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 | $9.60 | $10.78 | 400,535 | — | — |
| 1990-12-28 | $9.57 | $10.74 | 814,176 | — | — |
| 1990-12-27 | $9.57 | $10.74 | 354,660 | — | — |
| 1990-12-26 | $9.57 | $10.74 | 479,948 | — | — |
| 1990-12-24 | $9.50 | $10.67 | 356,202 | — | — |
| 1990-12-21 | $9.53 | $10.70 | 2,046,234 | — | — |
| 1990-12-20 | $9.73 | $10.92 | 1,467,984 | — | — |
| 1990-12-19 | $9.82 | $11.03 | 865,833 | — | — |
| 1990-12-18 | $9.86 | $11.07 | 1,235,142 | — | — |
| 1990-12-17 | $9.86 | $11.07 | 737,076 | — | — |
| 1990-12-14 | $9.47 | $10.63 | 1,318,796 | — | — |
| 1990-12-13 | $9.66 | $10.85 | 1,070,534 | — | — |
| 1990-12-12 | $9.79 | $10.99 | 1,074,774 | — | — |
| 1990-12-11 | $9.76 | $10.96 | 1,435,217 | — | — |
| 1990-12-10 | $9.60 | $10.78 | 1,331,903 | — | — |
| 1990-12-07 | $9.76 | $10.96 | 1,015,407 | — | — |
| 1990-12-06 | $9.70 | $10.89 | 1,766,361 | — | — |
| 1990-12-05 | $9.60 | $10.78 | 914,792 | — | — |
| 1990-12-04 | $9.47 | $10.63 | 1,777,541 | — | — |
| 1990-12-03 | $9.34 | $10.48 | 2,222,793 | — | — |
| 1990-11-30 | $9.05 | $10.16 | 1,012,709 | — | — |
| 1990-11-29 | $8.98 | $10.08 | 659,205 | — | — |
| 1990-11-28 | $9.05 | $10.16 | 1,163,054 | — | — |
| 1990-11-27 | $8.88 | $9.98 | 816,104 | — | — |
| 1990-11-26 | $8.75 | $9.83 | 883,952 | — | — |
| 1990-11-23 | $8.72 | $9.79 | 558,590 | — | — |
| 1990-11-21 | $8.72 | $9.79 | 3,679,212 | — | — |
| 1990-11-20 | $8.63 | $9.68 | 542,784 | — | — |
| 1990-11-19 | $8.69 | $9.76 | 1,417,098 | — | — |
| 1990-11-16 | $8.79 | $9.87 | 632,606 | — | — |
| 1990-11-15 | $8.85 | $9.94 | 985,724 | — | — |
| 1990-11-14 | $9.08 | $10.19 | 2,109,842 | — | — |
| 1990-11-13 | $9.27 | $10.41 | 772,542 | — | — |
| 1990-11-12 | $9.44 | $10.59 | 1,128,744 | — | — |
| 1990-11-09 | $9.21 | $10.34 | 539,700 | — | — |
| 1990-11-08 | $8.82 | $9.90 | 1,357,731 | — | — |
| 1990-11-07 | $8.69 | $9.76 | 527,750 | — | — |
| 1990-11-06 | $8.72 | $9.79 | 614,102 | — | — |
| 1990-11-05 | $8.63 | $9.68 | 997,289 | — | — |
| 1990-11-02 | $8.66 | $9.67 | 1,214,711 | — | — |
| 1990-11-01 | $8.69 | $9.71 | 635,690 | — | — |
| 1990-10-31 | $8.56 | $9.56 | 750,183 | — | — |
| 1990-10-30 | $8.43 | $9.42 | 962,208 | — | — |
| 1990-10-29 | $8.56 | $9.56 | 1,383,174 | — | — |
| 1990-10-26 | $8.59 | $9.60 | 332,687 | — | — |
| 1990-10-25 | $8.95 | $10.00 | 517,341 | — | — |
| 1990-10-24 | $9.18 | $10.25 | 661,518 | — | — |
| 1990-10-23 | $9.24 | $10.32 | 713,175 | — | — |
| 1990-10-22 | $9.40 | $10.50 | 1,297,593 | — | — |
