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
- 1981-12-31 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 | $7.48 | $9.72 | 409,200 | — | — |
| 1990-12-28 | $7.46 | $9.70 | 589,200 | — | — |
| 1990-12-27 | $7.42 | $9.64 | 615,000 | — | — |
| 1990-12-26 | $7.42 | $9.64 | 247,800 | — | — |
| 1990-12-24 | $7.50 | $9.75 | 203,400 | — | — |
| 1990-12-21 | $7.46 | $9.70 | 1,151,400 | — | — |
| 1990-12-20 | $7.50 | $9.75 | 879,600 | — | — |
| 1990-12-19 | $7.50 | $9.75 | 670,800 | — | — |
| 1990-12-18 | $7.60 | $9.88 | 849,600 | — | — |
| 1990-12-17 | $7.56 | $9.83 | 642,600 | — | — |
| 1990-12-14 | $7.46 | $9.70 | 517,800 | — | — |
| 1990-12-13 | $7.48 | $9.72 | 882,000 | — | — |
| 1990-12-12 | $7.50 | $9.75 | 1,558,800 | — | — |
| 1990-12-11 | $7.42 | $9.64 | 1,039,200 | — | — |
| 1990-12-10 | $7.48 | $9.67 | 638,400 | — | — |
| 1990-12-07 | $7.38 | $9.53 | 591,600 | — | — |
| 1990-12-06 | $7.40 | $9.56 | 883,200 | — | — |
| 1990-12-05 | $7.42 | $9.59 | 549,600 | — | — |
| 1990-12-04 | $7.50 | $9.69 | 2,724,600 | — | — |
| 1990-12-03 | $7.33 | $9.48 | 2,047,200 | — | — |
| 1990-11-30 | $6.98 | $9.02 | 1,389,000 | — | — |
| 1990-11-29 | $6.67 | $8.62 | 544,800 | — | — |
| 1990-11-28 | $6.75 | $8.73 | 754,200 | — | — |
| 1990-11-27 | $6.75 | $8.73 | 345,000 | — | — |
| 1990-11-26 | $6.75 | $8.73 | 775,800 | — | — |
| 1990-11-23 | $6.65 | $8.59 | 517,200 | — | — |
| 1990-11-21 | $6.67 | $8.62 | 558,600 | — | — |
| 1990-11-20 | $6.63 | $8.56 | 1,061,400 | — | — |
| 1990-11-19 | $6.79 | $8.78 | 634,800 | — | — |
| 1990-11-16 | $6.60 | $8.54 | 553,800 | — | — |
| 1990-11-15 | $6.56 | $8.48 | 694,200 | — | — |
| 1990-11-14 | $6.73 | $8.70 | 1,062,000 | — | — |
| 1990-11-13 | $6.56 | $8.48 | 1,332,000 | — | — |
| 1990-11-12 | $6.65 | $8.59 | 766,200 | — | — |
| 1990-11-09 | $6.65 | $8.59 | 511,800 | — | — |
| 1990-11-08 | $6.56 | $8.48 | 904,800 | — | — |
| 1990-11-07 | $6.65 | $8.59 | 412,200 | — | — |
| 1990-11-06 | $6.88 | $8.89 | 726,600 | — | — |
| 1990-11-05 | $7.00 | $9.05 | 870,000 | — | — |
| 1990-11-02 | $6.88 | $8.89 | 1,515,600 | — | — |
| 1990-11-01 | $6.67 | $8.62 | 805,200 | — | — |
| 1990-10-31 | $6.71 | $8.67 | 546,600 | — | — |
| 1990-10-30 | $6.75 | $8.73 | 430,800 | — | — |
| 1990-10-29 | $6.63 | $8.56 | 651,000 | — | — |
| 1990-10-26 | $6.83 | $8.83 | 720,000 | — | — |
| 1990-10-25 | $6.85 | $8.86 | 517,200 | — | — |
| 1990-10-24 | $6.94 | $8.97 | 454,800 | — | — |
| 1990-10-23 | $6.98 | $9.02 | 1,287,000 | — | — |
| 1990-10-22 | $6.77 | $8.75 | 975,600 | — | — |
