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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1990-12-31 | $8.91 | $9.79 | 2,275,600 |
| 1990-12-28 | $8.75 | $9.62 | 1,479,200 |
| 1990-12-27 | $8.78 | $9.65 | 1,904,400 |
| 1990-12-26 | $8.91 | $9.79 | 2,471,200 |
| 1990-12-24 | $8.75 | $9.62 | 1,869,600 |
| 1990-12-21 | $8.78 | $9.65 | 4,185,600 |
| 1990-12-20 | $8.75 | $9.62 | 5,300,800 |
| 1990-12-19 | $8.75 | $9.62 | 6,942,400 |
| 1990-12-18 | $8.78 | $9.65 | 7,225,200 |
| 1990-12-17 | $8.41 | $9.24 | 2,607,600 |
| 1990-12-14 | $8.56 | $9.41 | 4,863,600 |
| 1990-12-13 | $8.63 | $9.48 | 4,347,200 |
| 1990-12-12 | $8.63 | $9.48 | 5,562,800 |
| 1990-12-11 | $8.56 | $9.41 | 3,869,200 |
| 1990-12-10 | $8.69 | $9.55 | 5,699,600 |
| 1990-12-07 | $8.47 | $9.31 | 6,743,200 |
| 1990-12-06 | $8.38 | $9.20 | 9,998,000 |
| 1990-12-05 | $8.56 | $9.41 | 19,636,000 |
| 1990-12-04 | $7.91 | $8.69 | 10,563,200 |
| 1990-12-03 | $7.81 | $8.59 | 4,964,800 |
| 1990-11-30 | $7.91 | $8.69 | 9,949,200 |
| 1990-11-29 | $7.81 | $8.59 | 4,574,800 |
| 1990-11-28 | $7.75 | $8.52 | 3,230,800 |
| 1990-11-27 | $7.94 | $8.72 | 5,148,800 |
| 1990-11-26 | $7.78 | $8.55 | 6,190,000 |
| 1990-11-23 | $7.66 | $8.41 | 1,294,800 |
| 1990-11-21 | $7.66 | $8.41 | 8,050,800 |
| 1990-11-20 | $7.91 | $8.69 | 3,968,400 |
| 1990-11-19 | $8.16 | $8.96 | 5,066,400 |
| 1990-11-16 | $8.06 | $8.86 | 4,190,800 |
| 1990-11-15 | $7.97 | $8.76 | 4,513,200 |
| 1990-11-14 | $8.13 | $8.93 | 6,604,400 |
| 1990-11-13 | $8.09 | $8.89 | 11,534,000 |
| 1990-11-12 | $8.00 | $8.79 | 10,549,200 |
| 1990-11-09 | $7.63 | $8.38 | 4,515,600 |
| 1990-11-08 | $7.41 | $8.14 | 4,011,600 |
| 1990-11-07 | $7.31 | $8.04 | 4,844,000 |
| 1990-11-06 | $7.50 | $8.24 | 8,234,800 |
| 1990-11-05 | $7.53 | $8.28 | 11,000,400 |
| 1990-11-02 | $7.31 | $8.04 | 10,784,000 |
| 1990-11-01 | $7.09 | $7.80 | 9,010,800 |
| 1990-10-31 | $7.03 | $7.73 | 5,277,600 |
| 1990-10-30 | $6.84 | $7.52 | 3,556,000 |
| 1990-10-29 | $6.78 | $7.45 | 3,959,200 |
| 1990-10-26 | $6.97 | $7.66 | 1,950,800 |
| 1990-10-25 | $7.16 | $7.86 | 2,437,600 |
| 1990-10-24 | $7.25 | $7.91 | 3,397,600 |
| 1990-10-23 | $7.31 | $7.98 | 5,492,800 |
| 1990-10-22 | $7.25 | $7.91 | 8,240,000 |
