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
- 1980-10-01 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 | $7.24 | $8.29 | 139,725 | — | — |
| 1990-12-28 | $7.20 | $8.24 | 173,475 | — | — |
| 1990-12-27 | $7.04 | $8.05 | 97,200 | — | — |
| 1990-12-26 | $7.00 | $8.01 | 42,525 | — | — |
| 1990-12-24 | $7.00 | $8.01 | 105,975 | — | — |
| 1990-12-21 | $7.07 | $8.09 | 546,075 | — | — |
| 1990-12-20 | $6.94 | $7.95 | 219,375 | — | — |
| 1990-12-19 | $7.04 | $8.05 | 320,625 | — | — |
| 1990-12-18 | $7.11 | $8.14 | 359,100 | — | — |
| 1990-12-17 | $7.07 | $8.09 | 207,900 | — | — |
| 1990-12-14 | $6.98 | $7.99 | 400,275 | — | — |
| 1990-12-13 | $6.96 | $7.97 | 299,025 | — | — |
| 1990-12-12 | $7.07 | $8.09 | 378,000 | — | — |
| 1990-12-11 | $7.09 | $8.12 | 280,125 | — | — |
| 1990-12-10 | $7.11 | $8.14 | 240,300 | — | — |
| 1990-12-07 | $7.13 | $8.16 | 951,750 | — | — |
| 1990-12-06 | $7.22 | $8.26 | 1,109,025 | — | — |
| 1990-12-05 | $7.02 | $8.03 | 388,125 | — | — |
| 1990-12-04 | $7.04 | $8.05 | 309,825 | — | — |
| 1990-12-03 | $7.02 | $8.03 | 413,775 | — | — |
| 1990-11-30 | $6.93 | $7.92 | 319,275 | — | — |
| 1990-11-29 | $6.81 | $7.80 | 338,175 | — | — |
| 1990-11-28 | $6.89 | $7.88 | 1,447,200 | — | — |
| 1990-11-27 | $7.06 | $8.07 | 216,675 | — | — |
| 1990-11-26 | $7.07 | $8.09 | 241,650 | — | — |
| 1990-11-23 | $7.09 | $8.12 | 315,900 | — | — |
| 1990-11-21 | $7.13 | $8.16 | 1,257,525 | — | — |
| 1990-11-20 | $7.19 | $8.22 | 434,700 | — | — |
| 1990-11-19 | $7.26 | $8.31 | 432,675 | — | — |
| 1990-11-16 | $7.30 | $8.35 | 705,375 | — | — |
| 1990-11-15 | $7.20 | $8.24 | 353,025 | — | — |
| 1990-11-14 | $7.15 | $8.18 | 729,000 | — | — |
| 1990-11-13 | $7.02 | $8.03 | 425,250 | — | — |
| 1990-11-12 | $6.89 | $7.88 | 277,425 | — | — |
| 1990-11-09 | $6.69 | $7.65 | 384,750 | — | — |
| 1990-11-08 | $6.59 | $7.54 | 447,525 | — | — |
| 1990-11-07 | $6.50 | $7.44 | 292,950 | — | — |
| 1990-11-06 | $6.52 | $7.46 | 497,475 | — | — |
| 1990-11-05 | $6.63 | $7.59 | 155,250 | — | — |
| 1990-11-02 | $6.56 | $7.50 | 133,650 | — | — |
| 1990-11-01 | $6.39 | $7.31 | 508,950 | — | — |
| 1990-10-31 | $6.24 | $7.14 | 702,000 | — | — |
| 1990-10-30 | $6.24 | $7.14 | 606,150 | — | — |
| 1990-10-29 | $6.22 | $7.12 | 148,500 | — | — |
| 1990-10-26 | $6.19 | $7.08 | 228,825 | — | — |
| 1990-10-25 | $6.20 | $7.10 | 687,150 | — | — |
| 1990-10-24 | $6.39 | $7.31 | 146,475 | — | — |
| 1990-10-23 | $6.37 | $7.29 | 184,950 | — | — |
| 1990-10-22 | $6.43 | $7.35 | 260,550 | — | — |
