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 | $7.68 | $8.71 | 5,470 | — | — |
| 1990-12-28 | $7.79 | $8.84 | 195,818 | — | — |
| 1990-12-27 | $7.66 | $8.68 | 80,953 | — | — |
| 1990-12-26 | $7.66 | $8.68 | 178,315 | — | — |
| 1990-12-24 | $7.66 | $8.68 | 33,913 | — | — |
| 1990-12-21 | $7.66 | $8.68 | 135,650 | — | — |
| 1990-12-20 | $7.72 | $8.76 | 230,825 | — | — |
| 1990-12-19 | $7.76 | $8.80 | 329,281 | — | — |
| 1990-12-18 | $7.84 | $8.89 | 90,798 | — | — |
| 1990-12-17 | $7.75 | $8.78 | 119,241 | — | — |
| 1990-12-14 | $7.86 | $8.85 | 205,664 | — | — |
| 1990-12-13 | $7.95 | $8.95 | 264,737 | — | — |
| 1990-12-12 | $7.75 | $8.72 | 142,214 | — | — |
| 1990-12-11 | $7.61 | $8.57 | 189,254 | — | — |
| 1990-12-10 | $7.64 | $8.61 | 149,872 | — | — |
| 1990-12-07 | $7.70 | $8.67 | 239,576 | — | — |
| 1990-12-06 | $7.72 | $8.70 | 359,911 | — | — |
| 1990-12-05 | $7.63 | $8.59 | 524,005 | — | — |
| 1990-12-04 | $7.40 | $8.34 | 426,643 | — | — |
| 1990-12-03 | $7.35 | $8.27 | 184,879 | — | — |
| 1990-11-30 | $7.29 | $8.21 | 120,335 | — | — |
| 1990-11-29 | $7.29 | $8.21 | 316,153 | — | — |
| 1990-11-28 | $7.45 | $8.39 | 102,832 | — | — |
| 1990-11-27 | $7.45 | $8.39 | 273,489 | — | — |
| 1990-11-26 | $7.27 | $8.18 | 77,671 | — | — |
| 1990-11-23 | $7.27 | $8.18 | 32,819 | — | — |
| 1990-11-21 | $7.27 | $8.18 | 340,220 | — | — |
| 1990-11-20 | $7.34 | $8.26 | 785,460 | — | — |
| 1990-11-19 | $7.18 | $8.08 | 231,919 | — | — |
| 1990-11-16 | $6.99 | $7.87 | 191,442 | — | — |
| 1990-11-15 | $7.04 | $7.92 | 402,576 | — | — |
| 1990-11-14 | $7.11 | $8.00 | 97,362 | — | — |
| 1990-11-13 | $7.04 | $7.92 | 408,045 | — | — |
| 1990-11-12 | $6.97 | $7.85 | 190,348 | — | — |
| 1990-11-09 | $6.86 | $7.72 | 525,099 | — | — |
| 1990-11-08 | $6.63 | $7.46 | 99,550 | — | — |
| 1990-11-07 | $6.58 | $7.41 | 118,147 | — | — |
| 1990-11-06 | $6.65 | $7.49 | 304,120 | — | — |
| 1990-11-05 | $6.67 | $7.51 | 111,583 | — | — |
| 1990-11-02 | $6.56 | $7.38 | 259,267 | — | — |
| 1990-11-01 | $6.38 | $7.18 | 96,268 | — | — |
| 1990-10-31 | $6.35 | $7.15 | 781,084 | — | — |
| 1990-10-30 | $6.15 | $6.92 | 634,494 | — | — |
| 1990-10-29 | $6.26 | $7.05 | 136,744 | — | — |
| 1990-10-26 | $6.31 | $7.10 | 248,328 | — | — |
| 1990-10-25 | $6.52 | $7.35 | 371,945 | — | — |
| 1990-10-24 | $6.67 | $7.51 | 585,266 | — | — |
| 1990-10-23 | $6.65 | $7.49 | 717,635 | — | — |
| 1990-10-22 | $6.51 | $7.33 | 536,038 | — | — |
| 1990-10-19 | $6.54 | $7.36 | 242,858 | — | — |