| 1990-10-19 | $8.88 | $9.92 | 1,508,462 | — | — |
| 1990-10-18 | $8.79 | $9.82 | 1,008,083 | — | — |
| 1990-10-17 | $8.59 | $9.60 | 791,046 | — | — |
| 1990-10-16 | $8.72 | $9.74 | 399,378 | — | — |
| 1990-10-15 | $8.82 | $9.85 | 823,043 | — | — |
| 1990-10-12 | $8.82 | $9.85 | 643,400 | — | — |
| 1990-10-11 | $8.53 | $9.53 | 737,076 | — | — |
| 1990-10-10 | $8.82 | $9.85 | 614,873 | — | — |
| 1990-10-09 | $8.66 | $9.67 | 1,207,772 | — | — |
| 1990-10-08 | $9.01 | $10.07 | 994,205 | — | — |
| 1990-10-05 | $9.08 | $10.14 | 1,105,229 | — | — |
| 1990-10-04 | $9.27 | $10.36 | 527,364 | — | — |
| 1990-10-03 | $9.31 | $10.39 | 877,013 | — | — |
| 1990-10-02 | $9.24 | $10.32 | 1,428,663 | — | — |
| 1990-10-01 | $9.08 | $10.14 | 800,298 | — | — |
| 1990-09-28 | $8.63 | $9.63 | 683,492 | — | — |
| 1990-09-27 | $8.27 | $9.24 | 508,475 | — | — |
| 1990-09-26 | $8.30 | $9.27 | 661,518 | — | — |
| 1990-09-25 | $8.27 | $9.24 | 580,178 | — | — |
| 1990-09-24 | $8.17 | $9.13 | 698,526 | — | — |
| 1990-09-21 | $8.56 | $9.56 | 998,831 | — | — |
| 1990-09-20 | $8.50 | $9.49 | 480,719 | — | — |
| 1990-09-19 | $8.63 | $9.63 | 621,041 | — | — |
| 1990-09-18 | $8.63 | $9.63 | 602,151 | — | — |
| 1990-09-17 | $8.66 | $9.67 | 497,295 | — | — |
| 1990-09-14 | $8.69 | $9.71 | 643,400 | — | — |
| 1990-09-13 | $8.85 | $9.89 | 374,706 | — | — |
| 1990-09-12 | $8.95 | $10.00 | 384,344 | — | — |
| 1990-09-11 | $9.01 | $10.07 | 303,003 | — | — |
| 1990-09-10 | $8.92 | $9.96 | 495,753 | — | — |
| 1990-09-07 | $8.79 | $9.82 | 594,056 | — | — |
| 1990-09-06 | $8.66 | $9.67 | 383,958 | — | — |
| 1990-09-05 | $8.72 | $9.74 | 441,012 | — | — |
| 1990-09-04 | $8.63 | $9.63 | 791,046 | — | — |
| 1990-08-31 | $8.59 | $9.60 | 922,887 | — | — |
| 1990-08-30 | $8.37 | $9.34 | 672,698 | — | — |
| 1990-08-29 | $8.56 | $9.56 | 794,901 | — | — |
| 1990-08-28 | $8.30 | $9.27 | 910,166 | — | — |
| 1990-08-27 | $8.14 | $9.09 | 1,326,120 | — | — |
| 1990-08-24 | $7.75 | $8.66 | 1,532,363 | — | — |
| 1990-08-23 | $7.78 | $8.69 | 2,114,853 | — | — |
| 1990-08-22 | $8.11 | $9.05 | 782,951 | — | — |
| 1990-08-21 | $8.27 | $9.24 | 1,112,553 | — | — |
| 1990-08-20 | $8.53 | $9.53 | 694,671 | — | — |
| 1990-08-17 | $8.50 | $9.49 | 1,500,366 | — | — |
| 1990-08-16 | $8.66 | $9.67 | 971,075 | — | — |
| 1990-08-15 | $9.01 | $10.07 | 1,324,193 | — | — |
| 1990-08-14 | $8.92 | $9.96 | 904,383 | — | — |
| 1990-08-13 | $8.56 | $9.56 | 385,886 | — | — |
| 1990-08-10 | $8.69 | $9.71 | 659,976 | — | — |
| 1990-08-09 | $8.75 | $9.78 | 835,379 | — | — |
