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 | $8.18 | $8.58 | 414,000 | — | — |
| 1990-12-28 | $8.17 | $8.57 | 633,600 | — | — |
| 1990-12-27 | $8.19 | $8.59 | 597,600 | — | — |
| 1990-12-26 | $8.17 | $8.57 | 540,000 | — | — |
| 1990-12-24 | $8.17 | $8.57 | 549,600 | — | — |
| 1990-12-21 | $8.10 | $8.51 | 715,200 | — | — |
| 1990-12-20 | $8.11 | $8.52 | 1,212,000 | — | — |
| 1990-12-19 | $8.09 | $8.49 | 1,293,600 | — | — |
| 1990-12-18 | $8.10 | $8.51 | 1,580,400 | — | — |
| 1990-12-17 | $7.95 | $8.34 | 1,054,800 | — | — |
| 1990-12-14 | $8.02 | $8.42 | 2,593,200 | — | — |
| 1990-12-13 | $7.99 | $8.38 | 3,438,000 | — | — |
| 1990-12-12 | $7.88 | $8.26 | 2,841,600 | — | — |
| 1990-12-11 | $7.73 | $8.11 | 1,117,200 | — | — |
| 1990-12-10 | $7.69 | $8.07 | 1,557,600 | — | — |
| 1990-12-07 | $7.77 | $8.16 | 1,304,400 | — | — |
| 1990-12-06 | $7.92 | $8.31 | 2,895,600 | — | — |
| 1990-12-05 | $7.92 | $8.31 | 2,164,800 | — | — |
| 1990-12-04 | $7.91 | $8.30 | 421,200 | — | — |
| 1990-12-03 | $7.86 | $8.25 | 844,800 | — | — |
| 1990-11-30 | $7.78 | $8.17 | 1,282,800 | — | — |
| 1990-11-29 | $7.76 | $8.14 | 903,600 | — | — |
| 1990-11-28 | $7.83 | $8.22 | 1,982,400 | — | — |
| 1990-11-27 | $7.86 | $8.25 | 894,000 | — | — |
| 1990-11-26 | $7.82 | $8.21 | 816,000 | — | — |
| 1990-11-23 | $7.80 | $8.19 | 368,400 | — | — |
| 1990-11-21 | $7.79 | $8.18 | 1,012,800 | — | — |
| 1990-11-20 | $7.74 | $8.12 | 2,758,800 | — | — |
| 1990-11-19 | $7.77 | $8.16 | 1,699,200 | — | — |
| 1990-11-16 | $7.72 | $8.10 | 1,177,200 | — | — |
| 1990-11-15 | $7.71 | $8.09 | 711,600 | — | — |
| 1990-11-14 | $7.78 | $8.17 | 1,023,600 | — | — |
| 1990-11-13 | $7.68 | $8.06 | 1,215,600 | — | — |
| 1990-11-12 | $7.67 | $8.05 | 1,916,400 | — | — |
| 1990-11-09 | $7.29 | $7.65 | 732,000 | — | — |
| 1990-11-08 | $7.04 | $7.39 | 1,396,800 | — | — |
| 1990-11-07 | $7.06 | $7.41 | 2,386,800 | — | — |
| 1990-11-06 | $6.99 | $7.34 | 1,933,200 | — | — |
| 1990-11-05 | $6.81 | $7.15 | 4,351,200 | — | — |
| 1990-11-02 | $6.63 | $6.93 | 5,517,600 | — | — |
| 1990-11-01 | $6.30 | $6.59 | 4,698,000 | — | — |
| 1990-10-31 | $6.42 | $6.71 | 1,530,000 | — | — |
| 1990-10-30 | $6.29 | $6.58 | 879,600 | — | — |
| 1990-10-29 | $6.35 | $6.65 | 1,306,800 | — | — |
| 1990-10-26 | $6.45 | $6.75 | 590,400 | — | — |
| 1990-10-25 | $6.63 | $6.93 | 2,125,200 | — | — |
| 1990-10-24 | $6.72 | $7.03 | 1,015,200 | — | — |
| 1990-10-23 | $6.80 | $7.12 | 2,539,200 | — | — |
| 1990-10-22 | $6.78 | $7.09 | 1,480,800 | — | — |
| 1990-10-19 | $6.73 | $7.04 | 7,309,200 | — | — |