| 1990-10-18 | $6.63 | $7.46 | 485,716 | — | — |
| 1990-10-17 | $6.70 | $7.54 | 1,100,519 | — | — |
| 1990-10-16 | $6.88 | $7.74 | 2,013,972 | — | — |
| 1990-10-15 | $6.51 | $7.33 | 1,318,217 | — | — |
| 1990-10-12 | $6.03 | $6.79 | 814,997 | — | — |
| 1990-10-11 | $5.94 | $6.69 | 427,737 | — | — |
| 1990-10-10 | $6.15 | $6.92 | 436,488 | — | — |
| 1990-10-09 | $6.15 | $6.92 | 607,145 | — | — |
| 1990-10-08 | $6.10 | $6.87 | 1,056,761 | — | — |
| 1990-10-05 | $5.99 | $6.74 | 1,422,142 | — | — |
| 1990-10-04 | $6.35 | $7.15 | 764,675 | — | — |
| 1990-10-03 | $6.40 | $7.20 | 2,161,656 | — | — |
| 1990-10-02 | $6.40 | $7.20 | 1,507,471 | — | — |
| 1990-10-01 | $6.67 | $7.51 | 3,268,739 | — | — |
| 1990-09-28 | $6.59 | $7.42 | 4,435,990 | — | — |
| 1990-09-27 | $6.67 | $7.51 | 3,762,113 | — | — |
| 1990-09-26 | $6.70 | $7.54 | 1,895,825 | — | — |
| 1990-09-25 | $7.14 | $8.04 | 1,774,396 | — | — |
| 1990-09-24 | $7.36 | $8.28 | 1,542,477 | — | — |
| 1990-09-21 | $7.63 | $8.59 | 553,542 | — | — |
| 1990-09-20 | $7.99 | $8.99 | 930,956 | — | — |
| 1990-09-19 | $7.95 | $8.95 | 508,689 | — | — |
| 1990-09-18 | $7.93 | $8.93 | 229,731 | — | — |
| 1990-09-17 | $7.88 | $8.88 | 406,951 | — | — |
| 1990-09-14 | $7.82 | $8.74 | 1,314,935 | — | — |
| 1990-09-13 | $7.86 | $8.79 | 263,643 | — | — |
| 1990-09-12 | $8.04 | $8.99 | 457,273 | — | — |
| 1990-09-11 | $8.17 | $9.13 | 231,919 | — | — |
| 1990-09-10 | $8.04 | $8.99 | 219,885 | — | — |
| 1990-09-07 | $7.91 | $8.84 | 376,321 | — | — |
| 1990-09-06 | $7.79 | $8.71 | 222,073 | — | — |
| 1990-09-05 | $7.82 | $8.74 | 307,402 | — | — |
| 1990-09-04 | $7.66 | $8.56 | 83,141 | — | — |
| 1990-08-31 | $7.61 | $8.51 | 344,596 | — | — |
| 1990-08-30 | $7.54 | $8.43 | 254,892 | — | — |
| 1990-08-29 | $7.54 | $8.43 | 98,456 | — | — |
| 1990-08-28 | $7.54 | $8.43 | 180,503 | — | — |
| 1990-08-27 | $7.50 | $8.38 | 79,859 | — | — |
| 1990-08-24 | $7.45 | $8.33 | 522,911 | — | — |
| 1990-08-23 | $7.44 | $8.31 | 1,297,431 | — | — |
| 1990-08-22 | $7.63 | $8.53 | 783,272 | — | — |
| 1990-08-21 | $7.68 | $8.58 | 1,236,170 | — | — |
| 1990-08-20 | $7.84 | $8.76 | 113,771 | — | — |
| 1990-08-17 | $7.88 | $8.81 | 312,871 | — | — |
| 1990-08-16 | $7.88 | $8.81 | 86,422 | — | — |
| 1990-08-15 | $7.93 | $8.86 | 63,449 | — | — |
| 1990-08-14 | $7.86 | $8.79 | 45,946 | — | — |
| 1990-08-13 | $7.86 | $8.79 | 59,074 | — | — |
| 1990-08-10 | $7.91 | $8.84 | 335,844 | — | — |
| 1990-08-09 | $7.87 | $8.80 | 306,308 | — | — |