| 1990-10-19 | $6.97 | $7.60 | 11,494,800 |
| 1990-10-18 | $7.06 | $7.70 | 9,294,000 |
| 1990-10-17 | $6.97 | $7.60 | 5,549,600 |
| 1990-10-16 | $6.75 | $7.36 | 7,056,000 |
| 1990-10-15 | $7.19 | $7.84 | 2,906,400 |
| 1990-10-12 | $7.06 | $7.70 | 5,030,000 |
| 1990-10-11 | $6.69 | $7.29 | 11,029,200 |
| 1990-10-10 | $6.91 | $7.53 | 5,446,000 |
| 1990-10-09 | $7.16 | $7.80 | 2,798,800 |
| 1990-10-08 | $7.47 | $8.15 | 1,596,400 |
| 1990-10-05 | $7.31 | $7.98 | 4,466,000 |
| 1990-10-04 | $7.25 | $7.91 | 3,019,600 |
| 1990-10-03 | $7.13 | $7.77 | 3,818,400 |
| 1990-10-02 | $7.31 | $7.98 | 6,808,000 |
| 1990-10-01 | $7.41 | $8.08 | 7,268,800 |
| 1990-09-28 | $7.09 | $7.74 | 6,874,800 |
| 1990-09-27 | $6.59 | $7.19 | 4,990,800 |
| 1990-09-26 | $6.66 | $7.26 | 3,480,800 |
| 1990-09-25 | $6.91 | $7.53 | 5,049,200 |
| 1990-09-24 | $6.53 | $7.12 | 4,098,000 |
| 1990-09-21 | $6.56 | $7.16 | 5,248,000 |
| 1990-09-20 | $6.31 | $6.88 | 4,593,200 |
| 1990-09-19 | $6.63 | $7.23 | 9,882,400 |
| 1990-09-18 | $6.88 | $7.50 | 9,190,000 |
| 1990-09-17 | $7.25 | $7.91 | 2,192,400 |
| 1990-09-14 | $7.34 | $8.01 | 3,071,200 |
| 1990-09-13 | $7.47 | $8.15 | 4,241,200 |
| 1990-09-12 | $7.34 | $8.01 | 3,622,800 |
| 1990-09-11 | $7.03 | $7.67 | 4,443,600 |
| 1990-09-10 | $7.16 | $7.80 | 2,721,200 |
| 1990-09-07 | $7.22 | $7.87 | 4,671,600 |
| 1990-09-06 | $7.25 | $7.91 | 4,418,800 |
| 1990-09-05 | $7.50 | $8.18 | 3,178,000 |
| 1990-09-04 | $7.41 | $8.08 | 3,136,800 |
| 1990-08-31 | $7.47 | $8.15 | 1,312,400 |
| 1990-08-30 | $7.44 | $8.11 | 2,685,200 |
| 1990-08-29 | $7.56 | $8.25 | 6,442,400 |
| 1990-08-28 | $7.66 | $8.35 | 4,833,600 |
| 1990-08-27 | $7.56 | $8.25 | 6,603,200 |
| 1990-08-24 | $7.25 | $7.91 | 10,665,200 |
| 1990-08-23 | $6.66 | $7.26 | 14,498,400 |
| 1990-08-22 | $6.69 | $7.29 | 9,151,600 |
| 1990-08-21 | $7.06 | $7.70 | 10,402,800 |
| 1990-08-20 | $7.44 | $8.11 | 5,118,800 |
| 1990-08-17 | $7.72 | $8.42 | 11,155,200 |
| 1990-08-16 | $7.97 | $8.69 | 5,709,200 |
| 1990-08-15 | $8.38 | $9.13 | 3,663,200 |
| 1990-08-14 | $8.25 | $9.00 | 3,744,400 |
| 1990-08-13 | $8.41 | $9.17 | 4,083,600 |
| 1990-08-10 | $8.47 | $9.24 | 3,865,600 |
| 1990-08-09 | $8.78 | $9.58 | 5,304,800 |
| 1990-08-08 | $8.38 | $9.13 | 5,975,600 |
