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
- 1987-07-23 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 | $7.78 | $12.44 | 23,651 | — | — |
| 1990-12-28 | $7.54 | $12.05 | 14,602 | — | — |
| 1990-12-27 | $7.54 | $12.05 | 16,145 | — | — |
| 1990-12-26 | $7.66 | $12.25 | 14,396 | — | — |
| 1990-12-24 | $7.54 | $12.05 | 3,291 | — | — |
| 1990-12-21 | $8.39 | $12.64 | 27,147 | — | — |
| 1990-12-20 | $8.27 | $12.45 | 115,480 | — | — |
| 1990-12-19 | $8.27 | $12.45 | 15,425 | — | — |
| 1990-12-18 | $8.63 | $13.00 | 6,787 | — | — |
| 1990-12-17 | $8.39 | $12.64 | 15,116 | — | — |
| 1990-12-14 | $8.75 | $13.19 | 8,638 | — | — |
| 1990-12-13 | $8.87 | $13.37 | 9,563 | — | — |
| 1990-12-12 | $8.87 | $13.37 | 7,712 | — | — |
| 1990-12-11 | $9.12 | $13.73 | 14,911 | — | — |
| 1990-12-10 | $8.75 | $13.19 | 7,507 | — | — |
| 1990-12-07 | $9.00 | $13.55 | 9,563 | — | — |
| 1990-12-06 | $8.87 | $13.37 | 5,244 | — | — |
| 1990-12-05 | $8.75 | $13.19 | 1,954 | — | — |
| 1990-12-04 | $9.00 | $13.55 | 4,010 | — | — |
| 1990-12-03 | $9.12 | $13.73 | 24,371 | — | — |
| 1990-11-30 | $8.63 | $13.00 | 7,404 | — | — |
| 1990-11-29 | $8.63 | $13.00 | 4,319 | — | — |
| 1990-11-28 | $8.63 | $13.00 | 6,787 | — | — |
| 1990-11-27 | $8.63 | $13.00 | 8,124 | — | — |
| 1990-11-26 | $8.51 | $12.82 | 6,067 | — | — |
| 1990-11-23 | $8.39 | $12.64 | 5,964 | — | — |
| 1990-11-21 | $8.51 | $12.82 | 18,510 | — | — |
| 1990-11-20 | $8.51 | $12.82 | 23,137 | — | — |
| 1990-11-19 | $8.39 | $12.64 | 13,265 | — | — |
| 1990-11-16 | $8.51 | $12.82 | 20,052 | — | — |
| 1990-11-15 | $8.51 | $12.82 | 13,060 | — | — |
| 1990-11-14 | $8.63 | $13.00 | 11,209 | — | — |
| 1990-11-13 | $8.63 | $13.00 | 6,787 | — | — |
| 1990-11-12 | $8.75 | $13.19 | 9,666 | — | — |
| 1990-11-09 | $8.63 | $13.00 | 11,723 | — | — |
| 1990-11-08 | $8.87 | $13.37 | 7,815 | — | — |
| 1990-11-07 | $9.00 | $13.55 | 11,003 | — | — |
| 1990-11-06 | $9.12 | $13.73 | 9,666 | — | — |
| 1990-11-05 | $9.12 | $13.73 | 30,232 | — | — |
| 1990-11-02 | $8.75 | $13.19 | 3,085 | — | — |
| 1990-11-01 | $8.75 | $13.19 | 10,592 | — | — |
| 1990-10-31 | $8.75 | $13.19 | 4,730 | — | — |
| 1990-10-30 | $8.75 | $13.19 | 4,730 | — | — |
| 1990-10-29 | $8.75 | $13.19 | 9,666 | — | — |
| 1990-10-26 | $8.87 | $13.37 | 7,198 | — | — |
| 1990-10-25 | $8.87 | $13.37 | 200,933 | — | — |
| 1990-10-24 | $8.63 | $13.00 | 22,006 | — | — |
| 1990-10-23 | $8.75 | $13.19 | 19,229 | — | — |
| 1990-10-22 | $8.51 | $12.82 | 15,733 | — | — |
