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 | $7.16 | $7.44 | 8,531 | — | — |
| 1990-12-28 | $6.98 | $7.25 | 41,927 | — | — |
| 1990-12-27 | $6.98 | $7.25 | 9,257 | — | — |
| 1990-12-26 | $6.98 | $7.25 | 272 | — | — |
| 1990-12-24 | $6.80 | $7.06 | 0 | — | — |
| 1990-12-21 | $6.80 | $7.06 | 7,079 | — | — |
| 1990-12-20 | $6.98 | $7.25 | 545 | — | — |
| 1990-12-19 | $7.07 | $7.35 | 545 | — | — |
| 1990-12-18 | $6.80 | $7.06 | 1,634 | — | — |
| 1990-12-17 | $7.07 | $7.35 | 2,450 | — | — |
| 1990-12-14 | $7.07 | $7.35 | 817 | — | — |
| 1990-12-13 | $6.98 | $7.25 | 0 | — | — |
| 1990-12-12 | $6.98 | $7.25 | 1,361 | — | — |
| 1990-12-11 | $6.89 | $7.16 | 0 | — | — |
| 1990-12-10 | $6.89 | $7.16 | 2,450 | — | — |
| 1990-12-07 | $6.61 | $6.87 | 0 | — | — |
| 1990-12-06 | $6.61 | $6.87 | 13,613 | — | — |
| 1990-12-05 | $7.07 | $7.35 | 2,723 | — | — |
| 1990-12-04 | $7.07 | $7.35 | 0 | — | — |
| 1990-12-03 | $7.07 | $7.35 | 1,361 | — | — |
| 1990-11-30 | $7.07 | $7.35 | 5,445 | — | — |
| 1990-11-29 | $7.07 | $7.35 | 0 | — | — |
| 1990-11-28 | $7.07 | $7.35 | 1,089 | — | — |
| 1990-11-27 | $7.07 | $7.35 | 545 | — | — |
| 1990-11-26 | $7.07 | $7.33 | 8,984 | — | — |
| 1990-11-23 | $7.07 | $7.33 | 1,361 | — | — |
| 1990-11-21 | $7.07 | $7.33 | 1,634 | — | — |
| 1990-11-20 | $7.07 | $7.33 | 17,696 | — | — |
| 1990-11-19 | $6.70 | $6.95 | 34,304 | — | — |
| 1990-11-16 | $6.80 | $7.04 | 16,335 | — | — |
| 1990-11-15 | $6.52 | $6.75 | 19,058 | — | — |
| 1990-11-14 | $6.43 | $6.66 | 9,801 | — | — |
| 1990-11-13 | $6.52 | $6.75 | 16,063 | — | — |
| 1990-11-12 | $6.43 | $6.66 | 1,634 | — | — |
| 1990-11-09 | $6.43 | $6.66 | 545 | — | — |
| 1990-11-08 | $6.24 | $6.47 | 272 | — | — |
| 1990-11-07 | $5.69 | $5.90 | 0 | — | — |
| 1990-11-06 | $5.69 | $5.90 | 1,089 | — | — |
| 1990-11-05 | $5.69 | $5.90 | 10,890 | — | — |
| 1990-11-02 | $5.69 | $5.90 | 2,995 | — | — |
| 1990-11-01 | $6.06 | $6.28 | 2,723 | — | — |
| 1990-10-31 | $6.06 | $6.28 | 272 | — | — |
| 1990-10-30 | $5.69 | $5.90 | 0 | — | — |
| 1990-10-29 | $5.69 | $5.90 | 6,262 | — | — |
| 1990-10-26 | $6.06 | $6.28 | 0 | — | — |
| 1990-10-25 | $6.06 | $6.28 | 817 | — | — |
| 1990-10-24 | $5.51 | $5.71 | 0 | — | — |
| 1990-10-23 | $5.51 | $5.71 | 0 | — | — |
| 1990-10-22 | $5.51 | $5.71 | 1,089 | — | — |