| 1990-08-08 | $8.50 | $9.49 | 1,459,503 | — | — |
| 1990-08-07 | $8.56 | $9.56 | 655,350 | — | — |
| 1990-08-06 | $8.40 | $9.38 | 805,695 | — | — |
| 1990-08-03 | $8.63 | $9.63 | 563,216 | — | — |
| 1990-08-02 | $8.75 | $9.78 | 785,649 | — | — |
| 1990-08-01 | $8.92 | $9.96 | 489,200 | — | — |
| 1990-07-31 | $8.95 | $10.00 | 644,171 | — | — |
| 1990-07-30 | $8.85 | $9.89 | 241,709 | — | — |
| 1990-07-27 | $8.82 | $9.81 | 320,736 | — | — |
| 1990-07-26 | $8.92 | $9.92 | 220,121 | — | — |
| 1990-07-25 | $8.95 | $9.95 | 323,820 | — | — |
| 1990-07-24 | $8.92 | $9.92 | 604,464 | — | — |
| 1990-07-23 | $8.82 | $9.81 | 887,807 | — | — |
| 1990-07-20 | $8.92 | $9.92 | 1,405,533 | — | — |
| 1990-07-19 | $8.85 | $9.84 | 619,499 | — | — |
| 1990-07-18 | $8.85 | $9.84 | 791,817 | — | — |
| 1990-07-17 | $9.08 | $10.10 | 387,428 | — | — |
| 1990-07-16 | $9.08 | $10.10 | 533,918 | — | — |
| 1990-07-13 | $9.01 | $10.02 | 760,592 | — | — |
| 1990-07-12 | $9.05 | $10.06 | 878,555 | — | — |
| 1990-07-11 | $9.08 | $10.10 | 710,091 | — | — |
| 1990-07-10 | $8.98 | $9.99 | 375,477 | — | — |
| 1990-07-09 | $9.21 | $10.24 | 244,407 | — | — |
| 1990-07-06 | $8.95 | $9.95 | 591,743 | — | — |
| 1990-07-05 | $8.95 | $9.95 | 563,987 | — | — |
| 1990-07-03 | $9.01 | $10.02 | 458,745 | — | — |
| 1990-07-02 | $9.01 | $10.02 | 521,967 | — | — |
| 1990-06-29 | $9.18 | $10.20 | 621,041 | — | — |
| 1990-06-28 | $9.08 | $10.10 | 1,155,344 | — | — |
| 1990-06-27 | $8.63 | $9.59 | 559,746 | — | — |
| 1990-06-26 | $8.50 | $9.45 | 723,198 | — | — |
| 1990-06-25 | $8.59 | $9.56 | 474,936 | — | — |
| 1990-06-22 | $8.72 | $9.70 | 630,293 | — | — |
| 1990-06-21 | $8.79 | $9.77 | 459,902 | — | — |
| 1990-06-20 | $8.59 | $9.56 | 720,114 | — | — |
| 1990-06-19 | $8.69 | $9.66 | 641,087 | — | — |
| 1990-06-18 | $8.56 | $9.52 | 1,255,574 | — | — |
| 1990-06-15 | $8.72 | $9.70 | 1,307,616 | — | — |
| 1990-06-14 | $8.79 | $9.77 | 1,041,236 | — | — |
| 1990-06-13 | $9.05 | $10.06 | 1,091,351 | — | — |
| 1990-06-12 | $9.05 | $10.06 | 1,461,816 | — | — |
| 1990-06-11 | $8.85 | $9.84 | 1,855,026 | — | — |
| 1990-06-08 | $8.63 | $9.59 | 2,474,525 | — | — |
| 1990-06-07 | $8.30 | $9.23 | 528,135 | — | — |
| 1990-06-06 | $8.11 | $9.01 | 562,445 | — | — |
| 1990-06-05 | $8.17 | $9.09 | 903,612 | — | — |
| 1990-06-04 | $8.37 | $9.30 | 1,176,932 | — | — |
| 1990-06-01 | $8.07 | $8.98 | 801,840 | — | — |
| 1990-05-31 | $8.11 | $9.01 | 951,414 | — | — |
| 1990-05-30 | $8.04 | $8.94 | 850,028 | — | — |
| 1990-05-29 | $8.04 | $8.94 | 791,432 | — | — |
