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
- 1980-11-05 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 | $7.19 | $8.23 | 32,000 | — | — |
| 1990-12-28 | $7.09 | $8.12 | 31,600 | — | — |
| 1990-12-27 | $7.09 | $8.12 | 47,200 | — | — |
| 1990-12-26 | $7.09 | $8.12 | 138,800 | — | — |
| 1990-12-24 | $7.09 | $8.12 | 22,800 | — | — |
| 1990-12-21 | $7.09 | $8.12 | 104,800 | — | — |
| 1990-12-20 | $7.25 | $8.30 | 14,400 | — | — |
| 1990-12-19 | $7.25 | $8.30 | 197,200 | — | — |
| 1990-12-18 | $7.09 | $8.12 | 105,200 | — | — |
| 1990-12-17 | $7.28 | $8.33 | 66,000 | — | — |
| 1990-12-14 | $7.28 | $8.33 | 81,200 | — | — |
| 1990-12-13 | $7.28 | $8.33 | 105,600 | — | — |
| 1990-12-12 | $7.28 | $8.33 | 56,400 | — | — |
| 1990-12-11 | $7.41 | $8.48 | 70,400 | — | — |
| 1990-12-10 | $7.50 | $8.59 | 263,600 | — | — |
| 1990-12-07 | $7.53 | $8.62 | 163,600 | — | — |
| 1990-12-06 | $7.47 | $8.55 | 27,600 | — | — |
| 1990-12-05 | $7.50 | $8.59 | 90,800 | — | — |
| 1990-12-04 | $7.31 | $8.37 | 54,400 | — | — |
| 1990-12-03 | $7.25 | $8.30 | 23,200 | — | — |
| 1990-11-30 | $7.25 | $8.30 | 33,200 | — | — |
| 1990-11-29 | $7.22 | $8.26 | 68,400 | — | — |
| 1990-11-28 | $7.22 | $8.26 | 94,400 | — | — |
| 1990-11-27 | $7.19 | $8.23 | 159,600 | — | — |
| 1990-11-26 | $7.16 | $8.19 | 29,600 | — | — |
| 1990-11-23 | $7.06 | $8.08 | 22,800 | — | — |
| 1990-11-21 | $7.13 | $8.16 | 13,200 | — | — |
| 1990-11-20 | $7.06 | $8.08 | 74,400 | — | — |
| 1990-11-19 | $7.09 | $8.12 | 90,800 | — | — |
| 1990-11-16 | $7.06 | $8.08 | 22,000 | — | — |
| 1990-11-15 | $7.06 | $8.01 | 455,600 | — | — |
| 1990-11-14 | $7.03 | $7.97 | 58,400 | — | — |
| 1990-11-13 | $6.97 | $7.90 | 21,200 | — | — |
| 1990-11-12 | $7.00 | $7.94 | 53,200 | — | — |
| 1990-11-09 | $7.00 | $7.94 | 28,400 | — | — |
| 1990-11-08 | $7.00 | $7.94 | 11,200 | — | — |
| 1990-11-07 | $7.00 | $7.94 | 93,600 | — | — |
| 1990-11-06 | $7.00 | $7.94 | 237,600 | — | — |
| 1990-11-05 | $7.00 | $7.94 | 54,000 | — | — |
| 1990-11-02 | $7.06 | $8.01 | 58,800 | — | — |
| 1990-11-01 | $7.00 | $7.94 | 55,600 | — | — |
| 1990-10-31 | $6.91 | $7.83 | 256,800 | — | — |
| 1990-10-30 | $6.91 | $7.83 | 288,000 | — | — |
| 1990-10-29 | $6.88 | $7.80 | 139,200 | — | — |
| 1990-10-26 | $6.38 | $7.23 | 263,200 | — | — |
| 1990-10-25 | $6.34 | $7.19 | 73,200 | — | — |
| 1990-10-24 | $6.28 | $7.12 | 8,000 | — | — |
| 1990-10-23 | $6.22 | $7.05 | 26,400 | — | — |
| 1990-10-22 | $6.09 | $6.91 | 105,600 | — | — |
