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
- 1970-01-02 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 | $8.34 | $9.25 | 2,082,514 | — | — |
| 1990-12-28 | $8.40 | $9.30 | 3,270,958 | — | — |
| 1990-12-27 | $8.33 | $9.24 | 2,968,069 | — | — |
| 1990-12-26 | $8.34 | $9.25 | 2,031,424 | — | — |
| 1990-12-24 | $8.26 | $9.16 | 1,808,819 | — | — |
| 1990-12-21 | $8.30 | $9.20 | 5,819,361 | — | — |
| 1990-12-20 | $8.25 | $9.14 | 4,938,672 | — | — |
| 1990-12-19 | $8.28 | $9.18 | 4,980,030 | — | — |
| 1990-12-18 | $8.50 | $9.42 | 9,509,985 | — | — |
| 1990-12-17 | $8.35 | $9.26 | 3,128,637 | — | — |
| 1990-12-14 | $8.47 | $9.38 | 4,561,581 | — | — |
| 1990-12-13 | $8.62 | $9.55 | 7,066,194 | — | — |
| 1990-12-12 | $8.51 | $9.43 | 5,526,204 | — | — |
| 1990-12-11 | $8.30 | $9.20 | 4,674,709 | — | — |
| 1990-12-10 | $8.48 | $9.40 | 5,191,688 | — | — |
| 1990-12-07 | $8.58 | $9.51 | 4,958,135 | — | — |
| 1990-12-06 | $8.67 | $9.61 | 14,153,066 | — | — |
| 1990-12-05 | $8.71 | $9.66 | 6,687,886 | — | — |
| 1990-12-04 | $8.41 | $9.32 | 5,011,657 | — | — |
| 1990-12-03 | $8.31 | $9.21 | 7,827,674 | — | — |
| 1990-11-30 | $8.19 | $9.08 | 8,306,944 | — | — |
| 1990-11-29 | $7.95 | $8.81 | 4,908,262 | — | — |
| 1990-11-28 | $8.01 | $8.87 | 7,341,105 | — | — |
| 1990-11-27 | $8.16 | $9.04 | 7,249,873 | — | — |
| 1990-11-26 | $8.04 | $8.91 | 5,413,077 | — | — |
| 1990-11-23 | $7.87 | $8.72 | 1,750,431 | — | — |
| 1990-11-21 | $7.84 | $8.69 | 10,075,621 | — | — |
| 1990-11-20 | $8.04 | $8.91 | 6,322,960 | — | — |
| 1990-11-19 | $8.16 | $9.04 | 9,873,695 | — | — |
| 1990-11-16 | $7.82 | $8.67 | 6,201,318 | — | — |
| 1990-11-15 | $7.76 | $8.60 | 4,682,007 | — | — |
| 1990-11-14 | $7.80 | $8.64 | 3,873,087 | — | — |
| 1990-11-13 | $7.80 | $8.64 | 5,500,659 | — | — |
| 1990-11-12 | $7.73 | $8.56 | 3,667,511 | — | — |
| 1990-11-09 | $7.59 | $8.42 | 8,845,819 | — | — |
| 1990-11-08 | $7.49 | $8.30 | 5,208,718 | — | — |
| 1990-11-07 | $7.48 | $8.29 | 5,489,711 | — | — |
| 1990-11-06 | $7.59 | $8.42 | 5,239,128 | — | — |
| 1990-11-05 | $7.85 | $8.70 | 5,338,875 | — | — |
| 1990-11-02 | $7.82 | $8.67 | 5,072,478 | — | — |
| 1990-11-01 | $7.56 | $8.38 | 5,027,471 | — | — |
| 1990-10-31 | $7.48 | $8.29 | 5,357,121 | — | — |
| 1990-10-30 | $7.51 | $8.32 | 6,697,618 | — | — |
| 1990-10-29 | $7.47 | $8.28 | 4,786,619 | — | — |
| 1990-10-26 | $7.65 | $8.47 | 5,118,702 | — | — |
| 1990-10-25 | $7.86 | $8.71 | 4,576,178 | — | — |
| 1990-10-24 | $7.87 | $8.72 | 5,762,190 | — | — |
| 1990-10-23 | $7.93 | $8.79 | 11,484,237 | — | — |
| 1990-10-22 | $7.88 | $8.73 | 7,848,353 | — | — |
| 1990-10-19 | $7.68 | $8.51 | 8,842,169 | — | — |
