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
- 1985-05-23 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 | $7.54 | $11.15 | 20,203 | — | — |
| 1990-12-28 | $7.60 | $11.24 | 39,089 | — | — |
| 1990-12-27 | $7.71 | $11.41 | 103,212 | — | — |
| 1990-12-26 | $7.77 | $11.49 | 28,109 | — | — |
| 1990-12-24 | $7.74 | $11.45 | 27,230 | — | — |
| 1990-12-21 | $7.77 | $11.49 | 197,640 | — | — |
| 1990-12-20 | $7.68 | $11.36 | 108,482 | — | — |
| 1990-12-19 | $7.66 | $11.32 | 53,143 | — | — |
| 1990-12-18 | $7.60 | $11.24 | 68,515 | — | — |
| 1990-12-17 | $7.66 | $11.32 | 118,584 | — | — |
| 1990-12-14 | $7.66 | $11.32 | 73,346 | — | — |
| 1990-12-13 | $7.68 | $11.36 | 59,731 | — | — |
| 1990-12-12 | $7.68 | $11.36 | 140,983 | — | — |
| 1990-12-11 | $7.80 | $11.53 | 154,598 | — | — |
| 1990-12-10 | $7.71 | $11.41 | 39,967 | — | — |
| 1990-12-07 | $7.63 | $11.28 | 44,359 | — | — |
| 1990-12-06 | $7.60 | $11.24 | 61,488 | — | — |
| 1990-12-05 | $7.63 | $11.28 | 27,230 | — | — |
| 1990-12-04 | $7.60 | $11.24 | 50,508 | — | — |
| 1990-12-03 | $7.71 | $11.41 | 51,386 | — | — |
| 1990-11-30 | $7.68 | $11.36 | 51,386 | — | — |
| 1990-11-29 | $7.60 | $11.24 | 33,379 | — | — |
| 1990-11-28 | $7.57 | $11.19 | 42,163 | — | — |
| 1990-11-27 | $7.54 | $11.15 | 102,773 | — | — |
| 1990-11-26 | $7.46 | $11.03 | 40,406 | — | — |
| 1990-11-23 | $7.51 | $11.11 | 27,670 | — | — |
| 1990-11-21 | $7.43 | $10.98 | 99,259 | — | — |
| 1990-11-20 | $7.49 | $11.07 | 30,305 | — | — |
| 1990-11-19 | $7.46 | $11.03 | 59,731 | — | — |
| 1990-11-16 | $7.40 | $10.94 | 33,379 | — | — |
| 1990-11-15 | $7.34 | $10.86 | 62,366 | — | — |
| 1990-11-14 | $7.43 | $10.98 | 69,394 | — | — |
| 1990-11-13 | $7.46 | $11.03 | 131,760 | — | — |
| 1990-11-12 | $7.40 | $10.94 | 111,557 | — | — |
| 1990-11-09 | $7.29 | $10.77 | 83,009 | — | — |
| 1990-11-08 | $7.26 | $10.73 | 49,190 | — | — |
| 1990-11-07 | $7.26 | $10.73 | 52,265 | — | — |
| 1990-11-06 | $7.26 | $10.73 | 57,974 | — | — |
| 1990-11-05 | $7.29 | $10.77 | 51,386 | — | — |
| 1990-11-02 | $7.26 | $10.73 | 81,252 | — | — |
| 1990-11-01 | $7.23 | $10.69 | 34,258 | — | — |
| 1990-10-31 | $7.23 | $10.69 | 99,698 | — | — |
| 1990-10-30 | $7.26 | $10.73 | 85,205 | — | — |
| 1990-10-29 | $7.17 | $10.61 | 96,624 | — | — |
| 1990-10-26 | $7.40 | $10.68 | 80,813 | — | — |
| 1990-10-25 | $7.37 | $10.64 | 60,170 | — | — |
| 1990-10-24 | $7.40 | $10.68 | 123,415 | — | — |
| 1990-10-23 | $7.49 | $10.80 | 126,929 | — | — |