| 1990-10-18 | $6.57 | $6.88 | 2,331,600 | — | — |
| 1990-10-17 | $6.51 | $6.81 | 1,111,200 | — | — |
| 1990-10-16 | $6.56 | $6.87 | 2,306,400 | — | — |
| 1990-10-15 | $6.60 | $6.91 | 1,771,200 | — | — |
| 1990-10-12 | $6.76 | $7.07 | 1,374,000 | — | — |
| 1990-10-11 | $6.82 | $7.14 | 6,973,200 | — | — |
| 1990-10-10 | $7.00 | $7.32 | 6,404,400 | — | — |
| 1990-10-09 | $7.29 | $7.63 | 1,818,000 | — | — |
| 1990-10-08 | $7.48 | $7.82 | 883,200 | — | — |
| 1990-10-05 | $7.49 | $7.84 | 1,330,800 | — | — |
| 1990-10-04 | $7.54 | $7.89 | 1,898,400 | — | — |
| 1990-10-03 | $7.48 | $7.82 | 831,600 | — | — |
| 1990-10-02 | $7.47 | $7.81 | 801,600 | — | — |
| 1990-10-01 | $7.50 | $7.85 | 1,594,800 | — | — |
| 1990-09-28 | $7.25 | $7.58 | 2,371,200 | — | — |
| 1990-09-27 | $7.08 | $7.41 | 1,426,800 | — | — |
| 1990-09-26 | $7.21 | $7.54 | 846,000 | — | — |
| 1990-09-25 | $7.25 | $7.58 | 2,097,600 | — | — |
| 1990-09-24 | $7.09 | $7.42 | 805,200 | — | — |
| 1990-09-21 | $7.22 | $7.55 | 2,151,600 | — | — |
| 1990-09-20 | $7.38 | $7.72 | 10,720,800 | — | — |
| 1990-09-19 | $7.60 | $7.96 | 1,550,400 | — | — |
| 1990-09-18 | $7.61 | $7.97 | 1,294,800 | — | — |
| 1990-09-17 | $7.68 | $8.03 | 1,070,400 | — | — |
| 1990-09-14 | $7.59 | $7.94 | 820,800 | — | — |
| 1990-09-13 | $7.63 | $7.98 | 1,486,800 | — | — |
| 1990-09-12 | $7.70 | $8.05 | 948,000 | — | — |
| 1990-09-11 | $7.67 | $8.02 | 1,190,400 | — | — |
| 1990-09-10 | $7.68 | $8.03 | 2,179,200 | — | — |
| 1990-09-07 | $7.65 | $8.00 | 555,600 | — | — |
| 1990-09-06 | $7.61 | $7.97 | 900,000 | — | — |
| 1990-09-05 | $7.71 | $8.06 | 778,800 | — | — |
| 1990-09-04 | $7.82 | $8.18 | 493,200 | — | — |
| 1990-08-31 | $7.85 | $8.22 | 568,800 | — | — |
| 1990-08-30 | $7.79 | $8.15 | 740,400 | — | — |
| 1990-08-29 | $7.78 | $8.14 | 912,000 | — | — |
| 1990-08-28 | $7.73 | $8.09 | 1,228,800 | — | — |
| 1990-08-27 | $7.74 | $8.10 | 1,672,800 | — | — |
| 1990-08-24 | $7.59 | $7.94 | 3,265,200 | — | — |
| 1990-08-23 | $7.50 | $7.85 | 2,150,400 | — | — |
| 1990-08-22 | $7.58 | $7.93 | 1,868,400 | — | — |
| 1990-08-21 | $7.69 | $8.04 | 3,108,000 | — | — |
| 1990-08-20 | $7.81 | $8.17 | 950,400 | — | — |
| 1990-08-17 | $7.90 | $8.26 | 3,562,800 | — | — |
| 1990-08-16 | $8.14 | $8.51 | 933,600 | — | — |
| 1990-08-15 | $8.27 | $8.65 | 1,210,800 | — | — |
| 1990-08-14 | $8.15 | $8.52 | 895,200 | — | — |
| 1990-08-13 | $8.17 | $8.54 | 610,800 | — | — |
| 1990-08-10 | $8.08 | $8.46 | 2,125,200 | — | — |
| 1990-08-09 | $8.28 | $8.66 | 3,238,800 | — | — |
| 1990-08-08 | $8.27 | $8.65 | 5,374,800 | — | — |