| 1990-08-08 | $7.72 | $8.63 | 1,830,188 | — | — |
| 1990-08-07 | $7.75 | $8.66 | 726,387 | — | — |
| 1990-08-06 | $7.80 | $8.72 | 336,938 | — | — |
| 1990-08-03 | $7.91 | $8.84 | 1,376,196 | — | — |
| 1990-08-02 | $7.91 | $8.84 | 103,926 | — | — |
| 1990-08-01 | $7.86 | $8.79 | 85,329 | — | — |
| 1990-07-31 | $7.91 | $8.84 | 752,641 | — | — |
| 1990-07-30 | $7.84 | $8.76 | 154,248 | — | — |
| 1990-07-27 | $8.00 | $8.94 | 65,637 | — | — |
| 1990-07-26 | $8.14 | $9.09 | 323,811 | — | — |
| 1990-07-25 | $8.11 | $9.07 | 309,589 | — | — |
| 1990-07-24 | $7.84 | $8.76 | 309,589 | — | — |
| 1990-07-23 | $7.75 | $8.66 | 371,945 | — | — |
| 1990-07-20 | $7.77 | $8.69 | 21,879 | — | — |
| 1990-07-19 | $7.74 | $8.65 | 120,335 | — | — |
| 1990-07-18 | $7.77 | $8.69 | 91,892 | — | — |
| 1990-07-17 | $7.79 | $8.71 | 207,852 | — | — |
| 1990-07-16 | $7.70 | $8.61 | 208,946 | — | — |
| 1990-07-13 | $7.56 | $8.46 | 155,342 | — | — |
| 1990-07-12 | $7.45 | $8.33 | 346,784 | — | — |
| 1990-07-11 | $7.34 | $8.20 | 65,637 | — | — |
| 1990-07-10 | $7.36 | $8.23 | 1,094 | — | — |
| 1990-07-09 | $7.36 | $8.23 | 150,966 | — | — |
| 1990-07-06 | $7.29 | $8.15 | 260,361 | — | — |
| 1990-07-05 | $7.36 | $8.23 | 158,624 | — | — |
| 1990-07-03 | $7.43 | $8.30 | 20,785 | — | — |
| 1990-07-02 | $7.44 | $8.31 | 178,315 | — | — |
| 1990-06-29 | $7.45 | $8.33 | 358,817 | — | — |
| 1990-06-28 | $7.47 | $8.35 | 61,262 | — | — |
| 1990-06-27 | $7.52 | $8.40 | 187,066 | — | — |
| 1990-06-26 | $7.56 | $8.46 | 335,844 | — | — |
| 1990-06-25 | $7.59 | $8.48 | 364,287 | — | — |
| 1990-06-22 | $7.66 | $8.56 | 130,181 | — | — |
| 1990-06-21 | $7.66 | $8.56 | 19,691 | — | — |
| 1990-06-20 | $7.66 | $8.56 | 167,375 | — | — |
| 1990-06-19 | $7.66 | $8.56 | 55,792 | — | — |
| 1990-06-18 | $7.68 | $8.58 | 239,576 | — | — |
| 1990-06-15 | $7.84 | $8.70 | 158,624 | — | — |
| 1990-06-14 | $7.82 | $8.67 | 330,375 | — | — |
| 1990-06-13 | $7.75 | $8.60 | 136,744 | — | — |
| 1990-06-12 | $7.68 | $8.52 | 503,220 | — | — |
| 1990-06-11 | $7.45 | $8.27 | 148,778 | — | — |
| 1990-06-08 | $7.40 | $8.22 | 168,469 | — | — |
| 1990-06-07 | $7.43 | $8.24 | 125,805 | — | — |
| 1990-06-06 | $7.38 | $8.19 | 277,865 | — | — |
| 1990-06-05 | $7.50 | $8.32 | 219,885 | — | — |
| 1990-06-04 | $7.50 | $8.32 | 455,086 | — | — |
| 1990-06-01 | $7.40 | $8.22 | 642,152 | — | — |
| 1990-05-31 | $7.40 | $8.22 | 527,287 | — | — |
| 1990-05-30 | $7.22 | $8.01 | 253,798 | — | — |
| 1990-05-29 | $7.13 | $7.91 | 220,979 | — | — |
