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
- 1989-06-09 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 | $8.69 | $8.69 | 107,000 | — | — |
| 1990-12-28 | $8.56 | $8.56 | 355,800 | — | — |
| 1990-12-27 | $8.25 | $8.25 | 274,000 | — | — |
| 1990-12-26 | $8.25 | $8.25 | 451,400 | — | — |
| 1990-12-24 | $8.63 | $8.63 | 294,400 | — | — |
| 1990-12-21 | $7.75 | $7.75 | 812,200 | — | — |
| 1990-12-20 | $7.06 | $7.06 | 484,400 | — | — |
| 1990-12-19 | $7.13 | $7.13 | 546,200 | — | — |
| 1990-12-18 | $7.00 | $7.00 | 333,000 | — | — |
| 1990-12-17 | $7.44 | $7.44 | 231,200 | — | — |
| 1990-12-14 | $7.19 | $7.19 | 163,400 | — | — |
| 1990-12-13 | $7.00 | $7.00 | 320,600 | — | — |
| 1990-12-12 | $6.69 | $6.69 | 996,800 | — | — |
| 1990-12-11 | $6.44 | $6.44 | 1,503,600 | — | — |
| 1990-12-10 | $7.00 | $7.00 | 98,800 | — | — |
| 1990-12-07 | $6.75 | $6.75 | 132,800 | — | — |
| 1990-12-06 | $6.75 | $6.75 | 530,200 | — | — |
| 1990-12-05 | $6.75 | $6.75 | 775,400 | — | — |
| 1990-12-04 | $7.06 | $7.06 | 337,600 | — | — |
| 1990-12-03 | $6.75 | $6.75 | 468,800 | — | — |
| 1990-11-30 | $6.56 | $6.56 | 257,600 | — | — |
| 1990-11-29 | $6.44 | $6.44 | 114,800 | — | — |
| 1990-11-28 | $6.31 | $6.31 | 287,200 | — | — |
| 1990-11-27 | $6.56 | $6.56 | 294,400 | — | — |
| 1990-11-26 | $6.50 | $6.50 | 351,800 | — | — |
| 1990-11-23 | $6.63 | $6.63 | 67,800 | — | — |
| 1990-11-21 | $6.69 | $6.69 | 737,800 | — | — |
| 1990-11-20 | $6.56 | $6.56 | 100,800 | — | — |
| 1990-11-19 | $6.69 | $6.69 | 216,600 | — | — |
| 1990-11-16 | $6.38 | $6.38 | 460,800 | — | — |
| 1990-11-15 | $6.50 | $6.50 | 347,400 | — | — |
| 1990-11-14 | $6.63 | $6.63 | 1,183,400 | — | — |
| 1990-11-13 | $6.69 | $6.69 | 575,200 | — | — |
| 1990-11-12 | $6.31 | $6.31 | 394,800 | — | — |
| 1990-11-09 | $6.25 | $6.25 | 925,200 | — | — |
| 1990-11-08 | $5.38 | $5.38 | 280,000 | — | — |
| 1990-11-07 | $5.25 | $5.25 | 266,600 | — | — |
| 1990-11-06 | $5.25 | $5.25 | 282,600 | — | — |
| 1990-11-05 | $5.44 | $5.44 | 248,600 | — | — |
| 1990-11-02 | $5.13 | $5.13 | 146,200 | — | — |
| 1990-11-01 | $4.94 | $4.94 | 251,600 | — | — |
| 1990-10-31 | $4.81 | $4.81 | 127,200 | — | — |
| 1990-10-30 | $4.88 | $4.88 | 50,600 | — | — |
| 1990-10-29 | $4.81 | $4.81 | 268,400 | — | — |
| 1990-10-26 | $4.94 | $4.94 | 96,200 | — | — |
| 1990-10-25 | $5.13 | $5.13 | 52,200 | — | — |
| 1990-10-24 | $5.19 | $5.19 | 236,400 | — | — |
| 1990-10-23 | $5.06 | $5.06 | 393,800 | — | — |
| 1990-10-22 | $5.31 | $5.31 | 223,000 | — | — |