| 1990-10-19 | $6.06 | $6.28 | 6,806 | — | — |
| 1990-10-18 | $5.51 | $5.71 | 545 | — | — |
| 1990-10-17 | $6.06 | $6.28 | 0 | — | — |
| 1990-10-16 | $6.06 | $6.28 | 0 | — | — |
| 1990-10-15 | $6.06 | $6.28 | 272 | — | — |
| 1990-10-12 | $5.88 | $6.09 | 0 | — | — |
| 1990-10-11 | $5.88 | $6.09 | 0 | — | — |
| 1990-10-10 | $5.88 | $6.09 | 817 | — | — |
| 1990-10-09 | $5.51 | $5.71 | 0 | — | — |
| 1990-10-08 | $5.51 | $5.71 | 1,361 | — | — |
| 1990-10-05 | $5.51 | $5.71 | 545 | — | — |
| 1990-10-04 | $5.79 | $5.99 | 0 | — | — |
| 1990-10-03 | $5.79 | $5.99 | 0 | — | — |
| 1990-10-02 | $5.79 | $5.99 | 0 | — | — |
| 1990-10-01 | $5.79 | $5.99 | 2,723 | — | — |
| 1990-09-28 | $5.65 | $5.85 | 45,194 | — | — |
| 1990-09-27 | $6.43 | $6.66 | 2,450 | — | — |
| 1990-09-26 | $5.97 | $6.18 | 11,979 | — | — |
| 1990-09-25 | $6.70 | $6.95 | 1,089 | — | — |
| 1990-09-24 | $6.29 | $6.52 | 5,445 | — | — |
| 1990-09-21 | $6.34 | $6.56 | 2,723 | — | — |
| 1990-09-20 | $6.47 | $6.71 | 272 | — | — |
| 1990-09-19 | $6.34 | $6.56 | 5,717 | — | — |
| 1990-09-18 | $6.34 | $6.56 | 272 | — | — |
| 1990-09-17 | $6.52 | $6.75 | 0 | — | — |
| 1990-09-14 | $6.52 | $6.75 | 18,785 | — | — |
| 1990-09-13 | $6.43 | $6.66 | 545 | — | — |
| 1990-09-12 | $6.43 | $6.66 | 272 | — | — |
| 1990-09-11 | $6.80 | $7.04 | 0 | — | — |
| 1990-09-10 | $6.80 | $7.04 | 0 | — | — |
| 1990-09-07 | $6.80 | $7.04 | 0 | — | — |
| 1990-09-06 | $6.80 | $7.04 | 0 | — | — |
| 1990-09-05 | $6.80 | $7.04 | 0 | — | — |
| 1990-09-04 | $6.80 | $7.04 | 272 | — | — |
| 1990-08-31 | $6.70 | $6.95 | 2,450 | — | — |
| 1990-08-30 | $6.61 | $6.85 | 55,267 | — | — |
| 1990-08-29 | $6.61 | $6.85 | 0 | — | — |
| 1990-08-28 | $6.61 | $6.85 | 20,963 | — | — |
| 1990-08-27 | $6.89 | $7.12 | 545 | — | — |
| 1990-08-24 | $6.52 | $6.74 | 0 | — | — |
| 1990-08-23 | $6.52 | $6.74 | 25,319 | — | — |
| 1990-08-22 | $6.80 | $7.02 | 0 | — | — |
| 1990-08-21 | $6.80 | $7.02 | 545 | — | — |
| 1990-08-20 | $6.98 | $7.21 | 3,812 | — | — |
| 1990-08-17 | $6.80 | $7.02 | 19,058 | — | — |
| 1990-08-16 | $7.07 | $7.31 | 817 | — | — |
| 1990-08-15 | $6.98 | $7.21 | 0 | — | — |
| 1990-08-14 | $6.98 | $7.21 | 0 | — | — |
| 1990-08-13 | $6.98 | $7.21 | 14,702 | — | — |
| 1990-08-10 | $7.16 | $7.40 | 272 | — | — |
| 1990-08-09 | $7.16 | $7.40 | 1,906 | — | — |
| 1990-08-08 | $7.16 | $7.40 | 1,361 | — | — |
