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 | $9.33 | $10.36 | 173,475 | — | — |
| 1990-12-28 | $9.37 | $10.40 | 171,113 | — | — |
| 1990-12-27 | $9.41 | $10.44 | 169,763 | — | — |
| 1990-12-26 | $9.33 | $10.36 | 363,488 | — | — |
| 1990-12-24 | $9.30 | $10.32 | 105,300 | — | — |
| 1990-12-21 | $9.37 | $10.40 | 188,325 | — | — |
| 1990-12-20 | $9.48 | $10.52 | 184,950 | — | — |
| 1990-12-19 | $9.44 | $10.48 | 274,388 | — | — |
| 1990-12-18 | $9.30 | $10.32 | 262,913 | — | — |
| 1990-12-17 | $9.11 | $10.11 | 109,688 | — | — |
| 1990-12-14 | $9.07 | $10.07 | 102,600 | — | — |
| 1990-12-13 | $9.19 | $10.19 | 84,375 | — | — |
| 1990-12-12 | $8.93 | $9.91 | 299,025 | — | — |
| 1990-12-11 | $8.59 | $9.54 | 151,875 | — | — |
| 1990-12-10 | $8.89 | $9.87 | 58,725 | — | — |
| 1990-12-07 | $8.96 | $9.91 | 151,200 | — | — |
| 1990-12-06 | $9.30 | $10.28 | 161,325 | — | — |
| 1990-12-05 | $9.41 | $10.40 | 79,650 | — | — |
| 1990-12-04 | $9.19 | $10.16 | 135,675 | — | — |
| 1990-12-03 | $8.89 | $9.83 | 79,988 | — | — |
| 1990-11-30 | $9.07 | $10.04 | 57,038 | — | — |
| 1990-11-29 | $8.81 | $9.75 | 140,738 | — | — |
| 1990-11-28 | $8.85 | $9.79 | 80,325 | — | — |
| 1990-11-27 | $8.96 | $9.91 | 456,638 | — | — |
| 1990-11-26 | $8.59 | $9.50 | 116,775 | — | — |
| 1990-11-23 | $8.56 | $9.46 | 11,475 | — | — |
| 1990-11-21 | $8.48 | $9.38 | 25,313 | — | — |
| 1990-11-20 | $8.41 | $9.30 | 66,150 | — | — |
| 1990-11-19 | $8.26 | $9.13 | 72,563 | — | — |
| 1990-11-16 | $8.37 | $9.26 | 40,838 | — | — |
| 1990-11-15 | $8.41 | $9.30 | 143,775 | — | — |
| 1990-11-14 | $8.56 | $9.46 | 226,800 | — | — |
| 1990-11-13 | $8.56 | $9.46 | 41,850 | — | — |
| 1990-11-12 | $8.44 | $9.34 | 133,313 | — | — |
| 1990-11-09 | $8.11 | $8.97 | 88,425 | — | — |
| 1990-11-08 | $7.63 | $8.44 | 124,538 | — | — |
| 1990-11-07 | $7.41 | $8.19 | 130,613 | — | — |
| 1990-11-06 | $7.41 | $8.19 | 75,600 | — | — |
| 1990-11-05 | $7.04 | $7.78 | 44,888 | — | — |
| 1990-11-02 | $6.93 | $7.66 | 210,938 | — | — |
| 1990-11-01 | $6.85 | $7.58 | 35,100 | — | — |
| 1990-10-31 | $6.89 | $7.62 | 45,563 | — | — |
| 1990-10-30 | $7.11 | $7.86 | 8,438 | — | — |
| 1990-10-29 | $7.26 | $8.03 | 25,650 | — | — |
| 1990-10-26 | $7.41 | $8.19 | 135,000 | — | — |
| 1990-10-25 | $7.52 | $8.32 | 70,875 | — | — |
| 1990-10-24 | $7.48 | $8.27 | 239,625 | — | — |
| 1990-10-23 | $7.52 | $8.32 | 46,238 | — | — |
| 1990-10-22 | $7.56 | $8.36 | 139,725 | — | — |
| 1990-10-19 | $7.22 | $7.99 | 47,250 | — | — |