| 1990-10-19 | $6.33 | $7.25 | 562,950 | — | — |
| 1990-10-18 | $6.04 | $6.91 | 264,600 | — | — |
| 1990-10-17 | $5.85 | $6.70 | 204,525 | — | — |
| 1990-10-16 | $5.89 | $6.74 | 495,450 | — | — |
| 1990-10-15 | $5.98 | $6.84 | 281,475 | — | — |
| 1990-10-12 | $5.81 | $6.65 | 745,875 | — | — |
| 1990-10-11 | $5.67 | $6.48 | 610,200 | — | — |
| 1990-10-10 | $5.91 | $6.76 | 768,825 | — | — |
| 1990-10-09 | $5.96 | $6.82 | 1,095,525 | — | — |
| 1990-10-08 | $6.26 | $7.16 | 260,550 | — | — |
| 1990-10-05 | $6.26 | $7.16 | 568,350 | — | — |
| 1990-10-04 | $6.20 | $7.10 | 203,850 | — | — |
| 1990-10-03 | $6.22 | $7.12 | 242,325 | — | — |
| 1990-10-02 | $6.30 | $7.15 | 642,600 | — | — |
| 1990-10-01 | $6.22 | $7.06 | 519,075 | — | — |
| 1990-09-28 | $6.07 | $6.89 | 456,975 | — | — |
| 1990-09-27 | $6.00 | $6.81 | 228,825 | — | — |
| 1990-09-26 | $6.31 | $7.17 | 247,725 | — | — |
| 1990-09-25 | $6.33 | $7.19 | 336,150 | — | — |
| 1990-09-24 | $6.30 | $7.15 | 290,925 | — | — |
| 1990-09-21 | $6.50 | $7.38 | 525,825 | — | — |
| 1990-09-20 | $6.46 | $7.33 | 186,975 | — | — |
| 1990-09-19 | $6.63 | $7.52 | 249,075 | — | — |
| 1990-09-18 | $6.67 | $7.57 | 1,644,975 | — | — |
| 1990-09-17 | $6.59 | $7.48 | 178,200 | — | — |
| 1990-09-14 | $6.54 | $7.42 | 355,725 | — | — |
| 1990-09-13 | $6.56 | $7.44 | 252,450 | — | — |
| 1990-09-12 | $6.61 | $7.50 | 169,425 | — | — |
| 1990-09-11 | $6.63 | $7.52 | 300,375 | — | — |
| 1990-09-10 | $6.65 | $7.54 | 317,925 | — | — |
| 1990-09-07 | $6.67 | $7.57 | 235,575 | — | — |
| 1990-09-06 | $6.59 | $7.48 | 515,700 | — | — |
| 1990-09-05 | $6.69 | $7.59 | 318,600 | — | — |
| 1990-09-04 | $6.69 | $7.59 | 197,775 | — | — |
| 1990-08-31 | $6.74 | $7.65 | 257,175 | — | — |
| 1990-08-30 | $6.54 | $7.42 | 3,273,750 | — | — |
| 1990-08-29 | $6.63 | $7.52 | 446,175 | — | — |
| 1990-08-28 | $6.44 | $7.31 | 213,300 | — | — |
| 1990-08-27 | $6.44 | $7.31 | 169,425 | — | — |
| 1990-08-24 | $6.33 | $7.19 | 282,150 | — | — |
| 1990-08-23 | $6.41 | $7.27 | 450,900 | — | — |
| 1990-08-22 | $6.67 | $7.57 | 318,600 | — | — |
| 1990-08-21 | $6.78 | $7.69 | 448,875 | — | — |
| 1990-08-20 | $6.85 | $7.78 | 346,275 | — | — |
| 1990-08-17 | $6.93 | $7.86 | 192,375 | — | — |
| 1990-08-16 | $6.96 | $7.90 | 396,900 | — | — |
| 1990-08-15 | $7.06 | $8.01 | 128,925 | — | — |
| 1990-08-14 | $7.02 | $7.96 | 170,775 | — | — |
| 1990-08-13 | $7.04 | $7.99 | 83,700 | — | — |
| 1990-08-10 | $7.02 | $7.96 | 172,800 | — | — |
| 1990-08-09 | $7.02 | $7.96 | 124,875 | — | — |