| 1990-08-07 | $7.25 | $7.50 | 2,178 | — | — |
| 1990-08-06 | $6.98 | $7.21 | 17,424 | — | — |
| 1990-08-03 | $7.44 | $7.69 | 545 | — | — |
| 1990-08-02 | $7.25 | $7.50 | 40,021 | — | — |
| 1990-08-01 | $7.71 | $7.97 | 272 | — | — |
| 1990-07-31 | $7.35 | $7.59 | 8,984 | — | — |
| 1990-07-30 | $7.44 | $7.69 | 0 | — | — |
| 1990-07-27 | $7.44 | $7.69 | 10,346 | — | — |
| 1990-07-26 | $7.44 | $7.69 | 1,361 | — | — |
| 1990-07-25 | $7.25 | $7.50 | 2,723 | — | — |
| 1990-07-24 | $7.53 | $7.78 | 0 | — | — |
| 1990-07-23 | $7.53 | $7.78 | 1,906 | — | — |
| 1990-07-20 | $7.35 | $7.59 | 1,361 | — | — |
| 1990-07-19 | $7.90 | $8.16 | 272 | — | — |
| 1990-07-18 | $7.90 | $8.16 | 1,361 | — | — |
| 1990-07-17 | $7.99 | $8.25 | 4,901 | — | — |
| 1990-07-16 | $8.17 | $8.44 | 545 | — | — |
| 1990-07-13 | $7.90 | $8.16 | 8,440 | — | — |
| 1990-07-12 | $7.71 | $7.97 | 1,361 | — | — |
| 1990-07-11 | $8.17 | $8.44 | 272 | — | — |
| 1990-07-10 | $8.08 | $8.35 | 3,812 | — | — |
| 1990-07-09 | $8.17 | $8.44 | 1,361 | — | — |
| 1990-07-06 | $7.90 | $8.16 | 3,267 | — | — |
| 1990-07-05 | $8.17 | $8.44 | 32,398 | — | — |
| 1990-07-03 | $7.71 | $7.97 | 0 | — | — |
| 1990-07-02 | $7.71 | $7.97 | 27,770 | — | — |
| 1990-06-29 | $7.90 | $8.16 | 817 | — | — |
| 1990-06-28 | $7.35 | $7.59 | 272 | — | — |
| 1990-06-27 | $7.35 | $7.59 | 0 | — | — |
| 1990-06-26 | $7.35 | $7.59 | 1,361 | — | — |
| 1990-06-25 | $7.25 | $7.50 | 1,089 | — | — |
| 1990-06-22 | $7.71 | $7.97 | 272 | — | — |
| 1990-06-21 | $7.71 | $7.97 | 1,089 | — | — |
| 1990-06-20 | $7.35 | $7.59 | 4,628 | — | — |
| 1990-06-19 | $7.35 | $7.59 | 817 | — | — |
| 1990-06-18 | $7.35 | $7.59 | 0 | — | — |
| 1990-06-15 | $7.35 | $7.59 | 1,361 | — | — |
| 1990-06-14 | $7.35 | $7.59 | 0 | — | — |
| 1990-06-13 | $7.35 | $7.59 | 0 | — | — |
| 1990-06-12 | $7.35 | $7.59 | 817 | — | — |
| 1990-06-11 | $7.53 | $7.78 | 6,534 | — | — |
| 1990-06-08 | $7.53 | $7.78 | 8,984 | — | — |
| 1990-06-07 | $7.44 | $7.69 | 16,880 | — | — |
| 1990-06-06 | $7.53 | $7.78 | 10,890 | — | — |
| 1990-06-05 | $7.44 | $7.69 | 545 | — | — |
| 1990-06-04 | $7.53 | $7.78 | 817 | — | — |
| 1990-06-01 | $7.35 | $7.59 | 0 | — | — |
| 1990-05-31 | $7.35 | $7.59 | 2,723 | — | — |
| 1990-05-30 | $7.44 | $7.69 | 13,068 | — | — |
| 1990-05-29 | $7.35 | $7.57 | 1,089 | — | — |