| 1990-10-19 | $5.97 | $6.77 | 40,800 | — | — |
| 1990-10-18 | $5.91 | $6.70 | 140,400 | — | — |
| 1990-10-17 | $5.97 | $6.77 | 47,200 | — | — |
| 1990-10-16 | $5.91 | $6.70 | 75,600 | — | — |
| 1990-10-15 | $5.84 | $6.63 | 54,000 | — | — |
| 1990-10-12 | $5.84 | $6.63 | 154,400 | — | — |
| 1990-10-11 | $5.81 | $6.59 | 213,600 | — | — |
| 1990-10-10 | $6.09 | $6.91 | 73,600 | — | — |
| 1990-10-09 | $6.25 | $7.09 | 68,400 | — | — |
| 1990-10-08 | $6.28 | $7.12 | 42,400 | — | — |
| 1990-10-05 | $6.31 | $7.16 | 53,200 | — | — |
| 1990-10-04 | $6.34 | $7.19 | 28,400 | — | — |
| 1990-10-03 | $6.28 | $7.12 | 396,800 | — | — |
| 1990-10-02 | $6.41 | $7.27 | 326,000 | — | — |
| 1990-10-01 | $6.44 | $7.30 | 104,000 | — | — |
| 1990-09-28 | $6.28 | $7.12 | 26,800 | — | — |
| 1990-09-27 | $6.25 | $7.09 | 82,800 | — | — |
| 1990-09-26 | $6.41 | $7.27 | 99,600 | — | — |
| 1990-09-25 | $6.44 | $7.30 | 294,800 | — | — |
| 1990-09-24 | $6.53 | $7.41 | 78,400 | — | — |
| 1990-09-21 | $6.50 | $7.37 | 30,800 | — | — |
| 1990-09-20 | $6.56 | $7.44 | 41,200 | — | — |
| 1990-09-19 | $6.63 | $7.51 | 143,200 | — | — |
| 1990-09-18 | $6.50 | $7.37 | 240,000 | — | — |
| 1990-09-17 | $6.44 | $7.30 | 328,000 | — | — |
| 1990-09-14 | $6.31 | $7.16 | 219,600 | — | — |
| 1990-09-13 | $6.44 | $7.30 | 233,600 | — | — |
| 1990-09-12 | $6.56 | $7.44 | 130,400 | — | — |
| 1990-09-11 | $6.78 | $7.69 | 79,600 | — | — |
| 1990-09-10 | $6.91 | $7.83 | 42,800 | — | — |
| 1990-09-07 | $7.00 | $7.94 | 94,400 | — | — |
| 1990-09-06 | $6.91 | $7.83 | 105,600 | — | — |
| 1990-09-05 | $7.03 | $7.97 | 46,400 | — | — |
| 1990-09-04 | $7.09 | $8.05 | 144,800 | — | — |
| 1990-08-31 | $7.16 | $8.12 | 140,000 | — | — |
| 1990-08-30 | $7.09 | $8.05 | 58,400 | — | — |
| 1990-08-29 | $7.19 | $8.15 | 31,200 | — | — |
| 1990-08-28 | $7.13 | $8.08 | 132,400 | — | — |
| 1990-08-27 | $7.28 | $8.26 | 188,800 | — | — |
| 1990-08-24 | $7.16 | $8.12 | 235,600 | — | — |
| 1990-08-23 | $7.06 | $8.01 | 151,200 | — | — |
| 1990-08-22 | $7.44 | $8.44 | 44,800 | — | — |
| 1990-08-21 | $7.81 | $8.86 | 184,000 | — | — |
| 1990-08-20 | $7.84 | $8.90 | 62,000 | — | — |
| 1990-08-17 | $7.94 | $8.93 | 429,600 | — | — |
| 1990-08-16 | $8.03 | $9.03 | 303,200 | — | — |
| 1990-08-15 | $8.13 | $9.14 | 16,800 | — | — |
| 1990-08-14 | $8.13 | $9.14 | 32,000 | — | — |
| 1990-08-13 | $8.09 | $9.10 | 34,000 | — | — |
| 1990-08-10 | $8.09 | $9.10 | 64,400 | — | — |
| 1990-08-09 | $8.13 | $9.14 | 185,600 | — | — |
