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 | $8.13 | $8.92 | 629,600 | — | — |
| 1990-12-28 | $8.00 | $8.79 | 316,800 | — | — |
| 1990-12-27 | $8.00 | $8.79 | 152,200 | — | — |
| 1990-12-26 | $7.94 | $8.72 | 267,600 | — | — |
| 1990-12-24 | $7.94 | $8.72 | 121,000 | — | — |
| 1990-12-21 | $7.94 | $8.72 | 510,400 | — | — |
| 1990-12-20 | $8.00 | $8.79 | 477,600 | — | — |
| 1990-12-19 | $8.00 | $8.79 | 858,200 | — | — |
| 1990-12-18 | $7.81 | $8.58 | 497,800 | — | — |
| 1990-12-17 | $7.81 | $8.58 | 386,600 | — | — |
| 1990-12-14 | $7.81 | $8.58 | 371,400 | — | — |
| 1990-12-13 | $7.81 | $8.58 | 1,466,600 | — | — |
| 1990-12-12 | $7.69 | $8.44 | 1,062,000 | — | — |
| 1990-12-11 | $7.75 | $8.51 | 544,400 | — | — |
| 1990-12-10 | $7.81 | $8.58 | 1,265,000 | — | — |
| 1990-12-07 | $7.50 | $8.24 | 757,200 | — | — |
| 1990-12-06 | $7.50 | $8.24 | 946,600 | — | — |
| 1990-12-05 | $7.44 | $8.17 | 1,220,600 | — | — |
| 1990-12-04 | $7.38 | $8.10 | 1,794,600 | — | — |
| 1990-12-03 | $7.25 | $7.96 | 1,424,800 | — | — |
| 1990-11-30 | $7.19 | $7.89 | 1,731,800 | — | — |
| 1990-11-29 | $7.06 | $7.76 | 393,000 | — | — |
| 1990-11-28 | $7.00 | $7.69 | 452,000 | — | — |
| 1990-11-27 | $6.88 | $7.55 | 741,400 | — | — |
| 1990-11-26 | $6.81 | $7.48 | 487,600 | — | — |
| 1990-11-23 | $6.75 | $7.41 | 169,800 | — | — |
| 1990-11-21 | $6.94 | $7.62 | 160,000 | — | — |
| 1990-11-20 | $7.13 | $7.82 | 362,800 | — | — |
| 1990-11-19 | $7.13 | $7.82 | 189,800 | — | — |
| 1990-11-16 | $7.13 | $7.82 | 1,689,600 | — | — |
| 1990-11-15 | $7.13 | $7.82 | 568,800 | — | — |
| 1990-11-14 | $7.19 | $7.89 | 3,784,000 | — | — |
| 1990-11-13 | $8.13 | $8.92 | 72,800 | — | — |
| 1990-11-12 | $7.94 | $8.72 | 85,800 | — | — |
| 1990-11-09 | $7.88 | $8.65 | 183,000 | — | — |
| 1990-11-08 | $7.88 | $8.65 | 88,800 | — | — |
| 1990-11-07 | $7.81 | $8.58 | 225,800 | — | — |
| 1990-11-06 | $7.94 | $8.72 | 150,200 | — | — |
| 1990-11-05 | $8.00 | $8.79 | 321,200 | — | — |
| 1990-11-02 | $7.88 | $8.65 | 151,600 | — | — |
| 1990-11-01 | $7.81 | $8.58 | 446,000 | — | — |
| 1990-10-31 | $7.94 | $8.72 | 235,200 | — | — |
| 1990-10-30 | $8.13 | $8.86 | 574,600 | — | — |
| 1990-10-29 | $8.31 | $9.06 | 187,800 | — | — |
| 1990-10-26 | $8.44 | $9.20 | 87,000 | — | — |
| 1990-10-25 | $8.56 | $9.33 | 184,400 | — | — |
| 1990-10-24 | $8.56 | $9.33 | 67,200 | — | — |
| 1990-10-23 | $8.63 | $9.40 | 248,000 | — | — |
| 1990-10-22 | $8.56 | $9.33 | 240,000 | — | — |
| 1990-10-19 | $8.63 | $9.40 | 289,400 | — | — |