| 1990-05-25 | $7.53 | $7.76 | 7,351 | — | — |
| 1990-05-24 | $7.16 | $7.38 | 545 | — | — |
| 1990-05-23 | $7.16 | $7.38 | 0 | — | — |
| 1990-05-22 | $7.16 | $7.38 | 272 | — | — |
| 1990-05-21 | $7.53 | $7.76 | 12,251 | — | — |
| 1990-05-18 | $7.39 | $7.62 | 545 | — | — |
| 1990-05-17 | $7.16 | $7.38 | 3,267 | — | — |
| 1990-05-16 | $7.53 | $7.76 | 0 | — | — |
| 1990-05-15 | $7.53 | $7.76 | 0 | — | — |
| 1990-05-14 | $7.53 | $7.76 | 272 | — | — |
| 1990-05-11 | $7.16 | $7.38 | 272 | — | — |
| 1990-05-10 | $7.25 | $7.48 | 4,356 | — | — |
| 1990-05-09 | $7.53 | $7.76 | 0 | — | — |
| 1990-05-08 | $7.53 | $7.76 | 272 | — | — |
| 1990-05-07 | $7.16 | $7.38 | 0 | — | — |
| 1990-05-04 | $7.16 | $7.38 | 1,361 | — | — |
| 1990-05-03 | $7.53 | $7.76 | 545 | — | — |
| 1990-05-02 | $7.53 | $7.76 | 545 | — | — |
| 1990-05-01 | $7.16 | $7.38 | 817 | — | — |
| 1990-04-30 | $7.16 | $7.38 | 0 | — | — |
| 1990-04-27 | $7.16 | $7.38 | 2,723 | — | — |
| 1990-04-26 | $7.48 | $7.71 | 6,262 | — | — |
| 1990-04-25 | $7.71 | $7.95 | 0 | — | — |
| 1990-04-24 | $7.71 | $7.95 | 0 | — | — |
| 1990-04-23 | $7.71 | $7.95 | 0 | — | — |
| 1990-04-20 | $7.71 | $7.95 | 545 | — | — |
| 1990-04-19 | $7.16 | $7.38 | 0 | — | — |
| 1990-04-18 | $7.16 | $7.38 | 817 | — | — |
| 1990-04-17 | $7.71 | $7.95 | 0 | — | — |
| 1990-04-16 | $7.71 | $7.95 | 272 | — | — |
| 1990-04-12 | $7.53 | $7.76 | 5,990 | — | — |
| 1990-04-11 | $7.71 | $7.95 | 545 | — | — |
| 1990-04-10 | $7.71 | $7.95 | 1,906 | — | — |
| 1990-04-09 | $7.16 | $7.38 | 0 | — | — |
| 1990-04-06 | $7.16 | $7.38 | 0 | — | — |
| 1990-04-05 | $7.16 | $7.38 | 272 | — | — |
| 1990-04-04 | $7.16 | $7.38 | 0 | — | — |
| 1990-04-03 | $7.16 | $7.38 | 2,178 | — | — |
| 1990-04-02 | $7.53 | $7.76 | 16,607 | — | — |
| 1990-03-30 | $7.25 | $7.48 | 0 | — | — |
| 1990-03-29 | $7.25 | $7.48 | 0 | — | — |
| 1990-03-28 | $7.25 | $7.48 | 817 | — | — |
| 1990-03-27 | $7.71 | $7.95 | 1,361 | — | — |
| 1990-03-26 | $7.16 | $7.38 | 545 | — | — |
| 1990-03-23 | $7.35 | $7.57 | 4,356 | — | — |
| 1990-03-22 | $7.07 | $7.29 | 3,812 | — | — |
| 1990-03-21 | $7.02 | $7.24 | 0 | — | — |
| 1990-03-20 | $7.02 | $7.24 | 0 | — | — |
| 1990-03-19 | $7.02 | $7.24 | 2,178 | — | — |
| 1990-03-16 | $7.07 | $7.29 | 1,906 | — | — |
| 1990-03-15 | $6.98 | $7.19 | 272 | — | — |
