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
- 1987-09-22 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 | $7.13 | $7.79 | 32,200 | — | — |
| 1990-12-28 | $7.13 | $7.79 | 58,300 | — | — |
| 1990-12-27 | $7.13 | $7.79 | 52,300 | — | — |
| 1990-12-26 | $7.00 | $7.66 | 46,500 | — | — |
| 1990-12-24 | $7.00 | $7.66 | 12,400 | — | — |
| 1990-12-21 | $6.88 | $7.52 | 43,300 | — | — |
| 1990-12-20 | $7.38 | $8.07 | 35,200 | — | — |
| 1990-12-19 | $7.13 | $7.79 | 34,200 | — | — |
| 1990-12-18 | $7.25 | $7.93 | 24,000 | — | — |
| 1990-12-17 | $7.50 | $8.20 | 20,300 | — | — |
| 1990-12-14 | $7.88 | $8.55 | 15,200 | — | — |
| 1990-12-13 | $7.75 | $8.42 | 21,100 | — | — |
| 1990-12-12 | $7.75 | $8.42 | 19,600 | — | — |
| 1990-12-11 | $7.63 | $8.28 | 14,500 | — | — |
| 1990-12-10 | $7.50 | $8.15 | 30,400 | — | — |
| 1990-12-07 | $7.63 | $8.28 | 11,800 | — | — |
| 1990-12-06 | $7.75 | $8.42 | 33,500 | — | — |
| 1990-12-05 | $7.75 | $8.42 | 17,300 | — | — |
| 1990-12-04 | $7.50 | $8.15 | 14,600 | — | — |
| 1990-12-03 | $7.50 | $8.15 | 32,400 | — | — |
| 1990-11-30 | $7.75 | $8.42 | 31,800 | — | — |
| 1990-11-29 | $7.88 | $8.55 | 7,200 | — | — |
| 1990-11-28 | $8.13 | $8.83 | 4,900 | — | — |
| 1990-11-27 | $7.88 | $8.55 | 5,000 | — | — |
| 1990-11-26 | $8.00 | $8.69 | 26,600 | — | — |
| 1990-11-23 | $7.88 | $8.55 | 3,500 | — | — |
| 1990-11-21 | $7.75 | $8.42 | 16,200 | — | — |
| 1990-11-20 | $7.75 | $8.42 | 10,100 | — | — |
| 1990-11-19 | $8.00 | $8.69 | 15,700 | — | — |
| 1990-11-16 | $8.13 | $8.83 | 10,600 | — | — |
| 1990-11-15 | $8.00 | $8.69 | 2,500 | — | — |
| 1990-11-14 | $8.25 | $8.96 | 7,100 | — | — |
| 1990-11-13 | $8.13 | $8.83 | 9,800 | — | — |
| 1990-11-12 | $8.13 | $8.83 | 36,600 | — | — |
| 1990-11-09 | $8.13 | $8.83 | 8,700 | — | — |
| 1990-11-08 | $8.25 | $8.96 | 13,800 | — | — |
| 1990-11-07 | $8.38 | $9.10 | 14,000 | — | — |
| 1990-11-06 | $8.13 | $8.83 | 13,400 | — | — |
| 1990-11-05 | $8.25 | $8.96 | 26,600 | — | — |
| 1990-11-02 | $7.75 | $8.42 | 36,100 | — | — |
| 1990-11-01 | $7.75 | $8.42 | 25,400 | — | — |
| 1990-10-31 | $7.50 | $8.15 | 6,500 | — | — |
| 1990-10-30 | $7.75 | $8.42 | 7,800 | — | — |
| 1990-10-29 | $7.50 | $8.15 | 32,200 | — | — |
| 1990-10-26 | $7.50 | $8.15 | 39,400 | — | — |
| 1990-10-25 | $7.50 | $8.15 | 20,800 | — | — |
| 1990-10-24 | $7.88 | $8.55 | 3,800 | — | — |
| 1990-10-23 | $7.88 | $8.55 | 4,600 | — | — |
| 1990-10-22 | $7.88 | $8.50 | 8,500 | — | — |
| 1990-10-19 | $8.13 | $8.76 | 28,200 | — | — |