| 1990-10-19 | $8.63 | $13.00 | 9,666 | — | — |
| 1990-10-18 | $8.51 | $12.82 | 15,733 | — | — |
| 1990-10-17 | $8.51 | $12.82 | 8,021 | — | — |
| 1990-10-16 | $8.63 | $13.00 | 8,638 | — | — |
| 1990-10-15 | $8.63 | $13.00 | 13,779 | — | — |
| 1990-10-12 | $8.63 | $13.00 | 7,815 | — | — |
| 1990-10-11 | $8.63 | $13.00 | 16,659 | — | — |
| 1990-10-10 | $8.87 | $13.37 | 9,769 | — | — |
| 1990-10-09 | $8.75 | $13.19 | 3,188 | — | — |
| 1990-10-08 | $9.00 | $13.55 | 21,389 | — | — |
| 1990-10-05 | $9.12 | $13.73 | 18,510 | — | — |
| 1990-10-04 | $9.00 | $13.55 | 4,216 | — | — |
| 1990-10-03 | $9.00 | $13.55 | 6,890 | — | — |
| 1990-10-02 | $8.87 | $13.37 | 9,769 | — | — |
| 1990-10-01 | $8.51 | $12.82 | 11,003 | — | — |
| 1990-09-28 | $8.63 | $13.00 | 13,368 | — | — |
| 1990-09-27 | $8.87 | $13.37 | 11,723 | — | — |
| 1990-09-26 | $9.12 | $13.73 | 12,443 | — | — |
| 1990-09-25 | $9.24 | $13.92 | 9,769 | — | — |
| 1990-09-24 | $9.36 | $14.10 | 10,900 | — | — |
| 1990-09-21 | $9.97 | $14.28 | 10,077 | — | — |
| 1990-09-20 | $9.97 | $14.28 | 11,414 | — | — |
| 1990-09-19 | $10.21 | $14.63 | 7,815 | — | — |
| 1990-09-18 | $10.58 | $15.15 | 21,492 | — | — |
| 1990-09-17 | $10.58 | $15.15 | 16,350 | — | — |
| 1990-09-14 | $10.33 | $14.81 | 14,191 | — | — |
| 1990-09-13 | $9.72 | $13.94 | 23,754 | — | — |
| 1990-09-12 | $9.48 | $13.59 | 8,329 | — | — |
| 1990-09-11 | $9.36 | $13.41 | 7,507 | — | — |
| 1990-09-10 | $9.12 | $13.06 | 5,039 | — | — |
| 1990-09-07 | $9.00 | $12.89 | 4,422 | — | — |
| 1990-09-06 | $9.24 | $13.24 | 5,553 | — | — |
| 1990-09-05 | $9.00 | $12.89 | 14,396 | — | — |
| 1990-09-04 | $9.24 | $13.24 | 11,414 | — | — |
| 1990-08-31 | $9.00 | $12.89 | 11,928 | — | — |
| 1990-08-30 | $8.87 | $12.72 | 15,425 | — | — |
| 1990-08-29 | $8.87 | $12.72 | 3,702 | — | — |
| 1990-08-28 | $8.87 | $12.72 | 10,283 | — | — |
| 1990-08-27 | $8.87 | $12.72 | 17,379 | — | — |
| 1990-08-24 | $8.87 | $12.72 | 12,957 | — | — |
| 1990-08-23 | $8.87 | $12.72 | 14,088 | — | — |
| 1990-08-22 | $8.87 | $12.72 | 13,574 | — | — |
| 1990-08-21 | $8.87 | $12.72 | 11,209 | — | — |
| 1990-08-20 | $9.24 | $13.24 | 9,563 | — | — |
| 1990-08-17 | $9.00 | $12.89 | 12,957 | — | — |
| 1990-08-16 | $8.87 | $12.72 | 14,191 | — | — |
| 1990-08-15 | $9.00 | $12.89 | 7,918 | — | — |
| 1990-08-14 | $8.87 | $12.72 | 10,180 | — | — |
| 1990-08-13 | $9.12 | $13.06 | 11,414 | — | — |
| 1990-08-10 | $9.24 | $13.24 | 20,463 | — | — |
| 1990-08-09 | $8.87 | $12.72 | 28,690 | — | — |
| 1990-08-08 | $8.75 | $12.54 | 15,836 | — | — |
