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
- 1980-08-27 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 | $9.00 | $9.18 | 33,600 | — | — |
| 1990-12-28 | $8.75 | $8.92 | 37,000 | — | — |
| 1990-12-27 | $9.00 | $9.18 | 4,600 | — | — |
| 1990-12-26 | $8.75 | $8.92 | 5,300 | — | — |
| 1990-12-24 | $8.75 | $8.92 | 93,600 | — | — |
| 1990-12-21 | $8.75 | $8.92 | 19,800 | — | — |
| 1990-12-20 | $9.00 | $9.18 | 130,900 | — | — |
| 1990-12-19 | $9.00 | $9.18 | 203,100 | — | — |
| 1990-12-18 | $8.50 | $8.67 | 49,500 | — | — |
| 1990-12-17 | $8.50 | $8.67 | 7,300 | — | — |
| 1990-12-14 | $8.50 | $8.67 | 2,800 | — | — |
| 1990-12-13 | $8.38 | $8.54 | 19,900 | — | — |
| 1990-12-12 | $8.75 | $8.92 | 7,500 | — | — |
| 1990-12-11 | $8.50 | $8.67 | 14,500 | — | — |
| 1990-12-10 | $8.13 | $8.29 | 23,600 | — | — |
| 1990-12-07 | $8.25 | $8.41 | 26,600 | — | — |
| 1990-12-06 | $8.50 | $8.67 | 45,600 | — | — |
| 1990-12-05 | $8.25 | $8.41 | 7,900 | — | — |
| 1990-12-04 | $7.50 | $7.65 | 34,200 | — | — |
| 1990-12-03 | $7.75 | $7.90 | 22,100 | — | — |
| 1990-11-30 | $7.25 | $7.39 | 11,400 | — | — |
| 1990-11-29 | $7.25 | $7.39 | 16,900 | — | — |
| 1990-11-28 | $6.75 | $6.88 | 9,100 | — | — |
| 1990-11-27 | $6.75 | $6.88 | 15,900 | — | — |
| 1990-11-26 | $6.50 | $6.63 | 16,400 | — | — |
| 1990-11-23 | $6.00 | $6.12 | 9,900 | — | — |
| 1990-11-21 | $6.50 | $6.63 | 2,600 | — | — |
| 1990-11-20 | $6.50 | $6.63 | 4,700 | — | — |
| 1990-11-19 | $6.25 | $6.37 | 1,200 | — | — |
| 1990-11-16 | $6.25 | $6.37 | 10,300 | — | — |
| 1990-11-15 | $6.13 | $6.25 | 36,800 | — | — |
| 1990-11-14 | $6.25 | $6.37 | 11,500 | — | — |
| 1990-11-13 | $7.25 | $7.39 | 16,400 | — | — |
| 1990-11-12 | $6.75 | $6.88 | 1,900 | — | — |
| 1990-11-09 | $6.50 | $6.63 | 4,000 | — | — |
| 1990-11-08 | $6.75 | $6.88 | 33,500 | — | — |
| 1990-11-07 | $6.75 | $6.88 | 3,300 | — | — |
| 1990-11-06 | $6.75 | $6.88 | 31,900 | — | — |
| 1990-11-05 | $7.00 | $7.14 | 27,300 | — | — |
| 1990-11-02 | $6.50 | $6.63 | 37,500 | — | — |
| 1990-11-01 | $6.75 | $6.88 | 17,400 | — | — |
| 1990-10-31 | $5.75 | $5.86 | 111,200 | — | — |
| 1990-10-30 | $6.25 | $6.37 | 18,300 | — | — |
| 1990-10-29 | $6.00 | $6.12 | 3,900 | — | — |
| 1990-10-26 | $5.88 | $5.99 | 3,100 | — | — |
| 1990-10-25 | $6.00 | $6.12 | 8,500 | — | — |
| 1990-10-24 | $5.88 | $5.99 | 4,500 | — | — |
| 1990-10-23 | $6.00 | $6.12 | 11,700 | — | — |
| 1990-10-22 | $5.88 | $5.94 | 22,300 | — | — |
| 1990-10-19 | $5.88 | $5.94 | 16,000 | — | — |