| 1990-08-07 | $8.16 | $8.90 | 6,695,600 |
| 1990-08-06 | $8.06 | $8.79 | 8,726,800 |
| 1990-08-03 | $8.97 | $9.78 | 10,570,400 |
| 1990-08-02 | $9.09 | $9.92 | 6,292,400 |
| 1990-08-01 | $9.44 | $10.29 | 4,192,000 |
| 1990-07-31 | $9.56 | $10.43 | 3,388,800 |
| 1990-07-30 | $9.75 | $10.63 | 3,623,200 |
| 1990-07-27 | $9.69 | $10.57 | 1,887,600 |
| 1990-07-26 | $9.75 | $10.63 | 3,398,400 |
| 1990-07-25 | $9.72 | $10.60 | 3,965,600 |
| 1990-07-24 | $9.63 | $10.45 | 8,395,600 |
| 1990-07-23 | $9.97 | $10.82 | 7,835,600 |
| 1990-07-20 | $10.19 | $11.06 | 2,056,000 |
| 1990-07-19 | $10.50 | $11.40 | 2,111,200 |
| 1990-07-18 | $10.41 | $11.30 | 5,498,400 |
| 1990-07-17 | $10.63 | $11.53 | 3,541,200 |
| 1990-07-16 | $10.81 | $11.74 | 3,772,400 |
| 1990-07-13 | $10.88 | $11.80 | 6,664,000 |
| 1990-07-12 | $10.88 | $11.80 | 7,444,800 |
| 1990-07-11 | $10.66 | $11.57 | 4,934,000 |
| 1990-07-10 | $10.44 | $11.33 | 2,464,000 |
| 1990-07-09 | $10.34 | $11.23 | 1,458,000 |
| 1990-07-06 | $10.22 | $11.09 | 1,393,200 |
| 1990-07-05 | $10.16 | $11.02 | 2,569,600 |
| 1990-07-03 | $10.41 | $11.30 | 1,672,400 |
| 1990-07-02 | $10.44 | $11.33 | 2,383,200 |
| 1990-06-29 | $10.16 | $11.02 | 4,133,600 |
| 1990-06-28 | $10.00 | $10.86 | 4,531,600 |
| 1990-06-27 | $9.72 | $10.55 | 4,839,600 |
| 1990-06-26 | $9.78 | $10.62 | 3,883,600 |
| 1990-06-25 | $9.75 | $10.58 | 3,078,400 |
| 1990-06-22 | $9.97 | $10.82 | 4,049,600 |
| 1990-06-21 | $10.16 | $11.02 | 4,266,000 |
| 1990-06-20 | $10.00 | $10.86 | 4,600,800 |
| 1990-06-19 | $10.22 | $11.09 | 4,034,000 |
| 1990-06-18 | $10.03 | $10.89 | 3,326,400 |
| 1990-06-15 | $10.41 | $11.30 | 4,305,600 |
| 1990-06-14 | $10.63 | $11.53 | 4,930,400 |
| 1990-06-13 | $10.84 | $11.77 | 4,855,600 |
| 1990-06-12 | $10.94 | $11.87 | 4,077,200 |
| 1990-06-11 | $10.75 | $11.67 | 2,381,600 |
| 1990-06-08 | $10.53 | $11.43 | 3,842,800 |
| 1990-06-07 | $10.66 | $11.57 | 3,449,600 |
| 1990-06-06 | $10.56 | $11.47 | 4,428,800 |
| 1990-06-05 | $10.75 | $11.67 | 7,760,800 |
| 1990-06-04 | $10.91 | $11.84 | 7,530,800 |
| 1990-06-01 | $10.41 | $11.30 | 6,833,200 |
| 1990-05-31 | $9.94 | $10.79 | 5,096,000 |
| 1990-05-30 | $9.94 | $10.79 | 4,343,200 |