| 1990-10-18 | $7.11 | $7.86 | 111,713 | — | — |
| 1990-10-17 | $6.93 | $7.66 | 162,000 | — | — |
| 1990-10-16 | $6.89 | $7.62 | 97,538 | — | — |
| 1990-10-15 | $6.70 | $7.41 | 38,813 | — | — |
| 1990-10-12 | $6.81 | $7.54 | 213,975 | — | — |
| 1990-10-11 | $6.96 | $7.70 | 28,350 | — | — |
| 1990-10-10 | $7.11 | $7.86 | 86,063 | — | — |
| 1990-10-09 | $7.22 | $7.99 | 32,063 | — | — |
| 1990-10-08 | $7.19 | $7.95 | 27,000 | — | — |
| 1990-10-05 | $7.26 | $8.03 | 73,238 | — | — |
| 1990-10-04 | $7.44 | $8.23 | 32,063 | — | — |
| 1990-10-03 | $7.52 | $8.32 | 28,688 | — | — |
| 1990-10-02 | $7.37 | $8.15 | 40,500 | — | — |
| 1990-10-01 | $7.26 | $8.03 | 38,813 | — | — |
| 1990-09-28 | $7.00 | $7.74 | 37,800 | — | — |
| 1990-09-27 | $6.89 | $7.62 | 43,538 | — | — |
| 1990-09-26 | $6.89 | $7.62 | 28,350 | — | — |
| 1990-09-25 | $6.96 | $7.70 | 42,863 | — | — |
| 1990-09-24 | $6.96 | $7.70 | 40,838 | — | — |
| 1990-09-21 | $7.00 | $7.74 | 88,763 | — | — |
| 1990-09-20 | $7.07 | $7.82 | 82,013 | — | — |
| 1990-09-19 | $7.11 | $7.86 | 99,563 | — | — |
| 1990-09-18 | $7.26 | $8.03 | 24,638 | — | — |
| 1990-09-17 | $7.56 | $8.36 | 26,325 | — | — |
| 1990-09-14 | $7.37 | $8.15 | 86,400 | — | — |
| 1990-09-13 | $7.30 | $8.07 | 23,963 | — | — |
| 1990-09-12 | $7.33 | $8.11 | 23,625 | — | — |
| 1990-09-11 | $7.33 | $8.11 | 27,675 | — | — |
| 1990-09-10 | $7.41 | $8.19 | 55,688 | — | — |
| 1990-09-07 | $7.33 | $8.11 | 42,525 | — | — |
| 1990-09-06 | $7.33 | $8.11 | 89,438 | — | — |
| 1990-09-05 | $7.33 | $8.11 | 39,150 | — | — |
| 1990-09-04 | $7.33 | $8.11 | 59,400 | — | — |
| 1990-08-31 | $7.26 | $8.03 | 18,900 | — | — |
| 1990-08-30 | $7.33 | $8.11 | 30,713 | — | — |
| 1990-08-29 | $7.33 | $8.11 | 24,975 | — | — |
| 1990-08-28 | $7.30 | $8.07 | 75,263 | — | — |
| 1990-08-27 | $7.26 | $8.03 | 123,863 | — | — |
| 1990-08-24 | $6.78 | $7.46 | 294,638 | — | — |
| 1990-08-23 | $6.56 | $7.22 | 317,925 | — | — |
| 1990-08-22 | $7.19 | $7.91 | 266,288 | — | — |
| 1990-08-21 | $7.33 | $8.07 | 210,263 | — | — |
| 1990-08-20 | $7.41 | $8.15 | 290,250 | — | — |
| 1990-08-17 | $7.59 | $8.36 | 56,363 | — | — |
| 1990-08-16 | $7.85 | $8.64 | 77,288 | — | — |
| 1990-08-15 | $7.93 | $8.73 | 303,413 | — | — |
| 1990-08-14 | $7.63 | $8.40 | 93,488 | — | — |
| 1990-08-13 | $7.41 | $8.15 | 83,700 | — | — |
| 1990-08-10 | $7.56 | $8.32 | 222,075 | — | — |
| 1990-08-09 | $7.70 | $8.48 | 117,450 | — | — |
| 1990-08-08 | $7.74 | $8.52 | 163,013 | — | — |