| 1990-08-07 | $8.51 | $12.19 | 41,852 | — | — |
| 1990-08-06 | $8.39 | $12.02 | 31,466 | — | — |
| 1990-08-03 | $8.87 | $12.72 | 32,186 | — | — |
| 1990-08-02 | $9.12 | $13.06 | 8,638 | — | — |
| 1990-08-01 | $9.24 | $13.24 | 14,911 | — | — |
| 1990-07-31 | $9.36 | $13.41 | 13,574 | — | — |
| 1990-07-30 | $9.48 | $13.59 | 33,832 | — | — |
| 1990-07-27 | $9.72 | $13.94 | 5,759 | — | — |
| 1990-07-26 | $9.60 | $13.76 | 5,861 | — | — |
| 1990-07-25 | $9.60 | $13.76 | 18,818 | — | — |
| 1990-07-24 | $9.72 | $13.94 | 17,481 | — | — |
| 1990-07-23 | $9.12 | $13.06 | 23,651 | — | — |
| 1990-07-20 | $9.48 | $13.59 | 21,389 | — | — |
| 1990-07-19 | $9.00 | $12.89 | 51,621 | — | — |
| 1990-07-18 | $8.87 | $12.72 | 32,700 | — | — |
| 1990-07-17 | $9.48 | $13.59 | 17,481 | — | — |
| 1990-07-16 | $10.21 | $14.63 | 4,113 | — | — |
| 1990-07-13 | $10.45 | $14.98 | 4,936 | — | — |
| 1990-07-12 | $10.58 | $15.15 | 8,021 | — | — |
| 1990-07-11 | $10.82 | $15.50 | 4,627 | — | — |
| 1990-07-10 | $10.58 | $15.15 | 2,262 | — | — |
| 1990-07-09 | $10.70 | $15.33 | 13,162 | — | — |
| 1990-07-06 | $10.70 | $15.33 | 2,571 | — | — |
| 1990-07-05 | $10.70 | $15.33 | 6,684 | — | — |
| 1990-07-03 | $10.70 | $15.33 | 5,347 | — | — |
| 1990-07-02 | $10.70 | $15.33 | 3,496 | — | — |
| 1990-06-29 | $10.82 | $15.50 | 15,630 | — | — |
| 1990-06-28 | $10.70 | $15.33 | 12,545 | — | — |
| 1990-06-27 | $10.58 | $15.15 | 4,833 | — | — |
| 1990-06-26 | $10.70 | $15.33 | 4,627 | — | — |
| 1990-06-25 | $10.70 | $15.33 | 4,525 | — | — |
| 1990-06-22 | $11.06 | $15.15 | 14,088 | — | — |
| 1990-06-21 | $10.70 | $14.66 | 14,705 | — | — |
| 1990-06-20 | $10.70 | $14.66 | 34,654 | — | — |
| 1990-06-19 | $10.82 | $14.82 | 39,590 | — | — |
| 1990-06-18 | $11.18 | $15.32 | 6,890 | — | — |
| 1990-06-15 | $11.18 | $15.32 | 8,946 | — | — |
| 1990-06-14 | $11.30 | $15.49 | 3,291 | — | — |
| 1990-06-13 | $11.43 | $15.65 | 6,376 | — | — |
| 1990-06-12 | $11.43 | $15.65 | 12,340 | — | — |
| 1990-06-11 | $11.18 | $15.32 | 6,993 | — | — |
| 1990-06-08 | $11.30 | $15.49 | 7,507 | — | — |
| 1990-06-07 | $11.18 | $15.32 | 1,645 | — | — |
| 1990-06-06 | $11.30 | $15.49 | 12,648 | — | — |
| 1990-06-05 | $10.94 | $14.99 | 12,854 | — | — |
| 1990-06-04 | $10.82 | $14.82 | 3,599 | — | — |
| 1990-06-01 | $10.94 | $14.99 | 9,769 | — | — |
| 1990-05-31 | $11.06 | $15.15 | 3,702 | — | — |
| 1990-05-30 | $11.06 | $15.15 | 3,908 | — | — |
| 1990-05-29 | $11.06 | $15.15 | 3,496 | — | — |
| 1990-05-25 | $10.82 | $14.82 | 28,279 | — | — |