| 1990-05-29 | $10.00 | $10.86 | 3,055,200 |
| 1990-05-25 | $9.94 | $10.79 | 3,734,000 |
| 1990-05-24 | $10.03 | $10.89 | 4,590,400 |
| 1990-05-23 | $10.06 | $10.92 | 4,405,600 |
| 1990-05-22 | $10.13 | $10.99 | 8,733,200 |
| 1990-05-21 | $10.06 | $10.92 | 6,480,400 |
| 1990-05-18 | $9.88 | $10.72 | 4,218,000 |
| 1990-05-17 | $9.69 | $10.52 | 6,329,600 |
| 1990-05-16 | $9.53 | $10.35 | 4,304,000 |
| 1990-05-15 | $9.56 | $10.38 | 7,870,800 |
| 1990-05-14 | $9.47 | $10.28 | 16,453,600 |
| 1990-05-11 | $9.69 | $10.52 | 11,162,400 |
| 1990-05-10 | $9.19 | $9.97 | 5,664,000 |
| 1990-05-09 | $9.00 | $9.77 | 5,738,400 |
| 1990-05-08 | $8.94 | $9.70 | 6,678,400 |
| 1990-05-07 | $8.84 | $9.60 | 3,426,800 |
| 1990-05-04 | $8.72 | $9.46 | 4,294,800 |
| 1990-05-03 | $8.44 | $9.16 | 4,630,800 |
| 1990-05-02 | $8.53 | $9.26 | 2,883,200 |
| 1990-05-01 | $8.63 | $9.36 | 2,359,600 |
| 1990-04-30 | $8.63 | $9.36 | 1,776,400 |
| 1990-04-27 | $8.50 | $9.23 | 1,980,800 |
| 1990-04-26 | $8.63 | $9.36 | 4,268,800 |
| 1990-04-25 | $8.66 | $9.40 | 3,264,000 |
| 1990-04-24 | $8.69 | $9.43 | 3,160,000 |
| 1990-04-23 | $8.59 | $9.28 | 3,104,400 |
| 1990-04-20 | $8.66 | $9.35 | 4,088,400 |
| 1990-04-19 | $8.75 | $9.45 | 2,980,800 |
| 1990-04-18 | $8.94 | $9.65 | 2,671,600 |
| 1990-04-17 | $9.16 | $9.89 | 3,996,000 |
| 1990-04-16 | $9.16 | $9.89 | 5,746,400 |
| 1990-04-12 | $9.19 | $9.92 | 8,700,000 |
| 1990-04-11 | $8.75 | $9.45 | 4,879,200 |
| 1990-04-10 | $8.53 | $9.21 | 3,055,200 |
| 1990-04-09 | $8.34 | $9.01 | 4,788,400 |
| 1990-04-06 | $8.00 | $8.64 | 14,975,200 |
| 1990-04-05 | $8.66 | $9.35 | 1,877,600 |
| 1990-04-04 | $8.72 | $9.41 | 3,126,000 |
| 1990-04-03 | $8.94 | $9.65 | 3,639,200 |
| 1990-04-02 | $8.63 | $9.31 | 2,613,600 |
| 1990-03-30 | $8.59 | $9.28 | 2,306,400 |
| 1990-03-29 | $8.84 | $9.55 | 2,446,000 |
| 1990-03-28 | $8.84 | $9.55 | 3,828,000 |
| 1990-03-27 | $8.91 | $9.62 | 3,457,200 |
| 1990-03-26 | $8.53 | $9.21 | 2,487,200 |
| 1990-03-23 | $8.50 | $9.18 | 2,542,400 |
| 1990-03-22 | $8.63 | $9.31 | 5,419,200 |
| 1990-03-21 | $8.72 | $9.41 | 4,488,000 |
| 1990-03-20 | $8.72 | $9.41 | 5,689,200 |
| 1990-03-19 | $8.88 | $9.58 | 2,674,800 |
| 1990-03-16 | $8.97 | $9.68 | 8,286,800 |