| 1990-05-25 | $7.13 | $7.91 | 403,670 | — | — |
| 1990-05-24 | $7.06 | $7.84 | 80,953 | — | — |
| 1990-05-23 | $7.11 | $7.89 | 401,482 | — | — |
| 1990-05-22 | $7.08 | $7.86 | 113,771 | — | — |
| 1990-05-21 | $6.97 | $7.74 | 112,677 | — | — |
| 1990-05-18 | $6.95 | $7.71 | 311,777 | — | — |
| 1990-05-17 | $6.95 | $7.71 | 200,194 | — | — |
| 1990-05-16 | $6.83 | $7.58 | 122,523 | — | — |
| 1990-05-15 | $6.79 | $7.53 | 74,389 | — | — |
| 1990-05-14 | $6.83 | $7.58 | 287,710 | — | — |
| 1990-05-11 | $6.71 | $7.44 | 342,408 | — | — |
| 1990-05-10 | $6.72 | $7.46 | 202,382 | — | — |
| 1990-05-09 | $6.74 | $7.48 | 179,409 | — | — |
| 1990-05-08 | $6.83 | $7.58 | 655,279 | — | — |
| 1990-05-07 | $6.76 | $7.51 | 94,080 | — | — |
| 1990-05-04 | $6.67 | $7.41 | 487,904 | — | — |
| 1990-05-03 | $6.63 | $7.36 | 324,905 | — | — |
| 1990-05-02 | $6.59 | $7.32 | 346,784 | — | — |
| 1990-05-01 | $6.51 | $7.23 | 369,757 | — | — |
| 1990-04-30 | $6.51 | $7.23 | 281,147 | — | — |
| 1990-04-27 | $6.56 | $7.28 | 262,549 | — | — |
| 1990-04-26 | $6.56 | $7.28 | 945,178 | — | — |
| 1990-04-25 | $6.65 | $7.38 | 235,200 | — | — |
| 1990-04-24 | $6.70 | $7.43 | 120,335 | — | — |
| 1990-04-23 | $6.76 | $7.51 | 627,931 | — | — |
| 1990-04-20 | $6.83 | $7.58 | 103,926 | — | — |
| 1990-04-19 | $6.86 | $7.61 | 270,207 | — | — |
| 1990-04-18 | $6.86 | $7.61 | 246,140 | — | — |
| 1990-04-17 | $6.83 | $7.58 | 110,490 | — | — |
| 1990-04-16 | $6.81 | $7.56 | 76,577 | — | — |
| 1990-04-12 | $6.81 | $7.56 | 70,013 | — | — |
| 1990-04-11 | $6.83 | $7.58 | 17,503 | — | — |
| 1990-04-10 | $6.86 | $7.61 | 19,691 | — | — |
| 1990-04-09 | $6.86 | $7.61 | 85,329 | — | — |
| 1990-04-06 | $6.86 | $7.61 | 271,301 | — | — |
| 1990-04-05 | $7.04 | $7.81 | 83,141 | — | — |
| 1990-04-04 | $7.04 | $7.81 | 62,355 | — | — |
| 1990-04-03 | $7.08 | $7.86 | 339,126 | — | — |
| 1990-04-02 | $6.92 | $7.68 | 52,510 | — | — |
| 1990-03-30 | $6.99 | $7.76 | 237,388 | — | — |
| 1990-03-29 | $6.90 | $7.66 | 340,220 | — | — |
| 1990-03-28 | $6.74 | $7.48 | 60,168 | — | — |
| 1990-03-27 | $6.74 | $7.48 | 94,080 | — | — |
| 1990-03-26 | $6.79 | $7.53 | 19,691 | — | — |
| 1990-03-23 | $6.79 | $7.53 | 168,469 | — | — |
| 1990-03-22 | $6.83 | $7.58 | 95,174 | — | — |
| 1990-03-21 | $6.88 | $7.63 | 35,007 | — | — |
| 1990-03-20 | $6.81 | $7.56 | 26,255 | — | — |
| 1990-03-19 | $6.83 | $7.58 | 106,114 | — | — |
| 1990-03-16 | $6.87 | $7.56 | 215,509 | — | — |
| 1990-03-15 | $6.86 | $7.55 | 95,174 | — | — |
