19 | 297,266 | — | — |
| 1990-09-12 | $6.17 | $7.25 | 898,057 | — | — |
| 1990-09-11 | $6.21 | $7.29 | 538,209 | — | — |
| 1990-09-10 | $6.23 | $7.32 | 813,571 | — | — |
| 1990-09-07 | $6.29 | $7.39 | 546,553 | — | — |
| 1990-09-06 | $6.27 | $7.36 | 373,408 | — | — |
| 1990-09-05 | $6.34 | $7.44 | 620,609 | — | — |
| 1990-09-04 | $6.30 | $7.40 | 212,780 | — | — |
| 1990-08-31 | $6.30 | $7.40 | 578,887 | — | — |
| 1990-08-30 | $6.30 | $7.37 | 1,091,020 | — | — |
| 1990-08-29 | $6.29 | $7.36 | 540,295 | — | — |
| 1990-08-28 | $6.21 | $7.26 | 995,060 | — | — |
| 1990-08-27 | $6.14 | $7.18 | 829,217 | — | — |
| 1990-08-24 | $5.97 | $6.98 | 2,427,154 | — | — |
| 1990-08-23 | $5.91 | $6.91 | 868,852 | — | — |
| 1990-08-22 | $6.04 | $7.06 | 964,812 | — | — |
| 1990-08-21 | $6.11 | $7.15 | 959,597 | — | — |
| 1990-08-20 | $6.23 | $7.29 | 1,026,351 | — | — |
| 1990-08-17 | $6.24 | $7.30 | 673,804 | — | — |
| 1990-08-16 | $6.33 | $7.40 | 737,429 | — | — |
| 1990-08-15 | $6.44 | $7.53 | 1,298,585 | — | — |
| 1990-08-14 | $6.33 | $7.40 | 570,543 | — | — |
| 1990-08-13 | $6.32 | $7.39 | 588,275 | — | — |
| 1990-08-10 | $6.38 | $7.46 | 825,045 | — | — |
| 1990-08-09 | $6.53 | $7.64 | 1,543,699 | — | — |
| 1990-08-08 | $6.57 | $7.68 | 2,495,995 | — | — |
| 1990-08-07 | $6.45 | $7.54 | 1,772,125 | — | — |
| 1990-08-06 | $6.29 | $7.36 | 1,569,775 | — | — |
| 1990-08-03 | $6.58 | $7.69 | 1,513,451 | — | — |
| 1990-08-02 | $6.80 | $7.95 | 1,950,485 | — | — |
| 1990-08-01 | $6.83 | $7.99 | 1,127,526 | — | — |
| 1990-07-31 | $6.81 | $7.96 | 917,875 | — | — |
| 1990-07-30 | $6.78 | $7.93 | 385,925 | — | — |
| 1990-07-27 | $6.83 | $7.99 | 1,155,688 | — | — |
| 1990-07-26 | $6.85 | $8.02 | 790,624 | — | — |
| 1990-07-25 | $6.74 | $7.88 | 743,688 | — | — |
| 1990-07-24 | $6.71 | $7.85 | 853,207 | — | — |
| 1990-07-23 | $6.80 | $7.95 | 1,444,610 | — | — |
| 1990-07-20 | $7.05 | $8.24 | 1,586,464 | — | — |
| 1990-07-19 | $7.09 | $8.30 | 3,076,968 | — | — |
| 1990-07-18 | $7.01 | $8.20 | 689,449 | — | — |
| 1990-07-17 | $7.07 | $8.27 | 963,769 | — | — |
| 1990-07-16 | $7.07 | $8.27 | 1,227,658 | — | — |
| 1990-07-13 | $7.00 | $8.18 | 919,961 | — | — |
| 1990-07-12 | $6.99 | $8.17 | 2,459,488 | — | — |
| 1990-07-11 | $6.95 | $8.13 | 2,357,270 | — | — |
| 1990-07-10 | $6.84 | $8.00 | 947,080 | — | — |
| 1990-07-09 | $6.87 | $8.03 | 548,639 | — | — |
| 1990-07-06 | $6.85 | $8.02 | 421,388 | — | — |
| 1990-07-05 | $6.81 | $7.96 | 553,854 | — | — |
| 1990-07-03 | $6.87 | $8.03 | 758,290 | — | — |
| 1990-07-02 | $6.78 | $7.93 | 560,112 | — | — |
| 1990-06-29 | $6.72 | $7.86 | 2,093,381 | — | — |
| 1990-06-28 | $6.80 | $7.95 | 1,111,881 | — | — |
| 1990-06-27 | $6.72 | $7.86 | 975,242 | — | — |
| 1990-06-26 | $6.63 | $7.75 | 543,424 | — | — |
| 1990-06-25 | $6.62 | $7.74 | 1,386,200 | — | — |
| 1990-06-22 | $6.66 | $7.79 | 913,703 | — | — |
| 1990-06-21 | $6.74 | $7.88 | 2,324,936 | — | — |
| 1990-06-20 | $6.70 | $7.83 | 2,079,822 | — | — |
