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
- 1978-04-12 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 | $6.82 | $6.82 | 652,270 | — | — |
| 1990-12-28 | $6.80 | $6.80 | 324,646 | — | — |
| 1990-12-27 | $6.90 | $6.90 | 924,297 | — | — |
| 1990-12-26 | $7.05 | $7.05 | 503,350 | — | — |
| 1990-12-24 | $7.08 | $7.08 | 806,154 | — | — |
| 1990-12-21 | $7.05 | $7.05 | 2,973,436 | — | — |
| 1990-12-20 | $6.75 | $6.75 | 2,316,699 | — | — |
| 1990-12-19 | $6.85 | $6.85 | 1,266,813 | — | — |
| 1990-12-18 | $6.57 | $6.57 | 934,721 | — | — |
| 1990-12-17 | $6.52 | $6.52 | 657,234 | — | — |
| 1990-12-14 | $6.60 | $6.60 | 704,888 | — | — |
| 1990-12-13 | $6.65 | $6.65 | 802,679 | — | — |
| 1990-12-12 | $6.55 | $6.55 | 1,623,228 | — | — |
| 1990-12-11 | $6.47 | $6.47 | 614,543 | — | — |
| 1990-12-10 | $6.62 | $6.62 | 1,092,576 | — | — |
| 1990-12-07 | $6.52 | $6.52 | 569,371 | — | — |
| 1990-12-06 | $6.50 | $6.50 | 2,137,498 | — | — |
| 1990-12-05 | $6.37 | $6.37 | 2,058,571 | — | — |
| 1990-12-04 | $6.19 | $6.19 | 1,635,638 | — | — |
| 1990-12-03 | $6.14 | $6.14 | 1,272,770 | — | — |
| 1990-11-30 | $6.02 | $6.02 | 2,219,901 | — | — |
| 1990-11-29 | $6.27 | $6.27 | 1,129,310 | — | — |
| 1990-11-28 | $6.47 | $6.47 | 610,076 | — | — |
| 1990-11-27 | $6.55 | $6.55 | 487,961 | — | — |
| 1990-11-26 | $6.50 | $6.50 | 1,134,770 | — | — |
| 1990-11-23 | $6.30 | $6.30 | 395,134 | — | — |
| 1990-11-21 | $6.47 | $6.47 | 1,126,828 | — | — |
| 1990-11-20 | $6.62 | $6.62 | 761,974 | — | — |
| 1990-11-19 | $6.80 | $6.80 | 708,363 | — | — |
| 1990-11-16 | $6.82 | $6.82 | 1,960,780 | — | — |
| 1990-11-15 | $6.90 | $6.90 | 1,217,669 | — | — |
| 1990-11-14 | $7.03 | $7.03 | 1,341,769 | — | — |
| 1990-11-13 | $6.95 | $6.95 | 637,378 | — | — |
| 1990-11-12 | $7.00 | $7.00 | 778,355 | — | — |
| 1990-11-09 | $6.75 | $6.75 | 474,558 | — | — |
| 1990-11-08 | $6.77 | $6.77 | 1,160,087 | — | — |
| 1990-11-07 | $6.65 | $6.65 | 871,678 | — | — |
| 1990-11-06 | $6.80 | $6.80 | 1,570,113 | — | — |
| 1990-11-05 | $7.00 | $7.00 | 745,096 | — | — |
| 1990-11-02 | $6.70 | $6.70 | 1,674,854 | — | — |
| 1990-11-01 | $6.72 | $6.72 | 1,459,912 | — | — |
| 1990-10-31 | $6.65 | $6.65 | 1,601,386 | — | — |
| 1990-10-30 | $6.72 | $6.72 | 928,268 | — | — |
| 1990-10-29 | $6.82 | $6.82 | 715,809 | — | — |
| 1990-10-26 | $6.95 | $6.95 | 516,256 | — | — |
| 1990-10-25 | $6.98 | $6.98 | 1,512,034 | — | — |
| 1990-10-24 | $7.23 | $7.23 | 1,209,230 | — | — |
| 1990-10-23 | $7.76 | $7.76 | 1,731,443 | — | — |
| 1990-10-22 | $8.11 | $8.11 | 1,316,949 | — | — |