| 1990-08-07 | $8.17 | $8.54 | 1,227,600 | — | — |
| 1990-08-06 | $8.15 | $8.52 | 3,558,000 | — | — |
| 1990-08-03 | $8.40 | $8.76 | 6,981,600 | — | — |
| 1990-08-02 | $8.34 | $8.71 | 2,776,800 | — | — |
| 1990-08-01 | $8.31 | $8.67 | 7,716,000 | — | — |
| 1990-07-31 | $8.69 | $9.07 | 906,000 | — | — |
| 1990-07-30 | $8.73 | $9.11 | 1,574,400 | — | — |
| 1990-07-27 | $8.71 | $9.09 | 3,034,800 | — | — |
| 1990-07-26 | $8.79 | $9.17 | 2,024,400 | — | — |
| 1990-07-25 | $8.98 | $9.37 | 1,404,000 | — | — |
| 1990-07-24 | $8.92 | $9.31 | 1,807,200 | — | — |
| 1990-07-23 | $9.01 | $9.40 | 2,086,800 | — | — |
| 1990-07-20 | $9.18 | $9.58 | 1,128,000 | — | — |
| 1990-07-19 | $9.30 | $9.71 | 633,600 | — | — |
| 1990-07-18 | $9.33 | $9.74 | 910,800 | — | — |
| 1990-07-17 | $9.50 | $9.91 | 1,921,200 | — | — |
| 1990-07-16 | $9.42 | $9.83 | 823,200 | — | — |
| 1990-07-13 | $9.34 | $9.75 | 2,545,200 | — | — |
| 1990-07-12 | $9.11 | $9.51 | 2,197,200 | — | — |
| 1990-07-11 | $9.19 | $9.59 | 1,938,000 | — | — |
| 1990-07-10 | $9.24 | $9.64 | 1,279,200 | — | — |
| 1990-07-09 | $9.26 | $9.66 | 1,363,200 | — | — |
| 1990-07-06 | $9.41 | $9.82 | 1,003,200 | — | — |
| 1990-07-05 | $9.29 | $9.70 | 892,800 | — | — |
| 1990-07-03 | $9.43 | $9.84 | 675,600 | — | — |
| 1990-07-02 | $9.35 | $9.76 | 1,446,000 | — | — |
| 1990-06-29 | $9.14 | $9.53 | 1,724,400 | — | — |
| 1990-06-28 | $9.19 | $9.59 | 1,147,200 | — | — |
| 1990-06-27 | $9.21 | $9.61 | 924,000 | — | — |
| 1990-06-26 | $9.25 | $9.65 | 942,000 | — | — |
| 1990-06-25 | $9.35 | $9.76 | 511,200 | — | — |
| 1990-06-22 | $9.47 | $9.88 | 1,640,400 | — | — |
| 1990-06-21 | $9.46 | $9.87 | 964,800 | — | — |
| 1990-06-20 | $9.44 | $9.85 | 794,400 | — | — |
| 1990-06-19 | $9.50 | $9.91 | 579,600 | — | — |
| 1990-06-18 | $9.41 | $9.82 | 1,346,400 | — | — |
| 1990-06-15 | $9.60 | $10.02 | 656,400 | — | — |
| 1990-06-14 | $9.66 | $10.08 | 673,200 | — | — |
| 1990-06-13 | $9.71 | $10.13 | 1,519,200 | — | — |
| 1990-06-12 | $9.71 | $10.13 | 1,537,200 | — | — |
| 1990-06-11 | $9.52 | $9.94 | 1,347,600 | — | — |
| 1990-06-08 | $9.39 | $9.79 | 1,110,000 | — | — |
| 1990-06-07 | $9.66 | $10.08 | 694,800 | — | — |
| 1990-06-06 | $9.69 | $10.11 | 576,000 | — | — |
| 1990-06-05 | $9.72 | $10.14 | 1,405,200 | — | — |
| 1990-06-04 | $9.85 | $10.28 | 1,690,800 | — | — |
| 1990-06-01 | $9.66 | $10.08 | 2,406,000 | — | — |
| 1990-05-31 | $9.35 | $9.76 | 4,500,000 | — | — |
| 1990-05-30 | $9.29 | $9.70 | 2,467,200 | — | — |
| 1990-05-29 | $9.47 | $9.88 | 2,036,400 | — | — |
| 1990-05-25 | $9.58 | $10.00 | 872,400 | — | — |