| 1990-06-19 | $6.69 | $7.82 | 1,430,008 | — | — |
| 1990-06-18 | $6.77 | $7.92 | 1,583,335 | — | — |
| 1990-06-15 | $6.89 | $8.06 | 2,176,824 | — | — |
| 1990-06-14 | $6.94 | $8.11 | 1,196,367 | — | — |
| 1990-06-13 | $6.88 | $8.04 | 1,500,935 | — | — |
| 1990-06-12 | $6.83 | $7.99 | 2,056,875 | — | — |
| 1990-06-11 | $6.72 | $7.86 | 1,929,624 | — | — |
| 1990-06-08 | $6.64 | $7.76 | 1,282,939 | — | — |
| 1990-06-07 | $6.70 | $7.83 | 2,719,205 | — | — |
| 1990-06-06 | $6.57 | $7.68 | 995,060 | — | — |
| 1990-06-05 | $6.62 | $7.74 | 936,650 | — | — |
| 1990-06-04 | $6.57 | $7.68 | 1,270,423 | — | — |
| 1990-06-01 | $6.54 | $7.62 | 592,447 | — | — |
| 1990-05-31 | $6.45 | $7.51 | 1,516,580 | — | — |
| 1990-05-30 | $6.48 | $7.55 | 1,075,374 | — | — |
| 1990-05-29 | $6.42 | $7.48 | 942,908 | — | — |
| 1990-05-25 | $6.38 | $7.43 | 1,183,850 | — | — |
| 1990-05-24 | $6.42 | $7.48 | 1,380,985 | — | — |
| 1990-05-23 | $6.22 | $7.24 | 998,189 | — | — |
| 1990-05-22 | $6.21 | $7.23 | 1,840,966 | — | — |
| 1990-05-21 | $6.04 | $7.04 | 1,033,653 | — | — |
| 1990-05-18 | $6.04 | $7.04 | 1,628,185 | — | — |
| 1990-05-17 | $6.12 | $7.13 | 1,255,820 | — | — |
| 1990-05-16 | $6.15 | $7.16 | 474,583 | — | — |
| 1990-05-15 | $6.23 | $7.26 | 1,144,215 | — | — |
| 1990-05-14 | $6.16 | $7.17 | 1,778,383 | — | — |
| 1990-05-11 | $6.16 | $7.17 | 3,976,068 | — | — |
| 1990-05-10 | $6.14 | $7.15 | 1,741,877 | — | — |
| 1990-05-09 | $6.10 | $7.10 | 3,148,938 | — | — |
| 1990-05-08 | $6.03 | $7.02 | 1,775,254 | — | — |
| 1990-05-07 | $5.92 | $6.90 | 1,289,197 | — | — |
| 1990-05-04 | $5.79 | $6.74 | 1,024,265 | — | — |
| 1990-05-03 | $5.78 | $6.73 | 501,702 | — | — |
| 1990-05-02 | $5.80 | $6.76 | 1,274,595 | — | — |
| 1990-05-01 | $5.75 | $6.70 | 1,539,527 | — | — |
| 1990-04-30 | $5.68 | $6.62 | 586,188 | — | — |
| 1990-04-27 | $5.58 | $6.50 | 499,616 | — | — |
| 1990-04-26 | $5.70 | $6.64 | 576,801 | — | — |
| 1990-04-25 | $5.72 | $6.66 | 427,646 | — | — |
| 1990-04-24 | $5.68 | $6.62 | 399,484 | — | — |
| 1990-04-23 | $5.67 | $6.60 | 704,052 | — | — |
| 1990-04-20 | $5.73 | $6.67 | 905,359 | — | — |
| 1990-04-19 | $5.78 | $6.73 | 852,164 | — | — |
| 1990-04-18 | $5.81 | $6.77 | 950,209 | — | — |
| 1990-04-17 | $5.84 | $6.80 | 534,036 | — | — |
| 1990-04-16 | $5.82 | $6.78 | 1,073,288 | — | — |
| 1990-04-12 | $5.74 | $6.69 | 333,773 | — | — |
| 1990-04-11 | $5.70 | $6.64 | 486,057 | — | — |
| 1990-04-10 | $5.70 | $6.64 | 753,075 | — | — |
| 1990-04-09 | $5.72 | $6.66 | 351,504 | — | — |
| 1990-04-06 | $5.74 | $6.69 | 270,147 | — | — |
| 1990-04-05 | $5.75 | $6.70 | 444,335 | — | — |
| 1990-04-04 | $5.69 | $6.63 | 563,242 | — | — |
| 1990-04-03 | $5.79 | $6.74 | 500,659 | — | — |
| 1990-04-02 | $5.74 | $6.69 | 636,254 | — | — |
| 1990-03-30 | $5.80 | $6.76 | 567,414 | — | — |
| 1990-03-29 | $5.76 | $6.71 | 466,239 | — | — |
| 1990-03-28 | $5.73 | $6.67 | 407,829 | — | — |
| 1990-03-27 | $5.75 | $6.70 | 491,272 | — | — |