| 1990-10-18 | $8.56 | $9.33 | 391,000 | — | — |
| 1990-10-17 | $8.50 | $9.27 | 247,400 | — | — |
| 1990-10-16 | $8.81 | $9.61 | 163,800 | — | — |
| 1990-10-15 | $8.88 | $9.67 | 459,400 | — | — |
| 1990-10-12 | $8.75 | $9.54 | 211,400 | — | — |
| 1990-10-11 | $8.31 | $9.06 | 255,600 | — | — |
| 1990-10-10 | $8.63 | $9.40 | 86,400 | — | — |
| 1990-10-09 | $8.69 | $9.47 | 74,400 | — | — |
| 1990-10-08 | $8.88 | $9.67 | 113,800 | — | — |
| 1990-10-05 | $8.88 | $9.67 | 334,000 | — | — |
| 1990-10-04 | $8.88 | $9.67 | 165,800 | — | — |
| 1990-10-03 | $8.81 | $9.61 | 250,200 | — | — |
| 1990-10-02 | $8.81 | $9.61 | 289,400 | — | — |
| 1990-10-01 | $8.69 | $9.47 | 360,400 | — | — |
| 1990-09-28 | $8.50 | $9.27 | 168,600 | — | — |
| 1990-09-27 | $8.25 | $8.99 | 206,800 | — | — |
| 1990-09-26 | $8.19 | $8.93 | 237,400 | — | — |
| 1990-09-25 | $8.25 | $8.99 | 102,400 | — | — |
| 1990-09-24 | $8.19 | $8.93 | 101,600 | — | — |
| 1990-09-21 | $8.25 | $8.99 | 154,800 | — | — |
| 1990-09-20 | $8.06 | $8.79 | 63,600 | — | — |
| 1990-09-19 | $8.31 | $9.06 | 109,800 | — | — |
| 1990-09-18 | $8.31 | $9.06 | 55,600 | — | — |
| 1990-09-17 | $8.31 | $9.06 | 58,200 | — | — |
| 1990-09-14 | $8.25 | $8.99 | 61,800 | — | — |
| 1990-09-13 | $8.25 | $8.99 | 88,200 | — | — |
| 1990-09-12 | $8.25 | $8.99 | 51,000 | — | — |
| 1990-09-11 | $8.19 | $8.93 | 126,600 | — | — |
| 1990-09-10 | $8.19 | $8.93 | 157,400 | — | — |
| 1990-09-07 | $8.25 | $8.99 | 164,400 | — | — |
| 1990-09-06 | $8.31 | $9.06 | 105,200 | — | — |
| 1990-09-05 | $8.25 | $8.99 | 179,600 | — | — |
| 1990-09-04 | $8.25 | $8.99 | 68,600 | — | — |
| 1990-08-31 | $8.25 | $8.99 | 47,000 | — | — |
| 1990-08-30 | $8.25 | $8.99 | 95,800 | — | — |
| 1990-08-29 | $8.31 | $9.06 | 25,400 | — | — |
| 1990-08-28 | $8.38 | $9.13 | 211,200 | — | — |
| 1990-08-27 | $8.44 | $9.20 | 72,200 | — | — |
| 1990-08-24 | $7.94 | $8.65 | 292,400 | — | — |
| 1990-08-23 | $7.50 | $8.18 | 298,200 | — | — |
| 1990-08-22 | $8.13 | $8.86 | 182,600 | — | — |
| 1990-08-21 | $8.25 | $8.99 | 199,000 | — | — |
| 1990-08-20 | $8.38 | $9.13 | 26,200 | — | — |
| 1990-08-17 | $8.50 | $9.20 | 181,400 | — | — |
| 1990-08-16 | $8.75 | $9.47 | 280,800 | — | — |
| 1990-08-15 | $8.94 | $9.67 | 197,000 | — | — |
| 1990-08-14 | $8.75 | $9.47 | 165,000 | — | — |
| 1990-08-13 | $8.50 | $9.20 | 211,400 | — | — |
| 1990-08-10 | $8.50 | $9.20 | 284,200 | — | — |
| 1990-08-09 | $8.63 | $9.34 | 59,800 | — | — |
| 1990-08-08 | $8.69 | $9.40 | 588,200 | — | — |