| 1990-08-07 | $7.63 | $8.40 | 104,963 | — | — |
| 1990-08-06 | $7.74 | $8.52 | 141,075 | — | — |
| 1990-08-03 | $8.00 | $8.81 | 102,938 | — | — |
| 1990-08-02 | $8.26 | $9.09 | 57,375 | — | — |
| 1990-08-01 | $8.22 | $9.05 | 424,575 | — | — |
| 1990-07-31 | $8.44 | $9.30 | 35,438 | — | — |
| 1990-07-30 | $8.63 | $9.50 | 75,600 | — | — |
| 1990-07-27 | $8.89 | $9.79 | 48,263 | — | — |
| 1990-07-26 | $8.89 | $9.79 | 43,875 | — | — |
| 1990-07-25 | $8.93 | $9.83 | 84,038 | — | — |
| 1990-07-24 | $8.93 | $9.83 | 78,638 | — | — |
| 1990-07-23 | $8.89 | $9.79 | 295,313 | — | — |
| 1990-07-20 | $9.15 | $10.07 | 141,750 | — | — |
| 1990-07-19 | $9.48 | $10.44 | 405,675 | — | — |
| 1990-07-18 | $9.56 | $10.52 | 2,490,750 | — | — |
| 1990-07-17 | $9.19 | $10.11 | 248,738 | — | — |
| 1990-07-16 | $9.33 | $10.28 | 627,750 | — | — |
| 1990-07-13 | $9.67 | $10.64 | 727,988 | — | — |
| 1990-07-12 | $8.89 | $9.79 | 1,236,938 | — | — |
| 1990-07-11 | $8.07 | $8.89 | 212,288 | — | — |
| 1990-07-10 | $8.11 | $8.93 | 18,225 | — | — |
| 1990-07-09 | $8.19 | $9.01 | 59,738 | — | — |
| 1990-07-06 | $8.41 | $9.26 | 127,238 | — | — |
| 1990-07-05 | $8.41 | $9.26 | 83,363 | — | — |
| 1990-07-03 | $8.37 | $9.21 | 140,400 | — | — |
| 1990-07-02 | $8.26 | $9.09 | 55,688 | — | — |
| 1990-06-29 | $8.22 | $9.05 | 65,138 | — | — |
| 1990-06-28 | $8.22 | $9.05 | 70,200 | — | — |
| 1990-06-27 | $8.04 | $8.85 | 172,800 | — | — |
| 1990-06-26 | $8.00 | $8.81 | 163,013 | — | — |
| 1990-06-25 | $7.81 | $8.60 | 178,538 | — | — |
| 1990-06-22 | $7.81 | $8.60 | 135,675 | — | — |
| 1990-06-21 | $8.00 | $8.81 | 214,650 | — | — |
| 1990-06-20 | $7.93 | $8.73 | 44,213 | — | — |
| 1990-06-19 | $7.96 | $8.77 | 116,438 | — | — |
| 1990-06-18 | $7.96 | $8.77 | 130,613 | — | — |
| 1990-06-15 | $8.26 | $9.09 | 54,000 | — | — |
| 1990-06-14 | $8.19 | $9.01 | 100,575 | — | — |
| 1990-06-13 | $8.41 | $9.26 | 199,463 | — | — |
| 1990-06-12 | $8.33 | $9.17 | 32,738 | — | — |
| 1990-06-11 | $8.41 | $9.26 | 25,313 | — | — |
| 1990-06-08 | $8.44 | $9.30 | 61,763 | — | — |
| 1990-06-07 | $8.59 | $9.46 | 48,938 | — | — |
| 1990-06-06 | $8.63 | $9.50 | 168,413 | — | — |
| 1990-06-05 | $8.48 | $9.34 | 141,750 | — | — |
| 1990-06-04 | $8.41 | $9.26 | 54,675 | — | — |
| 1990-06-01 | $8.41 | $9.26 | 57,375 | — | — |
| 1990-05-31 | $8.37 | $9.21 | 33,413 | — | — |
| 1990-05-30 | $8.41 | $9.26 | 96,525 | — | — |
| 1990-05-29 | $8.37 | $9.21 | 58,050 | — | — |
| 1990-05-25 | $8.48 | $9.30 | 42,863 | — | — |