| 1990-03-26 | $5.74 | $6.69 | 279,535 | — | — |
| 1990-03-23 | $5.75 | $6.70 | 547,596 | — | — |
| 1990-03-22 | $5.70 | $6.64 | 1,341,349 | — | — |
| 1990-03-21 | $5.87 | $6.84 | 1,064,944 | — | — |
| 1990-03-20 | $5.86 | $6.83 | 738,472 | — | — |
| 1990-03-19 | $5.84 | $6.80 | 457,895 | — | — |
| 1990-03-16 | $5.74 | $6.69 | 1,062,858 | — | — |
| 1990-03-15 | $5.81 | $6.77 | 465,196 | — | — |
| 1990-03-14 | $5.73 | $6.67 | 873,024 | — | — |
| 1990-03-13 | $5.76 | $6.71 | 1,448,783 | — | — |
| 1990-03-12 | $5.82 | $6.78 | 574,715 | — | — |
| 1990-03-09 | $5.78 | $6.73 | 639,384 | — | — |
| 1990-03-08 | $5.87 | $6.84 | 1,215,142 | — | — |
| 1990-03-07 | $5.73 | $6.67 | 998,189 | — | — |
| 1990-03-06 | $5.69 | $6.63 | 488,143 | — | — |
| 1990-03-05 | $5.63 | $6.56 | 1,170,291 | — | — |
| 1990-03-02 | $5.68 | $6.59 | 2,243,579 | — | — |
| 1990-03-01 | $5.63 | $6.53 | 2,822,466 | — | — |
| 1990-02-28 | $5.70 | $6.61 | 841,733 | — | — |
| 1990-02-27 | $5.69 | $6.60 | 607,049 | — | — |
| 1990-02-26 | $5.67 | $6.57 | 1,078,503 | — | — |
| 1990-02-23 | $5.67 | $6.57 | 742,644 | — | — |
| 1990-02-22 | $5.70 | $6.61 | 593,490 | — | — |
| 1990-02-21 | $5.72 | $6.63 | 1,269,380 | — | — |
| 1990-02-20 | $5.70 | $6.61 | 981,501 | — | — |
| 1990-02-16 | $5.74 | $6.66 | 1,347,608 | — | — |
| 1990-02-15 | $5.81 | $6.74 | 1,370,555 | — | — |
| 1990-02-14 | $5.82 | $6.75 | 1,282,939 | — | — |
| 1990-02-13 | $5.79 | $6.71 | 1,941,097 | — | — |
| 1990-02-12 | $5.68 | $6.59 | 631,039 | — | — |
| 1990-02-09 | $5.72 | $6.63 | 853,207 | — | — |
| 1990-02-08 | $5.68 | $6.59 | 869,895 | — | — |
| 1990-02-07 | $5.63 | $6.53 | 964,812 | — | — |
| 1990-02-06 | $5.55 | $6.43 | 797,926 | — | — |
| 1990-02-05 | $5.56 | $6.45 | 769,764 | — | — |
| 1990-02-02 | $5.61 | $6.50 | 852,164 | — | — |
| 1990-02-01 | $5.50 | $6.38 | 1,649,046 | — | — |
| 1990-01-31 | $5.49 | $6.36 | 3,030,031 | — | — |
| 1990-01-30 | $5.38 | $6.24 | 3,258,457 | — | — |
| 1990-01-29 | $5.40 | $6.27 | 2,750,496 | — | — |
| 1990-01-26 | $5.39 | $6.25 | 3,649,597 | — | — |
| 1990-01-25 | $5.51 | $6.39 | 941,865 | — | — |
| 1990-01-24 | $5.55 | $6.43 | 1,207,840 | — | — |
| 1990-01-23 | $5.62 | $6.52 | 2,163,265 | — | — |
| 1990-01-22 | $5.63 | $6.53 | 1,501,978 | — | — |
| 1990-01-19 | $5.67 | $6.57 | 2,817,251 | — | — |
| 1990-01-18 | $5.66 | $6.56 | 2,062,090 | — | — |
| 1990-01-17 | $5.73 | $6.64 | 717,612 | — | — |
| 1990-01-16 | $5.67 | $6.57 | 1,136,914 | — | — |
| 1990-01-15 | $5.69 | $6.60 | 1,940,054 | — | — |
| 1990-01-12 | $5.78 | $6.70 | 632,082 | — | — |
| 1990-01-11 | $5.87 | $6.81 | 386,968 | — | — |
| 1990-01-10 | $5.80 | $6.73 | 1,263,121 | — | — |
| 1990-01-09 | $5.88 | $6.82 | 1,043,040 | — | — |
| 1990-01-08 | $5.92 | $6.86 | 602,877 | — | — |
| 1990-01-05 | $5.88 | $6.82 | 758,290 | — | — |
| 1990-01-04 | $5.90 | $6.84 | 2,095,467 | — | — |
| 1990-01-03 | $5.94 | $6.89 | 2,712,947 | — | — |
| 1990-01-02 | $6.00 | $6.96 | 742,644 | — | — |