| 1990-10-18 | $7.56 | $8.38 | 9,197,364 | — | — |
| 1990-10-17 | $7.18 | $7.96 | 7,602,636 | — | — |
| 1990-10-16 | $7.23 | $8.02 | 6,264,572 | — | — |
| 1990-10-15 | $7.36 | $8.15 | 12,912,316 | — | — |
| 1990-10-12 | $7.42 | $8.22 | 20,398,175 | — | — |
| 1990-10-11 | $7.45 | $8.26 | 9,236,290 | — | — |
| 1990-10-10 | $7.51 | $8.32 | 8,750,938 | — | — |
| 1990-10-09 | $7.51 | $8.32 | 4,525,089 | — | — |
| 1990-10-08 | $7.74 | $8.58 | 3,272,174 | — | — |
| 1990-10-05 | $7.69 | $8.52 | 7,586,822 | — | — |
| 1990-10-04 | $7.71 | $8.53 | 5,815,712 | — | — |
| 1990-10-03 | $7.74 | $8.56 | 6,668,424 | — | — |
| 1990-10-02 | $7.85 | $8.69 | 10,592,600 | — | — |
| 1990-10-01 | $7.91 | $8.76 | 10,181,450 | — | — |
| 1990-09-28 | $7.45 | $8.24 | 7,867,816 | — | — |
| 1990-09-27 | $7.34 | $8.12 | 6,209,833 | — | — |
| 1990-09-26 | $7.44 | $8.23 | 6,799,797 | — | — |
| 1990-09-25 | $7.41 | $8.20 | 8,468,728 | — | — |
| 1990-09-24 | $7.28 | $8.05 | 7,190,269 | — | — |
| 1990-09-21 | $7.37 | $8.15 | 10,143,740 | — | — |
| 1990-09-20 | $7.31 | $8.08 | 10,356,614 | — | — |
| 1990-09-19 | $7.43 | $8.22 | 8,630,512 | — | — |
| 1990-09-18 | $7.74 | $8.56 | 9,721,642 | — | — |
| 1990-09-17 | $7.79 | $8.62 | 4,359,655 | — | — |
| 1990-09-14 | $7.78 | $8.61 | 7,523,568 | — | — |
| 1990-09-13 | $7.91 | $8.76 | 5,020,172 | — | — |
| 1990-09-12 | $8.15 | $9.02 | 6,074,810 | — | — |
| 1990-09-11 | $8.19 | $9.06 | 6,763,305 | — | — |
| 1990-09-10 | $8.20 | $9.07 | 4,196,655 | — | — |
| 1990-09-07 | $8.37 | $9.27 | 4,241,662 | — | — |
| 1990-09-06 | $8.30 | $9.19 | 4,182,058 | — | — |
| 1990-09-05 | $8.42 | $9.31 | 4,405,879 | — | — |
| 1990-09-04 | $8.36 | $9.26 | 6,257,273 | — | — |
| 1990-08-31 | $8.42 | $9.31 | 6,026,153 | — | — |
| 1990-08-30 | $8.41 | $9.30 | 5,366,853 | — | — |
| 1990-08-29 | $8.54 | $9.45 | 5,955,601 | — | — |
| 1990-08-28 | $8.50 | $9.40 | 7,036,999 | — | — |
| 1990-08-27 | $8.48 | $9.38 | 11,405,170 | — | — |
| 1990-08-24 | $8.05 | $8.90 | 9,966,143 | — | — |
| 1990-08-23 | $7.82 | $8.65 | 15,890,117 | — | — |
| 1990-08-22 | $8.07 | $8.93 | 10,640,041 | — | — |
| 1990-08-21 | $8.23 | $9.11 | 13,717,587 | — | — |
| 1990-08-20 | $8.39 | $9.28 | 7,821,591 | — | — |
| 1990-08-17 | $8.44 | $9.34 | 9,790,978 | — | — |
| 1990-08-16 | $8.61 | $9.53 | 5,381,450 | — | — |
| 1990-08-15 | $8.93 | $9.88 | 5,880,182 | — | — |
| 1990-08-14 | $8.85 | $9.79 | 6,676,939 | — | — |
| 1990-08-13 | $8.96 | $9.92 | 7,223,112 | — | — |
| 1990-08-10 | $8.78 | $9.71 | 7,311,911 | — | — |
| 1990-08-09 | $9.02 | $9.98 | 9,079,372 | — | — |
| 1990-08-08 | $8.88 | $9.82 | 15,117,689 | — | — |