| 1990-10-18 | $8.13 | $8.76 | 23,100 | — | — |
| 1990-10-17 | $8.13 | $8.76 | 87,600 | — | — |
| 1990-10-16 | $8.50 | $9.17 | 4,300 | — | — |
| 1990-10-15 | $8.50 | $9.17 | 16,100 | — | — |
| 1990-10-12 | $8.38 | $9.03 | 47,600 | — | — |
| 1990-10-11 | $8.75 | $9.44 | 4,200 | — | — |
| 1990-10-10 | $8.75 | $9.44 | 28,700 | — | — |
| 1990-10-09 | $8.75 | $9.44 | 28,100 | — | — |
| 1990-10-08 | $8.63 | $9.30 | 21,300 | — | — |
| 1990-10-05 | $8.75 | $9.44 | 16,900 | — | — |
| 1990-10-04 | $8.63 | $9.30 | 11,200 | — | — |
| 1990-10-03 | $8.75 | $9.44 | 20,200 | — | — |
| 1990-10-02 | $8.50 | $9.17 | 10,000 | — | — |
| 1990-10-01 | $8.63 | $9.30 | 35,200 | — | — |
| 1990-09-28 | $8.63 | $9.30 | 38,400 | — | — |
| 1990-09-27 | $8.38 | $9.03 | 27,200 | — | — |
| 1990-09-26 | $8.50 | $9.17 | 58,700 | — | — |
| 1990-09-25 | $8.75 | $9.44 | 5,700 | — | — |
| 1990-09-24 | $8.75 | $9.44 | 47,700 | — | — |
| 1990-09-21 | $8.75 | $9.44 | 26,000 | — | — |
| 1990-09-20 | $8.75 | $9.44 | 26,700 | — | — |
| 1990-09-19 | $8.88 | $9.57 | 23,200 | — | — |
| 1990-09-18 | $8.88 | $9.57 | 40,900 | — | — |
| 1990-09-17 | $8.88 | $9.57 | 19,200 | — | — |
| 1990-09-14 | $9.00 | $9.71 | 28,100 | — | — |
| 1990-09-13 | $8.88 | $9.57 | 13,700 | — | — |
| 1990-09-12 | $8.75 | $9.44 | 32,000 | — | — |
| 1990-09-11 | $9.13 | $9.84 | 18,000 | — | — |
| 1990-09-10 | $9.38 | $10.11 | 3,200 | — | — |
| 1990-09-07 | $9.38 | $10.11 | 17,700 | — | — |
| 1990-09-06 | $9.13 | $9.84 | 11,900 | — | — |
| 1990-09-05 | $9.50 | $10.25 | 19,200 | — | — |
| 1990-09-04 | $9.50 | $10.25 | 20,100 | — | — |
| 1990-08-31 | $9.75 | $10.52 | 123,800 | — | — |
| 1990-08-30 | $9.38 | $10.11 | 200,600 | — | — |
| 1990-08-29 | $9.75 | $10.52 | 51,500 | — | — |
| 1990-08-28 | $10.00 | $10.79 | 107,700 | — | — |
| 1990-08-27 | $10.00 | $10.79 | 105,000 | — | — |
| 1990-08-24 | $10.00 | $10.79 | 155,200 | — | — |
| 1990-08-23 | $9.38 | $10.11 | 85,400 | — | — |
| 1990-08-22 | $9.88 | $10.65 | 156,300 | — | — |
| 1990-08-21 | $9.38 | $10.11 | 94,600 | — | — |
| 1990-08-20 | $9.25 | $9.98 | 42,600 | — | — |
| 1990-08-17 | $9.25 | $9.98 | 62,500 | — | — |
| 1990-08-16 | $9.38 | $10.11 | 49,800 | — | — |
| 1990-08-15 | $9.25 | $9.98 | 56,400 | — | — |
| 1990-08-14 | $9.38 | $10.11 | 34,800 | — | — |
| 1990-08-13 | $9.38 | $10.11 | 31,000 | — | — |
| 1990-08-10 | $9.50 | $10.25 | 274,500 | — | — |
| 1990-08-09 | $9.63 | $10.38 | 76,800 | — | — |