| 1990-10-22 | $7.51 | $10.84 | 116,388 | — | — |
| 1990-10-19 | $7.34 | $10.60 | 79,934 | — | — |
| 1990-10-18 | $7.14 | $10.31 | 35,136 | — | — |
| 1990-10-17 | $7.14 | $10.31 | 28,109 | — | — |
| 1990-10-16 | $7.14 | $10.31 | 16,250 | — | — |
| 1990-10-15 | $7.12 | $10.27 | 43,920 | — | — |
| 1990-10-12 | $7.12 | $10.27 | 34,258 | — | — |
| 1990-10-11 | $7.03 | $10.15 | 20,642 | — | — |
| 1990-10-10 | $7.06 | $10.19 | 101,016 | — | — |
| 1990-10-09 | $6.97 | $10.06 | 36,893 | — | — |
| 1990-10-08 | $7.03 | $10.15 | 46,555 | — | — |
| 1990-10-05 | $6.94 | $10.02 | 99,259 | — | — |
| 1990-10-04 | $6.97 | $10.06 | 15,811 | — | — |
| 1990-10-03 | $7.00 | $10.11 | 49,190 | — | — |
| 1990-10-02 | $7.03 | $10.15 | 69,833 | — | — |
| 1990-10-01 | $7.03 | $10.15 | 52,704 | — | — |
| 1990-09-28 | $7.09 | $10.23 | 61,049 | — | — |
| 1990-09-27 | $7.06 | $10.19 | 151,524 | — | — |
| 1990-09-26 | $7.14 | $10.31 | 470,822 | — | — |
| 1990-09-25 | $7.14 | $10.31 | 155,916 | — | — |
| 1990-09-24 | $7.12 | $10.27 | 48,312 | — | — |
| 1990-09-21 | $7.09 | $10.23 | 66,758 | — | — |
| 1990-09-20 | $7.17 | $10.35 | 18,446 | — | — |
| 1990-09-19 | $7.14 | $10.31 | 24,156 | — | — |
| 1990-09-18 | $7.12 | $10.27 | 24,595 | — | — |
| 1990-09-17 | $7.12 | $10.27 | 36,893 | — | — |
| 1990-09-14 | $7.12 | $10.27 | 356,630 | — | — |
| 1990-09-13 | $7.17 | $10.35 | 18,886 | — | — |
| 1990-09-12 | $7.17 | $10.35 | 16,690 | — | — |
| 1990-09-11 | $7.17 | $10.35 | 53,582 | — | — |
| 1990-09-10 | $7.23 | $10.43 | 52,265 | — | — |
| 1990-09-07 | $7.31 | $10.56 | 21,960 | — | — |
| 1990-09-06 | $7.26 | $10.48 | 43,042 | — | — |
| 1990-09-05 | $7.17 | $10.35 | 39,528 | — | — |
| 1990-09-04 | $6.97 | $10.06 | 71,590 | — | — |
| 1990-08-31 | $7.12 | $10.27 | 20,203 | — | — |
| 1990-08-30 | $7.09 | $10.23 | 20,203 | — | — |
| 1990-08-29 | $7.03 | $10.15 | 54,022 | — | — |
| 1990-08-28 | $6.97 | $10.06 | 51,826 | — | — |
| 1990-08-27 | $7.03 | $10.15 | 119,902 | — | — |
| 1990-08-24 | $6.80 | $9.82 | 35,575 | — | — |
| 1990-08-23 | $6.83 | $9.86 | 83,009 | — | — |
| 1990-08-22 | $7.06 | $10.19 | 31,183 | — | — |
| 1990-08-21 | $7.06 | $10.19 | 46,994 | — | — |
| 1990-08-20 | $7.17 | $10.35 | 81,691 | — | — |
| 1990-08-17 | $7.20 | $10.39 | 140,105 | — | — |
| 1990-08-16 | $7.29 | $10.52 | 188,417 | — | — |
| 1990-08-15 | $7.34 | $10.60 | 75,982 | — | — |
| 1990-08-14 | $7.17 | $10.35 | 72,029 | — | — |
| 1990-08-13 | $7.03 | $10.15 | 82,130 | — | — |
| 1990-08-10 | $7.09 | $10.23 | 29,426 | — | — |
