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 | $8.50 | $8.77 | 175,300 | — | — |
| 1990-12-28 | $8.13 | $8.38 | 201,800 | — | — |
| 1990-12-27 | $7.63 | $7.87 | 57,600 | — | — |
| 1990-12-26 | $7.88 | $8.12 | 67,200 | — | — |
| 1990-12-24 | $7.63 | $7.87 | 43,900 | — | — |
| 1990-12-21 | $7.63 | $7.87 | 90,300 | — | — |
| 1990-12-20 | $7.75 | $8.00 | 144,700 | — | — |
| 1990-12-19 | $7.88 | $8.12 | 181,000 | — | — |
| 1990-12-18 | $7.13 | $7.35 | 50,300 | — | — |
| 1990-12-17 | $7.25 | $7.48 | 92,100 | — | — |
| 1990-12-14 | $7.13 | $7.35 | 81,300 | — | — |
| 1990-12-13 | $7.25 | $7.48 | 59,200 | — | — |
| 1990-12-12 | $7.13 | $7.35 | 73,000 | — | — |
| 1990-12-11 | $7.25 | $7.48 | 50,300 | — | — |
| 1990-12-10 | $7.38 | $7.61 | 74,900 | — | — |
| 1990-12-07 | $7.38 | $7.61 | 88,600 | — | — |
| 1990-12-06 | $7.25 | $7.48 | 122,100 | — | — |
| 1990-12-05 | $7.13 | $7.35 | 42,700 | — | — |
| 1990-12-04 | $7.13 | $7.35 | 32,300 | — | — |
| 1990-12-03 | $7.13 | $7.35 | 58,400 | — | — |
| 1990-11-30 | $7.38 | $7.61 | 42,500 | — | — |
| 1990-11-29 | $7.50 | $7.74 | 46,300 | — | — |
| 1990-11-28 | $7.38 | $7.61 | 49,300 | — | — |
| 1990-11-27 | $7.13 | $7.35 | 57,200 | — | — |
| 1990-11-26 | $7.13 | $7.35 | 70,500 | — | — |
| 1990-11-23 | $7.00 | $7.22 | 15,100 | — | — |
| 1990-11-21 | $7.00 | $7.22 | 67,600 | — | — |
| 1990-11-20 | $7.13 | $7.35 | 65,800 | — | — |
| 1990-11-19 | $7.00 | $7.22 | 61,700 | — | — |
| 1990-11-16 | $7.00 | $7.22 | 63,900 | — | — |
| 1990-11-15 | $7.13 | $7.35 | 61,800 | — | — |
| 1990-11-14 | $7.13 | $7.30 | 77,100 | — | — |
| 1990-11-13 | $7.13 | $7.30 | 91,600 | — | — |
| 1990-11-12 | $7.13 | $7.30 | 48,200 | — | — |
| 1990-11-09 | $7.13 | $7.30 | 48,000 | — | — |
| 1990-11-08 | $7.25 | $7.43 | 36,300 | — | — |
| 1990-11-07 | $7.38 | $7.55 | 67,900 | — | — |
| 1990-11-06 | $7.25 | $7.43 | 74,400 | — | — |
| 1990-11-05 | $7.13 | $7.30 | 122,500 | — | — |
| 1990-11-02 | $7.13 | $7.30 | 73,900 | — | — |
| 1990-11-01 | $7.13 | $7.30 | 165,600 | — | — |
| 1990-10-31 | $7.00 | $7.17 | 89,900 | — | — |
| 1990-10-30 | $6.88 | $7.04 | 117,900 | — | — |
| 1990-10-29 | $7.00 | $7.17 | 55,700 | — | — |
| 1990-10-26 | $6.88 | $7.04 | 75,300 | — | — |
| 1990-10-25 | $7.25 | $7.43 | 62,100 | — | — |
| 1990-10-24 | $7.25 | $7.43 | 99,400 | — | — |
| 1990-10-23 | $7.38 | $7.55 | 47,700 | — | — |
| 1990-10-22 | $7.38 | $7.55 | 70,600 | — | — |
| 1990-10-19 | $7.50 | $7.68 | 65,700 | — | — |
| 1990-10-18 | $7.50 | $7.68 | 70,700 | — | — |
| 1990-10-17 | $7.38 | $7.55 | 108,300 | — | — |