| 1990-10-19 | $6.60 | $8.54 | 1,274,400 | — | — |
| 1990-10-18 | $6.52 | $8.43 | 799,200 | — | — |
| 1990-10-17 | $6.42 | $8.29 | 784,800 | — | — |
| 1990-10-16 | $6.25 | $8.08 | 430,200 | — | — |
| 1990-10-15 | $6.42 | $8.29 | 562,200 | — | — |
| 1990-10-12 | $6.50 | $8.40 | 811,800 | — | — |
| 1990-10-11 | $6.13 | $7.92 | 975,000 | — | — |
| 1990-10-10 | $6.25 | $8.08 | 672,000 | — | — |
| 1990-10-09 | $6.54 | $8.46 | 787,800 | — | — |
| 1990-10-08 | $6.88 | $8.89 | 574,800 | — | — |
| 1990-10-05 | $6.65 | $8.59 | 981,000 | — | — |
| 1990-10-04 | $6.73 | $8.70 | 888,600 | — | — |
| 1990-10-03 | $6.60 | $8.54 | 459,600 | — | — |
| 1990-10-02 | $6.77 | $8.75 | 1,062,600 | — | — |
| 1990-10-01 | $6.63 | $8.56 | 1,346,400 | — | — |
| 1990-09-28 | $6.33 | $8.19 | 977,400 | — | — |
| 1990-09-27 | $6.06 | $7.84 | 643,800 | — | — |
| 1990-09-26 | $6.15 | $7.94 | 724,800 | — | — |
| 1990-09-25 | $6.23 | $8.05 | 1,176,000 | — | — |
| 1990-09-24 | $5.96 | $7.70 | 603,600 | — | — |
| 1990-09-21 | $6.17 | $7.97 | 1,366,200 | — | — |
| 1990-09-20 | $5.96 | $7.70 | 825,600 | — | — |
| 1990-09-19 | $6.10 | $7.89 | 687,000 | — | — |
| 1990-09-18 | $6.27 | $8.11 | 813,600 | — | — |
| 1990-09-17 | $6.04 | $7.81 | 893,400 | — | — |
| 1990-09-14 | $5.96 | $7.70 | 713,400 | — | — |
| 1990-09-13 | $6.08 | $7.86 | 1,063,200 | — | — |
| 1990-09-12 | $6.17 | $7.97 | 451,200 | — | — |
| 1990-09-11 | $6.21 | $8.03 | 577,200 | — | — |
| 1990-09-10 | $6.21 | $8.03 | 586,200 | — | — |
| 1990-09-07 | $6.25 | $8.08 | 552,600 | — | — |
| 1990-09-06 | $6.31 | $8.16 | 641,400 | — | — |
| 1990-09-05 | $6.58 | $8.51 | 487,800 | — | — |
| 1990-09-04 | $6.65 | $8.59 | 371,400 | — | — |
| 1990-08-31 | $6.63 | $8.52 | 489,600 | — | — |
| 1990-08-30 | $6.33 | $8.14 | 751,200 | — | — |
| 1990-08-29 | $6.58 | $8.46 | 596,400 | — | — |
| 1990-08-28 | $6.40 | $8.22 | 607,800 | — | — |
| 1990-08-27 | $6.56 | $8.44 | 1,309,800 | — | — |
| 1990-08-24 | $6.04 | $7.77 | 1,545,000 | — | — |
| 1990-08-23 | $6.00 | $7.71 | 1,082,400 | — | — |
| 1990-08-22 | $6.21 | $7.98 | 1,102,200 | — | — |
| 1990-08-21 | $6.08 | $7.82 | 1,023,600 | — | — |
| 1990-08-20 | $6.44 | $8.27 | 922,200 | — | — |
| 1990-08-17 | $6.23 | $8.01 | 1,462,800 | — | — |
| 1990-08-16 | $6.46 | $8.30 | 1,287,600 | — | — |
| 1990-08-15 | $6.56 | $8.44 | 649,800 | — | — |
| 1990-08-14 | $6.63 | $8.52 | 892,200 | — | — |
| 1990-08-13 | $6.54 | $8.41 | 676,800 | — | — |
| 1990-08-10 | $6.63 | $8.52 | 1,294,800 | — | — |
| 1990-08-09 | $6.73 | $8.65 | 990,600 | — | — |
| 1990-08-08 | $6.48 | $8.33 | 1,411,800 | — | — |