| 1990-05-25 | $7.98 | $8.87 | 1,057,041 | — | — |
| 1990-05-24 | $8.27 | $9.19 | 628,365 | — | — |
| 1990-05-23 | $8.17 | $9.09 | 749,798 | — | — |
| 1990-05-22 | $8.14 | $9.05 | 1,028,900 | — | — |
| 1990-05-21 | $7.91 | $8.80 | 861,978 | — | — |
| 1990-05-18 | $7.78 | $8.65 | 549,338 | — | — |
| 1990-05-17 | $7.75 | $8.62 | 489,200 | — | — |
| 1990-05-16 | $7.75 | $8.62 | 523,509 | — | — |
| 1990-05-15 | $7.62 | $8.47 | 720,114 | — | — |
| 1990-05-14 | $7.68 | $8.55 | 848,100 | — | — |
| 1990-05-11 | $7.72 | $8.58 | 694,286 | — | — |
| 1990-05-10 | $7.56 | $8.40 | 481,875 | — | — |
| 1990-05-09 | $7.62 | $8.47 | 478,020 | — | — |
| 1990-05-08 | $7.75 | $8.62 | 717,801 | — | — |
| 1990-05-07 | $7.59 | $8.44 | 190,437 | — | — |
| 1990-05-04 | $7.59 | $8.44 | 306,087 | — | — |
| 1990-05-03 | $7.52 | $8.37 | 331,530 | — | — |
| 1990-05-02 | $7.39 | $8.22 | 430,989 | — | — |
| 1990-05-01 | $7.30 | $8.11 | 740,160 | — | — |
| 1990-04-30 | $7.23 | $8.04 | 287,583 | — | — |
| 1990-04-27 | $7.17 | $7.93 | 439,856 | — | — |
| 1990-04-26 | $7.39 | $8.18 | 873,929 | — | — |
| 1990-04-25 | $7.33 | $8.11 | 422,894 | — | — |
| 1990-04-24 | $7.23 | $8.00 | 353,504 | — | — |
| 1990-04-23 | $7.26 | $8.03 | 513,486 | — | — |
| 1990-04-20 | $7.26 | $8.03 | 689,660 | — | — |
| 1990-04-19 | $7.33 | $8.11 | 1,358,888 | — | — |
| 1990-04-18 | $7.52 | $8.32 | 571,697 | — | — |
| 1990-04-17 | $7.49 | $8.28 | 207,399 | — | — |
| 1990-04-16 | $7.49 | $8.28 | 507,318 | — | — |
| 1990-04-12 | $7.56 | $8.36 | 173,861 | — | — |
| 1990-04-11 | $7.56 | $8.36 | 219,350 | — | — |
| 1990-04-10 | $7.59 | $8.39 | 542,399 | — | — |
| 1990-04-09 | $7.59 | $8.39 | 351,962 | — | — |
| 1990-04-06 | $7.46 | $8.25 | 462,986 | — | — |
| 1990-04-05 | $7.26 | $8.03 | 491,127 | — | — |
| 1990-04-04 | $7.26 | $8.03 | 779,481 | — | — |
| 1990-04-03 | $7.39 | $8.18 | 655,350 | — | — |
| 1990-04-02 | $7.26 | $8.03 | 484,188 | — | — |
| 1990-03-30 | $7.30 | $8.07 | 614,102 | — | — |
| 1990-03-29 | $7.23 | $8.00 | 378,561 | — | — |
| 1990-03-28 | $7.36 | $8.14 | 375,092 | — | — |
| 1990-03-27 | $7.46 | $8.25 | 345,408 | — | — |
| 1990-03-26 | $7.26 | $8.03 | 661,518 | — | — |
| 1990-03-23 | $7.17 | $7.93 | 537,002 | — | — |
| 1990-03-22 | $7.04 | $7.78 | 589,815 | — | — |
| 1990-03-21 | $7.07 | $7.82 | 417,882 | — | — |
| 1990-03-20 | $7.13 | $7.89 | 704,309 | — | — |
| 1990-03-19 | $7.04 | $7.78 | 837,306 | — | — |
| 1990-03-16 | $6.74 | $7.46 | 1,108,698 | — | — |
| 1990-03-15 | $6.71 | $7.42 | 291,438 | — | — |
