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 | $7.52 | $8.57 | 300,660 | — | — |
| 1990-12-28 | $7.63 | $8.69 | 214,627 | — | — |
| 1990-12-27 | $7.63 | $8.69 | 436,537 | — | — |
| 1990-12-26 | $8.13 | $9.26 | 437,675 | — | — |
| 1990-12-24 | $8.18 | $9.32 | 274,030 | — | — |
| 1990-12-21 | $7.96 | $9.07 | 998,709 | — | — |
| 1990-12-20 | $7.91 | $9.01 | 1,213,791 | — | — |
| 1990-12-19 | $7.85 | $8.94 | 916,545 | — | — |
| 1990-12-18 | $7.63 | $8.69 | 521,659 | — | — |
| 1990-12-17 | $7.52 | $8.57 | 365,298 | — | — |
| 1990-12-14 | $7.47 | $8.51 | 544,192 | — | — |
| 1990-12-13 | $7.58 | $8.63 | 543,054 | — | — |
| 1990-12-12 | $7.74 | $8.82 | 765,191 | — | — |
| 1990-12-11 | $7.74 | $8.82 | 523,935 | — | — |
| 1990-12-10 | $7.74 | $8.82 | 770,426 | — | — |
| 1990-12-07 | $7.69 | $8.76 | 961,838 | — | — |
| 1990-12-06 | $7.47 | $8.51 | 849,176 | — | — |
| 1990-12-05 | $7.19 | $8.19 | 758,818 | — | — |
| 1990-12-04 | $7.14 | $8.13 | 746,528 | — | — |
| 1990-12-03 | $6.87 | $7.82 | 236,932 | — | — |
| 1990-11-30 | $6.87 | $7.82 | 427,888 | — | — |
| 1990-11-29 | $6.65 | $7.57 | 908,579 | — | — |
| 1990-11-28 | $6.87 | $7.82 | 428,571 | — | — |
| 1990-11-27 | $6.76 | $7.69 | 304,984 | — | — |
| 1990-11-26 | $6.97 | $7.94 | 525,528 | — | — |
| 1990-11-23 | $6.54 | $7.44 | 320,461 | — | — |
| 1990-11-21 | $6.59 | $7.51 | 721,037 | — | — |
| 1990-11-20 | $7.14 | $8.13 | 505,044 | — | — |
| 1990-11-19 | $7.19 | $8.19 | 559,441 | — | — |
| 1990-11-16 | $7.08 | $8.07 | 472,725 | — | — |
| 1990-11-15 | $7.19 | $8.19 | 475,001 | — | — |
| 1990-11-14 | $7.30 | $8.32 | 876,715 | — | — |
| 1990-11-13 | $7.08 | $8.07 | 1,167,588 | — | — |
| 1990-11-12 | $6.70 | $7.63 | 781,806 | — | — |
| 1990-11-09 | $6.54 | $7.44 | 948,182 | — | — |
| 1990-11-08 | $6.48 | $7.38 | 612,244 | — | — |
| 1990-11-07 | $6.37 | $7.26 | 411,501 | — | — |
| 1990-11-06 | $6.48 | $7.38 | 825,050 | — | — |
| 1990-11-05 | $6.54 | $7.44 | 922,008 | — | — |
| 1990-11-02 | $6.48 | $7.38 | 1,507,395 | — | — |
| 1990-11-01 | $6.48 | $7.38 | 684,393 | — | — |
| 1990-10-31 | $6.43 | $7.32 | 395,796 | — | — |
| 1990-10-30 | $6.43 | $7.32 | 551,475 | — | — |
| 1990-10-29 | $6.43 | $7.32 | 613,610 | — | — |
| 1990-10-26 | $6.32 | $7.19 | 1,079,279 | — | — |
| 1990-10-25 | $6.48 | $7.38 | 377,588 | — | — |
| 1990-10-24 | $6.59 | $7.51 | 329,565 | — | — |
| 1990-10-23 | $6.59 | $7.51 | 430,619 | — | — |
| 1990-10-22 | $6.65 | $7.57 | 207,571 | — | — |
| 1990-10-19 | $6.59 | $7.51 | 412,866 | — | — |
| 1990-10-18 | $6.59 | $7.51 | 370,533 | — | — |
