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
- 1981-11-05 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 | $8.26 | $8.42 | 85,725 | — | — |
| 1990-12-28 | $8.15 | $8.31 | 172,463 | — | — |
| 1990-12-27 | $8.07 | $8.23 | 122,175 | — | — |
| 1990-12-26 | $8.15 | $8.31 | 66,150 | — | — |
| 1990-12-24 | $8.15 | $8.31 | 36,788 | — | — |
| 1990-12-21 | $8.15 | $8.31 | 86,400 | — | — |
| 1990-12-20 | $8.26 | $8.42 | 295,650 | — | — |
| 1990-12-19 | $8.30 | $8.46 | 224,438 | — | — |
| 1990-12-18 | $8.30 | $8.46 | 165,713 | — | — |
| 1990-12-17 | $8.15 | $8.31 | 192,713 | — | — |
| 1990-12-14 | $8.00 | $8.16 | 165,038 | — | — |
| 1990-12-13 | $8.22 | $8.38 | 202,838 | — | — |
| 1990-12-12 | $8.22 | $8.38 | 113,738 | — | — |
| 1990-12-11 | $8.22 | $8.38 | 212,288 | — | — |
| 1990-12-10 | $8.00 | $8.16 | 540,338 | — | — |
| 1990-12-07 | $8.07 | $8.23 | 308,813 | — | — |
| 1990-12-06 | $8.30 | $8.45 | 764,438 | — | — |
| 1990-12-05 | $8.07 | $8.23 | 342,225 | — | — |
| 1990-12-04 | $7.93 | $8.08 | 134,325 | — | — |
| 1990-12-03 | $7.85 | $8.00 | 183,938 | — | — |
| 1990-11-30 | $7.70 | $7.85 | 502,200 | — | — |
| 1990-11-29 | $7.56 | $7.70 | 449,213 | — | — |
| 1990-11-28 | $7.41 | $7.55 | 445,838 | — | — |
| 1990-11-27 | $7.63 | $7.78 | 281,138 | — | — |
| 1990-11-26 | $7.52 | $7.66 | 173,813 | — | — |
| 1990-11-23 | $7.56 | $7.70 | 95,850 | — | — |
| 1990-11-21 | $7.41 | $7.55 | 843,075 | — | — |
| 1990-11-20 | $7.19 | $7.32 | 149,513 | — | — |
| 1990-11-19 | $7.48 | $7.62 | 124,200 | — | — |
| 1990-11-16 | $7.33 | $7.47 | 62,775 | — | — |
| 1990-11-15 | $7.30 | $7.44 | 106,650 | — | — |
| 1990-11-14 | $7.41 | $7.55 | 255,488 | — | — |
| 1990-11-13 | $7.41 | $7.55 | 637,538 | — | — |
| 1990-11-12 | $7.48 | $7.62 | 736,425 | — | — |
| 1990-11-09 | $6.89 | $7.02 | 237,600 | — | — |
| 1990-11-08 | $6.89 | $7.02 | 61,088 | — | — |
| 1990-11-07 | $6.81 | $6.94 | 212,625 | — | — |
| 1990-11-06 | $6.67 | $6.79 | 208,575 | — | — |
| 1990-11-05 | $6.59 | $6.72 | 127,913 | — | — |
| 1990-11-02 | $6.30 | $6.42 | 127,913 | — | — |
| 1990-11-01 | $6.07 | $6.19 | 59,063 | — | — |
| 1990-10-31 | $6.30 | $6.42 | 51,975 | — | — |
| 1990-10-30 | $6.15 | $6.27 | 87,413 | — | — |
| 1990-10-29 | $6.22 | $6.34 | 110,363 | — | — |
| 1990-10-26 | $6.22 | $6.34 | 345,600 | — | — |
| 1990-10-25 | $6.74 | $6.87 | 130,950 | — | — |
| 1990-10-24 | $6.81 | $6.94 | 86,738 | — | — |
| 1990-10-23 | $6.74 | $6.87 | 219,713 | — | — |
| 1990-10-22 | $6.52 | $6.64 | 304,088 | — | — |