| 1990-10-19 | $5.75 | $5.75 | 1,088,600 | — | — |
| 1990-10-18 | $5.38 | $5.38 | 530,000 | — | — |
| 1990-10-17 | $5.00 | $5.00 | 706,400 | — | — |
| 1990-10-16 | $4.81 | $4.81 | 162,800 | — | — |
| 1990-10-15 | $4.75 | $4.75 | 214,000 | — | — |
| 1990-10-12 | $4.88 | $4.88 | 267,800 | — | — |
| 1990-10-11 | $4.94 | $4.94 | 212,800 | — | — |
| 1990-10-10 | $5.00 | $5.00 | 138,000 | — | — |
| 1990-10-09 | $5.00 | $5.00 | 348,800 | — | — |
| 1990-10-08 | $5.06 | $5.06 | 62,400 | — | — |
| 1990-10-05 | $5.00 | $5.00 | 326,000 | — | — |
| 1990-10-04 | $4.63 | $4.63 | 159,600 | — | — |
| 1990-10-03 | $4.50 | $4.50 | 421,200 | — | — |
| 1990-10-02 | $4.25 | $4.25 | 947,400 | — | — |
| 1990-10-01 | $4.75 | $4.75 | 152,400 | — | — |
| 1990-09-28 | $4.94 | $4.94 | 345,600 | — | — |
| 1990-09-27 | $4.94 | $4.94 | 274,000 | — | — |
| 1990-09-26 | $5.19 | $5.19 | 557,200 | — | — |
| 1990-09-25 | $5.38 | $5.38 | 211,000 | — | — |
| 1990-09-24 | $5.31 | $5.31 | 405,800 | — | — |
| 1990-09-21 | $5.44 | $5.44 | 259,400 | — | — |
| 1990-09-20 | $5.63 | $5.63 | 440,000 | — | — |
| 1990-09-19 | $5.75 | $5.75 | 162,800 | — | — |
| 1990-09-18 | $5.56 | $5.56 | 138,600 | — | — |
| 1990-09-17 | $5.56 | $5.56 | 144,600 | — | — |
| 1990-09-14 | $5.44 | $5.44 | 261,000 | — | — |
| 1990-09-13 | $5.63 | $5.63 | 333,000 | — | — |
| 1990-09-12 | $5.88 | $5.88 | 26,600 | — | — |
| 1990-09-11 | $5.81 | $5.81 | 94,200 | — | — |
| 1990-09-10 | $5.81 | $5.81 | 607,200 | — | — |
| 1990-09-07 | $5.75 | $5.75 | 80,800 | — | — |
| 1990-09-06 | $5.75 | $5.75 | 904,800 | — | — |
| 1990-09-05 | $5.94 | $5.94 | 134,600 | — | — |
| 1990-09-04 | $6.00 | $6.00 | 316,200 | — | — |
| 1990-08-31 | $5.94 | $5.94 | 172,800 | — | — |
| 1990-08-30 | $5.94 | $5.94 | 342,800 | — | — |
| 1990-08-29 | $6.19 | $6.19 | 169,200 | — | — |
| 1990-08-28 | $6.25 | $6.25 | 404,200 | — | — |
| 1990-08-27 | $6.00 | $6.00 | 867,600 | — | — |
| 1990-08-24 | $5.31 | $5.31 | 417,800 | — | — |
| 1990-08-23 | $5.00 | $5.00 | 611,600 | — | — |
| 1990-08-22 | $5.31 | $5.31 | 229,800 | — | — |
| 1990-08-21 | $5.38 | $5.38 | 236,400 | — | — |
| 1990-08-20 | $5.50 | $5.50 | 201,800 | — | — |
| 1990-08-17 | $5.56 | $5.56 | 265,200 | — | — |
| 1990-08-16 | $5.88 | $5.88 | 241,800 | — | — |
| 1990-08-15 | $6.19 | $6.19 | 309,800 | — | — |
| 1990-08-14 | $6.38 | $6.38 | 461,400 | — | — |
| 1990-08-13 | $6.25 | $6.25 | 689,600 | — | — |
| 1990-08-10 | $6.56 | $6.56 | 222,000 | — | — |
| 1990-08-09 | $6.56 | $6.56 | 795,400 | — | — |