| 1990-10-18 | $5.75 | $5.81 | 12,100 | — | — |
| 1990-10-17 | $6.00 | $6.07 | 56,800 | — | — |
| 1990-10-16 | $5.50 | $5.56 | 443,100 | — | — |
| 1990-10-15 | $5.75 | $5.81 | 4,500 | — | — |
| 1990-10-12 | $5.75 | $5.81 | 104,800 | — | — |
| 1990-10-11 | $5.88 | $5.94 | 83,000 | — | — |
| 1990-10-10 | $6.00 | $6.07 | 10,000 | — | — |
| 1990-10-09 | $6.25 | $6.32 | 16,500 | — | — |
| 1990-10-08 | $6.63 | $6.70 | 3,700 | — | — |
| 1990-10-05 | $7.00 | $7.08 | 6,500 | — | — |
| 1990-10-04 | $6.75 | $6.83 | 7,800 | — | — |
| 1990-10-03 | $6.75 | $6.83 | 18,100 | — | — |
| 1990-10-02 | $7.00 | $7.08 | 21,500 | — | — |
| 1990-10-01 | $7.00 | $7.08 | 11,100 | — | — |
| 1990-09-28 | $7.00 | $7.08 | 20,400 | — | — |
| 1990-09-27 | $7.00 | $7.08 | 1,800 | — | — |
| 1990-09-26 | $7.25 | $7.33 | 7,100 | — | — |
| 1990-09-25 | $7.25 | $7.33 | 18,700 | — | — |
| 1990-09-24 | $7.00 | $7.08 | 20,700 | — | — |
| 1990-09-21 | $7.25 | $7.33 | 80,300 | — | — |
| 1990-09-20 | $7.25 | $7.33 | 8,900 | — | — |
| 1990-09-19 | $7.50 | $7.58 | 12,500 | — | — |
| 1990-09-18 | $7.25 | $7.33 | 46,500 | — | — |
| 1990-09-17 | $7.25 | $7.33 | 7,000 | — | — |
| 1990-09-14 | $7.00 | $7.08 | 61,500 | — | — |
| 1990-09-13 | $7.25 | $7.33 | 38,300 | — | — |
| 1990-09-12 | $7.25 | $7.33 | 800 | — | — |
| 1990-09-11 | $7.25 | $7.33 | 16,800 | — | — |
| 1990-09-10 | $7.25 | $7.33 | 11,000 | — | — |
| 1990-09-07 | $7.00 | $7.08 | 20,900 | — | — |
| 1990-09-06 | $7.25 | $7.33 | 2,900 | — | — |
| 1990-09-05 | $7.50 | $7.58 | 50,100 | — | — |
| 1990-09-04 | $7.25 | $7.33 | 36,500 | — | — |
| 1990-08-31 | $7.13 | $7.20 | 13,400 | — | — |
| 1990-08-30 | $7.00 | $7.08 | 27,600 | — | — |
| 1990-08-29 | $7.00 | $7.08 | 62,400 | — | — |
| 1990-08-28 | $7.38 | $7.46 | 14,700 | — | — |
| 1990-08-27 | $7.50 | $7.58 | 32,600 | — | — |
| 1990-08-24 | $7.00 | $7.08 | 25,500 | — | — |
| 1990-08-23 | $7.25 | $7.33 | 14,000 | — | — |
| 1990-08-22 | $7.38 | $7.46 | 33,600 | — | — |
| 1990-08-21 | $7.50 | $7.58 | 35,500 | — | — |
| 1990-08-20 | $8.13 | $8.22 | 9,100 | — | — |
| 1990-08-17 | $8.50 | $8.59 | 4,300 | — | — |
| 1990-08-16 | $8.75 | $8.85 | 5,500 | — | — |
| 1990-08-15 | $8.50 | $8.59 | 28,700 | — | — |
| 1990-08-14 | $8.50 | $8.59 | 45,800 | — | — |
| 1990-08-13 | $8.50 | $8.59 | 9,800 | — | — |
| 1990-08-10 | $8.25 | $8.34 | 23,800 | — | — |
| 1990-08-09 | $9.00 | $9.10 | 8,100 | — | — |
| 1990-08-08 | $8.75 | $8.85 | 2,700 | — | — |
| 1990-08-07 | $9.25 | $9.35 | 27,600 | — | — |