| 1990-08-07 | $6.21 | $7.98 | 1,941,000 | — | — |
| 1990-08-06 | $6.42 | $8.25 | 1,888,200 | — | — |
| 1990-08-03 | $6.71 | $8.62 | 3,006,000 | — | — |
| 1990-08-02 | $7.00 | $9.00 | 829,200 | — | — |
| 1990-08-01 | $7.23 | $9.29 | 736,800 | — | — |
| 1990-07-31 | $7.29 | $9.37 | 1,093,800 | — | — |
| 1990-07-30 | $7.27 | $9.35 | 1,284,600 | — | — |
| 1990-07-27 | $7.31 | $9.40 | 615,600 | — | — |
| 1990-07-26 | $7.40 | $9.51 | 792,600 | — | — |
| 1990-07-25 | $7.56 | $9.72 | 856,200 | — | — |
| 1990-07-24 | $7.46 | $9.59 | 840,000 | — | — |
| 1990-07-23 | $7.35 | $9.45 | 1,485,600 | — | — |
| 1990-07-20 | $7.42 | $9.53 | 656,400 | — | — |
| 1990-07-19 | $7.50 | $9.64 | 801,000 | — | — |
| 1990-07-18 | $7.25 | $9.32 | 1,425,000 | — | — |
| 1990-07-17 | $7.46 | $9.59 | 1,149,000 | — | — |
| 1990-07-16 | $7.63 | $9.80 | 1,582,200 | — | — |
| 1990-07-13 | $7.44 | $9.56 | 2,154,600 | — | — |
| 1990-07-12 | $7.17 | $9.21 | 1,302,000 | — | — |
| 1990-07-11 | $7.17 | $9.21 | 2,167,200 | — | — |
| 1990-07-10 | $7.17 | $9.21 | 1,493,400 | — | — |
| 1990-07-09 | $7.23 | $9.29 | 975,000 | — | — |
| 1990-07-06 | $7.40 | $9.51 | 1,448,400 | — | — |
| 1990-07-05 | $7.25 | $9.32 | 699,000 | — | — |
| 1990-07-03 | $7.23 | $9.29 | 1,207,200 | — | — |
| 1990-07-02 | $7.17 | $9.21 | 3,178,800 | — | — |
| 1990-06-29 | $7.29 | $9.37 | 1,391,400 | — | — |
| 1990-06-28 | $7.29 | $9.37 | 2,023,800 | — | — |
| 1990-06-27 | $7.46 | $9.59 | 1,942,200 | — | — |
| 1990-06-26 | $7.31 | $9.40 | 5,148,600 | — | — |
| 1990-06-25 | $7.67 | $9.85 | 802,800 | — | — |
| 1990-06-22 | $7.71 | $9.91 | 995,400 | — | — |
| 1990-06-21 | $7.96 | $10.23 | 460,200 | — | — |
| 1990-06-20 | $7.83 | $10.07 | 549,600 | — | — |
| 1990-06-19 | $7.73 | $9.93 | 624,600 | — | — |
| 1990-06-18 | $7.79 | $10.01 | 754,800 | — | — |
| 1990-06-15 | $7.94 | $10.20 | 1,009,200 | — | — |
| 1990-06-14 | $7.85 | $10.10 | 902,400 | — | — |
| 1990-06-13 | $7.94 | $10.20 | 1,031,400 | — | — |
| 1990-06-12 | $7.83 | $10.07 | 1,357,800 | — | — |
| 1990-06-11 | $7.77 | $9.99 | 1,201,200 | — | — |
| 1990-06-08 | $7.75 | $9.96 | 1,656,600 | — | — |
| 1990-06-07 | $8.08 | $10.39 | 796,200 | — | — |
| 1990-06-06 | $8.19 | $10.52 | 799,800 | — | — |
| 1990-06-05 | $8.19 | $10.52 | 1,367,400 | — | — |
| 1990-06-04 | $8.23 | $10.53 | 1,164,000 | — | — |
| 1990-06-01 | $8.13 | $10.40 | 970,800 | — | — |
| 1990-05-31 | $8.29 | $10.61 | 1,423,200 | — | — |
| 1990-05-30 | $8.08 | $10.34 | 1,079,400 | — | — |
| 1990-05-29 | $8.13 | $10.40 | 2,145,000 | — | — |