| 1990-03-15 | $9.03 | $9.75 | 3,222,000 |
| 1990-03-14 | $9.09 | $9.82 | 3,874,000 |
| 1990-03-13 | $8.91 | $9.62 | 2,601,200 |
| 1990-03-12 | $8.97 | $9.68 | 2,012,000 |
| 1990-03-09 | $9.00 | $9.72 | 2,093,600 |
| 1990-03-08 | $9.09 | $9.82 | 2,674,800 |
| 1990-03-07 | $8.97 | $9.68 | 3,724,000 |
| 1990-03-06 | $9.13 | $9.85 | 3,558,800 |
| 1990-03-05 | $8.91 | $9.62 | 3,095,600 |
| 1990-03-02 | $9.00 | $9.72 | 3,890,800 |
| 1990-03-01 | $8.84 | $9.55 | 2,862,800 |
| 1990-02-28 | $8.88 | $9.58 | 4,530,400 |
| 1990-02-27 | $8.88 | $9.58 | 4,926,000 |
| 1990-02-26 | $8.88 | $9.58 | 4,206,800 |
| 1990-02-23 | $8.59 | $9.28 | 3,161,200 |
| 1990-02-22 | $8.56 | $9.25 | 7,832,400 |
| 1990-02-21 | $8.38 | $9.04 | 4,157,600 |
| 1990-02-20 | $8.41 | $9.08 | 4,672,000 |
| 1990-02-16 | $8.50 | $9.18 | 2,991,200 |
| 1990-02-15 | $8.53 | $9.21 | 4,005,200 |
| 1990-02-14 | $8.53 | $9.21 | 3,326,800 |
| 1990-02-13 | $8.44 | $9.11 | 4,897,600 |
| 1990-02-12 | $8.31 | $8.98 | 5,234,000 |
| 1990-02-09 | $8.59 | $9.28 | 2,577,200 |
| 1990-02-08 | $8.59 | $9.28 | 4,636,400 |
| 1990-02-07 | $8.47 | $9.14 | 5,533,200 |
| 1990-02-06 | $8.25 | $8.91 | 4,256,800 |
| 1990-02-05 | $8.06 | $8.71 | 3,219,200 |
| 1990-02-02 | $7.81 | $8.44 | 3,468,800 |
| 1990-02-01 | $7.97 | $8.60 | 4,542,000 |
| 1990-01-31 | $7.81 | $8.44 | 6,283,600 |
| 1990-01-30 | $7.31 | $7.90 | 10,582,800 |
| 1990-01-29 | $7.66 | $8.27 | 7,998,800 |
| 1990-01-26 | $8.00 | $8.64 | 5,229,600 |
| 1990-01-25 | $8.31 | $8.98 | 4,168,000 |
| 1990-01-24 | $8.31 | $8.94 | 7,376,400 |
| 1990-01-23 | $8.53 | $9.17 | 5,558,800 |
| 1990-01-22 | $8.59 | $9.24 | 4,755,600 |
| 1990-01-19 | $8.97 | $9.64 | 2,955,600 |
| 1990-01-18 | $9.00 | $9.68 | 5,676,000 |
| 1990-01-17 | $9.13 | $9.81 | 7,114,800 |
| 1990-01-16 | $9.34 | $10.05 | 5,691,600 |
| 1990-01-15 | $8.97 | $9.64 | 3,743,200 |
| 1990-01-12 | $9.16 | $9.85 | 7,480,000 |
| 1990-01-11 | $9.34 | $10.05 | 11,736,000 |
| 1990-01-10 | $8.97 | $9.64 | 4,888,800 |
| 1990-01-09 | $8.94 | $9.61 | 4,755,200 |
| 1990-01-08 | $9.19 | $9.88 | 4,608,800 |
| 1990-01-05 | $9.00 | $9.68 | 5,084,000 |
| 1990-01-04 | $9.00 | $9.68 | 7,628,000 |
| 1990-01-03 | $9.06 | $9.74 | 7,843,600 |
| 1990-01-02 | $8.75 | $9.41 | 4,212,400 |