| 1990-03-14 | $6.89 | $7.10 | 0 | — | — |
| 1990-03-13 | $6.89 | $7.10 | 2,178 | — | — |
| 1990-03-12 | $6.89 | $7.10 | 0 | — | — |
| 1990-03-09 | $6.89 | $7.10 | 0 | — | — |
| 1990-03-08 | $6.89 | $7.10 | 1,089 | — | — |
| 1990-03-07 | $6.80 | $7.00 | 1,634 | — | — |
| 1990-03-06 | $6.80 | $7.00 | 272 | — | — |
| 1990-03-05 | $7.53 | $7.76 | 0 | — | — |
| 1990-03-02 | $7.53 | $7.76 | 1,089 | — | — |
| 1990-03-01 | $7.53 | $7.74 | 9,801 | — | — |
| 1990-02-28 | $7.25 | $7.46 | 272 | — | — |
| 1990-02-27 | $7.39 | $7.60 | 7,079 | — | — |
| 1990-02-26 | $7.25 | $7.46 | 0 | — | — |
| 1990-02-23 | $7.25 | $7.46 | 0 | — | — |
| 1990-02-22 | $7.25 | $7.46 | 0 | — | — |
| 1990-02-21 | $7.25 | $7.46 | 817 | — | — |
| 1990-02-20 | $7.25 | $7.46 | 272 | — | — |
| 1990-02-16 | $7.30 | $7.51 | 0 | — | — |
| 1990-02-15 | $7.30 | $7.51 | 0 | — | — |
| 1990-02-14 | $7.30 | $7.51 | 8,168 | — | — |
| 1990-02-13 | $7.81 | $8.03 | 0 | — | — |
| 1990-02-12 | $7.81 | $8.03 | 0 | — | — |
| 1990-02-09 | $7.81 | $8.03 | 0 | — | — |
| 1990-02-08 | $7.81 | $8.03 | 272 | — | — |
| 1990-02-07 | $7.53 | $7.74 | 545 | — | — |
| 1990-02-06 | $7.35 | $7.55 | 10,890 | — | — |
| 1990-02-05 | $7.90 | $8.12 | 1,089 | — | — |
| 1990-02-02 | $7.81 | $8.03 | 272 | — | — |
| 1990-02-01 | $7.35 | $7.55 | 272 | — | — |
| 1990-01-31 | $7.16 | $7.36 | 3,812 | — | — |
| 1990-01-30 | $7.16 | $7.36 | 1,089 | — | — |
| 1990-01-29 | $7.39 | $7.60 | 0 | — | — |
| 1990-01-26 | $7.39 | $7.60 | 10,618 | — | — |
| 1990-01-25 | $7.35 | $7.55 | 0 | — | — |
| 1990-01-24 | $7.35 | $7.55 | 8,440 | — | — |
| 1990-01-23 | $7.39 | $7.60 | 7,623 | — | — |
| 1990-01-22 | $7.30 | $7.51 | 11,979 | — | — |
| 1990-01-19 | $7.25 | $7.46 | 13,885 | — | — |
| 1990-01-18 | $7.81 | $8.03 | 0 | — | — |
| 1990-01-17 | $7.81 | $8.03 | 8,712 | — | — |
| 1990-01-16 | $7.99 | $8.21 | 22,325 | — | — |
| 1990-01-15 | $7.62 | $7.84 | 0 | — | — |
| 1990-01-12 | $7.62 | $7.84 | 7,079 | — | — |
| 1990-01-11 | $7.99 | $8.21 | 27,225 | — | — |
| 1990-01-10 | $7.99 | $8.21 | 9,257 | — | — |
| 1990-01-09 | $8.26 | $8.50 | 4,084 | — | — |
| 1990-01-08 | $7.71 | $7.93 | 8,440 | — | — |
| 1990-01-05 | $7.62 | $7.84 | 13,068 | — | — |
| 1990-01-04 | $7.07 | $7.27 | 14,974 | — | — |
| 1990-01-03 | $6.73 | $6.92 | 2,859 | — | — |
| 1990-01-02 | $7.01 | $7.21 | 18,785 | — | — |