| 1990-05-24 | $8.41 | $9.22 | 109,688 | — | — |
| 1990-05-23 | $8.33 | $9.14 | 137,363 | — | — |
| 1990-05-22 | $8.30 | $9.10 | 67,500 | — | — |
| 1990-05-21 | $8.37 | $9.18 | 236,250 | — | — |
| 1990-05-18 | $7.85 | $8.61 | 75,263 | — | — |
| 1990-05-17 | $7.96 | $8.73 | 208,913 | — | — |
| 1990-05-16 | $8.04 | $8.82 | 46,238 | — | — |
| 1990-05-15 | $8.11 | $8.90 | 112,725 | — | — |
| 1990-05-14 | $8.15 | $8.94 | 296,663 | — | — |
| 1990-05-11 | $7.85 | $8.61 | 241,650 | — | — |
| 1990-05-10 | $7.56 | $8.29 | 154,238 | — | — |
| 1990-05-09 | $7.67 | $8.41 | 115,088 | — | — |
| 1990-05-08 | $7.67 | $8.41 | 115,763 | — | — |
| 1990-05-07 | $7.52 | $8.25 | 86,063 | — | — |
| 1990-05-04 | $7.33 | $8.04 | 147,488 | — | — |
| 1990-05-03 | $7.19 | $7.88 | 102,600 | — | — |
| 1990-05-02 | $7.26 | $7.96 | 307,125 | — | — |
| 1990-05-01 | $7.11 | $7.80 | 332,775 | — | — |
| 1990-04-30 | $6.89 | $7.56 | 349,650 | — | — |
| 1990-04-27 | $6.81 | $7.47 | 238,950 | — | — |
| 1990-04-26 | $6.89 | $7.56 | 182,250 | — | — |
| 1990-04-25 | $6.89 | $7.56 | 268,988 | — | — |
| 1990-04-24 | $6.89 | $7.56 | 308,813 | — | — |
| 1990-04-23 | $7.04 | $7.72 | 131,625 | — | — |
| 1990-04-20 | $7.19 | $7.88 | 218,363 | — | — |
| 1990-04-19 | $7.33 | $8.04 | 348,638 | — | — |
| 1990-04-18 | $7.41 | $8.12 | 150,525 | — | — |
| 1990-04-17 | $7.41 | $8.12 | 505,913 | — | — |
| 1990-04-16 | $7.48 | $8.21 | 161,325 | — | — |
| 1990-04-12 | $7.44 | $8.17 | 69,188 | — | — |
| 1990-04-11 | $7.33 | $8.04 | 405,000 | — | — |
| 1990-04-10 | $7.37 | $8.08 | 217,350 | — | — |
| 1990-04-09 | $7.48 | $8.21 | 102,263 | — | — |
| 1990-04-06 | $7.59 | $8.33 | 210,938 | — | — |
| 1990-04-05 | $7.70 | $8.45 | 70,200 | — | — |
| 1990-04-04 | $7.56 | $8.29 | 277,425 | — | — |
| 1990-04-03 | $7.78 | $8.53 | 276,413 | — | — |
| 1990-04-02 | $7.70 | $8.45 | 93,150 | — | — |
| 1990-03-30 | $7.67 | $8.41 | 85,388 | — | — |
| 1990-03-29 | $7.48 | $8.21 | 26,663 | — | — |
| 1990-03-28 | $7.52 | $8.25 | 60,413 | — | — |
| 1990-03-27 | $7.52 | $8.25 | 26,663 | — | — |
| 1990-03-26 | $7.63 | $8.37 | 181,238 | — | — |
| 1990-03-23 | $7.44 | $8.17 | 239,963 | — | — |
| 1990-03-22 | $7.44 | $8.17 | 130,613 | — | — |
| 1990-03-21 | $7.56 | $8.29 | 63,450 | — | — |
| 1990-03-20 | $7.59 | $8.33 | 110,025 | — | — |
| 1990-03-19 | $7.93 | $8.69 | 60,075 | — | — |
| 1990-03-16 | $8.00 | $8.77 | 107,663 | — | — |
| 1990-03-15 | $8.19 | $8.98 | 28,688 | — | — |
| 1990-03-14 | $8.26 | $9.06 | 78,975 | — | — |