| 1990-10-19 | $7.98 | $7.98 | 2,292,375 | — | — |
| 1990-10-18 | $7.91 | $7.91 | 2,442,784 | — | — |
| 1990-10-17 | $7.50 | $7.50 | 584,263 | — | — |
| 1990-10-16 | $7.55 | $7.55 | 522,709 | — | — |
| 1990-10-15 | $7.71 | $7.71 | 1,059,318 | — | — |
| 1990-10-12 | $7.86 | $7.86 | 1,223,130 | — | — |
| 1990-10-11 | $7.60 | $7.60 | 999,253 | — | — |
| 1990-10-10 | $7.53 | $7.53 | 784,312 | — | — |
| 1990-10-09 | $7.35 | $7.35 | 289,898 | — | — |
| 1990-10-08 | $7.60 | $7.60 | 359,394 | — | — |
| 1990-10-05 | $7.40 | $7.40 | 573,342 | — | — |
| 1990-10-04 | $7.43 | $7.43 | 710,845 | — | — |
| 1990-10-03 | $7.40 | $7.40 | 389,674 | — | — |
| 1990-10-02 | $7.50 | $7.50 | 772,398 | — | — |
| 1990-10-01 | $7.48 | $7.48 | 655,744 | — | — |
| 1990-09-28 | $7.30 | $7.30 | 1,047,404 | — | — |
| 1990-09-27 | $7.20 | $7.20 | 504,342 | — | — |
| 1990-09-26 | $7.30 | $7.30 | 275,502 | — | — |
| 1990-09-25 | $7.35 | $7.35 | 570,364 | — | — |
| 1990-09-24 | $7.20 | $7.20 | 610,076 | — | — |
| 1990-09-21 | $7.40 | $7.40 | 1,314,467 | — | — |
| 1990-09-20 | $7.33 | $7.33 | 423,926 | — | — |
| 1990-09-19 | $7.30 | $7.30 | 302,308 | — | — |
| 1990-09-18 | $7.45 | $7.45 | 556,464 | — | — |
| 1990-09-17 | $7.55 | $7.55 | 651,277 | — | — |
| 1990-09-14 | $7.53 | $7.53 | 545,047 | — | — |
| 1990-09-13 | $7.58 | $7.58 | 265,574 | — | — |
| 1990-09-12 | $7.63 | $7.63 | 717,298 | — | — |
| 1990-09-11 | $7.66 | $7.66 | 936,707 | — | — |
| 1990-09-10 | $7.58 | $7.58 | 528,170 | — | — |
| 1990-09-07 | $7.68 | $7.68 | 544,551 | — | — |
| 1990-09-06 | $7.76 | $7.76 | 593,694 | — | — |
| 1990-09-05 | $7.83 | $7.83 | 616,529 | — | — |
| 1990-09-04 | $7.91 | $7.91 | 378,753 | — | — |
| 1990-08-31 | $7.91 | $7.91 | 451,228 | — | — |
| 1990-08-30 | $7.76 | $7.76 | 390,170 | — | — |
| 1990-08-29 | $7.91 | $7.91 | 305,286 | — | — |
| 1990-08-28 | $7.86 | $7.86 | 458,674 | — | — |
| 1990-08-27 | $7.96 | $7.96 | 1,061,800 | — | — |
| 1990-08-24 | $7.53 | $7.53 | 971,455 | — | — |
| 1990-08-23 | $7.25 | $7.25 | 1,106,972 | — | — |
| 1990-08-22 | $7.15 | $7.15 | 1,025,562 | — | — |
| 1990-08-21 | $7.08 | $7.08 | 1,288,654 | — | — |
| 1990-08-20 | $7.05 | $7.05 | 1,080,166 | — | — |
| 1990-08-17 | $6.92 | $6.92 | 1,738,393 | — | — |
| 1990-08-16 | $7.28 | $7.28 | 1,149,166 | — | — |
| 1990-08-15 | $7.55 | $7.55 | 387,192 | — | — |
| 1990-08-14 | $7.66 | $7.66 | 344,502 | — | — |
| 1990-08-13 | $7.73 | $7.73 | 619,011 | — | — |
| 1990-08-10 | $7.98 | $7.98 | 965,002 | — | — |
| 1990-08-09 | $7.76 | $7.76 | 809,628 | — | — |
| 1990-08-08 | $7.50 | $7.50 | 1,159,590 | — | — |