| 1990-08-08 | $6.98 | $7.92 | 227,475 | — | — |
| 1990-08-07 | $6.96 | $7.90 | 814,050 | — | — |
| 1990-08-06 | $7.17 | $8.13 | 556,875 | — | — |
| 1990-08-03 | $7.35 | $8.34 | 501,525 | — | — |
| 1990-08-02 | $7.48 | $8.49 | 321,975 | — | — |
| 1990-08-01 | $7.52 | $8.53 | 145,800 | — | — |
| 1990-07-31 | $7.52 | $8.53 | 290,925 | — | — |
| 1990-07-30 | $7.43 | $8.43 | 470,475 | — | — |
| 1990-07-27 | $7.33 | $8.32 | 224,775 | — | — |
| 1990-07-26 | $7.31 | $8.30 | 388,125 | — | — |
| 1990-07-25 | $7.43 | $8.43 | 88,425 | — | — |
| 1990-07-24 | $7.31 | $8.30 | 337,500 | — | — |
| 1990-07-23 | $7.30 | $8.28 | 323,325 | — | — |
| 1990-07-20 | $7.35 | $8.34 | 460,350 | — | — |
| 1990-07-19 | $7.35 | $8.34 | 292,950 | — | — |
| 1990-07-18 | $7.31 | $8.30 | 195,750 | — | — |
| 1990-07-17 | $7.22 | $8.20 | 743,175 | — | — |
| 1990-07-16 | $7.11 | $8.07 | 243,675 | — | — |
| 1990-07-13 | $7.04 | $7.99 | 194,400 | — | — |
| 1990-07-12 | $7.06 | $8.01 | 293,625 | — | — |
| 1990-07-11 | $7.09 | $8.05 | 253,800 | — | — |
| 1990-07-10 | $7.00 | $7.94 | 135,000 | — | — |
| 1990-07-09 | $7.13 | $8.09 | 143,775 | — | — |
| 1990-07-06 | $7.04 | $7.99 | 459,000 | — | — |
| 1990-07-05 | $6.93 | $7.86 | 220,725 | — | — |
| 1990-07-03 | $7.02 | $7.96 | 87,075 | — | — |
| 1990-07-02 | $7.09 | $7.99 | 710,775 | — | — |
| 1990-06-29 | $7.07 | $7.97 | 518,400 | — | — |
| 1990-06-28 | $7.04 | $7.93 | 496,125 | — | — |
| 1990-06-27 | $6.93 | $7.80 | 365,175 | — | — |
| 1990-06-26 | $6.81 | $7.68 | 157,275 | — | — |
| 1990-06-25 | $6.70 | $7.55 | 1,077,975 | — | — |
| 1990-06-22 | $6.70 | $7.55 | 706,050 | — | — |
| 1990-06-21 | $6.85 | $7.72 | 133,650 | — | — |
| 1990-06-20 | $6.80 | $7.66 | 249,750 | — | — |
| 1990-06-19 | $6.85 | $7.72 | 189,675 | — | — |
| 1990-06-18 | $6.78 | $7.64 | 1,109,025 | — | — |
| 1990-06-15 | $6.80 | $7.66 | 866,700 | — | — |
| 1990-06-14 | $6.93 | $7.80 | 289,575 | — | — |
| 1990-06-13 | $7.06 | $7.95 | 166,050 | — | — |
| 1990-06-12 | $7.20 | $8.12 | 457,650 | — | — |
| 1990-06-11 | $7.17 | $8.07 | 230,175 | — | — |
| 1990-06-08 | $7.15 | $8.05 | 865,350 | — | — |
| 1990-06-07 | $7.09 | $7.99 | 252,450 | — | — |
| 1990-06-06 | $7.17 | $8.07 | 381,375 | — | — |
| 1990-06-05 | $7.15 | $8.05 | 359,100 | — | — |
| 1990-06-04 | $7.00 | $7.89 | 610,875 | — | — |
| 1990-06-01 | $6.98 | $7.86 | 386,100 | — | — |
| 1990-05-31 | $7.06 | $7.95 | 380,025 | — | — |
| 1990-05-30 | $6.94 | $7.82 | 6,542,775 | — | — |
| 1990-05-29 | $6.87 | $7.74 | 330,750 | — | — |