| 1990-10-19 | $6.00 | $6.11 | 105,638 | — | — |
| 1990-10-18 | $5.85 | $5.96 | 217,688 | — | — |
| 1990-10-17 | $5.70 | $5.81 | 167,063 | — | — |
| 1990-10-16 | $5.78 | $5.89 | 353,700 | — | — |
| 1990-10-15 | $5.78 | $5.89 | 191,363 | — | — |
| 1990-10-12 | $5.78 | $5.89 | 198,450 | — | — |
| 1990-10-11 | $5.59 | $5.70 | 475,538 | — | — |
| 1990-10-10 | $5.93 | $6.04 | 333,788 | — | — |
| 1990-10-09 | $6.07 | $6.19 | 53,663 | — | — |
| 1990-10-08 | $6.15 | $6.27 | 179,888 | — | — |
| 1990-10-05 | $6.07 | $6.19 | 272,025 | — | — |
| 1990-10-04 | $6.07 | $6.19 | 190,688 | — | — |
| 1990-10-03 | $6.00 | $6.11 | 678,038 | — | — |
| 1990-10-02 | $5.93 | $6.04 | 877,838 | — | — |
| 1990-10-01 | $5.78 | $5.89 | 651,375 | — | — |
| 1990-09-28 | $5.56 | $5.66 | 694,575 | — | — |
| 1990-09-27 | $5.41 | $5.51 | 528,525 | — | — |
| 1990-09-26 | $5.56 | $5.66 | 196,763 | — | — |
| 1990-09-25 | $5.59 | $5.70 | 318,938 | — | — |
| 1990-09-24 | $5.63 | $5.74 | 244,350 | — | — |
| 1990-09-21 | $5.85 | $5.96 | 274,388 | — | — |
| 1990-09-20 | $6.07 | $6.19 | 370,238 | — | — |
| 1990-09-19 | $6.26 | $6.38 | 158,288 | — | — |
| 1990-09-18 | $6.52 | $6.64 | 73,913 | — | — |
| 1990-09-17 | $6.59 | $6.72 | 55,013 | — | — |
| 1990-09-14 | $6.67 | $6.79 | 229,500 | — | — |
| 1990-09-13 | $6.74 | $6.87 | 64,800 | — | — |
| 1990-09-12 | $6.67 | $6.79 | 97,200 | — | — |
| 1990-09-11 | $6.67 | $6.79 | 225,113 | — | — |
| 1990-09-10 | $6.59 | $6.72 | 146,813 | — | — |
| 1990-09-07 | $6.67 | $6.79 | 109,013 | — | — |
| 1990-09-06 | $6.74 | $6.87 | 198,450 | — | — |
| 1990-09-05 | $6.96 | $7.10 | 629,775 | — | — |
| 1990-09-04 | $6.52 | $6.64 | 526,838 | — | — |
| 1990-08-31 | $6.67 | $6.79 | 184,275 | — | — |
| 1990-08-30 | $6.59 | $6.72 | 51,975 | — | — |
| 1990-08-29 | $6.74 | $6.87 | 157,950 | — | — |
| 1990-08-28 | $6.74 | $6.87 | 233,213 | — | — |
| 1990-08-27 | $6.70 | $6.83 | 278,438 | — | — |
| 1990-08-24 | $6.22 | $6.34 | 303,750 | — | — |
| 1990-08-23 | $6.15 | $6.27 | 503,550 | — | — |
| 1990-08-22 | $6.37 | $6.49 | 683,775 | — | — |
| 1990-08-21 | $6.30 | $6.42 | 447,188 | — | — |
| 1990-08-20 | $6.59 | $6.72 | 373,275 | — | — |
| 1990-08-17 | $6.81 | $6.94 | 502,200 | — | — |
| 1990-08-16 | $6.96 | $7.10 | 151,538 | — | — |
| 1990-08-15 | $7.33 | $7.47 | 318,600 | — | — |
| 1990-08-14 | $7.26 | $7.40 | 263,250 | — | — |
| 1990-08-13 | $7.33 | $7.47 | 263,588 | — | — |
| 1990-08-10 | $7.70 | $7.85 | 617,288 | — | — |
| 1990-08-09 | $7.85 | $8.00 | 541,350 | — | — |