| 1990-08-08 | $9.50 | $10.25 | 62,700 | — | — |
| 1990-08-07 | $10.00 | $10.79 | 218,600 | — | — |
| 1990-08-06 | $8.38 | $9.03 | 59,600 | — | — |
| 1990-08-03 | $8.75 | $9.44 | 61,100 | — | — |
| 1990-08-02 | $8.75 | $9.44 | 38,300 | — | — |
| 1990-08-01 | $8.75 | $9.44 | 39,500 | — | — |
| 1990-07-31 | $8.75 | $9.44 | 68,800 | — | — |
| 1990-07-30 | $9.00 | $9.71 | 47,400 | — | — |
| 1990-07-27 | $9.13 | $9.84 | 16,500 | — | — |
| 1990-07-26 | $9.38 | $10.11 | 5,900 | — | — |
| 1990-07-25 | $9.38 | $10.11 | 35,200 | — | — |
| 1990-07-24 | $9.00 | $9.71 | 14,800 | — | — |
| 1990-07-23 | $9.00 | $9.71 | 46,600 | — | — |
| 1990-07-20 | $9.25 | $9.98 | 13,100 | — | — |
| 1990-07-19 | $9.38 | $10.11 | 27,400 | — | — |
| 1990-07-18 | $9.38 | $10.11 | 20,600 | — | — |
| 1990-07-17 | $9.63 | $10.38 | 115,000 | — | — |
| 1990-07-16 | $9.63 | $10.38 | 28,600 | — | — |
| 1990-07-13 | $9.75 | $10.52 | 63,600 | — | — |
| 1990-07-12 | $9.63 | $10.38 | 36,500 | — | — |
| 1990-07-11 | $9.38 | $10.11 | 18,100 | — | — |
| 1990-07-10 | $9.63 | $10.38 | 37,200 | — | — |
| 1990-07-09 | $9.63 | $10.38 | 142,400 | — | — |
| 1990-07-06 | $9.63 | $10.38 | 79,300 | — | — |
| 1990-07-05 | $9.50 | $10.25 | 49,700 | — | — |
| 1990-07-03 | $9.00 | $9.71 | 9,400 | — | — |
| 1990-07-02 | $9.00 | $9.71 | 9,100 | — | — |
| 1990-06-29 | $8.88 | $9.57 | 33,700 | — | — |
| 1990-06-28 | $9.00 | $9.71 | 7,200 | — | — |
| 1990-06-27 | $9.25 | $9.98 | 12,100 | — | — |
| 1990-06-26 | $9.25 | $9.98 | 33,600 | — | — |
| 1990-06-25 | $9.50 | $10.25 | 19,600 | — | — |
| 1990-06-22 | $9.50 | $10.25 | 66,700 | — | — |
| 1990-06-21 | $9.88 | $10.65 | 213,400 | — | — |
| 1990-06-20 | $9.50 | $10.25 | 79,700 | — | — |
| 1990-06-19 | $9.25 | $9.98 | 47,400 | — | — |
| 1990-06-18 | $8.88 | $9.57 | 34,800 | — | — |
| 1990-06-15 | $8.63 | $9.30 | 16,300 | — | — |
| 1990-06-14 | $8.63 | $9.30 | 15,800 | — | — |
| 1990-06-13 | $8.88 | $9.57 | 30,200 | — | — |
| 1990-06-12 | $9.00 | $9.71 | 42,700 | — | — |
| 1990-06-11 | $8.50 | $9.17 | 9,700 | — | — |
| 1990-06-08 | $8.63 | $9.30 | 36,400 | — | — |
| 1990-06-07 | $8.75 | $9.44 | 5,000 | — | — |
| 1990-06-06 | $9.00 | $9.71 | 18,100 | — | — |
| 1990-06-05 | $8.75 | $9.44 | 9,300 | — | — |
| 1990-06-04 | $8.88 | $9.57 | 21,800 | — | — |
| 1990-06-01 | $8.88 | $9.57 | 13,400 | — | — |
| 1990-05-31 | $8.63 | $9.30 | 15,700 | — | — |
| 1990-05-30 | $8.75 | $9.44 | 14,400 | — | — |
| 1990-05-29 | $9.00 | $9.71 | 11,900 | — | — |
| 1990-05-25 | $8.75 | $9.44 | 19,900 | — | — |