| 1990-03-13 | $8.19 | $8.98 | 41,850 | — | — |
| 1990-03-12 | $8.30 | $9.10 | 66,150 | — | — |
| 1990-03-09 | $8.33 | $9.14 | 154,575 | — | — |
| 1990-03-08 | $8.33 | $9.14 | 213,300 | — | — |
| 1990-03-07 | $8.22 | $9.02 | 491,738 | — | — |
| 1990-03-06 | $8.11 | $8.90 | 131,288 | — | — |
| 1990-03-05 | $7.93 | $8.69 | 112,388 | — | — |
| 1990-03-02 | $8.19 | $8.94 | 219,038 | — | — |
| 1990-03-01 | $8.04 | $8.78 | 262,575 | — | — |
| 1990-02-28 | $7.67 | $8.38 | 281,475 | — | — |
| 1990-02-27 | $7.52 | $8.22 | 358,763 | — | — |
| 1990-02-26 | $7.15 | $7.81 | 271,350 | — | — |
| 1990-02-23 | $7.37 | $8.05 | 488,363 | — | — |
| 1990-02-22 | $7.59 | $8.30 | 209,925 | — | — |
| 1990-02-21 | $7.74 | $8.46 | 95,175 | — | — |
| 1990-02-20 | $7.81 | $8.54 | 123,525 | — | — |
| 1990-02-16 | $8.07 | $8.82 | 174,488 | — | — |
| 1990-02-15 | $8.15 | $8.90 | 55,688 | — | — |
| 1990-02-14 | $8.30 | $9.07 | 93,150 | — | — |
| 1990-02-13 | $8.37 | $9.15 | 74,588 | — | — |
| 1990-02-12 | $8.37 | $9.15 | 109,688 | — | — |
| 1990-02-09 | $8.56 | $9.35 | 62,438 | — | — |
| 1990-02-08 | $8.52 | $9.31 | 77,288 | — | — |
| 1990-02-07 | $8.56 | $9.35 | 56,363 | — | — |
| 1990-02-06 | $8.56 | $9.35 | 67,838 | — | — |
| 1990-02-05 | $8.63 | $9.43 | 186,975 | — | — |
| 1990-02-02 | $8.52 | $9.31 | 176,850 | — | — |
| 1990-02-01 | $8.15 | $8.90 | 61,088 | — | — |
| 1990-01-31 | $8.19 | $8.94 | 119,138 | — | — |
| 1990-01-30 | $7.78 | $8.50 | 369,900 | — | — |
| 1990-01-29 | $7.70 | $8.42 | 275,738 | — | — |
| 1990-01-26 | $7.59 | $8.30 | 243,675 | — | — |
| 1990-01-25 | $8.04 | $8.78 | 226,800 | — | — |
| 1990-01-24 | $8.30 | $9.07 | 266,288 | — | — |
| 1990-01-23 | $8.07 | $8.82 | 748,913 | — | — |
| 1990-01-22 | $8.44 | $9.23 | 555,525 | — | — |
| 1990-01-19 | $8.81 | $9.63 | 228,488 | — | — |
| 1990-01-18 | $8.81 | $9.63 | 213,300 | — | — |
| 1990-01-17 | $8.96 | $9.79 | 213,300 | — | — |
| 1990-01-16 | $9.00 | $9.83 | 371,250 | — | — |
| 1990-01-15 | $9.22 | $10.08 | 131,625 | — | — |
| 1990-01-12 | $9.63 | $10.52 | 235,913 | — | — |
| 1990-01-11 | $9.85 | $10.77 | 144,113 | — | — |
| 1990-01-10 | $10.07 | $11.01 | 128,925 | — | — |
| 1990-01-09 | $10.37 | $11.33 | 81,000 | — | — |
| 1990-01-08 | $10.37 | $11.33 | 59,063 | — | — |
| 1990-01-05 | $10.26 | $11.21 | 48,600 | — | — |
| 1990-01-04 | $10.30 | $11.25 | 104,625 | — | — |
| 1990-01-03 | $10.59 | $11.57 | 301,050 | — | — |
| 1990-01-02 | $10.56 | $11.53 | 201,825 | — | — |