| 1990-08-07 | $8.69 | $9.40 | 412,000 | — | — |
| 1990-08-06 | $8.50 | $9.20 | 119,400 | — | — |
| 1990-08-03 | $8.75 | $9.47 | 332,400 | — | — |
| 1990-08-02 | $8.88 | $9.61 | 196,200 | — | — |
| 1990-08-01 | $9.19 | $9.94 | 41,800 | — | — |
| 1990-07-31 | $9.31 | $10.08 | 80,400 | — | — |
| 1990-07-30 | $9.19 | $9.94 | 65,800 | — | — |
| 1990-07-27 | $9.38 | $10.15 | 80,600 | — | — |
| 1990-07-26 | $9.38 | $10.15 | 1,579,800 | — | — |
| 1990-07-25 | $9.44 | $10.22 | 271,800 | — | — |
| 1990-07-24 | $9.38 | $10.15 | 246,000 | — | — |
| 1990-07-23 | $9.50 | $10.28 | 236,800 | — | — |
| 1990-07-20 | $9.81 | $10.62 | 61,000 | — | — |
| 1990-07-19 | $9.88 | $10.69 | 75,200 | — | — |
| 1990-07-18 | $9.81 | $10.62 | 103,800 | — | — |
| 1990-07-17 | $10.06 | $10.89 | 127,400 | — | — |
| 1990-07-16 | $10.13 | $10.96 | 589,000 | — | — |
| 1990-07-13 | $9.69 | $10.49 | 283,000 | — | — |
| 1990-07-12 | $9.56 | $10.35 | 1,000,400 | — | — |
| 1990-07-11 | $9.50 | $10.28 | 184,600 | — | — |
| 1990-07-10 | $9.50 | $10.28 | 353,800 | — | — |
| 1990-07-09 | $9.50 | $10.28 | 386,800 | — | — |
| 1990-07-06 | $9.63 | $10.42 | 352,000 | — | — |
| 1990-07-05 | $9.69 | $10.49 | 212,200 | — | — |
| 1990-07-03 | $9.81 | $10.62 | 310,600 | — | — |
| 1990-07-02 | $9.63 | $10.42 | 280,000 | — | — |
| 1990-06-29 | $9.75 | $10.55 | 179,600 | — | — |
| 1990-06-28 | $9.75 | $10.55 | 238,200 | — | — |
| 1990-06-27 | $9.88 | $10.69 | 377,000 | — | — |
| 1990-06-26 | $9.94 | $10.76 | 593,200 | — | — |
| 1990-06-25 | $9.88 | $10.69 | 242,200 | — | — |
| 1990-06-22 | $9.94 | $10.76 | 1,341,200 | — | — |
| 1990-06-21 | $9.75 | $10.55 | 1,322,600 | — | — |
| 1990-06-20 | $11.06 | $11.97 | 135,600 | — | — |
| 1990-06-19 | $10.94 | $11.84 | 313,200 | — | — |
| 1990-06-18 | $10.50 | $11.37 | 145,200 | — | — |
| 1990-06-15 | $10.44 | $11.30 | 100,000 | — | — |
| 1990-06-14 | $10.31 | $11.16 | 70,400 | — | — |
| 1990-06-13 | $10.25 | $11.09 | 133,000 | — | — |
| 1990-06-12 | $10.13 | $10.96 | 65,400 | — | — |
| 1990-06-11 | $10.00 | $10.82 | 173,200 | — | — |
| 1990-06-08 | $9.75 | $10.55 | 47,800 | — | — |
| 1990-06-07 | $9.75 | $10.55 | 50,200 | — | — |
| 1990-06-06 | $10.00 | $10.82 | 110,800 | — | — |
| 1990-06-05 | $10.25 | $11.09 | 167,600 | — | — |
| 1990-06-04 | $10.19 | $11.03 | 111,800 | — | — |
| 1990-06-01 | $10.13 | $10.96 | 144,000 | — | — |
| 1990-05-31 | $10.06 | $10.89 | 168,400 | — | — |
| 1990-05-30 | $10.31 | $11.16 | 278,600 | — | — |
| 1990-05-29 | $10.25 | $11.09 | 133,600 | — | — |