| 1990-08-08 | $7.48 | $7.62 | 338,513 | — | — |
| 1990-08-07 | $7.04 | $7.17 | 543,375 | — | — |
| 1990-08-06 | $6.81 | $6.94 | 667,575 | — | — |
| 1990-08-03 | $6.96 | $7.10 | 926,775 | — | — |
| 1990-08-02 | $6.96 | $7.10 | 958,838 | — | — |
| 1990-08-01 | $7.78 | $7.93 | 147,825 | — | — |
| 1990-07-31 | $7.85 | $8.00 | 154,238 | — | — |
| 1990-07-30 | $7.81 | $7.96 | 182,250 | — | — |
| 1990-07-27 | $8.15 | $8.30 | 294,300 | — | — |
| 1990-07-26 | $8.22 | $8.38 | 174,488 | — | — |
| 1990-07-25 | $8.37 | $8.53 | 33,075 | — | — |
| 1990-07-24 | $8.30 | $8.45 | 303,075 | — | — |
| 1990-07-23 | $8.22 | $8.38 | 208,913 | — | — |
| 1990-07-20 | $8.52 | $8.68 | 296,663 | — | — |
| 1990-07-19 | $8.52 | $8.68 | 585,563 | — | — |
| 1990-07-18 | $8.37 | $8.53 | 69,188 | — | — |
| 1990-07-17 | $8.30 | $8.45 | 175,500 | — | — |
| 1990-07-16 | $8.44 | $8.61 | 371,250 | — | — |
| 1990-07-13 | $8.07 | $8.23 | 307,125 | — | — |
| 1990-07-12 | $8.22 | $8.38 | 220,388 | — | — |
| 1990-07-11 | $8.15 | $8.30 | 87,413 | — | — |
| 1990-07-10 | $8.07 | $8.23 | 149,175 | — | — |
| 1990-07-09 | $7.93 | $8.08 | 104,625 | — | — |
| 1990-07-06 | $7.85 | $8.00 | 50,625 | — | — |
| 1990-07-05 | $7.78 | $7.93 | 126,225 | — | — |
| 1990-07-03 | $7.85 | $8.00 | 16,538 | — | — |
| 1990-07-02 | $7.85 | $8.00 | 111,375 | — | — |
| 1990-06-29 | $7.93 | $8.08 | 178,200 | — | — |
| 1990-06-28 | $8.15 | $8.30 | 144,113 | — | — |
| 1990-06-27 | $8.19 | $8.34 | 393,863 | — | — |
| 1990-06-26 | $7.93 | $8.08 | 62,775 | — | — |
| 1990-06-25 | $7.93 | $8.08 | 81,338 | — | — |
| 1990-06-22 | $7.93 | $8.08 | 68,513 | — | — |
| 1990-06-21 | $7.85 | $8.00 | 102,938 | — | — |
| 1990-06-20 | $8.00 | $8.15 | 123,525 | — | — |
| 1990-06-19 | $8.15 | $8.30 | 345,938 | — | — |
| 1990-06-18 | $7.93 | $8.08 | 201,488 | — | — |
| 1990-06-15 | $8.22 | $8.38 | 292,613 | — | — |
| 1990-06-14 | $7.85 | $8.00 | 183,600 | — | — |
| 1990-06-13 | $7.78 | $7.93 | 201,150 | — | — |
| 1990-06-12 | $7.56 | $7.70 | 529,875 | — | — |
| 1990-06-11 | $7.48 | $7.62 | 320,963 | — | — |
| 1990-06-08 | $7.26 | $7.40 | 78,638 | — | — |
| 1990-06-07 | $7.33 | $7.47 | 140,738 | — | — |
| 1990-06-06 | $7.30 | $7.43 | 37,800 | — | — |
| 1990-06-05 | $7.41 | $7.54 | 174,825 | — | — |
| 1990-06-04 | $7.33 | $7.47 | 848,475 | — | — |
| 1990-06-01 | $7.19 | $7.32 | 365,850 | — | — |
| 1990-05-31 | $7.41 | $7.54 | 249,750 | — | — |
| 1990-05-30 | $7.41 | $7.54 | 387,788 | — | — |
| 1990-05-29 | $7.26 | $7.39 | 219,375 | — | — |