| 1990-10-17 | $6.48 | $7.38 | 855,776 | — | — |
| 1990-10-16 | $6.87 | $7.82 | 1,434,563 | — | — |
| 1990-10-15 | $7.03 | $8.01 | 597,678 | — | — |
| 1990-10-12 | $7.08 | $8.00 | 1,473,710 | — | — |
| 1990-10-11 | $7.08 | $8.00 | 313,633 | — | — |
| 1990-10-10 | $7.03 | $7.94 | 571,048 | — | — |
| 1990-10-09 | $7.08 | $8.00 | 241,711 | — | — |
| 1990-10-08 | $7.19 | $8.12 | 326,606 | — | — |
| 1990-10-05 | $7.25 | $8.19 | 984,370 | — | — |
| 1990-10-04 | $7.30 | $8.25 | 1,048,781 | — | — |
| 1990-10-03 | $7.19 | $8.12 | 1,017,144 | — | — |
| 1990-10-02 | $7.36 | $8.31 | 568,317 | — | — |
| 1990-10-01 | $7.41 | $8.37 | 1,426,597 | — | — |
| 1990-09-28 | $7.52 | $8.50 | 489,568 | — | — |
| 1990-09-27 | $7.58 | $8.56 | 785,220 | — | — |
| 1990-09-26 | $7.58 | $8.56 | 646,839 | — | — |
| 1990-09-25 | $7.69 | $8.68 | 786,358 | — | — |
| 1990-09-24 | $7.74 | $8.74 | 799,331 | — | — |
| 1990-09-21 | $7.96 | $8.99 | 1,294,361 | — | — |
| 1990-09-20 | $8.02 | $9.05 | 1,635,534 | — | — |
| 1990-09-19 | $8.13 | $9.18 | 711,478 | — | — |
| 1990-09-18 | $8.18 | $9.24 | 674,379 | — | — |
| 1990-09-17 | $8.18 | $9.24 | 373,036 | — | — |
| 1990-09-14 | $8.18 | $9.24 | 872,163 | — | — |
| 1990-09-13 | $8.24 | $9.30 | 368,940 | — | — |
| 1990-09-12 | $8.35 | $9.43 | 838,706 | — | — |
| 1990-09-11 | $8.24 | $9.30 | 215,082 | — | — |
| 1990-09-10 | $8.24 | $9.30 | 595,629 | — | — |
| 1990-09-07 | $8.40 | $9.49 | 252,181 | — | — |
| 1990-09-06 | $8.35 | $9.43 | 304,984 | — | — |
| 1990-09-05 | $8.40 | $9.49 | 336,165 | — | — |
| 1990-09-04 | $8.40 | $9.49 | 299,749 | — | — |
| 1990-08-31 | $8.46 | $9.55 | 666,640 | — | — |
| 1990-08-30 | $8.46 | $9.55 | 801,152 | — | — |
| 1990-08-29 | $8.46 | $9.55 | 292,921 | — | — |
| 1990-08-28 | $8.40 | $9.49 | 438,585 | — | — |
| 1990-08-27 | $8.40 | $9.49 | 345,269 | — | — |
| 1990-08-24 | $8.40 | $9.49 | 988,239 | — | — |
| 1990-08-23 | $8.40 | $9.49 | 3,541,228 | — | — |
| 1990-08-22 | $8.79 | $9.92 | 644,336 | — | — |
| 1990-08-21 | $8.79 | $9.92 | 1,101,129 | — | — |
| 1990-08-20 | $9.01 | $10.17 | 713,298 | — | — |
| 1990-08-17 | $9.12 | $10.29 | 642,060 | — | — |
| 1990-08-16 | $9.06 | $10.23 | 472,725 | — | — |
| 1990-08-15 | $9.17 | $10.36 | 664,820 | — | — |
| 1990-08-14 | $9.12 | $10.29 | 743,569 | — | — |
| 1990-08-13 | $9.12 | $10.29 | 1,150,746 | — | — |
| 1990-08-10 | $9.34 | $10.54 | 915,635 | — | — |
| 1990-08-09 | $9.50 | $10.73 | 780,668 | — | — |
| 1990-08-08 | $9.50 | $10.73 | 680,979 | — | — |
| 1990-08-07 | $9.61 | $10.85 | 980,273 | — | — |
| 1990-08-06 | $9.72 | $10.98 | 1,568,619 | — | — |