| 1990-05-24 | $11.06 | $15.15 | 7,815 | — | — |
| 1990-05-23 | $11.06 | $15.15 | 3,496 | — | — |
| 1990-05-22 | $10.94 | $14.99 | 8,535 | — | — |
| 1990-05-21 | $10.94 | $14.99 | 11,414 | — | — |
| 1990-05-18 | $11.06 | $15.15 | 10,386 | — | — |
| 1990-05-17 | $11.30 | $15.49 | 4,833 | — | — |
| 1990-05-16 | $11.06 | $15.15 | 8,844 | — | — |
| 1990-05-15 | $11.18 | $15.32 | 11,414 | — | — |
| 1990-05-14 | $11.18 | $15.32 | 7,712 | — | — |
| 1990-05-11 | $11.30 | $15.49 | 3,805 | — | — |
| 1990-05-10 | $11.18 | $15.32 | 9,872 | — | — |
| 1990-05-09 | $10.82 | $14.82 | 9,255 | — | — |
| 1990-05-08 | $10.94 | $14.99 | 5,450 | — | — |
| 1990-05-07 | $10.94 | $14.99 | 10,283 | — | — |
| 1990-05-04 | $10.82 | $14.82 | 5,039 | — | — |
| 1990-05-03 | $10.70 | $14.66 | 10,283 | — | — |
| 1990-05-02 | $10.45 | $14.32 | 5,656 | — | — |
| 1990-05-01 | $10.45 | $14.32 | 9,358 | — | — |
| 1990-04-30 | $10.70 | $14.66 | 6,890 | — | — |
| 1990-04-27 | $10.58 | $14.49 | 4,833 | — | — |
| 1990-04-26 | $10.58 | $14.49 | 1,851 | — | — |
| 1990-04-25 | $10.45 | $14.32 | 4,730 | — | — |
| 1990-04-24 | $10.45 | $14.32 | 12,443 | — | — |
| 1990-04-23 | $10.70 | $14.66 | 12,854 | — | — |
| 1990-04-20 | $10.82 | $14.82 | 4,422 | — | — |
| 1990-04-19 | $10.82 | $14.82 | 14,602 | — | — |
| 1990-04-18 | $10.82 | $14.82 | 13,882 | — | — |
| 1990-04-17 | $10.94 | $14.99 | 9,975 | — | — |
| 1990-04-16 | $10.82 | $14.82 | 12,237 | — | — |
| 1990-04-12 | $10.94 | $14.99 | 4,422 | — | — |
| 1990-04-11 | $10.94 | $14.99 | 4,627 | — | — |
| 1990-04-10 | $10.82 | $14.82 | 7,095 | — | — |
| 1990-04-09 | $11.06 | $15.15 | 8,741 | — | — |
| 1990-04-06 | $11.30 | $15.49 | 12,237 | — | — |
| 1990-04-05 | $10.70 | $14.66 | 7,507 | — | — |
| 1990-04-04 | $10.58 | $14.49 | 12,648 | — | — |
| 1990-04-03 | $10.45 | $14.32 | 8,124 | — | — |
| 1990-04-02 | $10.45 | $14.32 | 23,240 | — | — |
| 1990-03-30 | $10.70 | $14.66 | 11,311 | — | — |
| 1990-03-29 | $10.82 | $14.82 | 11,209 | — | — |
| 1990-03-28 | $11.18 | $15.32 | 4,833 | — | — |
| 1990-03-27 | $11.18 | $15.32 | 3,496 | — | — |
| 1990-03-26 | $11.30 | $15.49 | 1,851 | — | — |
| 1990-03-23 | $12.28 | $16.15 | 16,247 | — | — |
| 1990-03-22 | $11.91 | $15.67 | 9,769 | — | — |
| 1990-03-21 | $11.67 | $15.35 | 5,964 | — | — |
| 1990-03-20 | $12.03 | $15.83 | 11,209 | — | — |
| 1990-03-19 | $11.67 | $15.35 | 2,571 | — | — |
| 1990-03-16 | $11.67 | $15.35 | 7,095 | — | — |
| 1990-03-15 | $11.67 | $15.35 | 8,329 | — | — |