| 1990-08-06 | $9.00 | $9.05 | 16,200 | — | — |
| 1990-08-03 | $9.25 | $9.30 | 16,400 | — | — |
| 1990-08-02 | $9.75 | $9.80 | 42,000 | — | — |
| 1990-08-01 | $9.50 | $9.55 | 23,000 | — | — |
| 1990-07-31 | $9.63 | $9.68 | 31,500 | — | — |
| 1990-07-30 | $9.25 | $9.30 | 32,400 | — | — |
| 1990-07-27 | $10.00 | $10.06 | 44,300 | — | — |
| 1990-07-26 | $10.25 | $10.31 | 10,700 | — | — |
| 1990-07-25 | $10.50 | $10.56 | 18,400 | — | — |
| 1990-07-24 | $10.38 | $10.43 | 38,300 | — | — |
| 1990-07-23 | $10.50 | $10.56 | 23,700 | — | — |
| 1990-07-20 | $10.38 | $10.43 | 72,400 | — | — |
| 1990-07-19 | $10.00 | $10.06 | 70,300 | — | — |
| 1990-07-18 | $10.75 | $10.81 | 125,000 | — | — |
| 1990-07-17 | $11.75 | $11.82 | 103,700 | — | — |
| 1990-07-16 | $12.50 | $12.57 | 88,600 | — | — |
| 1990-07-13 | $12.25 | $12.32 | 453,600 | — | — |
| 1990-07-12 | $18.50 | $18.60 | 10,100 | — | — |
| 1990-07-11 | $18.50 | $18.60 | 14,000 | — | — |
| 1990-07-10 | $18.50 | $18.60 | 42,200 | — | — |
| 1990-07-09 | $18.25 | $18.35 | 22,700 | — | — |
| 1990-07-06 | $18.00 | $18.10 | 59,900 | — | — |
| 1990-07-05 | $18.75 | $18.85 | 29,200 | — | — |
| 1990-07-03 | $18.75 | $18.85 | 2,200 | — | — |
| 1990-07-02 | $18.75 | $18.85 | 1,600 | — | — |
| 1990-06-29 | $18.50 | $18.60 | 12,600 | — | — |
| 1990-06-28 | $18.75 | $18.85 | 2,100 | — | — |
| 1990-06-27 | $18.25 | $18.35 | 32,000 | — | — |
| 1990-06-26 | $18.50 | $18.60 | 14,000 | — | — |
| 1990-06-25 | $18.00 | $18.10 | 5,600 | — | — |
| 1990-06-22 | $18.00 | $18.10 | 38,700 | — | — |
| 1990-06-21 | $18.75 | $18.85 | 900 | — | — |
| 1990-06-20 | $18.25 | $18.35 | 41,000 | — | — |
| 1990-06-19 | $18.75 | $18.85 | 8,100 | — | — |
| 1990-06-18 | $18.25 | $18.35 | 3,000 | — | — |
| 1990-06-15 | $18.75 | $18.85 | 135,900 | — | — |
| 1990-06-14 | $18.75 | $18.85 | 11,300 | — | — |
| 1990-06-13 | $18.75 | $18.85 | 40,200 | — | — |
| 1990-06-12 | $18.50 | $18.60 | 4,200 | — | — |
| 1990-06-11 | $18.00 | $18.10 | 8,900 | — | — |
| 1990-06-08 | $17.75 | $17.85 | 31,800 | — | — |
| 1990-06-07 | $18.25 | $18.35 | 19,000 | — | — |
| 1990-06-06 | $18.50 | $18.60 | 37,700 | — | — |
| 1990-06-05 | $18.25 | $18.35 | 22,700 | — | — |
| 1990-06-04 | $19.00 | $19.11 | 21,600 | — | — |
| 1990-06-01 | $19.00 | $19.11 | 24,500 | — | — |
| 1990-05-31 | $18.00 | $18.10 | 42,300 | — | — |
| 1990-05-30 | $17.75 | $17.85 | 21,500 | — | — |
| 1990-05-29 | $17.50 | $17.60 | 15,200 | — | — |
| 1990-05-25 | $17.25 | $17.35 | 17,900 | — | — |
| 1990-05-24 | $17.25 | $17.35 | 36,300 | — | — |