| 1990-10-16 | $7.25 | $7.43 | 131,000 | — | — |
| 1990-10-15 | $7.38 | $7.55 | 122,400 | — | — |
| 1990-10-12 | $7.88 | $8.07 | 81,100 | — | — |
| 1990-10-11 | $7.50 | $7.68 | 199,900 | — | — |
| 1990-10-10 | $8.00 | $8.20 | 234,400 | — | — |
| 1990-10-09 | $8.38 | $8.58 | 329,600 | — | — |
| 1990-10-08 | $9.00 | $9.22 | 127,200 | — | — |
| 1990-10-05 | $9.50 | $9.73 | 60,400 | — | — |
| 1990-10-04 | $9.63 | $9.86 | 92,200 | — | — |
| 1990-10-03 | $9.38 | $9.60 | 104,600 | — | — |
| 1990-10-02 | $9.13 | $9.35 | 211,600 | — | — |
| 1990-10-01 | $9.50 | $9.73 | 162,300 | — | — |
| 1990-09-28 | $10.25 | $10.50 | 48,100 | — | — |
| 1990-09-27 | $10.38 | $10.63 | 37,700 | — | — |
| 1990-09-26 | $10.63 | $10.88 | 105,600 | — | — |
| 1990-09-25 | $10.63 | $10.88 | 75,500 | — | — |
| 1990-09-24 | $10.75 | $11.01 | 111,800 | — | — |
| 1990-09-21 | $10.13 | $10.37 | 42,400 | — | — |
| 1990-09-20 | $10.13 | $10.37 | 27,300 | — | — |
| 1990-09-19 | $10.00 | $10.24 | 98,400 | — | — |
| 1990-09-18 | $10.38 | $10.63 | 28,900 | — | — |
| 1990-09-17 | $10.50 | $10.76 | 105,700 | — | — |
| 1990-09-14 | $10.38 | $10.63 | 50,800 | — | — |
| 1990-09-13 | $10.25 | $10.50 | 33,000 | — | — |
| 1990-09-12 | $10.25 | $10.50 | 55,700 | — | — |
| 1990-09-11 | $10.13 | $10.37 | 69,400 | — | — |
| 1990-09-10 | $10.13 | $10.37 | 164,700 | — | — |
| 1990-09-07 | $10.75 | $11.01 | 76,300 | — | — |
| 1990-09-06 | $10.88 | $11.14 | 38,400 | — | — |
| 1990-09-05 | $10.88 | $11.14 | 48,000 | — | — |
| 1990-09-04 | $10.88 | $11.14 | 53,000 | — | — |
| 1990-08-31 | $11.13 | $11.40 | 82,900 | — | — |
| 1990-08-30 | $11.13 | $11.40 | 160,600 | — | — |
| 1990-08-29 | $11.00 | $11.27 | 86,700 | — | — |
| 1990-08-28 | $11.25 | $11.52 | 172,100 | — | — |
| 1990-08-27 | $11.50 | $11.78 | 179,000 | — | — |
| 1990-08-24 | $11.88 | $12.16 | 98,500 | — | — |
| 1990-08-23 | $11.88 | $12.16 | 215,000 | — | — |
| 1990-08-22 | $12.75 | $13.06 | 77,600 | — | — |
| 1990-08-21 | $12.63 | $12.93 | 133,700 | — | — |
| 1990-08-20 | $12.75 | $13.06 | 146,100 | — | — |
| 1990-08-17 | $13.00 | $13.32 | 151,100 | — | — |
| 1990-08-16 | $13.00 | $13.32 | 315,100 | — | — |
| 1990-08-15 | $12.63 | $12.93 | 102,200 | — | — |
| 1990-08-14 | $12.88 | $13.19 | 334,700 | — | — |
| 1990-08-13 | $12.75 | $13.06 | 490,600 | — | — |
| 1990-08-10 | $12.25 | $12.55 | 402,300 | — | — |
| 1990-08-09 | $11.75 | $12.04 | 54,300 | — | — |
| 1990-08-08 | $11.75 | $12.04 | 138,400 | — | — |
| 1990-08-07 | $12.00 | $12.29 | 190,400 | — | — |