| 1990-08-08 | $8.13 | $9.14 | 175,200 | — | — |
| 1990-08-07 | $8.16 | $9.17 | 127,600 | — | — |
| 1990-08-06 | $8.16 | $9.17 | 438,400 | — | — |
| 1990-08-03 | $8.19 | $9.21 | 294,400 | — | — |
| 1990-08-02 | $8.25 | $9.28 | 424,000 | — | — |
| 1990-08-01 | $8.19 | $9.21 | 249,200 | — | — |
| 1990-07-31 | $8.13 | $9.14 | 246,800 | — | — |
| 1990-07-30 | $8.09 | $9.10 | 86,400 | — | — |
| 1990-07-27 | $7.94 | $8.93 | 195,600 | — | — |
| 1990-07-26 | $7.63 | $8.58 | 298,400 | — | — |
| 1990-07-25 | $7.91 | $8.89 | 22,800 | — | — |
| 1990-07-24 | $7.94 | $8.93 | 48,000 | — | — |
| 1990-07-23 | $8.00 | $9.00 | 17,200 | — | — |
| 1990-07-20 | $8.09 | $9.10 | 102,000 | — | — |
| 1990-07-19 | $8.13 | $9.14 | 91,600 | — | — |
| 1990-07-18 | $8.13 | $9.14 | 33,600 | — | — |
| 1990-07-17 | $8.19 | $9.21 | 100,400 | — | — |
| 1990-07-16 | $8.13 | $9.14 | 24,000 | — | — |
| 1990-07-13 | $8.03 | $9.03 | 222,000 | — | — |
| 1990-07-12 | $8.00 | $9.00 | 72,400 | — | — |
| 1990-07-11 | $8.00 | $9.00 | 127,600 | — | — |
| 1990-07-10 | $8.03 | $9.03 | 82,400 | — | — |
| 1990-07-09 | $8.06 | $9.07 | 344,000 | — | — |
| 1990-07-06 | $8.06 | $9.07 | 26,000 | — | — |
| 1990-07-05 | $8.09 | $9.10 | 54,800 | — | — |
| 1990-07-03 | $8.09 | $9.10 | 170,800 | — | — |
| 1990-07-02 | $8.09 | $9.10 | 66,000 | — | — |
| 1990-06-29 | $8.13 | $9.14 | 82,400 | — | — |
| 1990-06-28 | $8.19 | $9.21 | 157,600 | — | — |
| 1990-06-27 | $8.13 | $9.14 | 52,000 | — | — |
| 1990-06-26 | $8.06 | $9.07 | 163,200 | — | — |
| 1990-06-25 | $8.06 | $9.07 | 232,400 | — | — |
| 1990-06-22 | $8.19 | $9.21 | 104,000 | — | — |
| 1990-06-21 | $8.16 | $9.17 | 50,800 | — | — |
| 1990-06-20 | $8.09 | $9.10 | 41,200 | — | — |
| 1990-06-19 | $8.22 | $9.25 | 22,000 | — | — |
| 1990-06-18 | $8.25 | $9.28 | 213,200 | — | — |
| 1990-06-15 | $8.31 | $9.35 | 118,000 | — | — |
| 1990-06-14 | $8.38 | $9.42 | 88,800 | — | — |
| 1990-06-13 | $8.53 | $9.60 | 96,000 | — | — |
| 1990-06-12 | $8.47 | $9.53 | 76,400 | — | — |
| 1990-06-11 | $8.34 | $9.39 | 84,000 | — | — |
| 1990-06-08 | $8.44 | $9.49 | 102,400 | — | — |
| 1990-06-07 | $8.38 | $9.42 | 229,600 | — | — |
| 1990-06-06 | $8.38 | $9.42 | 20,800 | — | — |
| 1990-06-05 | $8.31 | $9.35 | 156,800 | — | — |
| 1990-06-04 | $8.44 | $9.49 | 95,200 | — | — |
| 1990-06-01 | $8.28 | $9.32 | 174,400 | — | — |
| 1990-05-31 | $8.19 | $9.21 | 81,200 | — | — |
| 1990-05-30 | $8.25 | $9.28 | 149,200 | — | — |
| 1990-05-29 | $8.16 | $9.17 | 230,800 | — | — |