| 1990-08-09 | $7.09 | $10.23 | 188,417 | — | — |
| 1990-08-08 | $7.17 | $10.35 | 88,279 | — | — |
| 1990-08-07 | $7.14 | $10.31 | 155,477 | — | — |
| 1990-08-06 | $7.12 | $10.27 | 79,934 | — | — |
| 1990-08-03 | $7.29 | $10.52 | 132,199 | — | — |
| 1990-08-02 | $7.34 | $10.60 | 137,470 | — | — |
| 1990-08-01 | $7.46 | $10.76 | 172,166 | — | — |
| 1990-07-31 | $7.34 | $10.60 | 62,366 | — | — |
| 1990-07-30 | $7.26 | $10.48 | 89,158 | — | — |
| 1990-07-27 | $7.60 | $10.72 | 45,677 | — | — |
| 1990-07-26 | $7.66 | $10.80 | 55,339 | — | — |
| 1990-07-25 | $7.66 | $10.80 | 116,388 | — | — |
| 1990-07-24 | $7.40 | $10.44 | 155,038 | — | — |
| 1990-07-23 | $7.29 | $10.28 | 101,016 | — | — |
| 1990-07-20 | $7.43 | $10.48 | 120,341 | — | — |
| 1990-07-19 | $7.46 | $10.52 | 59,731 | — | — |
| 1990-07-18 | $7.40 | $10.44 | 99,259 | — | — |
| 1990-07-17 | $7.43 | $10.48 | 169,092 | — | — |
| 1990-07-16 | $7.34 | $10.36 | 62,806 | — | — |
| 1990-07-13 | $7.37 | $10.40 | 189,295 | — | — |
| 1990-07-12 | $7.26 | $10.24 | 49,630 | — | — |
| 1990-07-11 | $7.23 | $10.19 | 187,978 | — | — |
| 1990-07-10 | $7.20 | $10.15 | 131,321 | — | — |
| 1990-07-09 | $7.23 | $10.19 | 55,778 | — | — |
| 1990-07-06 | $7.20 | $10.15 | 35,136 | — | — |
| 1990-07-05 | $7.17 | $10.11 | 41,724 | — | — |
| 1990-07-03 | $7.23 | $10.19 | 31,183 | — | — |
| 1990-07-02 | $7.17 | $10.11 | 46,994 | — | — |
| 1990-06-29 | $7.09 | $9.99 | 86,083 | — | — |
| 1990-06-28 | $7.29 | $10.28 | 65,441 | — | — |
| 1990-06-27 | $7.29 | $10.28 | 45,238 | — | — |
| 1990-06-26 | $7.31 | $10.32 | 110,678 | — | — |
| 1990-06-25 | $7.29 | $10.28 | 70,711 | — | — |
| 1990-06-22 | $7.23 | $10.19 | 113,753 | — | — |
| 1990-06-21 | $7.14 | $10.07 | 53,143 | — | — |
| 1990-06-20 | $7.09 | $9.99 | 86,962 | — | — |
| 1990-06-19 | $7.14 | $10.07 | 56,657 | — | — |
| 1990-06-18 | $7.09 | $9.99 | 57,974 | — | — |
| 1990-06-15 | $7.14 | $10.07 | 90,475 | — | — |
| 1990-06-14 | $7.03 | $9.91 | 55,339 | — | — |
| 1990-06-13 | $7.00 | $9.87 | 57,535 | — | — |
| 1990-06-12 | $6.94 | $9.79 | 41,285 | — | — |
| 1990-06-11 | $7.03 | $9.91 | 90,914 | — | — |
| 1990-06-08 | $6.94 | $9.79 | 63,684 | — | — |
| 1990-06-07 | $6.97 | $9.83 | 192,370 | — | — |
| 1990-06-06 | $6.97 | $9.83 | 227,945 | — | — |
| 1990-06-05 | $7.12 | $10.03 | 78,178 | — | — |
| 1990-06-04 | $7.00 | $9.87 | 316,224 | — | — |
| 1990-06-01 | $6.97 | $9.83 | 49,630 | — | — |
| 1990-05-31 | $6.97 | $9.83 | 39,089 | — | — |
| 1990-05-30 | $7.00 | $9.87 | 39,528 | — | — |