| 1990-08-06 | $12.00 | $12.29 | 171,100 | — | — |
| 1990-08-03 | $11.63 | $11.91 | 329,200 | — | — |
| 1990-08-02 | $12.13 | $12.42 | 290,900 | — | — |
| 1990-08-01 | $11.88 | $12.16 | 203,400 | — | — |
| 1990-07-31 | $11.88 | $12.16 | 107,100 | — | — |
| 1990-07-30 | $11.63 | $11.91 | 48,100 | — | — |
| 1990-07-27 | $11.75 | $12.04 | 14,900 | — | — |
| 1990-07-26 | $11.88 | $12.16 | 43,500 | — | — |
| 1990-07-25 | $11.88 | $12.16 | 90,500 | — | — |
| 1990-07-24 | $11.75 | $12.04 | 30,500 | — | — |
| 1990-07-23 | $11.88 | $12.16 | 64,300 | — | — |
| 1990-07-20 | $11.88 | $12.16 | 23,500 | — | — |
| 1990-07-19 | $12.00 | $12.29 | 30,400 | — | — |
| 1990-07-18 | $12.00 | $12.29 | 69,100 | — | — |
| 1990-07-17 | $11.75 | $12.04 | 48,400 | — | — |
| 1990-07-16 | $11.88 | $12.16 | 45,900 | — | — |
| 1990-07-13 | $12.13 | $12.42 | 117,400 | — | — |
| 1990-07-12 | $11.88 | $12.16 | 153,800 | — | — |
| 1990-07-11 | $11.25 | $11.52 | 48,900 | — | — |
| 1990-07-10 | $11.50 | $11.78 | 71,000 | — | — |
| 1990-07-09 | $11.50 | $11.78 | 46,300 | — | — |
| 1990-07-06 | $11.75 | $12.04 | 25,100 | — | — |
| 1990-07-05 | $11.50 | $11.78 | 177,200 | — | — |
| 1990-07-03 | $11.75 | $12.04 | 175,900 | — | — |
| 1990-07-02 | $11.88 | $12.16 | 57,400 | — | — |
| 1990-06-29 | $11.63 | $11.91 | 139,800 | — | — |
| 1990-06-28 | $11.63 | $11.91 | 27,200 | — | — |
| 1990-06-27 | $11.63 | $11.91 | 30,200 | — | — |
| 1990-06-26 | $11.75 | $12.04 | 33,500 | — | — |
| 1990-06-25 | $11.88 | $12.16 | 42,400 | — | — |
| 1990-06-22 | $11.50 | $11.78 | 76,900 | — | — |
| 1990-06-21 | $11.63 | $11.91 | 39,100 | — | — |
| 1990-06-20 | $11.88 | $12.16 | 137,100 | — | — |
| 1990-06-19 | $11.75 | $12.04 | 35,200 | — | — |
| 1990-06-18 | $11.63 | $11.91 | 51,900 | — | — |
| 1990-06-15 | $11.50 | $11.78 | 194,700 | — | — |
| 1990-06-14 | $11.13 | $11.40 | 238,100 | — | — |
| 1990-06-13 | $11.75 | $12.04 | 145,500 | — | — |
| 1990-06-12 | $11.88 | $12.16 | 67,500 | — | — |
| 1990-06-11 | $11.88 | $12.16 | 29,900 | — | — |
| 1990-06-08 | $11.88 | $12.16 | 59,500 | — | — |
| 1990-06-07 | $11.50 | $11.78 | 202,200 | — | — |
| 1990-06-06 | $12.00 | $12.29 | 130,500 | — | — |
| 1990-06-05 | $12.13 | $12.42 | 205,100 | — | — |
| 1990-06-04 | $12.38 | $12.68 | 127,400 | — | — |
| 1990-06-01 | $12.38 | $12.68 | 83,700 | — | — |
| 1990-05-31 | $13.13 | $13.45 | 87,400 | — | — |
| 1990-05-30 | $12.88 | $13.19 | 59,000 | — | — |
| 1990-05-29 | $12.88 | $13.19 | 35,000 | — | — |
| 1990-05-25 | $12.88 | $13.19 | 26,700 | — | — |
| 1990-05-24 | $12.88 | $13.19 | 62,000 | — | — |