| 1990-03-14 | $6.80 | $7.48 | 336,938 | — | — |
| 1990-03-13 | $6.79 | $7.47 | 303,026 | — | — |
| 1990-03-12 | $6.90 | $7.60 | 192,536 | — | — |
| 1990-03-09 | $6.99 | $7.70 | 148,778 | — | — |
| 1990-03-08 | $7.02 | $7.72 | 13,127 | — | — |
| 1990-03-07 | $7.02 | $7.72 | 49,228 | — | — |
| 1990-03-06 | $7.04 | $7.75 | 88,610 | — | — |
| 1990-03-05 | $7.11 | $7.82 | 239,576 | — | — |
| 1990-03-02 | $7.18 | $7.90 | 231,919 | — | — |
| 1990-03-01 | $7.21 | $7.94 | 288,804 | — | — |
| 1990-02-28 | $7.02 | $7.72 | 131,275 | — | — |
| 1990-02-27 | $6.95 | $7.65 | 242,858 | — | — |
| 1990-02-26 | $6.82 | $7.51 | 36,101 | — | — |
| 1990-02-23 | $6.88 | $7.57 | 187,066 | — | — |
| 1990-02-22 | $6.81 | $7.50 | 89,704 | — | — |
| 1990-02-21 | $6.81 | $7.50 | 89,704 | — | — |
| 1990-02-20 | $6.81 | $7.50 | 112,677 | — | — |
| 1990-02-16 | $6.88 | $7.57 | 72,201 | — | — |
| 1990-02-15 | $6.81 | $7.50 | 536,038 | — | — |
| 1990-02-14 | $6.68 | $7.36 | 448,522 | — | — |
| 1990-02-13 | $6.70 | $7.37 | 211,133 | — | — |
| 1990-02-12 | $6.76 | $7.45 | 352,254 | — | — |
| 1990-02-09 | $6.76 | $7.45 | 50,322 | — | — |
| 1990-02-08 | $6.76 | $7.45 | 191,442 | — | — |
| 1990-02-07 | $6.84 | $7.53 | 247,234 | — | — |
| 1990-02-06 | $6.86 | $7.55 | 280,053 | — | — |
| 1990-02-05 | $6.90 | $7.60 | 98,456 | — | — |
| 1990-02-02 | $6.81 | $7.50 | 70,013 | — | — |
| 1990-02-01 | $6.83 | $7.52 | 86,422 | — | — |
| 1990-01-31 | $6.86 | $7.55 | 299,744 | — | — |
| 1990-01-30 | $6.79 | $7.47 | 871,883 | — | — |
| 1990-01-29 | $6.92 | $7.62 | 1,085,204 | — | — |
| 1990-01-26 | $7.02 | $7.72 | 307,402 | — | — |
| 1990-01-25 | $7.02 | $7.72 | 97,362 | — | — |
| 1990-01-24 | $7.02 | $7.72 | 708,883 | — | — |
| 1990-01-23 | $7.18 | $7.90 | 133,463 | — | — |
| 1990-01-22 | $7.18 | $7.90 | 146,590 | — | — |
| 1990-01-19 | $7.20 | $7.92 | 3,282 | — | — |
| 1990-01-18 | $7.22 | $7.95 | 336,938 | — | — |
| 1990-01-17 | $7.18 | $7.90 | 538,226 | — | — |
| 1990-01-16 | $7.13 | $7.85 | 64,543 | — | — |
| 1990-01-15 | $7.22 | $7.95 | 249,422 | — | — |
| 1990-01-12 | $7.22 | $7.95 | 160,811 | — | — |
| 1990-01-11 | $7.35 | $8.09 | 124,711 | — | — |
| 1990-01-10 | $7.36 | $8.10 | 245,046 | — | — |
| 1990-01-09 | $7.38 | $8.13 | 19,691 | — | — |
| 1990-01-08 | $7.38 | $8.13 | 64,543 | — | — |
| 1990-01-05 | $7.38 | $8.13 | 28,443 | — | — |
| 1990-01-04 | $7.38 | $8.13 | 129,087 | — | — |
| 1990-01-03 | $7.34 | $8.08 | 140,026 | — | — |
| 1990-01-02 | $7.27 | $8.00 | 298,650 | — | — |