| 1990-03-14 | $11.79 | $15.51 | 13,471 | — | — |
| 1990-03-13 | $12.16 | $15.99 | 13,060 | — | — |
| 1990-03-12 | $12.03 | $15.83 | 9,255 | — | — |
| 1990-03-09 | $12.03 | $15.83 | 2,468 | — | — |
| 1990-03-08 | $11.91 | $15.67 | 5,656 | — | — |
| 1990-03-07 | $11.91 | $15.67 | 1,851 | — | — |
| 1990-03-06 | $12.16 | $15.99 | 7,095 | — | — |
| 1990-03-05 | $12.03 | $15.83 | 8,638 | — | — |
| 1990-03-02 | $11.67 | $15.35 | 11,517 | — | — |
| 1990-03-01 | $11.91 | $15.67 | 8,124 | — | — |
| 1990-02-28 | $11.79 | $15.51 | 6,787 | — | — |
| 1990-02-27 | $11.55 | $15.19 | 9,872 | — | — |
| 1990-02-26 | $11.55 | $15.19 | 12,854 | — | — |
| 1990-02-23 | $11.43 | $15.03 | 12,648 | — | — |
| 1990-02-22 | $11.30 | $14.87 | 8,021 | — | — |
| 1990-02-21 | $11.55 | $15.19 | 8,124 | — | — |
| 1990-02-20 | $11.30 | $14.87 | 2,262 | — | — |
| 1990-02-16 | $11.30 | $14.87 | 17,070 | — | — |
| 1990-02-15 | $11.79 | $15.51 | 3,908 | — | — |
| 1990-02-14 | $11.67 | $15.35 | 7,712 | — | — |
| 1990-02-13 | $12.03 | $15.83 | 6,581 | — | — |
| 1990-02-12 | $11.79 | $15.51 | 13,162 | — | — |
| 1990-02-09 | $11.67 | $15.35 | 8,124 | — | — |
| 1990-02-08 | $11.55 | $15.19 | 7,198 | — | — |
| 1990-02-07 | $11.43 | $15.03 | 6,376 | — | — |
| 1990-02-06 | $11.30 | $14.87 | 12,751 | — | — |
| 1990-02-05 | $11.55 | $15.19 | 8,946 | — | — |
| 1990-02-02 | $11.55 | $15.19 | 6,684 | — | — |
| 1990-02-01 | $11.55 | $15.19 | 8,638 | — | — |
| 1990-01-31 | $11.67 | $15.35 | 5,347 | — | — |
| 1990-01-30 | $11.55 | $15.19 | 4,422 | — | — |
| 1990-01-29 | $11.55 | $15.19 | 6,993 | — | — |
| 1990-01-26 | $11.43 | $15.03 | 19,229 | — | — |
| 1990-01-25 | $11.79 | $15.51 | 4,833 | — | — |
| 1990-01-24 | $11.55 | $15.19 | 6,273 | — | — |
| 1990-01-23 | $11.55 | $15.19 | 20,463 | — | — |
| 1990-01-22 | $11.55 | $15.19 | 11,928 | — | — |
| 1990-01-19 | $11.55 | $15.19 | 8,021 | — | — |
| 1990-01-18 | $11.67 | $15.35 | 9,255 | — | — |
| 1990-01-17 | $11.67 | $15.35 | 15,425 | — | — |
| 1990-01-16 | $11.55 | $15.19 | 12,751 | — | — |
| 1990-01-15 | $11.55 | $15.19 | 6,581 | — | — |
| 1990-01-12 | $11.43 | $15.03 | 12,340 | — | — |
| 1990-01-11 | $11.30 | $14.87 | 18,612 | — | — |
| 1990-01-10 | $11.55 | $15.19 | 5,244 | — | — |
| 1990-01-09 | $11.30 | $14.87 | 8,021 | — | — |
| 1990-01-08 | $11.06 | $14.55 | 6,581 | — | — |
| 1990-01-05 | $10.82 | $14.23 | 8,946 | — | — |
| 1990-01-04 | $10.94 | $14.39 | 13,882 | — | — |
| 1990-01-03 | $10.82 | $14.23 | 16,864 | — | — |
| 1990-01-02 | $10.70 | $14.07 | 13,265 | — | — |