| 1990-03-14 | $6.71 | $7.42 | 744,786 | — | — |
| 1990-03-13 | $6.71 | $7.42 | 717,030 | — | — |
| 1990-03-12 | $6.68 | $7.39 | 765,603 | — | — |
| 1990-03-09 | $6.68 | $7.39 | 853,497 | — | — |
| 1990-03-08 | $6.71 | $7.42 | 708,935 | — | — |
| 1990-03-07 | $6.65 | $7.35 | 1,469,526 | — | — |
| 1990-03-06 | $6.71 | $7.42 | 866,604 | — | — |
| 1990-03-05 | $6.61 | $7.32 | 645,327 | — | — |
| 1990-03-02 | $6.71 | $7.42 | 1,178,088 | — | — |
| 1990-03-01 | $6.74 | $7.46 | 1,020,804 | — | — |
| 1990-02-28 | $6.84 | $7.57 | 1,296,822 | — | — |
| 1990-02-27 | $6.68 | $7.39 | 806,852 | — | — |
| 1990-02-26 | $6.55 | $7.24 | 1,112,939 | — | — |
| 1990-02-23 | $6.49 | $7.17 | 342,324 | — | — |
| 1990-02-22 | $6.52 | $7.21 | 530,834 | — | — |
| 1990-02-21 | $6.58 | $7.28 | 464,528 | — | — |
| 1990-02-20 | $6.61 | $7.32 | 467,997 | — | — |
| 1990-02-16 | $6.71 | $7.42 | 724,740 | — | — |
| 1990-02-15 | $6.58 | $7.28 | 1,548,168 | — | — |
| 1990-02-14 | $6.32 | $6.99 | 434,459 | — | — |
| 1990-02-13 | $6.39 | $7.07 | 320,351 | — | — |
| 1990-02-12 | $6.39 | $7.07 | 319,580 | — | — |
| 1990-02-09 | $6.42 | $7.10 | 467,997 | — | — |
| 1990-02-08 | $6.16 | $6.81 | 750,183 | — | — |
| 1990-02-07 | $6.16 | $6.81 | 1,453,335 | — | — |
| 1990-02-06 | $5.97 | $6.60 | 610,632 | — | — |
| 1990-02-05 | $6.06 | $6.71 | 517,341 | — | — |
| 1990-02-02 | $6.19 | $6.85 | 627,980 | — | — |
| 1990-02-01 | $6.29 | $6.96 | 340,011 | — | — |
| 1990-01-31 | $6.29 | $6.96 | 450,264 | — | — |
| 1990-01-30 | $6.19 | $6.85 | 527,750 | — | — |
| 1990-01-29 | $6.29 | $6.96 | 521,582 | — | — |
| 1990-01-26 | $6.45 | $7.09 | 763,290 | — | — |
| 1990-01-25 | $6.36 | $6.99 | 1,132,599 | — | — |
| 1990-01-24 | $6.61 | $7.27 | 574,395 | — | — |
| 1990-01-23 | $6.74 | $7.41 | 369,309 | — | — |
| 1990-01-22 | $6.78 | $7.45 | 339,626 | — | — |
| 1990-01-19 | $6.81 | $7.49 | 820,730 | — | — |
| 1990-01-18 | $6.94 | $7.63 | 400,535 | — | — |
| 1990-01-17 | $6.91 | $7.59 | 611,018 | — | — |
| 1990-01-16 | $7.00 | $7.70 | 1,120,263 | — | — |
| 1990-01-15 | $7.07 | $7.77 | 455,661 | — | — |
| 1990-01-12 | $7.20 | $7.91 | 499,223 | — | — |
| 1990-01-11 | $7.36 | $8.09 | 409,016 | — | — |
| 1990-01-10 | $7.26 | $7.98 | 976,472 | — | — |
| 1990-01-09 | $7.13 | $7.84 | 1,282,173 | — | — |
| 1990-01-08 | $7.20 | $7.91 | 282,186 | — | — |
| 1990-01-05 | $7.17 | $7.88 | 615,644 | — | — |
| 1990-01-04 | $7.26 | $7.98 | 620,655 | — | — |
| 1990-01-03 | $7.49 | $8.23 | 543,170 | — | — |
| 1990-01-02 | $7.46 | $8.20 | 787,962 | — | — |