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 | $8.39 | $10.72 | 178,795 | — | — |
| 1990-12-28 | $8.42 | $10.75 | 23,623 | — | — |
| 1990-12-27 | $8.34 | $10.65 | 48,173 | — | — |
| 1990-12-26 | $8.23 | $10.51 | 12,506 | — | — |
| 1990-12-24 | $8.20 | $10.48 | 95,882 | — | — |
| 1990-12-21 | $8.34 | $10.65 | 259,855 | — | — |
| 1990-12-20 | $8.42 | $10.75 | 342,768 | — | — |
| 1990-12-19 | $8.15 | $10.41 | 376,582 | — | — |
| 1990-12-18 | $8.04 | $10.27 | 179,258 | — | — |
| 1990-12-17 | $8.04 | $10.27 | 148,687 | — | — |
| 1990-12-14 | $7.88 | $10.06 | 191,302 | — | — |
| 1990-12-13 | $7.64 | $9.75 | 136,181 | — | — |
| 1990-12-12 | $7.34 | $9.37 | 940,296 | — | — |
| 1990-12-11 | $7.56 | $9.65 | 440,503 | — | — |
| 1990-12-10 | $7.77 | $9.93 | 29,182 | — | — |
| 1990-12-07 | $7.72 | $9.86 | 137,570 | — | — |
| 1990-12-06 | $7.80 | $9.96 | 377,508 | — | — |
| 1990-12-05 | $7.91 | $10.10 | 86,618 | — | — |
| 1990-12-04 | $7.99 | $10.20 | 114,874 | — | — |
| 1990-12-03 | $8.10 | $10.34 | 225,578 | — | — |
| 1990-11-30 | $8.12 | $10.37 | 279,773 | — | — |
| 1990-11-29 | $8.15 | $10.41 | 484,044 | — | — |
| 1990-11-28 | $8.07 | $10.31 | 162,583 | — | — |
| 1990-11-27 | $8.15 | $10.41 | 349,253 | — | — |
| 1990-11-26 | $8.15 | $10.41 | 168,142 | — | — |
| 1990-11-23 | $8.12 | $10.37 | 61,606 | — | — |
| 1990-11-21 | $8.15 | $10.41 | 409,006 | — | — |
| 1990-11-20 | $8.15 | $10.41 | 172,310 | — | — |
| 1990-11-19 | $8.37 | $10.68 | 157,951 | — | — |
| 1990-11-16 | $8.37 | $10.68 | 57,900 | — | — |
| 1990-11-15 | $8.37 | $10.68 | 236,695 | — | — |
| 1990-11-14 | $8.53 | $10.89 | 155,635 | — | — |
| 1990-11-13 | $8.64 | $11.03 | 566,494 | — | — |
| 1990-11-12 | $8.80 | $11.24 | 128,306 | — | — |
| 1990-11-09 | $8.93 | $11.41 | 241,790 | — | — |
| 1990-11-08 | $8.96 | $11.44 | 351,569 | — | — |
| 1990-11-07 | $9.12 | $11.58 | 229,747 | — | — |
| 1990-11-06 | $9.31 | $11.82 | 27,792 | — | — |
| 1990-11-05 | $9.31 | $11.82 | 79,207 | — | — |
| 1990-11-02 | $9.23 | $11.72 | 132,475 | — | — |
| 1990-11-01 | $9.09 | $11.55 | 71,333 | — | — |
| 1990-10-31 | $9.07 | $11.51 | 100,051 | — | — |
| 1990-10-30 | $8.99 | $11.41 | 28,255 | — | — |
| 1990-10-29 | $8.99 | $11.41 | 33,350 | — | — |
| 1990-10-26 | $9.01 | $11.44 | 57,900 | — | — |
| 1990-10-25 | $8.96 | $11.37 | 359,443 | — | — |
| 1990-10-24 | $8.99 | $11.41 | 154,709 | — | — |
| 1990-10-23 | $9.12 | $11.58 | 43,078 | — | — |
| 1990-10-22 | $9.15 | $11.61 | 50,489 | — | — |
| 1990-10-19 | $9.23 | $11.72 | 359,443 | — | — |
| 1990-10-18 | $9.20 | $11.68 | 62,532 | — | — |
| 1990-10-17 | $9.36 | $11.89 | 259,855 | — | — |
| 1990-10-16 | $9.39 | $11.92 | 152,393 | — | — |
| 1990-10-15 | $9.45 | $11.99 | 247,349 | — | — |
| 1990-10-12 | $9.53 | $12.09 | 347,863 | — | — |
| 1990-10-11 | $9.39 | $11.92 | 358,517 | — | — |
| 1990-10-10 | $9.50 | $12.06 | 107,462 | — | — |