| 1990-08-07 | $8.50 | $9.40 | 15,960,669 | — | — |
| 1990-08-06 | $8.42 | $9.31 | 15,385,302 | — | — |
| 1990-08-03 | $9.00 | $9.96 | 28,262,342 | — | — |
| 1990-08-02 | $9.19 | $10.17 | 14,494,881 | — | — |
| 1990-08-01 | $9.57 | $10.59 | 5,861,936 | — | — |
| 1990-07-31 | $9.67 | $10.70 | 7,012,671 | — | — |
| 1990-07-30 | $9.69 | $10.72 | 7,219,463 | — | — |
| 1990-07-27 | $9.54 | $10.55 | 17,445,920 | — | — |
| 1990-07-26 | $9.95 | $11.01 | 8,266,802 | — | — |
| 1990-07-25 | $9.77 | $10.81 | 10,067,106 | — | — |
| 1990-07-24 | $9.95 | $11.01 | 13,538,773 | — | — |
| 1990-07-23 | $10.19 | $11.28 | 12,661,733 | — | — |
| 1990-07-20 | $10.56 | $11.69 | 6,384,997 | — | — |
| 1990-07-19 | $10.69 | $11.83 | 6,665,991 | — | — |
| 1990-07-18 | $10.69 | $11.83 | 5,961,683 | — | — |
| 1990-07-17 | $10.79 | $11.94 | 7,044,298 | — | — |
| 1990-07-16 | $10.86 | $12.02 | 6,494,475 | — | — |
| 1990-07-13 | $11.05 | $12.22 | 7,092,955 | — | — |
| 1990-07-12 | $11.06 | $12.23 | 6,916,574 | — | — |
| 1990-07-11 | $11.06 | $12.23 | 6,481,095 | — | — |
| 1990-07-10 | $10.79 | $11.94 | 6,830,208 | — | — |
| 1990-07-09 | $10.96 | $12.13 | 7,680,487 | — | — |
| 1990-07-06 | $10.77 | $11.90 | 4,798,784 | — | — |
| 1990-07-05 | $10.65 | $11.77 | 4,829,194 | — | — |
| 1990-07-03 | $10.74 | $11.87 | 5,123,568 | — | — |
| 1990-07-02 | $10.59 | $11.71 | 3,360,973 | — | — |
| 1990-06-29 | $10.54 | $11.65 | 4,082,311 | — | — |
| 1990-06-28 | $10.64 | $11.76 | 4,437,506 | — | — |
| 1990-06-27 | $10.44 | $11.54 | 5,975,063 | — | — |
| 1990-06-26 | $10.26 | $11.34 | 6,078,459 | — | — |
| 1990-06-25 | $10.38 | $11.47 | 4,938,672 | — | — |
| 1990-06-22 | $10.50 | $11.61 | 6,849,671 | — | — |
| 1990-06-21 | $10.81 | $11.95 | 5,099,240 | — | — |
| 1990-06-20 | $10.60 | $11.72 | 4,733,097 | — | — |
| 1990-06-19 | $10.66 | $11.78 | 7,673,188 | — | — |
| 1990-06-18 | $10.45 | $11.55 | 8,488,191 | — | — |
| 1990-06-15 | $10.83 | $11.97 | 12,035,276 | — | — |
| 1990-06-14 | $10.60 | $11.72 | 4,039,736 | — | — |
| 1990-06-13 | $10.67 | $11.79 | 7,536,949 | — | — |
| 1990-06-12 | $10.69 | $11.81 | 9,511,201 | — | — |
| 1990-06-11 | $10.41 | $11.51 | 6,510,289 | — | — |
| 1990-06-08 | $10.14 | $11.21 | 8,589,154 | — | — |
| 1990-06-07 | $10.54 | $11.65 | 4,852,306 | — | — |
| 1990-06-06 | $10.70 | $11.82 | 8,854,334 | — | — |
| 1990-06-05 | $10.79 | $11.93 | 9,591,485 | — | — |
| 1990-06-04 | $10.54 | $11.65 | 6,459,199 | — | — |
| 1990-06-01 | $10.56 | $11.68 | 10,242,271 | — | — |
| 1990-05-31 | $10.60 | $11.72 | 11,703,193 | — | — |
| 1990-05-30 | $10.34 | $11.43 | 15,909,579 | — | — |
| 1990-05-29 | $9.84 | $10.88 | 5,128,434 | — | — |