| 1990-08-08 | $5.88 | $5.88 | 680,600 | — | — |
| 1990-08-07 | $5.94 | $5.94 | 908,200 | — | — |
| 1990-08-06 | $5.88 | $5.88 | 1,465,000 | — | — |
| 1990-08-03 | $6.50 | $6.50 | 1,238,400 | — | — |
| 1990-08-02 | $7.13 | $7.13 | 557,400 | — | — |
| 1990-08-01 | $7.56 | $7.56 | 527,600 | — | — |
| 1990-07-31 | $8.06 | $8.06 | 357,800 | — | — |
| 1990-07-30 | $8.06 | $8.06 | 276,800 | — | — |
| 1990-07-27 | $7.88 | $7.88 | 130,800 | — | — |
| 1990-07-26 | $8.06 | $8.06 | 427,400 | — | — |
| 1990-07-25 | $8.38 | $8.38 | 566,800 | — | — |
| 1990-07-24 | $8.13 | $8.13 | 616,400 | — | — |
| 1990-07-23 | $8.50 | $8.50 | 1,360,400 | — | — |
| 1990-07-20 | $9.56 | $9.56 | 1,480,200 | — | — |
| 1990-07-19 | $9.38 | $9.38 | 537,400 | — | — |
| 1990-07-18 | $9.44 | $9.44 | 760,400 | — | — |
| 1990-07-17 | $9.38 | $9.38 | 1,009,200 | — | — |
| 1990-07-16 | $9.06 | $9.06 | 1,308,600 | — | — |
| 1990-07-13 | $9.44 | $9.44 | 844,200 | — | — |
| 1990-07-12 | $9.88 | $9.88 | 1,470,000 | — | — |
| 1990-07-11 | $9.44 | $9.44 | 1,302,800 | — | — |
| 1990-07-10 | $9.69 | $9.69 | 730,400 | — | — |
| 1990-07-09 | $9.88 | $9.88 | 419,200 | — | — |
| 1990-07-06 | $10.13 | $10.13 | 285,600 | — | — |
| 1990-07-05 | $10.38 | $10.38 | 246,400 | — | — |
| 1990-07-03 | $10.50 | $10.50 | 824,000 | — | — |
| 1990-07-02 | $10.44 | $10.44 | 1,004,200 | — | — |
| 1990-06-29 | $10.06 | $10.06 | 1,489,800 | — | — |
| 1990-06-28 | $9.38 | $9.38 | 1,008,400 | — | — |
| 1990-06-27 | $8.50 | $8.50 | 298,600 | — | — |
| 1990-06-26 | $8.00 | $8.00 | 268,800 | — | — |
| 1990-06-25 | $8.00 | $8.00 | 517,600 | — | — |
| 1990-06-22 | $8.13 | $8.13 | 356,200 | — | — |
| 1990-06-21 | $7.94 | $7.94 | 317,000 | — | — |
| 1990-06-20 | $7.75 | $7.75 | 864,400 | — | — |
| 1990-06-19 | $8.13 | $8.13 | 75,000 | — | — |
| 1990-06-18 | $8.19 | $8.19 | 220,400 | — | — |
| 1990-06-15 | $8.56 | $8.56 | 341,200 | — | — |
| 1990-06-14 | $8.38 | $8.38 | 762,800 | — | — |
| 1990-06-13 | $8.13 | $8.13 | 467,200 | — | — |
| 1990-06-12 | $8.19 | $8.19 | 804,400 | — | — |
| 1990-06-11 | $7.81 | $7.81 | 158,000 | — | — |
| 1990-06-08 | $7.88 | $7.88 | 268,400 | — | — |
| 1990-06-07 | $7.94 | $7.94 | 276,800 | — | — |
| 1990-06-06 | $8.13 | $8.13 | 284,400 | — | — |
| 1990-06-05 | $7.94 | $7.94 | 692,400 | — | — |
| 1990-06-04 | $7.81 | $7.81 | 124,800 | — | — |
| 1990-06-01 | $7.75 | $7.75 | 459,000 | — | — |
| 1990-05-31 | $8.06 | $8.06 | 424,400 | — | — |
| 1990-05-30 | $8.13 | $8.13 | 590,600 | — | — |
| 1990-05-29 | $8.44 | $8.44 | 139,800 | — | — |