| 1990-05-23 | $13.00 | $13.32 | 280,700 | — | — |
| 1990-05-22 | $13.50 | $13.83 | 286,400 | — | — |
| 1990-05-21 | $12.63 | $12.93 | 56,700 | — | — |
| 1990-05-18 | $12.63 | $12.93 | 141,000 | — | — |
| 1990-05-17 | $12.13 | $12.42 | 50,600 | — | — |
| 1990-05-16 | $12.13 | $12.42 | 52,800 | — | — |
| 1990-05-15 | $12.25 | $12.55 | 118,800 | — | — |
| 1990-05-14 | $12.63 | $12.93 | 115,500 | — | — |
| 1990-05-11 | $12.38 | $12.68 | 118,700 | — | — |
| 1990-05-10 | $12.75 | $13.06 | 285,300 | — | — |
| 1990-05-09 | $12.50 | $12.80 | 292,000 | — | — |
| 1990-05-08 | $11.88 | $12.16 | 53,800 | — | — |
| 1990-05-07 | $11.88 | $12.16 | 96,000 | — | — |
| 1990-05-04 | $11.88 | $12.16 | 28,300 | — | — |
| 1990-05-03 | $12.00 | $12.29 | 269,100 | — | — |
| 1990-05-02 | $11.75 | $12.04 | 113,200 | — | — |
| 1990-05-01 | $11.63 | $11.91 | 136,500 | — | — |
| 1990-04-30 | $11.63 | $11.91 | 68,000 | — | — |
| 1990-04-27 | $11.75 | $12.04 | 55,700 | — | — |
| 1990-04-26 | $12.00 | $12.29 | 87,100 | — | — |
| 1990-04-25 | $12.00 | $12.29 | 213,400 | — | — |
| 1990-04-24 | $12.50 | $12.80 | 83,300 | — | — |
| 1990-04-23 | $12.75 | $13.06 | 74,200 | — | — |
| 1990-04-20 | $13.00 | $13.32 | 56,100 | — | — |
| 1990-04-19 | $13.38 | $13.70 | 39,100 | — | — |
| 1990-04-18 | $13.63 | $13.96 | 78,800 | — | — |
| 1990-04-17 | $13.38 | $13.70 | 77,800 | — | — |
| 1990-04-16 | $13.25 | $13.57 | 40,700 | — | — |
| 1990-04-12 | $13.50 | $13.83 | 26,300 | — | — |
| 1990-04-11 | $13.75 | $14.09 | 24,700 | — | — |
| 1990-04-10 | $13.75 | $14.09 | 68,600 | — | — |
| 1990-04-09 | $13.75 | $14.09 | 36,900 | — | — |
| 1990-04-06 | $14.13 | $14.47 | 46,300 | — | — |
| 1990-04-05 | $13.88 | $14.21 | 60,000 | — | — |
| 1990-04-04 | $14.00 | $14.34 | 80,900 | — | — |
| 1990-04-03 | $13.88 | $14.21 | 72,900 | — | — |
| 1990-04-02 | $13.88 | $14.21 | 20,200 | — | — |
| 1990-03-30 | $13.88 | $14.21 | 66,800 | — | — |
| 1990-03-29 | $13.88 | $14.21 | 138,500 | — | — |
| 1990-03-28 | $13.75 | $14.09 | 68,400 | — | — |
| 1990-03-27 | $13.63 | $13.96 | 85,100 | — | — |
| 1990-03-26 | $13.50 | $13.83 | 291,800 | — | — |
| 1990-03-23 | $14.13 | $14.47 | 75,000 | — | — |
| 1990-03-22 | $14.25 | $14.60 | 95,500 | — | — |
| 1990-03-21 | $14.50 | $14.85 | 86,100 | — | — |
| 1990-03-20 | $14.63 | $14.98 | 131,000 | — | — |
| 1990-03-19 | $15.00 | $15.37 | 94,700 | — | — |
| 1990-03-16 | $14.75 | $15.11 | 73,400 | — | — |
| 1990-03-15 | $15.00 | $15.37 | 53,700 | — | — |
| 1990-03-14 | $14.63 | $14.98 | 69,600 | — | — |