| 1990-08-03 | $9.94 | $11.22 | 948,864 | — | — |
| 1990-08-02 | $10.11 | $11.41 | 1,556,556 | — | — |
| 1990-08-01 | $10.38 | $11.72 | 350,732 | — | — |
| 1990-07-31 | $10.27 | $11.60 | 478,643 | — | — |
| 1990-07-30 | $10.43 | $11.78 | 1,342,157 | — | — |
| 1990-07-27 | $10.43 | $11.78 | 784,992 | — | — |
| 1990-07-26 | $10.43 | $11.78 | 260,374 | — | — |
| 1990-07-25 | $10.49 | $11.84 | 887,185 | — | — |
| 1990-07-24 | $10.54 | $11.91 | 744,252 | — | — |
| 1990-07-23 | $10.71 | $12.09 | 406,038 | — | — |
| 1990-07-20 | $10.71 | $12.09 | 938,850 | — | — |
| 1990-07-19 | $10.71 | $12.09 | 275,396 | — | — |
| 1990-07-18 | $10.82 | $12.22 | 853,500 | — | — |
| 1990-07-17 | $10.71 | $12.09 | 344,359 | — | — |
| 1990-07-16 | $10.65 | $12.03 | 596,540 | — | — |
| 1990-07-13 | $10.65 | $11.96 | 1,253,848 | — | — |
| 1990-07-12 | $10.65 | $11.96 | 1,584,779 | — | — |
| 1990-07-11 | $10.49 | $11.78 | 854,183 | — | — |
| 1990-07-10 | $10.54 | $11.84 | 447,006 | — | — |
| 1990-07-09 | $10.65 | $11.96 | 314,543 | — | — |
| 1990-07-06 | $10.60 | $11.90 | 518,928 | — | — |
| 1990-07-05 | $10.65 | $11.96 | 375,085 | — | — |
| 1990-07-03 | $10.71 | $12.02 | 208,709 | — | — |
| 1990-07-02 | $10.71 | $12.02 | 743,569 | — | — |
| 1990-06-29 | $10.76 | $12.08 | 213,944 | — | — |
| 1990-06-28 | $10.82 | $12.15 | 376,678 | — | — |
| 1990-06-27 | $10.87 | $12.21 | 852,134 | — | — |
| 1990-06-26 | $10.82 | $12.15 | 730,596 | — | — |
| 1990-06-25 | $10.82 | $12.15 | 715,119 | — | — |
| 1990-06-22 | $10.87 | $12.21 | 867,611 | — | — |
| 1990-06-21 | $10.82 | $12.15 | 363,705 | — | — |
| 1990-06-20 | $10.82 | $12.15 | 400,576 | — | — |
| 1990-06-19 | $10.93 | $12.27 | 1,005,764 | — | — |
| 1990-06-18 | $10.71 | $12.02 | 672,330 | — | — |
| 1990-06-15 | $10.82 | $12.15 | 1,224,716 | — | — |
| 1990-06-14 | $10.71 | $12.02 | 527,122 | — | — |
| 1990-06-13 | $10.60 | $11.90 | 1,876,790 | — | — |
| 1990-06-12 | $10.82 | $12.15 | 966,845 | — | — |
| 1990-06-11 | $10.76 | $12.08 | 1,159,850 | — | — |
| 1990-06-08 | $10.87 | $12.21 | 1,260,676 | — | — |
| 1990-06-07 | $11.20 | $12.58 | 802,290 | — | — |
| 1990-06-06 | $11.31 | $12.70 | 911,993 | — | — |
| 1990-06-05 | $11.26 | $12.64 | 1,084,514 | — | — |
| 1990-06-04 | $11.37 | $12.76 | 1,124,344 | — | — |
| 1990-06-01 | $11.09 | $12.45 | 712,160 | — | — |
| 1990-05-31 | $10.98 | $12.33 | 513,693 | — | — |
| 1990-05-30 | $11.04 | $12.39 | 564,903 | — | — |
| 1990-05-29 | $10.98 | $12.33 | 641,604 | — | — |
| 1990-05-25 | $10.87 | $12.21 | 141,795 | — | — |
| 1990-05-24 | $10.93 | $12.27 | 428,571 | — | — |