| 1990-05-25 | $10.56 | $11.43 | 156,400 | — | — |
| 1990-05-24 | $10.38 | $11.23 | 216,000 | — | — |
| 1990-05-23 | $10.31 | $11.16 | 213,800 | — | — |
| 1990-05-22 | $9.94 | $10.76 | 227,800 | — | — |
| 1990-05-21 | $9.94 | $10.76 | 79,600 | — | — |
| 1990-05-18 | $9.63 | $10.35 | 108,000 | — | — |
| 1990-05-17 | $9.56 | $10.29 | 146,400 | — | — |
| 1990-05-16 | $9.38 | $10.08 | 159,000 | — | — |
| 1990-05-15 | $9.63 | $10.35 | 191,000 | — | — |
| 1990-05-14 | $9.25 | $9.95 | 315,200 | — | — |
| 1990-05-11 | $9.06 | $9.75 | 128,600 | — | — |
| 1990-05-10 | $8.75 | $9.41 | 89,600 | — | — |
| 1990-05-09 | $8.81 | $9.48 | 87,000 | — | — |
| 1990-05-08 | $9.00 | $9.68 | 57,800 | — | — |
| 1990-05-07 | $9.06 | $9.75 | 78,800 | — | — |
| 1990-05-04 | $9.19 | $9.88 | 63,400 | — | — |
| 1990-05-03 | $9.06 | $9.75 | 73,400 | — | — |
| 1990-05-02 | $8.88 | $9.55 | 227,400 | — | — |
| 1990-05-01 | $9.06 | $9.75 | 153,400 | — | — |
| 1990-04-30 | $9.00 | $9.68 | 171,400 | — | — |
| 1990-04-27 | $9.06 | $9.75 | 117,800 | — | — |
| 1990-04-26 | $9.25 | $9.95 | 265,600 | — | — |
| 1990-04-25 | $9.25 | $9.95 | 232,400 | — | — |
| 1990-04-24 | $9.06 | $9.75 | 296,800 | — | — |
| 1990-04-23 | $9.00 | $9.68 | 162,200 | — | — |
| 1990-04-20 | $9.19 | $9.88 | 67,200 | — | — |
| 1990-04-19 | $9.19 | $9.88 | 247,400 | — | — |
| 1990-04-18 | $9.44 | $10.15 | 190,400 | — | — |
| 1990-04-17 | $9.38 | $10.08 | 65,200 | — | — |
| 1990-04-16 | $9.06 | $9.75 | 195,600 | — | — |
| 1990-04-12 | $9.00 | $9.68 | 400,800 | — | — |
| 1990-04-11 | $8.56 | $9.21 | 258,600 | — | — |
| 1990-04-10 | $8.31 | $8.94 | 72,800 | — | — |
| 1990-04-09 | $8.31 | $8.94 | 213,200 | — | — |
| 1990-04-06 | $8.56 | $9.21 | 128,000 | — | — |
| 1990-04-05 | $8.50 | $9.14 | 275,000 | — | — |
| 1990-04-04 | $8.50 | $9.14 | 128,400 | — | — |
| 1990-04-03 | $8.44 | $9.08 | 99,600 | — | — |
| 1990-04-02 | $8.44 | $9.08 | 54,200 | — | — |
| 1990-03-30 | $8.38 | $9.01 | 65,000 | — | — |
| 1990-03-29 | $8.31 | $8.94 | 133,600 | — | — |
| 1990-03-28 | $8.31 | $8.94 | 27,000 | — | — |
| 1990-03-27 | $8.25 | $8.87 | 228,600 | — | — |
| 1990-03-26 | $8.25 | $8.87 | 56,200 | — | — |
| 1990-03-23 | $8.19 | $8.81 | 63,600 | — | — |
| 1990-03-22 | $8.13 | $8.74 | 133,000 | — | — |
| 1990-03-21 | $8.38 | $9.01 | 16,200 | — | — |
| 1990-03-20 | $8.38 | $9.01 | 155,400 | — | — |
| 1990-03-19 | $8.50 | $9.14 | 95,600 | — | — |
| 1990-03-16 | $8.44 | $9.08 | 212,800 | — | — |
| 1990-03-15 | $8.25 | $8.87 | 113,400 | — | — |