| 1990-05-25 | $7.11 | $7.24 | 68,513 | — | — |
| 1990-05-24 | $7.04 | $7.17 | 120,150 | — | — |
| 1990-05-23 | $7.26 | $7.39 | 569,700 | — | — |
| 1990-05-22 | $7.04 | $7.17 | 372,600 | — | — |
| 1990-05-21 | $7.26 | $7.39 | 410,738 | — | — |
| 1990-05-18 | $7.19 | $7.32 | 311,850 | — | — |
| 1990-05-17 | $7.11 | $7.24 | 420,863 | — | — |
| 1990-05-16 | $6.81 | $6.94 | 335,475 | — | — |
| 1990-05-15 | $6.89 | $7.02 | 231,863 | — | — |
| 1990-05-14 | $6.96 | $7.09 | 394,875 | — | — |
| 1990-05-11 | $6.89 | $7.02 | 373,950 | — | — |
| 1990-05-10 | $6.81 | $6.94 | 510,638 | — | — |
| 1990-05-09 | $6.67 | $6.79 | 708,750 | — | — |
| 1990-05-08 | $6.67 | $6.79 | 88,088 | — | — |
| 1990-05-07 | $6.67 | $6.79 | 131,963 | — | — |
| 1990-05-04 | $6.37 | $6.49 | 250,425 | — | — |
| 1990-05-03 | $6.22 | $6.34 | 265,275 | — | — |
| 1990-05-02 | $6.15 | $6.26 | 572,738 | — | — |
| 1990-05-01 | $6.00 | $6.11 | 315,225 | — | — |
| 1990-04-30 | $6.00 | $6.11 | 50,625 | — | — |
| 1990-04-27 | $6.00 | $6.11 | 99,225 | — | — |
| 1990-04-26 | $6.00 | $6.11 | 355,388 | — | — |
| 1990-04-25 | $5.96 | $6.07 | 165,375 | — | — |
| 1990-04-24 | $6.00 | $6.11 | 361,800 | — | — |
| 1990-04-23 | $5.96 | $6.07 | 240,975 | — | — |
| 1990-04-20 | $6.22 | $6.34 | 336,825 | — | — |
| 1990-04-19 | $6.22 | $6.34 | 104,963 | — | — |
| 1990-04-18 | $6.30 | $6.41 | 228,825 | — | — |
| 1990-04-17 | $6.37 | $6.49 | 228,825 | — | — |
| 1990-04-16 | $6.44 | $6.56 | 354,375 | — | — |
| 1990-04-12 | $6.37 | $6.49 | 236,250 | — | — |
| 1990-04-11 | $6.22 | $6.34 | 502,875 | — | — |
| 1990-04-10 | $6.15 | $6.26 | 204,188 | — | — |
| 1990-04-09 | $6.15 | $6.26 | 649,688 | — | — |
| 1990-04-06 | $6.07 | $6.19 | 276,750 | — | — |
| 1990-04-05 | $6.11 | $6.22 | 173,813 | — | — |
| 1990-04-04 | $6.15 | $6.26 | 223,425 | — | — |
| 1990-04-03 | $6.22 | $6.34 | 854,888 | — | — |
| 1990-04-02 | $6.07 | $6.19 | 97,200 | — | — |
| 1990-03-30 | $6.07 | $6.19 | 246,544 | — | — |
| 1990-03-29 | $6.00 | $6.11 | 228,825 | — | — |
| 1990-03-28 | $6.12 | $6.24 | 132,638 | — | — |
| 1990-03-27 | $6.10 | $6.21 | 153,900 | — | — |
| 1990-03-26 | $6.17 | $6.29 | 174,656 | — | — |
| 1990-03-23 | $5.98 | $6.09 | 115,425 | — | — |
| 1990-03-22 | $6.02 | $6.14 | 258,694 | — | — |
| 1990-03-21 | $6.22 | $6.34 | 793,800 | — | — |
| 1990-03-20 | $6.07 | $6.19 | 202,500 | — | — |
| 1990-03-19 | $6.07 | $6.19 | 218,700 | — | — |
| 1990-03-16 | $6.07 | $6.19 | 454,613 | — | — |
| 1990-03-15 | $5.93 | $6.04 | 402,975 | — | — |