| 1990-05-23 | $10.87 | $12.21 | 506,638 | — | — |
| 1990-05-22 | $10.82 | $12.15 | 663,454 | — | — |
| 1990-05-21 | $10.93 | $12.27 | 902,889 | — | — |
| 1990-05-18 | $10.87 | $12.21 | 1,439,570 | — | — |
| 1990-05-17 | $10.98 | $12.33 | 875,805 | — | — |
| 1990-05-16 | $11.15 | $12.51 | 500,948 | — | — |
| 1990-05-15 | $11.15 | $12.51 | 330,930 | — | — |
| 1990-05-14 | $11.15 | $12.51 | 366,891 | — | — |
| 1990-05-11 | $11.42 | $12.82 | 918,138 | — | — |
| 1990-05-10 | $10.87 | $12.21 | 306,805 | — | — |
| 1990-05-09 | $10.93 | $12.27 | 466,580 | — | — |
| 1990-05-08 | $10.93 | $12.27 | 465,897 | — | — |
| 1990-05-07 | $10.87 | $12.21 | 316,819 | — | — |
| 1990-05-04 | $10.76 | $12.08 | 246,036 | — | — |
| 1990-05-03 | $10.76 | $12.08 | 344,586 | — | — |
| 1990-05-02 | $10.76 | $12.08 | 260,602 | — | — |
| 1990-05-01 | $10.87 | $12.21 | 297,246 | — | — |
| 1990-04-30 | $10.82 | $12.15 | 343,904 | — | — |
| 1990-04-27 | $10.54 | $11.84 | 352,552 | — | — |
| 1990-04-26 | $10.60 | $11.90 | 286,321 | — | — |
| 1990-04-25 | $10.49 | $11.78 | 594,264 | — | — |
| 1990-04-24 | $10.60 | $11.90 | 609,058 | — | — |
| 1990-04-23 | $10.82 | $12.15 | 537,591 | — | — |
| 1990-04-20 | $10.87 | $12.21 | 660,040 | — | — |
| 1990-04-19 | $10.87 | $12.21 | 363,705 | — | — |
| 1990-04-18 | $11.31 | $12.70 | 530,308 | — | — |
| 1990-04-17 | $11.48 | $12.88 | 262,423 | — | — |
| 1990-04-16 | $11.53 | $12.95 | 587,208 | — | — |
| 1990-04-12 | $11.42 | $12.82 | 164,100 | — | — |
| 1990-04-11 | $11.42 | $12.82 | 277,900 | — | — |
| 1990-04-10 | $11.42 | $12.82 | 496,396 | — | — |
| 1990-04-09 | $11.37 | $12.76 | 207,116 | — | — |
| 1990-04-06 | $11.20 | $12.58 | 394,203 | — | — |
| 1990-04-05 | $11.15 | $12.45 | 431,302 | — | — |
| 1990-04-04 | $11.15 | $12.45 | 573,324 | — | — |
| 1990-04-03 | $11.31 | $12.63 | 292,921 | — | — |
| 1990-04-02 | $11.20 | $12.51 | 591,532 | — | — |
| 1990-03-30 | $11.31 | $12.63 | 307,943 | — | — |
| 1990-03-29 | $11.31 | $12.63 | 154,768 | — | — |
| 1990-03-28 | $11.37 | $12.70 | 429,936 | — | — |
| 1990-03-27 | $11.20 | $12.51 | 379,637 | — | — |
| 1990-03-26 | $11.20 | $12.51 | 310,902 | — | — |
| 1990-03-23 | $11.15 | $12.45 | 221,227 | — | — |
| 1990-03-22 | $11.09 | $12.39 | 318,185 | — | — |
| 1990-03-21 | $11.37 | $12.70 | 370,305 | — | — |
| 1990-03-20 | $11.26 | $12.57 | 609,968 | — | — |
| 1990-03-19 | $11.09 | $12.39 | 781,351 | — | — |
| 1990-03-16 | $11.09 | $12.39 | 698,277 | — | — |
| 1990-03-15 | $10.98 | $12.27 | 279,948 | — | — |
| 1990-03-14 | $11.09 | $12.39 | 618,617 | — | — |