| 1990-05-23 | $17.75 | $17.85 | 20,600 | — | — |
| 1990-05-22 | $17.50 | $17.60 | 34,300 | — | — |
| 1990-05-21 | $17.13 | $17.22 | 17,400 | — | — |
| 1990-05-18 | $16.75 | $16.84 | 15,500 | — | — |
| 1990-05-17 | $17.00 | $17.09 | 168,000 | — | — |
| 1990-05-16 | $17.00 | $17.09 | 17,300 | — | — |
| 1990-05-15 | $17.00 | $17.09 | 18,600 | — | — |
| 1990-05-14 | $17.75 | $17.85 | 17,900 | — | — |
| 1990-05-11 | $17.75 | $17.85 | 103,100 | — | — |
| 1990-05-10 | $17.75 | $17.85 | 130,100 | — | — |
| 1990-05-09 | $17.50 | $17.60 | 32,600 | — | — |
| 1990-05-08 | $17.25 | $17.35 | 73,500 | — | — |
| 1990-05-07 | $17.25 | $17.35 | 22,300 | — | — |
| 1990-05-04 | $17.00 | $17.09 | 5,600 | — | — |
| 1990-05-03 | $17.50 | $17.60 | 41,500 | — | — |
| 1990-05-02 | $17.00 | $17.09 | 1,700 | — | — |
| 1990-05-01 | $17.50 | $17.60 | 5,900 | — | — |
| 1990-04-30 | $17.50 | $17.60 | 0 | — | — |
| 1990-04-27 | $17.25 | $17.35 | 22,900 | — | — |
| 1990-04-26 | $17.50 | $17.60 | 10,500 | — | — |
| 1990-04-25 | $18.00 | $18.10 | 6,600 | — | — |
| 1990-04-24 | $17.50 | $17.60 | 25,000 | — | — |
| 1990-04-23 | $17.00 | $17.09 | 9,400 | — | — |
| 1990-04-20 | $17.75 | $17.85 | 7,200 | — | — |
| 1990-04-19 | $17.75 | $17.85 | 0 | — | — |
| 1990-04-18 | $17.75 | $17.85 | 36,500 | — | — |
| 1990-04-17 | $18.25 | $18.35 | 18,100 | — | — |
| 1990-04-16 | $18.88 | $18.98 | 3,600 | — | — |
| 1990-04-12 | $18.75 | $18.85 | 27,500 | — | — |
| 1990-04-11 | $18.75 | $18.85 | 22,300 | — | — |
| 1990-04-10 | $19.00 | $19.11 | 19,800 | — | — |
| 1990-04-09 | $18.00 | $18.10 | 18,100 | — | — |
| 1990-04-06 | $18.50 | $18.60 | 6,800 | — | — |
| 1990-04-05 | $18.00 | $18.10 | 8,400 | — | — |
| 1990-04-04 | $18.13 | $18.23 | 12,500 | — | — |
| 1990-04-03 | $18.25 | $18.35 | 17,700 | — | — |
| 1990-04-02 | $18.00 | $18.10 | 39,400 | — | — |
| 1990-03-30 | $17.50 | $17.60 | 69,300 | — | — |
| 1990-03-29 | $17.00 | $17.09 | 59,400 | — | — |
| 1990-03-28 | $16.50 | $16.59 | 5,500 | — | — |
| 1990-03-27 | $16.75 | $16.84 | 47,500 | — | — |
| 1990-03-26 | $17.00 | $17.09 | 4,200 | — | — |
| 1990-03-23 | $17.25 | $17.35 | 15,000 | — | — |
| 1990-03-22 | $17.50 | $17.60 | 36,500 | — | — |
| 1990-03-21 | $18.00 | $18.10 | 24,200 | — | — |
| 1990-03-20 | $18.00 | $18.10 | 30,300 | — | — |
| 1990-03-19 | $17.63 | $17.72 | 36,900 | — | — |
| 1990-03-16 | $17.38 | $17.47 | 18,500 | — | — |
| 1990-03-15 | $16.50 | $16.59 | 9,700 | — | — |
| 1990-03-14 | $15.50 | $15.59 | 9,200 | — | — |