| 1990-05-25 | $9.67 | $10.69 | 2,853,725 | — | — |
| 1990-05-24 | $9.78 | $10.81 | 3,471,668 | — | — |
| 1990-05-23 | $9.76 | $10.79 | 4,921,642 | — | — |
| 1990-05-22 | $9.82 | $10.86 | 9,642,575 | — | — |
| 1990-05-21 | $9.56 | $10.56 | 11,188,647 | — | — |
| 1990-05-18 | $9.45 | $10.45 | 8,382,362 | — | — |
| 1990-05-17 | $9.25 | $10.22 | 4,770,806 | — | — |
| 1990-05-16 | $9.26 | $10.23 | 3,927,826 | — | — |
| 1990-05-15 | $9.28 | $10.26 | 4,392,499 | — | — |
| 1990-05-14 | $9.26 | $10.23 | 6,018,855 | — | — |
| 1990-05-11 | $9.22 | $10.19 | 7,426,254 | — | — |
| 1990-05-10 | $8.99 | $9.94 | 4,719,716 | — | — |
| 1990-05-09 | $9.13 | $10.09 | 3,792,803 | — | — |
| 1990-05-08 | $9.24 | $10.21 | 4,315,864 | — | — |
| 1990-05-07 | $9.31 | $10.29 | 3,157,831 | — | — |
| 1990-05-04 | $9.27 | $10.24 | 3,038,621 | — | — |
| 1990-05-03 | $9.20 | $10.17 | 4,907,045 | — | — |
| 1990-05-02 | $9.15 | $10.11 | 2,879,270 | — | — |
| 1990-05-01 | $9.09 | $10.05 | 4,930,157 | — | — |
| 1990-04-30 | $9.08 | $10.04 | 4,545,768 | — | — |
| 1990-04-27 | $9.01 | $9.96 | 4,610,238 | — | — |
| 1990-04-26 | $9.10 | $10.06 | 6,704,916 | — | — |
| 1990-04-25 | $9.15 | $10.11 | 2,936,442 | — | — |
| 1990-04-24 | $9.06 | $10.02 | 6,440,953 | — | — |
| 1990-04-23 | $9.14 | $10.10 | 5,078,561 | — | — |
| 1990-04-20 | $9.21 | $10.18 | 6,057,780 | — | — |
| 1990-04-19 | $9.19 | $10.15 | 4,617,537 | — | — |
| 1990-04-18 | $9.26 | $10.23 | 6,878,865 | — | — |
| 1990-04-17 | $9.39 | $10.38 | 5,015,307 | — | — |
| 1990-04-16 | $9.39 | $10.38 | 4,043,386 | — | — |
| 1990-04-12 | $9.42 | $10.42 | 3,736,847 | — | — |
| 1990-04-11 | $9.45 | $10.45 | 4,930,157 | — | — |
| 1990-04-10 | $9.37 | $10.36 | 2,777,091 | — | — |
| 1990-04-09 | $9.35 | $10.34 | 10,093,867 | — | — |
| 1990-04-06 | $9.36 | $10.35 | 4,207,603 | — | — |
| 1990-04-05 | $9.39 | $10.37 | 6,093,056 | — | — |
| 1990-04-04 | $9.21 | $10.16 | 6,925,089 | — | — |
| 1990-04-03 | $9.35 | $10.32 | 7,465,180 | — | — |
| 1990-04-02 | $9.14 | $10.08 | 5,162,494 | — | — |
| 1990-03-30 | $9.14 | $10.08 | 3,897,415 | — | — |
| 1990-03-29 | $9.21 | $10.16 | 2,425,545 | — | — |
| 1990-03-28 | $9.32 | $10.29 | 9,593,918 | — | — |
| 1990-03-27 | $9.37 | $10.35 | 3,897,415 | — | — |
| 1990-03-26 | $9.28 | $10.24 | 3,648,049 | — | — |
| 1990-03-23 | $9.39 | $10.37 | 5,074,911 | — | — |
| 1990-03-22 | $9.20 | $10.15 | 9,143,842 | — | — |
| 1990-03-21 | $9.44 | $10.42 | 4,444,805 | — | — |
| 1990-03-20 | $9.53 | $10.52 | 6,838,723 | — | — |
| 1990-03-19 | $9.51 | $10.49 | 5,048,150 | — | — |
| 1990-03-16 | $9.54 | $10.53 | 6,369,184 | — | — |
| 1990-03-15 | $9.45 | $10.44 | 3,783,071 | — | — |