| 1990-05-25 | $8.31 | $8.31 | 696,600 | — | — |
| 1990-05-24 | $8.81 | $8.81 | 580,200 | — | — |
| 1990-05-23 | $8.50 | $8.50 | 1,187,400 | — | — |
| 1990-05-22 | $8.19 | $8.19 | 787,000 | — | — |
| 1990-05-21 | $8.25 | $8.25 | 1,036,800 | — | — |
| 1990-05-18 | $7.88 | $7.88 | 733,400 | — | — |
| 1990-05-17 | $7.69 | $7.69 | 884,200 | — | — |
| 1990-05-16 | $7.31 | $7.31 | 186,400 | — | — |
| 1990-05-15 | $7.31 | $7.31 | 137,600 | — | — |
| 1990-05-14 | $7.50 | $7.50 | 812,400 | — | — |
| 1990-05-11 | $7.38 | $7.38 | 429,200 | — | — |
| 1990-05-10 | $7.56 | $7.56 | 945,800 | — | — |
| 1990-05-09 | $7.31 | $7.31 | 1,184,400 | — | — |
| 1990-05-08 | $6.88 | $6.88 | 1,172,400 | — | — |
| 1990-05-07 | $6.69 | $6.69 | 1,727,400 | — | — |
| 1990-05-04 | $6.56 | $6.56 | 390,800 | — | — |
| 1990-05-03 | $6.63 | $6.63 | 356,600 | — | — |
| 1990-05-02 | $6.56 | $6.56 | 681,000 | — | — |
| 1990-05-01 | $6.63 | $6.63 | 651,400 | — | — |
| 1990-04-30 | $6.44 | $6.44 | 1,288,600 | — | — |
| 1990-04-27 | $6.13 | $6.13 | 531,400 | — | — |
| 1990-04-26 | $5.75 | $5.75 | 463,000 | — | — |
| 1990-04-25 | $5.56 | $5.56 | 665,600 | — | — |
| 1990-04-24 | $5.75 | $5.75 | 558,400 | — | — |
| 1990-04-23 | $5.69 | $5.69 | 219,400 | — | — |
| 1990-04-20 | $5.94 | $5.94 | 1,281,400 | — | — |
| 1990-04-19 | $5.56 | $5.56 | 89,800 | — | — |
| 1990-04-18 | $5.56 | $5.56 | 117,400 | — | — |
| 1990-04-17 | $5.56 | $5.56 | 362,800 | — | — |
| 1990-04-16 | $5.75 | $5.75 | 407,000 | — | — |
| 1990-04-12 | $5.81 | $5.81 | 425,000 | — | — |
| 1990-04-11 | $5.75 | $5.75 | 471,600 | — | — |
| 1990-04-10 | $5.19 | $5.19 | 238,000 | — | — |
| 1990-04-09 | $5.25 | $5.25 | 526,800 | — | — |
| 1990-04-06 | $5.63 | $5.63 | 144,800 | — | — |
| 1990-04-05 | $5.81 | $5.81 | 121,600 | — | — |
| 1990-04-04 | $5.88 | $5.88 | 149,800 | — | — |
| 1990-04-03 | $5.88 | $5.88 | 167,600 | — | — |
| 1990-04-02 | $5.63 | $5.63 | 65,200 | — | — |
| 1990-03-30 | $5.94 | $5.94 | 90,200 | — | — |
| 1990-03-29 | $5.88 | $5.88 | 189,000 | — | — |
| 1990-03-28 | $5.94 | $5.94 | 429,200 | — | — |
| 1990-03-27 | $6.06 | $6.06 | 275,200 | — | — |
| 1990-03-26 | $6.06 | $6.06 | 282,800 | — | — |
| 1990-03-23 | $5.69 | $5.69 | 128,400 | — | — |
| 1990-03-22 | $5.63 | $5.63 | 375,800 | — | — |
| 1990-03-21 | $5.81 | $5.81 | 158,800 | — | — |
| 1990-03-20 | $5.88 | $5.88 | 434,200 | — | — |
| 1990-03-19 | $6.06 | $6.06 | 276,400 | — | — |
| 1990-03-16 | $5.94 | $5.94 | 463,600 | — | — |
| 1990-03-15 | $5.56 | $5.56 | 259,200 | — | — |