| 1990-05-24 | $8.63 | $9.30 | 13,300 | — | — |
| 1990-05-23 | $8.75 | $9.44 | 23,100 | — | — |
| 1990-05-22 | $8.88 | $9.57 | 23,700 | — | — |
| 1990-05-21 | $8.88 | $9.57 | 5,800 | — | — |
| 1990-05-18 | $8.88 | $9.51 | 7,700 | — | — |
| 1990-05-17 | $8.88 | $9.51 | 20,700 | — | — |
| 1990-05-16 | $9.13 | $9.78 | 10,100 | — | — |
| 1990-05-15 | $9.25 | $9.92 | 35,000 | — | — |
| 1990-05-14 | $9.38 | $10.05 | 61,400 | — | — |
| 1990-05-11 | $9.25 | $9.92 | 75,600 | — | — |
| 1990-05-10 | $9.75 | $10.45 | 20,200 | — | — |
| 1990-05-09 | $9.75 | $10.45 | 72,200 | — | — |
| 1990-05-08 | $9.50 | $10.18 | 100,100 | — | — |
| 1990-05-07 | $9.00 | $9.65 | 21,400 | — | — |
| 1990-05-04 | $8.88 | $9.51 | 4,700 | — | — |
| 1990-05-03 | $9.00 | $9.65 | 32,300 | — | — |
| 1990-05-02 | $9.00 | $9.65 | 51,200 | — | — |
| 1990-05-01 | $9.00 | $9.65 | 29,800 | — | — |
| 1990-04-30 | $9.13 | $9.78 | 3,100 | — | — |
| 1990-04-27 | $9.00 | $9.65 | 20,200 | — | — |
| 1990-04-26 | $9.00 | $9.65 | 31,800 | — | — |
| 1990-04-25 | $9.13 | $9.78 | 7,100 | — | — |
| 1990-04-24 | $9.13 | $9.78 | 36,300 | — | — |
| 1990-04-23 | $9.13 | $9.78 | 14,200 | — | — |
| 1990-04-20 | $9.25 | $9.92 | 62,800 | — | — |
| 1990-04-19 | $9.38 | $10.05 | 43,300 | — | — |
| 1990-04-18 | $9.50 | $10.18 | 17,900 | — | — |
| 1990-04-17 | $9.63 | $10.32 | 24,200 | — | — |
| 1990-04-16 | $9.63 | $10.32 | 3,600 | — | — |
| 1990-04-12 | $9.88 | $10.59 | 4,300 | — | — |
| 1990-04-11 | $9.75 | $10.45 | 33,000 | — | — |
| 1990-04-10 | $9.75 | $10.45 | 9,600 | — | — |
| 1990-04-09 | $9.50 | $10.18 | 16,400 | — | — |
| 1990-04-06 | $9.75 | $10.45 | 23,200 | — | — |
| 1990-04-05 | $9.75 | $10.45 | 14,500 | — | — |
| 1990-04-04 | $9.75 | $10.45 | 20,900 | — | — |
| 1990-04-03 | $9.75 | $10.45 | 900 | — | — |
| 1990-04-02 | $9.75 | $10.45 | 12,600 | — | — |
| 1990-03-30 | $10.25 | $10.99 | 25,900 | — | — |
| 1990-03-29 | $10.00 | $10.72 | 29,500 | — | — |
| 1990-03-28 | $10.00 | $10.72 | 7,900 | — | — |
| 1990-03-27 | $10.00 | $10.72 | 35,300 | — | — |
| 1990-03-26 | $10.25 | $10.99 | 23,300 | — | — |
| 1990-03-23 | $10.13 | $10.85 | 42,900 | — | — |
| 1990-03-22 | $10.13 | $10.85 | 34,500 | — | — |
| 1990-03-21 | $10.25 | $10.99 | 105,300 | — | — |
| 1990-03-20 | $10.25 | $10.99 | 42,700 | — | — |
| 1990-03-19 | $9.88 | $10.59 | 54,600 | — | — |
| 1990-03-16 | $9.63 | $10.32 | 39,700 | — | — |
| 1990-03-15 | $9.50 | $10.18 | 36,800 | — | — |
| 1990-03-14 | $9.63 | $10.32 | 27,100 | — | — |