| 1990-03-14 | $9.48 | $10.47 | 5,795,033 | — | — |
| 1990-03-13 | $9.32 | $10.29 | 4,708,768 | — | — |
| 1990-03-12 | $9.21 | $10.16 | 2,791,688 | — | — |
| 1990-03-09 | $9.11 | $10.06 | 2,947,390 | — | — |
| 1990-03-08 | $9.25 | $10.21 | 2,792,904 | — | — |
| 1990-03-07 | $9.20 | $10.15 | 4,864,470 | — | — |
| 1990-03-06 | $9.22 | $10.18 | 6,355,803 | — | — |
| 1990-03-05 | $9.09 | $10.04 | 4,769,589 | — | — |
| 1990-03-02 | $8.97 | $9.90 | 4,439,939 | — | — |
| 1990-03-01 | $8.89 | $9.81 | 4,042,169 | — | — |
| 1990-02-28 | $9.00 | $9.94 | 5,787,734 | — | — |
| 1990-02-27 | $8.93 | $9.86 | 5,532,286 | — | — |
| 1990-02-26 | $8.83 | $9.74 | 4,753,776 | — | — |
| 1990-02-23 | $8.61 | $9.51 | 5,027,471 | — | — |
| 1990-02-22 | $8.74 | $9.65 | 4,213,685 | — | — |
| 1990-02-21 | $8.79 | $9.70 | 5,168,576 | — | — |
| 1990-02-20 | $8.86 | $9.78 | 5,071,262 | — | — |
| 1990-02-16 | $9.02 | $9.96 | 3,718,601 | — | — |
| 1990-02-15 | $9.06 | $10.00 | 4,054,334 | — | — |
| 1990-02-14 | $8.97 | $9.90 | 3,559,250 | — | — |
| 1990-02-13 | $8.85 | $9.77 | 4,880,284 | — | — |
| 1990-02-12 | $8.81 | $9.72 | 2,535,023 | — | — |
| 1990-02-09 | $8.92 | $9.85 | 3,901,064 | — | — |
| 1990-02-08 | $8.96 | $9.89 | 5,673,391 | — | — |
| 1990-02-07 | $8.96 | $9.89 | 6,093,056 | — | — |
| 1990-02-06 | $8.85 | $9.77 | 6,420,274 | — | — |
| 1990-02-05 | $8.87 | $9.79 | 6,046,832 | — | — |
| 1990-02-02 | $8.61 | $9.51 | 9,479,574 | — | — |
| 1990-02-01 | $8.36 | $9.23 | 7,417,739 | — | — |
| 1990-01-31 | $8.56 | $9.45 | 9,348,201 | — | — |
| 1990-01-30 | $8.63 | $9.53 | 5,943,436 | — | — |
| 1990-01-29 | $8.70 | $9.61 | 5,668,525 | — | — |
| 1990-01-26 | $8.57 | $9.46 | 6,186,721 | — | — |
| 1990-01-25 | $8.59 | $9.48 | 6,919,007 | — | — |
| 1990-01-24 | $8.67 | $9.57 | 9,136,543 | — | — |
| 1990-01-23 | $8.62 | $9.52 | 13,060,720 | — | — |
| 1990-01-22 | $8.71 | $9.62 | 7,426,254 | — | — |
| 1990-01-19 | $9.00 | $9.94 | 7,442,068 | — | — |
| 1990-01-18 | $9.02 | $9.96 | 6,049,265 | — | — |
| 1990-01-17 | $9.05 | $9.99 | 8,746,072 | — | — |
| 1990-01-16 | $9.20 | $10.15 | 9,138,976 | — | — |
| 1990-01-15 | $9.03 | $9.97 | 5,805,981 | — | — |
| 1990-01-12 | $9.02 | $9.96 | 10,278,763 | — | — |
| 1990-01-11 | $9.29 | $10.25 | 5,484,845 | — | — |
| 1990-01-10 | $9.29 | $10.25 | 11,014,698 | — | — |
| 1990-01-09 | $9.60 | $10.59 | 5,073,695 | — | — |
| 1990-01-08 | $9.61 | $10.61 | 6,647,745 | — | — |
| 1990-01-05 | $9.54 | $10.52 | 3,961,885 | — | — |
| 1990-01-04 | $9.51 | $10.48 | 7,721,845 | — | — |
| 1990-01-03 | $9.52 | $10.49 | 8,077,040 | — | — |
| 1990-01-02 | $9.50 | $10.47 | 6,983,477 | — | — |