| 1990-03-13 | $15.50 | $15.59 | 9,900 | — | — |
| 1990-03-12 | $15.50 | $15.59 | 9,800 | — | — |
| 1990-03-09 | $15.50 | $15.59 | 9,600 | — | — |
| 1990-03-08 | $15.25 | $15.33 | 6,500 | — | — |
| 1990-03-07 | $15.25 | $15.33 | 35,800 | — | — |
| 1990-03-06 | $15.25 | $15.33 | 57,600 | — | — |
| 1990-03-05 | $15.25 | $15.33 | 57,800 | — | — |
| 1990-03-02 | $15.25 | $15.33 | 10,600 | — | — |
| 1990-03-01 | $15.50 | $15.59 | 24,600 | — | — |
| 1990-02-28 | $15.00 | $15.08 | 35,000 | — | — |
| 1990-02-27 | $15.25 | $15.33 | 15,200 | — | — |
| 1990-02-26 | $15.25 | $15.33 | 11,500 | — | — |
| 1990-02-23 | $15.00 | $15.08 | 52,800 | — | — |
| 1990-02-22 | $15.88 | $15.96 | 8,200 | — | — |
| 1990-02-21 | $16.00 | $16.09 | 5,700 | — | — |
| 1990-02-20 | $16.75 | $16.84 | 23,800 | — | — |
| 1990-02-16 | $16.25 | $16.34 | 13,900 | — | — |
| 1990-02-15 | $15.75 | $15.84 | 12,100 | — | — |
| 1990-02-14 | $15.50 | $15.59 | 66,300 | — | — |
| 1990-02-13 | $15.50 | $15.59 | 12,700 | — | — |
| 1990-02-12 | $15.63 | $15.71 | 27,900 | — | — |
| 1990-02-09 | $15.50 | $15.59 | 16,500 | — | — |
| 1990-02-08 | $16.25 | $16.34 | 6,800 | — | — |
| 1990-02-07 | $16.00 | $16.09 | 3,900 | — | — |
| 1990-02-06 | $16.25 | $16.34 | 14,700 | — | — |
| 1990-02-05 | $16.00 | $16.09 | 6,800 | — | — |
| 1990-02-02 | $16.00 | $16.09 | 25,200 | — | — |
| 1990-02-01 | $15.63 | $15.71 | 2,200 | — | — |
| 1990-01-31 | $15.25 | $15.33 | 10,000 | — | — |
| 1990-01-30 | $16.13 | $16.21 | 40,500 | — | — |
| 1990-01-29 | $16.75 | $16.84 | 9,900 | — | — |
| 1990-01-26 | $16.75 | $16.84 | 26,400 | — | — |
| 1990-01-25 | $16.75 | $16.79 | 21,300 | — | — |
| 1990-01-24 | $17.00 | $17.04 | 29,900 | — | — |
| 1990-01-23 | $16.75 | $16.79 | 21,900 | — | — |
| 1990-01-22 | $18.00 | $18.05 | 13,000 | — | — |
| 1990-01-19 | $18.25 | $18.30 | 10,800 | — | — |
| 1990-01-18 | $18.50 | $18.55 | 42,500 | — | — |
| 1990-01-17 | $18.50 | $18.55 | 15,800 | — | — |
| 1990-01-16 | $19.00 | $19.05 | 24,600 | — | — |
| 1990-01-15 | $19.25 | $19.30 | 14,100 | — | — |
| 1990-01-12 | $19.50 | $19.55 | 24,100 | — | — |
| 1990-01-11 | $20.25 | $20.30 | 2,600 | — | — |
| 1990-01-10 | $20.75 | $20.80 | 18,400 | — | — |
| 1990-01-09 | $21.25 | $21.30 | 87,100 | — | — |
| 1990-01-08 | $21.25 | $21.30 | 46,500 | — | — |
| 1990-01-05 | $19.50 | $19.55 | 21,100 | — | — |
| 1990-01-04 | $19.25 | $19.30 | 9,100 | — | — |
| 1990-01-03 | $19.25 | $19.30 | 24,500 | — | — |
| 1990-01-02 | $18.75 | $18.80 | 15,700 | — | — |