| 1990-05-25 | $7.91 | $8.89 | 14,400 | — | — |
| 1990-05-24 | $7.88 | $8.86 | 45,600 | — | — |
| 1990-05-23 | $7.75 | $8.72 | 324,000 | — | — |
| 1990-05-22 | $7.72 | $8.68 | 701,200 | — | — |
| 1990-05-21 | $7.72 | $8.68 | 165,200 | — | — |
| 1990-05-18 | $7.69 | $8.57 | 79,200 | — | — |
| 1990-05-17 | $7.69 | $8.57 | 66,800 | — | — |
| 1990-05-16 | $7.78 | $8.68 | 278,800 | — | — |
| 1990-05-15 | $7.75 | $8.64 | 70,000 | — | — |
| 1990-05-14 | $7.75 | $8.64 | 88,800 | — | — |
| 1990-05-11 | $7.72 | $8.61 | 433,600 | — | — |
| 1990-05-10 | $7.59 | $8.47 | 84,000 | — | — |
| 1990-05-09 | $7.66 | $8.54 | 163,600 | — | — |
| 1990-05-08 | $7.66 | $8.54 | 350,800 | — | — |
| 1990-05-07 | $7.78 | $8.68 | 43,600 | — | — |
| 1990-05-04 | $7.88 | $8.78 | 139,600 | — | — |
| 1990-05-03 | $7.88 | $8.78 | 813,600 | — | — |
| 1990-05-02 | $7.75 | $8.64 | 91,600 | — | — |
| 1990-05-01 | $7.81 | $8.71 | 122,800 | — | — |
| 1990-04-30 | $7.63 | $8.50 | 61,200 | — | — |
| 1990-04-27 | $7.69 | $8.57 | 16,000 | — | — |
| 1990-04-26 | $7.75 | $8.64 | 202,400 | — | — |
| 1990-04-25 | $7.66 | $8.54 | 47,600 | — | — |
| 1990-04-24 | $7.63 | $8.50 | 56,800 | — | — |
| 1990-04-23 | $7.66 | $8.54 | 268,400 | — | — |
| 1990-04-20 | $7.88 | $8.78 | 130,000 | — | — |
| 1990-04-19 | $7.88 | $8.78 | 206,000 | — | — |
| 1990-04-18 | $7.91 | $8.82 | 38,400 | — | — |
| 1990-04-17 | $7.97 | $8.89 | 34,800 | — | — |
| 1990-04-16 | $8.03 | $8.96 | 739,200 | — | — |
| 1990-04-12 | $8.00 | $8.92 | 59,200 | — | — |
| 1990-04-11 | $7.88 | $8.78 | 432,800 | — | — |
| 1990-04-10 | $7.88 | $8.78 | 220,000 | — | — |
| 1990-04-09 | $7.94 | $8.85 | 18,000 | — | — |
| 1990-04-06 | $8.00 | $8.92 | 36,800 | — | — |
| 1990-04-05 | $8.16 | $9.10 | 130,400 | — | — |
| 1990-04-04 | $8.16 | $9.10 | 65,200 | — | — |
| 1990-04-03 | $8.19 | $9.13 | 61,200 | — | — |
| 1990-04-02 | $8.22 | $9.17 | 18,400 | — | — |
| 1990-03-30 | $8.31 | $9.27 | 187,600 | — | — |
| 1990-03-29 | $8.31 | $9.27 | 13,200 | — | — |
| 1990-03-28 | $8.31 | $9.27 | 56,800 | — | — |
| 1990-03-27 | $8.41 | $9.38 | 28,400 | — | — |
| 1990-03-26 | $8.25 | $9.20 | 246,000 | — | — |
| 1990-03-23 | $8.28 | $9.24 | 261,600 | — | — |
| 1990-03-22 | $8.38 | $9.34 | 67,200 | — | — |
| 1990-03-21 | $8.41 | $9.38 | 65,200 | — | — |
| 1990-03-20 | $8.47 | $9.45 | 136,800 | — | — |
| 1990-03-19 | $8.47 | $9.45 | 135,600 | — | — |
| 1990-03-16 | $8.47 | $9.45 | 24,000 | — | — |
| 1990-03-15 | $8.47 | $9.45 | 7,200 | — | — |