| 1990-03-13 | $11.09 | $12.39 | 996,660 | — | — |
| 1990-03-12 | $11.15 | $12.45 | 438,813 | — | — |
| 1990-03-09 | $11.15 | $12.45 | 537,819 | — | — |
| 1990-03-08 | $11.15 | $12.45 | 164,555 | — | — |
| 1990-03-07 | $11.09 | $12.39 | 681,434 | — | — |
| 1990-03-06 | $11.15 | $12.45 | 159,092 | — | — |
| 1990-03-05 | $11.04 | $12.33 | 333,662 | — | — |
| 1990-03-02 | $11.15 | $12.45 | 524,618 | — | — |
| 1990-03-01 | $11.09 | $12.39 | 1,467,110 | — | — |
| 1990-02-28 | $10.93 | $12.21 | 459,752 | — | — |
| 1990-02-27 | $10.82 | $12.08 | 780,440 | — | — |
| 1990-02-26 | $10.71 | $11.96 | 796,828 | — | — |
| 1990-02-23 | $10.65 | $11.90 | 319,323 | — | — |
| 1990-02-22 | $10.71 | $11.96 | 813,442 | — | — |
| 1990-02-21 | $10.71 | $11.96 | 395,341 | — | — |
| 1990-02-20 | $10.76 | $12.02 | 1,209,466 | — | — |
| 1990-02-16 | $10.82 | $12.08 | 712,388 | — | — |
| 1990-02-15 | $10.65 | $11.90 | 282,679 | — | — |
| 1990-02-14 | $10.54 | $11.78 | 408,314 | — | — |
| 1990-02-13 | $10.49 | $11.71 | 359,153 | — | — |
| 1990-02-12 | $10.54 | $11.78 | 358,925 | — | — |
| 1990-02-09 | $10.60 | $11.84 | 204,385 | — | — |
| 1990-02-08 | $10.60 | $11.84 | 427,205 | — | — |
| 1990-02-07 | $10.49 | $11.71 | 523,025 | — | — |
| 1990-02-06 | $10.49 | $11.71 | 330,020 | — | — |
| 1990-02-05 | $10.43 | $11.65 | 776,344 | — | — |
| 1990-02-02 | $10.38 | $11.59 | 467,490 | — | — |
| 1990-02-01 | $10.38 | $11.59 | 514,831 | — | — |
| 1990-01-31 | $10.54 | $11.78 | 658,447 | — | — |
| 1990-01-30 | $10.43 | $11.65 | 552,158 | — | — |
| 1990-01-29 | $10.54 | $11.78 | 307,032 | — | — |
| 1990-01-26 | $10.60 | $11.84 | 616,113 | — | — |
| 1990-01-25 | $10.38 | $11.59 | 442,227 | — | — |
| 1990-01-24 | $10.71 | $11.96 | 737,424 | — | — |
| 1990-01-23 | $10.49 | $11.71 | 707,836 | — | — |
| 1990-01-22 | $10.54 | $11.78 | 504,817 | — | — |
| 1990-01-19 | $10.60 | $11.84 | 930,201 | — | — |
| 1990-01-18 | $10.93 | $12.21 | 980,046 | — | — |
| 1990-01-17 | $10.65 | $11.90 | 637,052 | — | — |
| 1990-01-16 | $10.87 | $12.14 | 633,866 | — | — |
| 1990-01-15 | $10.98 | $12.27 | 440,406 | — | — |
| 1990-01-12 | $10.93 | $12.21 | 875,350 | — | — |
| 1990-01-11 | $11.26 | $12.57 | 574,007 | — | — |
| 1990-01-10 | $11.31 | $12.63 | 873,756 | — | — |
| 1990-01-09 | $11.42 | $12.76 | 512,100 | — | — |
| 1990-01-08 | $11.37 | $12.70 | 838,934 | — | — |
| 1990-01-05 | $11.26 | $12.51 | 1,768,452 | — | — |
| 1990-01-04 | $11.15 | $12.39 | 592,898 | — | — |
| 1990-01-03 | $11.09 | $12.33 | 789,772 | — | — |
| 1990-01-02 | $10.98 | $12.20 | 888,323 | — | — |