| 1990-03-14 | $8.13 | $8.74 | 71,000 | — | — |
| 1990-03-13 | $8.00 | $8.61 | 124,400 | — | — |
| 1990-03-12 | $8.06 | $8.67 | 65,600 | — | — |
| 1990-03-09 | $8.00 | $8.61 | 147,400 | — | — |
| 1990-03-08 | $7.88 | $8.47 | 218,800 | — | — |
| 1990-03-07 | $7.75 | $8.34 | 14,400 | — | — |
| 1990-03-06 | $7.88 | $8.47 | 58,800 | — | — |
| 1990-03-05 | $7.81 | $8.40 | 76,600 | — | — |
| 1990-03-02 | $7.75 | $8.34 | 37,800 | — | — |
| 1990-03-01 | $7.75 | $8.34 | 175,400 | — | — |
| 1990-02-28 | $7.94 | $8.54 | 48,000 | — | — |
| 1990-02-27 | $8.00 | $8.61 | 26,400 | — | — |
| 1990-02-26 | $8.00 | $8.61 | 157,400 | — | — |
| 1990-02-23 | $8.19 | $8.81 | 82,000 | — | — |
| 1990-02-22 | $8.06 | $8.67 | 37,400 | — | — |
| 1990-02-21 | $8.06 | $8.67 | 331,400 | — | — |
| 1990-02-20 | $7.94 | $8.54 | 648,200 | — | — |
| 1990-02-16 | $7.88 | $8.47 | 122,000 | — | — |
| 1990-02-15 | $7.81 | $8.40 | 415,800 | — | — |
| 1990-02-14 | $7.88 | $8.41 | 111,800 | — | — |
| 1990-02-13 | $7.94 | $8.47 | 73,600 | — | — |
| 1990-02-12 | $7.94 | $8.47 | 39,600 | — | — |
| 1990-02-09 | $7.94 | $8.47 | 178,600 | — | — |
| 1990-02-08 | $8.00 | $8.54 | 308,000 | — | — |
| 1990-02-07 | $7.75 | $8.27 | 278,800 | — | — |
| 1990-02-06 | $7.44 | $7.94 | 158,400 | — | — |
| 1990-02-05 | $7.44 | $7.94 | 516,400 | — | — |
| 1990-02-02 | $7.50 | $8.01 | 282,600 | — | — |
| 1990-02-01 | $7.38 | $7.87 | 138,000 | — | — |
| 1990-01-31 | $7.19 | $7.67 | 305,400 | — | — |
| 1990-01-30 | $7.06 | $7.54 | 157,000 | — | — |
| 1990-01-29 | $7.25 | $7.74 | 77,200 | — | — |
| 1990-01-26 | $7.38 | $7.87 | 219,600 | — | — |
| 1990-01-25 | $7.31 | $7.81 | 114,600 | — | — |
| 1990-01-24 | $7.44 | $7.94 | 271,200 | — | — |
| 1990-01-23 | $7.63 | $8.14 | 245,200 | — | — |
| 1990-01-22 | $7.75 | $8.27 | 61,000 | — | — |
| 1990-01-19 | $8.06 | $8.61 | 65,200 | — | — |
| 1990-01-18 | $8.00 | $8.54 | 193,000 | — | — |
| 1990-01-17 | $8.25 | $8.81 | 144,200 | — | — |
| 1990-01-16 | $8.13 | $8.67 | 246,800 | — | — |
| 1990-01-15 | $8.19 | $8.74 | 38,400 | — | — |
| 1990-01-12 | $8.44 | $9.01 | 206,200 | — | — |
| 1990-01-11 | $8.63 | $9.21 | 300,600 | — | — |
| 1990-01-10 | $8.25 | $8.81 | 487,200 | — | — |
| 1990-01-09 | $8.06 | $8.61 | 423,600 | — | — |
| 1990-01-08 | $7.88 | $8.41 | 318,800 | — | — |
| 1990-01-05 | $8.00 | $8.54 | 804,000 | — | — |
| 1990-01-04 | $8.06 | $8.61 | 356,000 | — | — |
| 1990-01-03 | $8.00 | $8.54 | 1,674,800 | — | — |
| 1990-01-02 | $7.94 | $8.47 | 167,400 | — | — |