| 1990-03-14 | $8.47 | $9.45 | 214,800 | — | — |
| 1990-03-13 | $8.41 | $9.38 | 8,400 | — | — |
| 1990-03-12 | $8.47 | $9.45 | 49,600 | — | — |
| 1990-03-09 | $8.38 | $9.34 | 127,600 | — | — |
| 1990-03-08 | $8.38 | $9.34 | 79,600 | — | — |
| 1990-03-07 | $8.41 | $9.38 | 29,200 | — | — |
| 1990-03-06 | $8.44 | $9.41 | 92,400 | — | — |
| 1990-03-05 | $8.50 | $9.48 | 135,200 | — | — |
| 1990-03-02 | $8.50 | $9.48 | 809,600 | — | — |
| 1990-03-01 | $8.41 | $9.38 | 104,800 | — | — |
| 1990-02-28 | $8.25 | $9.20 | 83,200 | — | — |
| 1990-02-27 | $8.28 | $9.24 | 10,000 | — | — |
| 1990-02-26 | $8.31 | $9.27 | 37,200 | — | — |
| 1990-02-23 | $8.38 | $9.34 | 14,800 | — | — |
| 1990-02-22 | $8.41 | $9.38 | 59,600 | — | — |
| 1990-02-21 | $8.34 | $9.31 | 208,400 | — | — |
| 1990-02-20 | $8.44 | $9.41 | 532,800 | — | — |
| 1990-02-16 | $8.56 | $9.55 | 55,600 | — | — |
| 1990-02-15 | $8.56 | $9.48 | 276,800 | — | — |
| 1990-02-14 | $8.56 | $9.48 | 44,400 | — | — |
| 1990-02-13 | $8.63 | $9.55 | 19,200 | — | — |
| 1990-02-12 | $8.69 | $9.62 | 44,000 | — | — |
| 1990-02-09 | $8.75 | $9.69 | 184,800 | — | — |
| 1990-02-08 | $8.84 | $9.79 | 197,600 | — | — |
| 1990-02-07 | $8.56 | $9.48 | 120,400 | — | — |
| 1990-02-06 | $8.47 | $9.37 | 31,600 | — | — |
| 1990-02-05 | $8.53 | $9.44 | 204,400 | — | — |
| 1990-02-02 | $8.59 | $9.51 | 126,400 | — | — |
| 1990-02-01 | $8.66 | $9.58 | 592,800 | — | — |
| 1990-01-31 | $8.59 | $9.51 | 658,400 | — | — |
| 1990-01-30 | $8.25 | $9.13 | 110,800 | — | — |
| 1990-01-29 | $8.25 | $9.13 | 162,400 | — | — |
| 1990-01-26 | $8.38 | $9.27 | 130,800 | — | — |
| 1990-01-25 | $8.34 | $9.24 | 62,800 | — | — |
| 1990-01-24 | $8.47 | $9.37 | 209,200 | — | — |
| 1990-01-23 | $8.53 | $9.44 | 450,400 | — | — |
| 1990-01-22 | $8.50 | $9.41 | 243,600 | — | — |
| 1990-01-19 | $8.50 | $9.41 | 439,200 | — | — |
| 1990-01-18 | $8.38 | $9.27 | 9,600 | — | — |
| 1990-01-17 | $8.38 | $9.27 | 369,600 | — | — |
| 1990-01-16 | $8.16 | $9.03 | 168,000 | — | — |
| 1990-01-15 | $8.34 | $9.24 | 30,000 | — | — |
| 1990-01-12 | $8.44 | $9.34 | 42,800 | — | — |
| 1990-01-11 | $8.72 | $9.65 | 615,200 | — | — |
| 1990-01-10 | $8.78 | $9.72 | 57,600 | — | — |
| 1990-01-09 | $8.84 | $9.79 | 48,400 | — | — |
| 1990-01-08 | $9.00 | $9.96 | 124,800 | — | — |
| 1990-01-05 | $9.16 | $10.14 | 11,600 | — | — |
| 1990-01-04 | $9.22 | $10.20 | 105,600 | — | — |
| 1990-01-03 | $9.28 | $10.27 | 199,600 | — | — |
| 1990-01-02 | $9.19 | $10.17 | 15,200 | — | — |