| 1990-05-25 | $8.35 | $10.69 | 640,200 | — | — |
| 1990-05-24 | $8.46 | $10.82 | 713,400 | — | — |
| 1990-05-23 | $8.54 | $10.93 | 844,800 | — | — |
| 1990-05-22 | $8.56 | $10.96 | 1,492,200 | — | — |
| 1990-05-21 | $8.40 | $10.74 | 1,032,600 | — | — |
| 1990-05-18 | $8.23 | $10.53 | 622,200 | — | — |
| 1990-05-17 | $8.15 | $10.42 | 2,059,200 | — | — |
| 1990-05-16 | $8.17 | $10.45 | 576,000 | — | — |
| 1990-05-15 | $8.15 | $10.42 | 555,000 | — | — |
| 1990-05-14 | $8.25 | $10.56 | 1,753,200 | — | — |
| 1990-05-11 | $8.04 | $10.29 | 1,546,200 | — | — |
| 1990-05-10 | $7.79 | $9.97 | 834,000 | — | — |
| 1990-05-09 | $7.81 | $10.00 | 1,323,000 | — | — |
| 1990-05-08 | $7.85 | $10.05 | 501,000 | — | — |
| 1990-05-07 | $7.85 | $10.05 | 659,400 | — | — |
| 1990-05-04 | $7.83 | $10.02 | 1,449,000 | — | — |
| 1990-05-03 | $7.83 | $10.02 | 512,400 | — | — |
| 1990-05-02 | $7.83 | $10.02 | 273,000 | — | — |
| 1990-05-01 | $7.79 | $9.97 | 541,200 | — | — |
| 1990-04-30 | $7.77 | $9.94 | 666,600 | — | — |
| 1990-04-27 | $7.65 | $9.78 | 811,200 | — | — |
| 1990-04-26 | $7.75 | $9.92 | 629,400 | — | — |
| 1990-04-25 | $7.56 | $9.68 | 565,200 | — | — |
| 1990-04-24 | $7.50 | $9.60 | 753,600 | — | — |
| 1990-04-23 | $7.46 | $9.54 | 903,000 | — | — |
| 1990-04-20 | $7.50 | $9.60 | 955,800 | — | — |
| 1990-04-19 | $7.67 | $9.81 | 954,000 | — | — |
| 1990-04-18 | $7.92 | $10.13 | 716,400 | — | — |
| 1990-04-17 | $7.94 | $10.16 | 627,600 | — | — |
| 1990-04-16 | $7.90 | $10.10 | 874,800 | — | — |
| 1990-04-12 | $7.83 | $10.02 | 1,122,600 | — | — |
| 1990-04-11 | $7.79 | $9.97 | 704,400 | — | — |
| 1990-04-10 | $7.71 | $9.86 | 1,257,000 | — | — |
| 1990-04-09 | $7.67 | $9.81 | 283,800 | — | — |
| 1990-04-06 | $7.69 | $9.84 | 844,200 | — | — |
| 1990-04-05 | $7.71 | $9.86 | 1,321,800 | — | — |
| 1990-04-04 | $7.75 | $9.92 | 2,185,200 | — | — |
| 1990-04-03 | $7.63 | $9.76 | 1,773,600 | — | — |
| 1990-04-02 | $7.67 | $9.81 | 595,800 | — | — |
| 1990-03-30 | $7.79 | $9.97 | 1,512,000 | — | — |
| 1990-03-29 | $7.67 | $9.81 | 288,600 | — | — |
| 1990-03-28 | $7.75 | $9.92 | 439,200 | — | — |
| 1990-03-27 | $7.83 | $10.02 | 711,600 | — | — |
| 1990-03-26 | $7.65 | $9.78 | 451,200 | — | — |
| 1990-03-23 | $7.60 | $9.73 | 453,000 | — | — |
| 1990-03-22 | $7.40 | $9.46 | 302,400 | — | — |
| 1990-03-21 | $7.54 | $9.65 | 920,400 | — | — |
| 1990-03-20 | $7.54 | $9.65 | 1,043,400 | — | — |
| 1990-03-19 | $7.46 | $9.54 | 928,200 | — | — |
| 1990-03-16 | $7.46 | $9.54 | 1,560,000 | — | — |
| 1990-03-15 | $7.52 | $9.62 | 579,000 | — | — |