| 1990-03-14 | $5.75 | $5.75 | 612,600 | — | — |
| 1990-03-13 | $5.56 | $5.56 | 1,380,000 | — | — |
| 1990-03-12 | $6.06 | $6.06 | 64,400 | — | — |
| 1990-03-09 | $6.00 | $6.00 | 1,040,800 | — | — |
| 1990-03-08 | $6.25 | $6.25 | 734,200 | — | — |
| 1990-03-07 | $6.38 | $6.38 | 1,597,800 | — | — |
| 1990-03-06 | $6.75 | $6.75 | 191,600 | — | — |
| 1990-03-05 | $6.75 | $6.75 | 472,200 | — | — |
| 1990-03-02 | $6.88 | $6.88 | 549,600 | — | — |
| 1990-03-01 | $6.81 | $6.81 | 533,000 | — | — |
| 1990-02-28 | $6.69 | $6.69 | 275,000 | — | — |
| 1990-02-27 | $6.69 | $6.69 | 405,200 | — | — |
| 1990-02-26 | $6.50 | $6.50 | 168,600 | — | — |
| 1990-02-23 | $6.75 | $6.75 | 229,800 | — | — |
| 1990-02-22 | $6.88 | $6.88 | 633,000 | — | — |
| 1990-02-21 | $6.81 | $6.81 | 232,400 | — | — |
| 1990-02-20 | $6.94 | $6.94 | 192,600 | — | — |
| 1990-02-16 | $6.88 | $6.88 | 430,800 | — | — |
| 1990-02-15 | $6.69 | $6.69 | 438,800 | — | — |
| 1990-02-14 | $6.56 | $6.56 | 251,200 | — | — |
| 1990-02-13 | $6.56 | $6.56 | 244,800 | — | — |
| 1990-02-12 | $6.63 | $6.63 | 159,000 | — | — |
| 1990-02-09 | $6.81 | $6.81 | 1,095,000 | — | — |
| 1990-02-08 | $6.75 | $6.75 | 837,800 | — | — |
| 1990-02-07 | $6.56 | $6.56 | 1,394,000 | — | — |
| 1990-02-06 | $6.19 | $6.19 | 35,200 | — | — |
| 1990-02-05 | $6.31 | $6.31 | 402,800 | — | — |
| 1990-02-02 | $6.06 | $6.06 | 78,800 | — | — |
| 1990-02-01 | $6.13 | $6.13 | 292,600 | — | — |
| 1990-01-31 | $6.19 | $6.19 | 338,000 | — | — |
| 1990-01-30 | $6.19 | $6.19 | 99,400 | — | — |
| 1990-01-29 | $6.25 | $6.25 | 605,800 | — | — |
| 1990-01-26 | $6.19 | $6.19 | 244,600 | — | — |
| 1990-01-25 | $6.06 | $6.06 | 428,400 | — | — |
| 1990-01-24 | $5.94 | $5.94 | 172,800 | — | — |
| 1990-01-23 | $6.00 | $6.00 | 398,200 | — | — |
| 1990-01-22 | $5.56 | $5.56 | 66,600 | — | — |
| 1990-01-19 | $6.00 | $6.00 | 9,400 | — | — |
| 1990-01-18 | $5.94 | $5.94 | 74,400 | — | — |
| 1990-01-17 | $6.13 | $6.13 | 560,200 | — | — |
| 1990-01-16 | $6.06 | $6.06 | 137,200 | — | — |
| 1990-01-15 | $5.94 | $5.94 | 30,400 | — | — |
| 1990-01-12 | $6.06 | $6.06 | 72,000 | — | — |
| 1990-01-11 | $6.19 | $6.19 | 59,200 | — | — |
| 1990-01-10 | $6.25 | $6.25 | 94,600 | — | — |
| 1990-01-09 | $6.25 | $6.25 | 127,200 | — | — |
| 1990-01-08 | $6.25 | $6.25 | 119,600 | — | — |
| 1990-01-05 | $6.44 | $6.44 | 414,400 | — | — |
| 1990-01-04 | $6.44 | $6.44 | 347,000 | — | — |
| 1990-01-03 | $6.25 | $6.25 | 781,200 | — | — |
| 1990-01-02 | $5.88 | $5.88 | 485,000 | — | — |