| 1990-05-24 | $9.74 | $10.16 | 1,939,200 | — | — |
| 1990-05-23 | $9.76 | $10.19 | 685,200 | — | — |
| 1990-05-22 | $9.81 | $10.24 | 1,123,200 | — | — |
| 1990-05-21 | $9.75 | $10.18 | 956,400 | — | — |
| 1990-05-18 | $9.66 | $10.08 | 1,395,600 | — | — |
| 1990-05-17 | $9.75 | $10.18 | 2,037,600 | — | — |
| 1990-05-16 | $9.59 | $10.01 | 3,628,800 | — | — |
| 1990-05-15 | $9.43 | $9.84 | 1,774,800 | — | — |
| 1990-05-14 | $9.27 | $9.67 | 2,359,200 | — | — |
| 1990-05-11 | $9.10 | $9.50 | 1,322,400 | — | — |
| 1990-05-10 | $8.92 | $9.31 | 1,222,800 | — | — |
| 1990-05-09 | $8.93 | $9.32 | 585,600 | — | — |
| 1990-05-08 | $8.94 | $9.33 | 867,600 | — | — |
| 1990-05-07 | $8.90 | $9.28 | 879,600 | — | — |
| 1990-05-04 | $8.94 | $9.31 | 1,362,000 | — | — |
| 1990-05-03 | $9.00 | $9.37 | 1,863,600 | — | — |
| 1990-05-02 | $9.10 | $9.48 | 1,821,600 | — | — |
| 1990-05-01 | $9.08 | $9.46 | 1,692,000 | — | — |
| 1990-04-30 | $9.06 | $9.44 | 1,090,800 | — | — |
| 1990-04-27 | $8.98 | $9.35 | 1,245,600 | — | — |
| 1990-04-26 | $9.11 | $9.49 | 279,600 | — | — |
| 1990-04-25 | $9.07 | $9.45 | 832,800 | — | — |
| 1990-04-24 | $9.04 | $9.41 | 1,948,800 | — | — |
| 1990-04-23 | $9.09 | $9.47 | 690,000 | — | — |
| 1990-04-20 | $9.10 | $9.48 | 1,129,200 | — | — |
| 1990-04-19 | $9.17 | $9.54 | 522,000 | — | — |
| 1990-04-18 | $9.32 | $9.71 | 1,022,400 | — | — |
| 1990-04-17 | $9.50 | $9.89 | 912,000 | — | — |
| 1990-04-16 | $9.64 | $10.03 | 652,800 | — | — |
| 1990-04-12 | $9.57 | $9.97 | 1,638,000 | — | — |
| 1990-04-11 | $9.27 | $9.65 | 1,369,200 | — | — |
| 1990-04-10 | $9.17 | $9.54 | 1,258,800 | — | — |
| 1990-04-09 | $9.10 | $9.48 | 387,600 | — | — |
| 1990-04-06 | $9.13 | $9.50 | 454,800 | — | — |
| 1990-04-05 | $9.08 | $9.46 | 603,600 | — | — |
| 1990-04-04 | $9.13 | $9.50 | 763,200 | — | — |
| 1990-04-03 | $9.20 | $9.58 | 2,011,200 | — | — |
| 1990-04-02 | $9.03 | $9.40 | 718,800 | — | — |
| 1990-03-30 | $8.95 | $9.32 | 798,000 | — | — |
| 1990-03-29 | $8.89 | $9.25 | 752,400 | — | — |
| 1990-03-28 | $8.85 | $9.22 | 736,800 | — | — |
| 1990-03-27 | $8.88 | $9.24 | 535,200 | — | — |
| 1990-03-26 | $8.81 | $9.18 | 519,600 | — | — |
| 1990-03-23 | $8.79 | $9.15 | 429,600 | — | — |
| 1990-03-22 | $8.78 | $9.14 | 1,119,600 | — | — |
| 1990-03-21 | $8.91 | $9.27 | 703,200 | — | — |
| 1990-03-20 | $8.85 | $9.22 | 890,400 | — | — |
| 1990-03-19 | $8.81 | $9.18 | 981,600 | — | — |
| 1990-03-16 | $8.82 | $9.19 | 962,400 | — | — |
| 1990-03-15 | $8.78 | $9.14 | 1,320,000 | — | — |
| 1990-03-14 | $8.73 | $9.09 | 886,800 | — | — |