| 1990-03-13 | $9.75 | $10.45 | 31,800 | — | — |
| 1990-03-12 | $9.88 | $10.59 | 4,800 | — | — |
| 1990-03-09 | $9.88 | $10.53 | 13,000 | — | — |
| 1990-03-08 | $10.00 | $10.66 | 49,000 | — | — |
| 1990-03-07 | $10.00 | $10.66 | 19,800 | — | — |
| 1990-03-06 | $9.88 | $10.53 | 25,200 | — | — |
| 1990-03-05 | $10.00 | $10.66 | 9,500 | — | — |
| 1990-03-02 | $10.00 | $10.66 | 16,100 | — | — |
| 1990-03-01 | $9.75 | $10.39 | 6,300 | — | — |
| 1990-02-28 | $9.88 | $10.53 | 58,200 | — | — |
| 1990-02-27 | $10.13 | $10.79 | 35,700 | — | — |
| 1990-02-26 | $10.13 | $10.79 | 125,000 | — | — |
| 1990-02-23 | $10.50 | $11.19 | 166,400 | — | — |
| 1990-02-22 | $9.38 | $9.99 | 30,000 | — | — |
| 1990-02-21 | $9.00 | $9.59 | 58,200 | — | — |
| 1990-02-20 | $9.38 | $9.99 | 12,400 | — | — |
| 1990-02-16 | $9.75 | $10.39 | 22,700 | — | — |
| 1990-02-15 | $9.75 | $10.39 | 32,300 | — | — |
| 1990-02-14 | $9.63 | $10.26 | 60,500 | — | — |
| 1990-02-13 | $9.63 | $10.26 | 54,800 | — | — |
| 1990-02-12 | $9.38 | $9.99 | 155,700 | — | — |
| 1990-02-09 | $10.00 | $10.66 | 72,300 | — | — |
| 1990-02-08 | $9.75 | $10.39 | 49,000 | — | — |
| 1990-02-07 | $10.38 | $11.06 | 78,300 | — | — |
| 1990-02-06 | $10.63 | $11.33 | 143,100 | — | — |
| 1990-02-05 | $10.75 | $11.46 | 753,700 | — | — |
| 1990-02-02 | $10.25 | $10.93 | 241,900 | — | — |
| 1990-02-01 | $9.63 | $10.26 | 135,300 | — | — |
| 1990-01-31 | $9.50 | $10.13 | 44,500 | — | — |
| 1990-01-30 | $9.38 | $9.99 | 46,900 | — | — |
| 1990-01-29 | $9.50 | $10.13 | 35,400 | — | — |
| 1990-01-26 | $9.38 | $9.99 | 43,000 | — | — |
| 1990-01-25 | $9.00 | $9.59 | 32,000 | — | — |
| 1990-01-24 | $8.75 | $9.33 | 21,900 | — | — |
| 1990-01-23 | $8.75 | $9.33 | 29,200 | — | — |
| 1990-01-22 | $8.88 | $9.46 | 17,800 | — | — |
| 1990-01-19 | $9.13 | $9.73 | 18,300 | — | — |
| 1990-01-18 | $9.13 | $9.73 | 11,700 | — | — |
| 1990-01-17 | $9.00 | $9.59 | 35,000 | — | — |
| 1990-01-16 | $9.25 | $9.86 | 38,300 | — | — |
| 1990-01-15 | $9.25 | $9.86 | 14,900 | — | — |
| 1990-01-12 | $9.13 | $9.73 | 20,800 | — | — |
| 1990-01-11 | $9.38 | $9.99 | 8,100 | — | — |
| 1990-01-10 | $9.50 | $10.13 | 5,500 | — | — |
| 1990-01-09 | $9.63 | $10.26 | 65,300 | — | — |
| 1990-01-08 | $9.88 | $10.53 | 36,800 | — | — |
| 1990-01-05 | $10.00 | $10.66 | 114,000 | — | — |
| 1990-01-04 | $9.63 | $10.26 | 82,900 | — | — |
| 1990-01-03 | $9.63 | $10.26 | 67,600 | — | — |
| 1990-01-02 | $9.50 | $10.13 | 67,800 | — | — |