| 1990-05-29 | $6.94 | $9.79 | 47,873 | — | — |
| 1990-05-25 | $6.97 | $9.83 | 57,974 | — | — |
| 1990-05-24 | $6.97 | $9.83 | 43,042 | — | — |
| 1990-05-23 | $6.86 | $9.67 | 94,867 | — | — |
| 1990-05-22 | $6.89 | $9.71 | 104,969 | — | — |
| 1990-05-21 | $6.83 | $9.63 | 48,751 | — | — |
| 1990-05-18 | $6.75 | $9.51 | 58,414 | — | — |
| 1990-05-17 | $6.69 | $9.43 | 198,079 | — | — |
| 1990-05-16 | $6.57 | $9.27 | 91,793 | — | — |
| 1990-05-15 | $6.60 | $9.31 | 64,123 | — | — |
| 1990-05-14 | $6.60 | $9.31 | 125,611 | — | — |
| 1990-05-11 | $6.57 | $9.27 | 103,212 | — | — |
| 1990-05-10 | $6.63 | $9.35 | 68,515 | — | — |
| 1990-05-09 | $6.60 | $9.31 | 46,116 | — | — |
| 1990-05-08 | $6.66 | $9.39 | 37,332 | — | — |
| 1990-05-07 | $6.66 | $9.39 | 78,617 | — | — |
| 1990-05-04 | $6.63 | $9.35 | 94,867 | — | — |
| 1990-05-03 | $6.60 | $9.31 | 90,475 | — | — |
| 1990-05-02 | $6.66 | $9.39 | 163,822 | — | — |
| 1990-05-01 | $6.75 | $9.51 | 32,940 | — | — |
| 1990-04-30 | $6.63 | $9.35 | 155,916 | — | — |
| 1990-04-27 | $6.75 | $9.27 | 46,994 | — | — |
| 1990-04-26 | $6.66 | $9.15 | 48,312 | — | — |
| 1990-04-25 | $6.75 | $9.27 | 72,468 | — | — |
| 1990-04-24 | $6.77 | $9.31 | 147,132 | — | — |
| 1990-04-23 | $6.66 | $9.15 | 111,557 | — | — |
| 1990-04-20 | $6.72 | $9.23 | 196,322 | — | — |
| 1990-04-19 | $6.69 | $9.19 | 74,664 | — | — |
| 1990-04-18 | $6.60 | $9.08 | 384,739 | — | — |
| 1990-04-17 | $6.66 | $9.15 | 93,989 | — | — |
| 1990-04-16 | $6.66 | $9.15 | 58,414 | — | — |
| 1990-04-12 | $6.57 | $9.04 | 52,265 | — | — |
| 1990-04-11 | $6.60 | $9.08 | 36,893 | — | — |
| 1990-04-10 | $6.63 | $9.11 | 82,570 | — | — |
| 1990-04-09 | $6.55 | $9.00 | 21,082 | — | — |
| 1990-04-06 | $6.60 | $9.08 | 49,630 | — | — |
| 1990-04-05 | $6.49 | $8.92 | 49,630 | — | — |
| 1990-04-04 | $6.55 | $9.00 | 129,125 | — | — |
| 1990-04-03 | $6.55 | $9.00 | 52,265 | — | — |
| 1990-04-02 | $6.55 | $9.00 | 137,030 | — | — |
| 1990-03-30 | $6.66 | $9.15 | 119,462 | — | — |
| 1990-03-29 | $6.60 | $9.08 | 60,170 | — | — |
| 1990-03-28 | $6.55 | $9.00 | 55,339 | — | — |
| 1990-03-27 | $6.60 | $9.08 | 21,521 | — | — |
| 1990-03-26 | $6.60 | $9.08 | 91,793 | — | — |
| 1990-03-23 | $6.63 | $9.11 | 19,325 | — | — |
| 1990-03-22 | $6.60 | $9.08 | 68,076 | — | — |
| 1990-03-21 | $6.60 | $9.08 | 72,468 | — | — |
| 1990-03-20 | $6.55 | $9.00 | 105,847 | — | — |
| 1990-03-19 | $6.52 | $8.96 | 65,880 | — | — |
| 1990-03-16 | $6.43 | $8.84 | 72,468 | — | — |