| 1990-03-14 | $7.50 | $9.60 | 477,600 | — | — |
| 1990-03-13 | $7.48 | $9.57 | 1,090,800 | — | — |
| 1990-03-12 | $7.29 | $9.33 | 759,000 | — | — |
| 1990-03-09 | $7.29 | $9.33 | 1,005,600 | — | — |
| 1990-03-08 | $7.35 | $9.41 | 1,342,800 | — | — |
| 1990-03-07 | $7.46 | $9.54 | 696,000 | — | — |
| 1990-03-06 | $7.54 | $9.65 | 1,434,600 | — | — |
| 1990-03-05 | $7.44 | $9.47 | 902,400 | — | — |
| 1990-03-02 | $7.58 | $9.65 | 704,400 | — | — |
| 1990-03-01 | $7.73 | $9.84 | 1,604,400 | — | — |
| 1990-02-28 | $7.52 | $9.57 | 1,404,600 | — | — |
| 1990-02-27 | $7.31 | $9.31 | 1,851,600 | — | — |
| 1990-02-26 | $7.21 | $9.18 | 726,600 | — | — |
| 1990-02-23 | $7.04 | $8.96 | 1,426,800 | — | — |
| 1990-02-22 | $7.08 | $9.02 | 799,200 | — | — |
| 1990-02-21 | $7.29 | $9.28 | 681,000 | — | — |
| 1990-02-20 | $7.27 | $9.26 | 1,083,600 | — | — |
| 1990-02-16 | $7.46 | $9.49 | 898,800 | — | — |
| 1990-02-15 | $7.42 | $9.44 | 759,000 | — | — |
| 1990-02-14 | $7.35 | $9.36 | 718,200 | — | — |
| 1990-02-13 | $7.33 | $9.34 | 1,149,000 | — | — |
| 1990-02-12 | $7.17 | $9.12 | 754,800 | — | — |
| 1990-02-09 | $7.21 | $9.18 | 1,500,600 | — | — |
| 1990-02-08 | $7.15 | $9.10 | 545,400 | — | — |
| 1990-02-07 | $7.19 | $9.15 | 1,056,600 | — | — |
| 1990-02-06 | $7.15 | $9.10 | 1,171,800 | — | — |
| 1990-02-05 | $7.29 | $9.28 | 324,600 | — | — |
| 1990-02-02 | $7.33 | $9.34 | 1,200,600 | — | — |
| 1990-02-01 | $7.23 | $9.20 | 1,104,600 | — | — |
| 1990-01-31 | $7.08 | $9.02 | 889,200 | — | — |
| 1990-01-30 | $7.00 | $8.91 | 2,229,000 | — | — |
| 1990-01-29 | $7.04 | $8.96 | 1,152,600 | — | — |
| 1990-01-26 | $7.02 | $8.94 | 2,654,400 | — | — |
| 1990-01-25 | $6.96 | $8.86 | 992,400 | — | — |
| 1990-01-24 | $7.00 | $8.91 | 1,573,800 | — | — |
| 1990-01-23 | $7.00 | $8.91 | 1,036,200 | — | — |
| 1990-01-22 | $6.90 | $8.78 | 1,071,600 | — | — |
| 1990-01-19 | $7.00 | $8.91 | 921,600 | — | — |
| 1990-01-18 | $7.04 | $8.96 | 1,628,400 | — | — |
| 1990-01-17 | $7.00 | $8.91 | 1,390,800 | — | — |
| 1990-01-16 | $7.10 | $9.04 | 1,357,200 | — | — |
| 1990-01-15 | $6.98 | $8.88 | 1,327,800 | — | — |
| 1990-01-12 | $7.13 | $9.07 | 821,400 | — | — |
| 1990-01-11 | $7.33 | $9.34 | 943,200 | — | — |
| 1990-01-10 | $7.29 | $9.28 | 1,151,400 | — | — |
| 1990-01-09 | $7.33 | $9.34 | 878,400 | — | — |
| 1990-01-08 | $7.48 | $9.52 | 801,600 | — | — |
| 1990-01-05 | $7.38 | $9.39 | 1,009,800 | — | — |
| 1990-01-04 | $7.40 | $9.42 | 1,096,200 | — | — |
| 1990-01-03 | $7.46 | $9.49 | 1,426,800 | — | — |
| 1990-01-02 | $7.38 | $9.39 | 2,587,800 | — | — |