| 1990-08-07 | $7.48 | $7.48 | 1,760,731 | — | — |
| 1990-08-06 | $7.43 | $7.43 | 1,764,206 | — | — |
| 1990-08-03 | $7.86 | $7.86 | 2,428,389 | — | — |
| 1990-08-02 | $7.98 | $7.98 | 1,639,113 | — | — |
| 1990-08-01 | $8.11 | $8.11 | 1,252,914 | — | — |
| 1990-07-31 | $8.39 | $8.39 | 741,125 | — | — |
| 1990-07-30 | $8.46 | $8.46 | 1,139,734 | — | — |
| 1990-07-27 | $8.59 | $8.59 | 2,212,455 | — | — |
| 1990-07-26 | $8.81 | $8.81 | 1,541,818 | — | — |
| 1990-07-25 | $8.71 | $8.71 | 772,895 | — | — |
| 1990-07-24 | $8.81 | $8.81 | 769,420 | — | — |
| 1990-07-23 | $8.96 | $8.96 | 2,106,225 | — | — |
| 1990-07-20 | $9.07 | $9.07 | 1,086,620 | — | — |
| 1990-07-19 | $9.27 | $9.27 | 1,491,682 | — | — |
| 1990-07-18 | $9.42 | $9.42 | 2,019,355 | — | — |
| 1990-07-17 | $9.52 | $9.52 | 1,099,030 | — | — |
| 1990-07-16 | $9.54 | $9.54 | 571,853 | — | — |
| 1990-07-13 | $9.54 | $9.54 | 3,874,402 | — | — |
| 1990-07-12 | $9.17 | $9.17 | 1,785,054 | — | — |
| 1990-07-11 | $8.99 | $8.99 | 654,255 | — | — |
| 1990-07-10 | $8.96 | $8.96 | 1,158,598 | — | — |
| 1990-07-09 | $9.12 | $9.12 | 414,494 | — | — |
| 1990-07-06 | $9.17 | $9.17 | 701,413 | — | — |
| 1990-07-05 | $9.04 | $9.04 | 1,462,394 | — | — |
| 1990-07-03 | $9.07 | $9.07 | 830,974 | — | — |
| 1990-07-02 | $9.09 | $9.09 | 670,140 | — | — |
| 1990-06-29 | $9.12 | $9.12 | 1,530,401 | — | — |
| 1990-06-28 | $9.12 | $9.12 | 2,037,722 | — | — |
| 1990-06-27 | $9.24 | $9.24 | 1,419,208 | — | — |
| 1990-06-26 | $9.29 | $9.29 | 1,350,208 | — | — |
| 1990-06-25 | $9.59 | $9.59 | 733,183 | — | — |
| 1990-06-22 | $9.82 | $9.82 | 1,292,626 | — | — |
| 1990-06-21 | $9.80 | $9.80 | 444,278 | — | — |
| 1990-06-20 | $9.77 | $9.77 | 848,844 | — | — |
| 1990-06-19 | $9.82 | $9.82 | 946,635 | — | — |
| 1990-06-18 | $9.72 | $9.72 | 826,506 | — | — |
| 1990-06-15 | $9.77 | $9.77 | 2,050,132 | — | — |
| 1990-06-14 | $9.49 | $9.49 | 672,126 | — | — |
| 1990-06-13 | $9.59 | $9.59 | 639,363 | — | — |
| 1990-06-12 | $9.64 | $9.64 | 303,300 | — | — |
| 1990-06-11 | $9.59 | $9.59 | 359,890 | — | — |
| 1990-06-08 | $9.57 | $9.57 | 501,860 | — | — |
| 1990-06-07 | $9.72 | $9.72 | 534,623 | — | — |
| 1990-06-06 | $9.72 | $9.72 | 433,357 | — | — |
| 1990-06-05 | $9.77 | $9.77 | 952,095 | — | — |
| 1990-06-04 | $9.72 | $9.72 | 670,140 | — | — |
| 1990-06-01 | $9.52 | $9.52 | 1,022,584 | — | — |
| 1990-05-31 | $9.32 | $9.32 | 620,996 | — | — |
| 1990-05-30 | $9.37 | $9.37 | 1,689,249 | — | — |
| 1990-05-29 | $9.49 | $9.49 | 2,486,964 | — | — |
| 1990-05-25 | $9.22 | $9.22 | 765,945 | — | — |