| 1990-03-13 | $14.75 | $15.11 | 101,500 | — | — |
| 1990-03-12 | $14.25 | $14.60 | 51,600 | — | — |
| 1990-03-09 | $14.38 | $14.73 | 94,000 | — | — |
| 1990-03-08 | $14.38 | $14.73 | 43,200 | — | — |
| 1990-03-07 | $14.38 | $14.73 | 99,700 | — | — |
| 1990-03-06 | $14.50 | $14.85 | 53,800 | — | — |
| 1990-03-05 | $14.50 | $14.85 | 51,000 | — | — |
| 1990-03-02 | $14.75 | $15.11 | 41,500 | — | — |
| 1990-03-01 | $14.75 | $15.11 | 57,700 | — | — |
| 1990-02-28 | $14.88 | $15.24 | 86,900 | — | — |
| 1990-02-27 | $14.75 | $15.11 | 78,500 | — | — |
| 1990-02-26 | $14.38 | $14.73 | 142,400 | — | — |
| 1990-02-23 | $15.00 | $15.37 | 196,800 | — | — |
| 1990-02-22 | $15.25 | $15.62 | 95,700 | — | — |
| 1990-02-21 | $15.63 | $16.01 | 85,300 | — | — |
| 1990-02-20 | $15.88 | $16.26 | 126,800 | — | — |
| 1990-02-16 | $16.00 | $16.39 | 312,800 | — | — |
| 1990-02-15 | $15.88 | $16.26 | 444,400 | — | — |
| 1990-02-14 | $16.13 | $16.52 | 258,600 | — | — |
| 1990-02-13 | $16.00 | $16.39 | 670,600 | — | — |
| 1990-02-12 | $15.63 | $16.01 | 150,800 | — | — |
| 1990-02-09 | $15.00 | $15.37 | 98,300 | — | — |
| 1990-02-08 | $15.25 | $15.62 | 120,200 | — | — |
| 1990-02-07 | $15.00 | $15.37 | 308,200 | — | — |
| 1990-02-06 | $15.25 | $15.62 | 113,900 | — | — |
| 1990-02-05 | $15.63 | $16.01 | 245,800 | — | — |
| 1990-02-02 | $14.88 | $15.24 | 53,100 | — | — |
| 1990-02-01 | $14.88 | $15.24 | 93,400 | — | — |
| 1990-01-31 | $14.00 | $14.34 | 113,500 | — | — |
| 1990-01-30 | $14.88 | $15.24 | 60,400 | — | — |
| 1990-01-29 | $14.75 | $15.11 | 30,900 | — | — |
| 1990-01-26 | $14.75 | $15.11 | 36,400 | — | — |
| 1990-01-25 | $14.63 | $14.98 | 50,600 | — | — |
| 1990-01-24 | $14.50 | $14.85 | 162,700 | — | — |
| 1990-01-23 | $14.75 | $15.11 | 116,100 | — | — |
| 1990-01-22 | $14.50 | $14.85 | 117,800 | — | — |
| 1990-01-19 | $14.50 | $14.85 | 59,400 | — | — |
| 1990-01-18 | $14.50 | $14.85 | 85,900 | — | — |
| 1990-01-17 | $14.75 | $15.11 | 73,200 | — | — |
| 1990-01-16 | $14.75 | $15.11 | 55,000 | — | — |
| 1990-01-15 | $14.63 | $14.98 | 194,500 | — | — |
| 1990-01-12 | $15.38 | $15.75 | 455,700 | — | — |
| 1990-01-11 | $15.63 | $16.01 | 523,600 | — | — |
| 1990-01-10 | $15.00 | $15.37 | 124,100 | — | — |
| 1990-01-09 | $14.50 | $14.85 | 64,900 | — | — |
| 1990-01-08 | $14.25 | $14.60 | 34,900 | — | — |
| 1990-01-05 | $14.50 | $14.85 | 104,400 | — | — |
| 1990-01-04 | $14.25 | $14.60 | 152,400 | — | — |
| 1990-01-03 | $14.00 | $14.34 | 89,700 | — | — |
| 1990-01-02 | $14.13 | $14.47 | 76,900 | — | — |