| 1990-05-25 | $6.72 | $7.57 | 345,600 | — | — |
| 1990-05-24 | $6.78 | $7.64 | 261,900 | — | — |
| 1990-05-23 | $6.81 | $7.68 | 153,225 | — | — |
| 1990-05-22 | $6.81 | $7.68 | 483,300 | — | — |
| 1990-05-21 | $6.81 | $7.68 | 338,850 | — | — |
| 1990-05-18 | $6.81 | $7.68 | 268,650 | — | — |
| 1990-05-17 | $6.89 | $7.76 | 326,025 | — | — |
| 1990-05-16 | $6.94 | $7.82 | 112,725 | — | — |
| 1990-05-15 | $6.94 | $7.82 | 199,125 | — | — |
| 1990-05-14 | $6.94 | $7.82 | 1,451,925 | — | — |
| 1990-05-11 | $6.96 | $7.84 | 294,975 | — | — |
| 1990-05-10 | $6.81 | $7.68 | 125,550 | — | — |
| 1990-05-09 | $6.89 | $7.76 | 276,075 | — | — |
| 1990-05-08 | $6.78 | $7.64 | 265,950 | — | — |
| 1990-05-07 | $6.74 | $7.59 | 346,950 | — | — |
| 1990-05-04 | $6.63 | $7.47 | 230,850 | — | — |
| 1990-05-03 | $6.54 | $7.36 | 620,325 | — | — |
| 1990-05-02 | $6.56 | $7.38 | 560,925 | — | — |
| 1990-05-01 | $6.46 | $7.28 | 233,550 | — | — |
| 1990-04-30 | $6.46 | $7.28 | 736,425 | — | — |
| 1990-04-27 | $6.43 | $7.24 | 277,425 | — | — |
| 1990-04-26 | $6.59 | $7.43 | 215,325 | — | — |
| 1990-04-25 | $6.69 | $7.53 | 238,275 | — | — |
| 1990-04-24 | $6.70 | $7.55 | 608,175 | — | — |
| 1990-04-23 | $6.76 | $7.61 | 1,057,725 | — | — |
| 1990-04-20 | $6.81 | $7.68 | 450,225 | — | — |
| 1990-04-19 | $6.83 | $7.70 | 267,300 | — | — |
| 1990-04-18 | $6.78 | $7.64 | 324,675 | — | — |
| 1990-04-17 | $6.78 | $7.64 | 403,650 | — | — |
| 1990-04-16 | $6.83 | $7.70 | 471,825 | — | — |
| 1990-04-12 | $6.87 | $7.74 | 608,175 | — | — |
| 1990-04-11 | $6.85 | $7.72 | 1,078,650 | — | — |
| 1990-04-10 | $6.87 | $7.74 | 828,900 | — | — |
| 1990-04-09 | $6.89 | $7.76 | 494,775 | — | — |
| 1990-04-06 | $6.89 | $7.76 | 298,350 | — | — |
| 1990-04-05 | $6.93 | $7.80 | 952,425 | — | — |
| 1990-04-04 | $6.80 | $7.66 | 974,025 | — | — |
| 1990-04-03 | $6.74 | $7.54 | 635,175 | — | — |
| 1990-04-02 | $6.74 | $7.54 | 588,600 | — | — |
| 1990-03-30 | $6.70 | $7.49 | 1,237,275 | — | — |
| 1990-03-29 | $6.74 | $7.54 | 2,115,450 | — | — |
| 1990-03-28 | $6.89 | $7.70 | 3,759,075 | — | — |
| 1990-03-27 | $7.11 | $7.95 | 222,750 | — | — |
| 1990-03-26 | $7.06 | $7.89 | 189,000 | — | — |
| 1990-03-23 | $7.09 | $7.93 | 156,600 | — | — |
| 1990-03-22 | $7.15 | $7.99 | 430,650 | — | — |
| 1990-03-21 | $7.30 | $8.16 | 389,475 | — | — |
| 1990-03-20 | $7.35 | $8.22 | 605,475 | — | — |
| 1990-03-19 | $7.37 | $8.24 | 481,275 | — | — |
| 1990-03-16 | $7.46 | $8.34 | 1,150,875 | — | — |
| 1990-03-15 | $7.35 | $8.22 | 338,850 | — | — |