| 1990-05-24 | $9.27 | $9.27 | 1,789,522 | — | — |
| 1990-05-23 | $9.42 | $9.42 | 5,067,251 | — | — |
| 1990-05-22 | $9.47 | $9.47 | 10,264,063 | — | — |
| 1990-05-21 | $10.50 | $10.50 | 1,559,689 | — | — |
| 1990-05-18 | $10.70 | $10.70 | 1,243,482 | — | — |
| 1990-05-17 | $10.93 | $10.93 | 628,442 | — | — |
| 1990-05-16 | $10.98 | $10.98 | 391,163 | — | — |
| 1990-05-15 | $11.00 | $11.00 | 974,433 | — | — |
| 1990-05-14 | $11.10 | $11.10 | 1,859,514 | — | — |
| 1990-05-11 | $10.83 | $10.83 | 1,289,647 | — | — |
| 1990-05-10 | $10.58 | $10.58 | 1,831,716 | — | — |
| 1990-05-09 | $10.50 | $10.50 | 1,271,777 | — | — |
| 1990-05-08 | $10.80 | $10.80 | 613,054 | — | — |
| 1990-05-07 | $10.88 | $10.88 | 1,067,260 | — | — |
| 1990-05-04 | $10.73 | $10.73 | 2,502,849 | — | — |
| 1990-05-03 | $10.93 | $10.93 | 994,786 | — | — |
| 1990-05-02 | $11.31 | $11.31 | 581,284 | — | — |
| 1990-05-01 | $11.23 | $11.23 | 931,743 | — | — |
| 1990-04-30 | $11.03 | $11.03 | 574,335 | — | — |
| 1990-04-27 | $11.03 | $11.03 | 844,873 | — | — |
| 1990-04-26 | $11.10 | $11.10 | 978,404 | — | — |
| 1990-04-25 | $11.08 | $11.08 | 992,800 | — | — |
| 1990-04-24 | $10.98 | $10.98 | 786,298 | — | — |
| 1990-04-23 | $11.05 | $11.05 | 1,000,742 | — | — |
| 1990-04-20 | $11.28 | $11.28 | 1,022,088 | — | — |
| 1990-04-19 | $11.31 | $11.31 | 512,285 | — | — |
| 1990-04-18 | $11.31 | $11.31 | 719,780 | — | — |
| 1990-04-17 | $11.53 | $11.53 | 548,522 | — | — |
| 1990-04-16 | $11.53 | $11.53 | 778,355 | — | — |
| 1990-04-12 | $11.58 | $11.58 | 944,649 | — | — |
| 1990-04-11 | $11.41 | $11.41 | 848,844 | — | — |
| 1990-04-10 | $11.38 | $11.38 | 326,135 | — | — |
| 1990-04-09 | $11.31 | $11.31 | 469,098 | — | — |
| 1990-04-06 | $11.16 | $11.16 | 417,472 | — | — |
| 1990-04-05 | $11.23 | $11.23 | 392,652 | — | — |
| 1990-04-04 | $11.33 | $11.33 | 861,750 | — | — |
| 1990-04-03 | $11.23 | $11.23 | 1,082,152 | — | — |
| 1990-04-02 | $11.16 | $11.16 | 687,514 | — | — |
| 1990-03-30 | $11.23 | $11.23 | 908,908 | — | — |
| 1990-03-29 | $11.36 | $11.36 | 989,325 | — | — |
| 1990-03-28 | $11.36 | $11.36 | 404,566 | — | — |
| 1990-03-27 | $11.53 | $11.53 | 768,924 | — | — |
| 1990-03-26 | $11.48 | $11.48 | 1,046,411 | — | — |
| 1990-03-23 | $11.13 | $11.13 | 1,241,000 | — | — |
| 1990-03-22 | $10.85 | $10.85 | 1,642,091 | — | — |
| 1990-03-21 | $11.13 | $11.13 | 1,564,653 | — | — |
| 1990-03-20 | $11.48 | $11.48 | 4,346,478 | — | — |
| 1990-03-19 | $11.08 | $11.08 | 2,115,657 | — | — |
| 1990-03-16 | $10.85 | $10.85 | 1,053,857 | — | — |
| 1990-03-15 | $10.65 | $10.65 | 968,973 | — | — |