| 1990-03-15 | $6.46 | $8.88 | 42,602 | — | — |
| 1990-03-14 | $6.49 | $8.92 | 71,150 | — | — |
| 1990-03-13 | $6.49 | $8.92 | 132,638 | — | — |
| 1990-03-12 | $6.52 | $8.96 | 23,278 | — | — |
| 1990-03-09 | $6.49 | $8.92 | 68,515 | — | — |
| 1990-03-08 | $6.49 | $8.92 | 100,138 | — | — |
| 1990-03-07 | $6.52 | $8.96 | 79,495 | — | — |
| 1990-03-06 | $6.52 | $8.96 | 129,125 | — | — |
| 1990-03-05 | $6.49 | $8.92 | 328,082 | — | — |
| 1990-03-02 | $6.49 | $8.92 | 75,103 | — | — |
| 1990-03-01 | $6.49 | $8.92 | 12,298 | — | — |
| 1990-02-28 | $6.46 | $8.88 | 32,062 | — | — |
| 1990-02-27 | $6.49 | $8.92 | 43,481 | — | — |
| 1990-02-26 | $6.46 | $8.88 | 68,076 | — | — |
| 1990-02-23 | $6.38 | $8.76 | 51,826 | — | — |
| 1990-02-22 | $6.46 | $8.88 | 47,873 | — | — |
| 1990-02-21 | $6.38 | $8.76 | 39,528 | — | — |
| 1990-02-20 | $6.43 | $8.84 | 64,562 | — | — |
| 1990-02-16 | $6.46 | $8.88 | 52,704 | — | — |
| 1990-02-15 | $6.52 | $8.96 | 134,834 | — | — |
| 1990-02-14 | $6.43 | $8.84 | 151,085 | — | — |
| 1990-02-13 | $6.52 | $8.96 | 82,570 | — | — |
| 1990-02-12 | $6.49 | $8.92 | 59,731 | — | — |
| 1990-02-09 | $6.52 | $8.96 | 60,170 | — | — |
| 1990-02-08 | $6.46 | $8.88 | 130,003 | — | — |
| 1990-02-07 | $6.46 | $8.88 | 223,114 | — | — |
| 1990-02-06 | $6.40 | $8.80 | 294,264 | — | — |
| 1990-02-05 | $6.52 | $8.96 | 125,611 | — | — |
| 1990-02-02 | $6.55 | $9.00 | 1,984,306 | — | — |
| 1990-02-01 | $6.60 | $9.08 | 99,259 | — | — |
| 1990-01-31 | $6.57 | $9.04 | 72,468 | — | — |
| 1990-01-30 | $6.72 | $9.23 | 143,179 | — | — |
| 1990-01-29 | $7.00 | $9.39 | 144,497 | — | — |
| 1990-01-26 | $7.06 | $9.47 | 28,548 | — | — |
| 1990-01-25 | $7.06 | $9.47 | 14,933 | — | — |
| 1990-01-24 | $7.06 | $9.47 | 32,501 | — | — |
| 1990-01-23 | $7.12 | $9.54 | 305,683 | — | — |
| 1990-01-22 | $7.23 | $9.70 | 25,474 | — | — |
| 1990-01-19 | $7.26 | $9.74 | 41,724 | — | — |
| 1990-01-18 | $7.23 | $9.70 | 12,737 | — | — |
| 1990-01-17 | $7.17 | $9.62 | 31,183 | — | — |
| 1990-01-16 | $7.17 | $9.62 | 12,737 | — | — |
| 1990-01-15 | $7.17 | $9.62 | 34,697 | — | — |
| 1990-01-12 | $7.20 | $9.66 | 18,007 | — | — |
| 1990-01-11 | $7.26 | $9.74 | 107,604 | — | — |
| 1990-01-10 | $7.17 | $9.62 | 149,328 | — | — |
| 1990-01-09 | $7.20 | $9.66 | 85,644 | — | — |
| 1990-01-08 | $7.29 | $9.77 | 120,780 | — | — |
| 1990-01-05 | $7.17 | $9.62 | 72,907 | — | — |
| 1990-01-04 | $7.23 | $9.70 | 41,724 | — | — |
| 1990-01-03 | $7.20 | $9.66 | 34,697 | — | — |
| 1990-01-02 | $7.26 | $9.74 | 58,414 | — | — |