| 1990-03-13 | $8.79 | $9.15 | 666,000 | — | — |
| 1990-03-12 | $8.74 | $9.10 | 909,600 | — | — |
| 1990-03-09 | $8.68 | $9.03 | 1,552,800 | — | — |
| 1990-03-08 | $8.80 | $9.16 | 2,769,600 | — | — |
| 1990-03-07 | $8.86 | $9.23 | 848,400 | — | — |
| 1990-03-06 | $8.92 | $9.28 | 1,068,000 | — | — |
| 1990-03-05 | $8.76 | $9.12 | 1,042,800 | — | — |
| 1990-03-02 | $8.76 | $9.12 | 1,666,800 | — | — |
| 1990-03-01 | $8.66 | $9.01 | 2,104,800 | — | — |
| 1990-02-28 | $8.60 | $8.96 | 2,239,200 | — | — |
| 1990-02-27 | $8.53 | $8.88 | 1,941,600 | — | — |
| 1990-02-26 | $8.47 | $8.82 | 1,030,800 | — | — |
| 1990-02-23 | $8.41 | $8.75 | 1,143,600 | — | — |
| 1990-02-22 | $8.46 | $8.81 | 2,169,600 | — | — |
| 1990-02-21 | $8.40 | $8.74 | 2,794,800 | — | — |
| 1990-02-20 | $8.44 | $8.78 | 4,124,400 | — | — |
| 1990-02-16 | $8.56 | $8.91 | 3,345,600 | — | — |
| 1990-02-15 | $8.35 | $8.70 | 6,207,600 | — | — |
| 1990-02-14 | $8.44 | $8.78 | 4,929,600 | — | — |
| 1990-02-13 | $8.79 | $9.15 | 2,299,200 | — | — |
| 1990-02-12 | $8.91 | $9.27 | 946,800 | — | — |
| 1990-02-09 | $8.97 | $9.34 | 1,137,600 | — | — |
| 1990-02-08 | $8.98 | $9.35 | 1,090,800 | — | — |
| 1990-02-07 | $9.06 | $9.44 | 1,544,400 | — | — |
| 1990-02-06 | $9.07 | $9.45 | 1,023,600 | — | — |
| 1990-02-05 | $9.19 | $9.57 | 642,000 | — | — |
| 1990-02-02 | $9.19 | $9.54 | 1,684,800 | — | — |
| 1990-02-01 | $8.95 | $9.30 | 1,969,200 | — | — |
| 1990-01-31 | $8.95 | $9.30 | 2,610,000 | — | — |
| 1990-01-30 | $8.79 | $9.13 | 1,953,600 | — | — |
| 1990-01-29 | $8.88 | $9.22 | 1,292,400 | — | — |
| 1990-01-26 | $8.93 | $9.27 | 1,383,600 | — | — |
| 1990-01-25 | $8.96 | $9.31 | 2,614,800 | — | — |
| 1990-01-24 | $9.07 | $9.42 | 5,157,600 | — | — |
| 1990-01-23 | $9.05 | $9.40 | 5,268,000 | — | — |
| 1990-01-22 | $9.20 | $9.55 | 1,178,400 | — | — |
| 1990-01-19 | $9.40 | $9.76 | 1,660,800 | — | — |
| 1990-01-18 | $9.24 | $9.60 | 1,555,200 | — | — |
| 1990-01-17 | $9.16 | $9.51 | 2,797,200 | — | — |
| 1990-01-16 | $9.29 | $9.65 | 2,918,400 | — | — |
| 1990-01-15 | $9.28 | $9.64 | 1,479,600 | — | — |
| 1990-01-12 | $9.45 | $9.81 | 2,443,200 | — | — |
| 1990-01-11 | $9.60 | $9.98 | 3,752,400 | — | — |
| 1990-01-10 | $9.65 | $10.02 | 3,727,200 | — | — |
| 1990-01-09 | $9.85 | $10.24 | 1,351,200 | — | — |
| 1990-01-08 | $10.07 | $10.46 | 3,456,000 | — | — |
| 1990-01-05 | $10.31 | $10.71 | 4,171,200 | — | — |
| 1990-01-04 | $10.38 | $10.78 | 1,497,600 | — | — |
| 1990-01-03 | $10.52 | $10.93 | 1,372,800 | — | — |
| 1990-01-02 | $10.40 | $10.80 | 1,011,600 | — | — |