| 1990-03-14 | $10.98 | $10.98 | 866,218 | — | — |
| 1990-03-13 | $11.05 | $11.05 | 1,255,892 | — | — |
| 1990-03-12 | $10.83 | $10.83 | 1,012,160 | — | — |
| 1990-03-09 | $10.58 | $10.58 | 768,924 | — | — |
| 1990-03-08 | $10.65 | $10.65 | 1,167,036 | — | — |
| 1990-03-07 | $10.63 | $10.63 | 2,307,764 | — | — |
| 1990-03-06 | $10.53 | $10.53 | 657,730 | — | — |
| 1990-03-05 | $10.07 | $10.07 | 689,003 | — | — |
| 1990-03-02 | $10.10 | $10.10 | 1,112,432 | — | — |
| 1990-03-01 | $10.07 | $10.07 | 965,994 | — | — |
| 1990-02-28 | $10.07 | $10.07 | 3,117,392 | — | — |
| 1990-02-27 | $10.20 | $10.20 | 1,834,198 | — | — |
| 1990-02-26 | $10.37 | $10.37 | 2,077,930 | — | — |
| 1990-02-23 | $9.52 | $9.52 | 1,088,109 | — | — |
| 1990-02-22 | $9.44 | $9.44 | 707,866 | — | — |
| 1990-02-21 | $9.37 | $9.37 | 655,744 | — | — |
| 1990-02-20 | $9.37 | $9.37 | 675,600 | — | — |
| 1990-02-16 | $9.32 | $9.32 | 617,522 | — | — |
| 1990-02-15 | $9.39 | $9.39 | 222,387 | — | — |
| 1990-02-14 | $9.47 | $9.47 | 586,745 | — | — |
| 1990-02-13 | $9.47 | $9.47 | 1,088,605 | — | — |
| 1990-02-12 | $9.39 | $9.39 | 570,860 | — | — |
| 1990-02-09 | $9.49 | $9.49 | 531,148 | — | — |
| 1990-02-08 | $9.42 | $9.42 | 1,084,634 | — | — |
| 1990-02-07 | $9.17 | $9.17 | 1,489,200 | — | — |
| 1990-02-06 | $9.27 | $9.27 | 1,356,661 | — | — |
| 1990-02-05 | $9.19 | $9.19 | 712,334 | — | — |
| 1990-02-02 | $9.22 | $9.22 | 577,810 | — | — |
| 1990-02-01 | $9.04 | $9.04 | 418,465 | — | — |
| 1990-01-31 | $9.07 | $9.07 | 800,693 | — | — |
| 1990-01-30 | $8.91 | $8.91 | 1,048,893 | — | — |
| 1990-01-29 | $8.99 | $8.99 | 482,501 | — | — |
| 1990-01-26 | $8.99 | $8.99 | 648,795 | — | — |
| 1990-01-25 | $8.96 | $8.96 | 564,903 | — | — |
| 1990-01-24 | $8.96 | $8.96 | 642,838 | — | — |
| 1990-01-23 | $9.01 | $9.01 | 970,462 | — | — |
| 1990-01-22 | $8.91 | $8.91 | 1,112,929 | — | — |
| 1990-01-19 | $9.42 | $9.42 | 1,014,145 | — | — |
| 1990-01-18 | $9.42 | $9.42 | 490,940 | — | — |
| 1990-01-17 | $9.27 | $9.27 | 204,517 | — | — |
| 1990-01-16 | $9.42 | $9.42 | 1,116,900 | — | — |
| 1990-01-15 | $9.24 | $9.24 | 418,962 | — | — |
| 1990-01-12 | $9.34 | $9.34 | 750,060 | — | — |
| 1990-01-11 | $9.49 | $9.49 | 557,457 | — | — |
| 1990-01-10 | $9.37 | $9.37 | 629,435 | — | — |
| 1990-01-09 | $9.49 | $9.49 | 464,630 | — | — |
| 1990-01-08 | $9.52 | $9.52 | 2,070,484 | — | — |
| 1990-01-05 | $9.49 | $9.49 | 727,722 | — | — |
| 1990-01-04 | $9.75 | $9.75 | 924,297 | — | — |
| 1990-01-03 | $9.82 | $9.82 | 1,979,147 | — | — |
| 1990-01-02 | $9.69 | $9.69 | 2,544,546 | — | — |