| 1990-03-14 | $5.78 | $5.89 | 350,325 | — | — |
| 1990-03-13 | $5.83 | $5.94 | 117,450 | — | — |
| 1990-03-12 | $5.88 | $5.99 | 149,850 | — | — |
| 1990-03-09 | $5.93 | $6.04 | 109,350 | — | — |
| 1990-03-08 | $5.93 | $6.04 | 218,700 | — | — |
| 1990-03-07 | $5.95 | $6.06 | 338,175 | — | — |
| 1990-03-06 | $5.98 | $6.09 | 470,813 | — | — |
| 1990-03-05 | $5.93 | $6.04 | 119,475 | — | — |
| 1990-03-02 | $5.88 | $5.99 | 88,088 | — | — |
| 1990-03-01 | $5.88 | $5.98 | 165,038 | — | — |
| 1990-02-28 | $5.83 | $5.93 | 312,863 | — | — |
| 1990-02-27 | $5.78 | $5.88 | 1,113,750 | — | — |
| 1990-02-26 | $5.78 | $5.88 | 396,394 | — | — |
| 1990-02-23 | $5.73 | $5.83 | 151,875 | — | — |
| 1990-02-22 | $5.73 | $5.83 | 208,575 | — | — |
| 1990-02-21 | $5.63 | $5.73 | 203,006 | — | — |
| 1990-02-20 | $5.63 | $5.73 | 169,088 | — | — |
| 1990-02-16 | $5.73 | $5.83 | 233,888 | — | — |
| 1990-02-15 | $5.68 | $5.78 | 643,444 | — | — |
| 1990-02-14 | $5.58 | $5.68 | 339,188 | — | — |
| 1990-02-13 | $5.43 | $5.53 | 109,350 | — | — |
| 1990-02-12 | $5.33 | $5.43 | 166,050 | — | — |
| 1990-02-09 | $5.23 | $5.33 | 266,288 | — | — |
| 1990-02-08 | $5.19 | $5.28 | 208,575 | — | — |
| 1990-02-07 | $5.14 | $5.23 | 184,275 | — | — |
| 1990-02-06 | $5.09 | $5.18 | 45,563 | — | — |
| 1990-02-05 | $5.14 | $5.23 | 299,700 | — | — |
| 1990-02-02 | $4.94 | $5.03 | 568,013 | — | — |
| 1990-02-01 | $4.84 | $4.93 | 290,588 | — | — |
| 1990-01-31 | $4.94 | $5.03 | 232,875 | — | — |
| 1990-01-30 | $4.77 | $4.85 | 440,438 | — | — |
| 1990-01-29 | $4.79 | $4.88 | 145,800 | — | — |
| 1990-01-26 | $5.04 | $5.13 | 79,481 | — | — |
| 1990-01-25 | $5.04 | $5.13 | 164,025 | — | — |
| 1990-01-24 | $5.09 | $5.18 | 760,388 | — | — |
| 1990-01-23 | $5.28 | $5.38 | 148,838 | — | — |
| 1990-01-22 | $5.26 | $5.35 | 144,788 | — | — |
| 1990-01-19 | $5.38 | $5.48 | 75,938 | — | — |
| 1990-01-18 | $5.33 | $5.43 | 1,061,100 | — | — |
| 1990-01-17 | $5.38 | $5.48 | 294,638 | — | — |
| 1990-01-16 | $5.43 | $5.53 | 449,550 | — | — |
| 1990-01-15 | $5.33 | $5.43 | 176,175 | — | — |
| 1990-01-12 | $5.31 | $5.40 | 533,081 | — | — |
| 1990-01-11 | $5.41 | $5.50 | 330,581 | — | — |
| 1990-01-10 | $5.41 | $5.50 | 100,238 | — | — |
| 1990-01-09 | $5.38 | $5.48 | 170,100 | — | — |
| 1990-01-08 | $5.48 | $5.58 | 83,025 | — | — |
| 1990-01-05 | $5.38 | $5.48 | 151,875 | — | — |
| 1990-01-04 | $5.48 | $5.58 | 145,800 | — | — |
| 1990-01-03 | $5.48 | $5.58 | 86,063 | — | — |
| 1990-01-02 | $5.38 | $5.48 | 73,913 | — | — |