| 1990-03-14 | $7.31 | $8.18 | 182,250 | — | — |
| 1990-03-13 | $7.28 | $8.14 | 217,350 | — | — |
| 1990-03-12 | $7.39 | $8.26 | 166,050 | — | — |
| 1990-03-09 | $7.39 | $8.26 | 1,003,050 | — | — |
| 1990-03-08 | $7.30 | $8.16 | 91,125 | — | — |
| 1990-03-07 | $7.28 | $8.14 | 311,175 | — | — |
| 1990-03-06 | $7.37 | $8.24 | 151,875 | — | — |
| 1990-03-05 | $7.31 | $8.18 | 253,800 | — | — |
| 1990-03-02 | $7.39 | $8.26 | 141,750 | — | — |
| 1990-03-01 | $7.28 | $8.14 | 305,100 | — | — |
| 1990-02-28 | $7.20 | $8.05 | 511,650 | — | — |
| 1990-02-27 | $7.19 | $8.03 | 438,075 | — | — |
| 1990-02-26 | $6.96 | $7.78 | 168,750 | — | — |
| 1990-02-23 | $6.91 | $7.72 | 105,975 | — | — |
| 1990-02-22 | $6.93 | $7.74 | 485,325 | — | — |
| 1990-02-21 | $6.96 | $7.78 | 110,700 | — | — |
| 1990-02-20 | $6.91 | $7.72 | 209,250 | — | — |
| 1990-02-16 | $7.06 | $7.89 | 481,950 | — | — |
| 1990-02-15 | $6.94 | $7.76 | 941,625 | — | — |
| 1990-02-14 | $6.81 | $7.62 | 1,377,000 | — | — |
| 1990-02-13 | $6.89 | $7.70 | 558,900 | — | — |
| 1990-02-12 | $7.02 | $7.85 | 998,325 | — | — |
| 1990-02-09 | $7.17 | $8.01 | 214,650 | — | — |
| 1990-02-08 | $7.24 | $8.09 | 564,300 | — | — |
| 1990-02-07 | $7.26 | $8.11 | 1,011,825 | — | — |
| 1990-02-06 | $7.15 | $7.99 | 337,500 | — | — |
| 1990-02-05 | $7.17 | $8.01 | 541,350 | — | — |
| 1990-02-02 | $7.24 | $8.09 | 197,100 | — | — |
| 1990-02-01 | $7.30 | $8.16 | 405,000 | — | — |
| 1990-01-31 | $7.37 | $8.24 | 432,675 | — | — |
| 1990-01-30 | $7.13 | $7.97 | 299,025 | — | — |
| 1990-01-29 | $7.26 | $8.11 | 947,025 | — | — |
| 1990-01-26 | $7.43 | $8.30 | 1,070,550 | — | — |
| 1990-01-25 | $7.37 | $8.24 | 562,950 | — | — |
| 1990-01-24 | $7.50 | $8.38 | 508,950 | — | — |
| 1990-01-23 | $7.52 | $8.40 | 547,425 | — | — |
| 1990-01-22 | $7.56 | $8.45 | 166,725 | — | — |
| 1990-01-19 | $7.70 | $8.61 | 405,675 | — | — |
| 1990-01-18 | $7.70 | $8.61 | 230,175 | — | — |
| 1990-01-17 | $7.59 | $8.49 | 281,475 | — | — |
| 1990-01-16 | $7.63 | $8.53 | 288,225 | — | — |
| 1990-01-15 | $7.59 | $8.49 | 269,325 | — | — |
| 1990-01-12 | $7.67 | $8.57 | 374,625 | — | — |
| 1990-01-11 | $7.74 | $8.65 | 317,925 | — | — |
| 1990-01-10 | $7.76 | $8.67 | 257,175 | — | — |
| 1990-01-09 | $8.02 | $8.96 | 209,250 | — | — |
| 1990-01-08 | $8.13 | $9.09 | 278,775 | — | — |
| 1990-01-05 | $8.19 | $9.15 | 199,800 | — | — |
| 1990-01-04 | $8.39 | $9.38 | 301,050 | — | — |
| 1990-01-03 | $8.39 | $9.32 | 504,225 | — | — |
| 1990-01-02 | $8.48 | $9.42 | 456,975 | — | — |