| 1990-10-09 | $9.77 | $12.40 | 37,056 | — | — |
| 1990-10-08 | $9.90 | $12.57 | 89,861 | — | — |
| 1990-10-05 | $9.88 | $12.54 | 345,084 | — | — |
| 1990-10-04 | $9.88 | $12.54 | 118,579 | — | — |
| 1990-10-03 | $9.82 | $12.47 | 79,670 | — | — |
| 1990-10-02 | $9.88 | $12.54 | 83,839 | — | — |
| 1990-10-01 | $9.77 | $12.40 | 365,928 | — | — |
| 1990-09-28 | $10.07 | $12.78 | 113,021 | — | — |
| 1990-09-27 | $10.07 | $12.78 | 242,254 | — | — |
| 1990-09-26 | $10.09 | $12.81 | 425,681 | — | — |
| 1990-09-25 | $10.20 | $12.95 | 305,249 | — | — |
| 1990-09-24 | $10.15 | $12.88 | 207,977 | — | — |
| 1990-09-21 | $10.25 | $13.02 | 683,683 | — | — |
| 1990-09-20 | $9.90 | $12.57 | 193,154 | — | — |
| 1990-09-19 | $9.98 | $12.68 | 170,921 | — | — |
| 1990-09-18 | $9.90 | $12.57 | 258,466 | — | — |
| 1990-09-17 | $9.98 | $12.68 | 492,845 | — | — |
| 1990-09-14 | $9.90 | $12.57 | 40,762 | — | — |
| 1990-09-13 | $9.93 | $12.61 | 38,909 | — | — |
| 1990-09-12 | $10.04 | $12.75 | 186,670 | — | — |
| 1990-09-11 | $9.96 | $12.64 | 35,203 | — | — |
| 1990-09-10 | $9.98 | $12.68 | 65,774 | — | — |
| 1990-09-07 | $9.98 | $12.68 | 25,939 | — | — |
| 1990-09-06 | $9.96 | $12.64 | 134,328 | — | — |
| 1990-09-05 | $9.90 | $12.57 | 64,848 | — | — |
| 1990-09-04 | $9.74 | $12.37 | 61,142 | — | — |
| 1990-08-31 | $9.63 | $12.23 | 140,813 | — | — |
| 1990-08-30 | $9.63 | $12.23 | 176,016 | — | — |
| 1990-08-29 | $9.66 | $12.27 | 238,085 | — | — |
| 1990-08-28 | $9.63 | $12.23 | 90,787 | — | — |
| 1990-08-27 | $9.63 | $12.23 | 72,259 | — | — |
| 1990-08-24 | $9.58 | $12.16 | 172,310 | — | — |
| 1990-08-23 | $9.72 | $12.33 | 193,618 | — | — |
| 1990-08-22 | $9.82 | $12.47 | 201,492 | — | — |
| 1990-08-21 | $9.82 | $12.47 | 144,982 | — | — |
| 1990-08-20 | $9.80 | $12.44 | 92,640 | — | — |
| 1990-08-17 | $9.74 | $12.37 | 219,094 | — | — |
| 1990-08-16 | $9.77 | $12.40 | 54,658 | — | — |
| 1990-08-15 | $9.77 | $12.40 | 100,978 | — | — |
| 1990-08-14 | $9.77 | $12.40 | 327,946 | — | — |
| 1990-08-13 | $9.80 | $12.44 | 49,099 | — | — |
| 1990-08-10 | $9.77 | $12.40 | 42,614 | — | — |
| 1990-08-09 | $9.82 | $12.40 | 73,186 | — | — |
| 1990-08-08 | $9.85 | $12.44 | 171,384 | — | — |
| 1990-08-07 | $9.93 | $12.54 | 199,639 | — | — |
| 1990-08-06 | $10.09 | $12.74 | 615,593 | — | — |
| 1990-08-03 | $9.85 | $12.44 | 817,548 | — | — |
| 1990-08-02 | $9.66 | $12.20 | 1,288,159 | — | — |
| 1990-08-01 | $9.45 | $11.93 | 353,422 | — | — |
| 1990-07-31 | $9.23 | $11.65 | 269,582 | — | — |
| 1990-07-30 | $9.15 | $11.55 | 149,614 | — | — |
| 1990-07-27 | $9.26 | $11.69 | 132,938 | — | — |
| 1990-07-26 | $9.15 | $11.55 | 119,969 | — | — |
| 1990-07-25 | $9.20 | $11.62 | 242,717 | — | — |
| 1990-07-24 | $9.26 | $11.69 | 224,652 | — | — |
| 1990-07-23 | $9.07 | $11.45 | 170,458 | — | — |
| 1990-07-20 | $9.20 | $11.62 | 35,666 | — | — |
| 1990-07-19 | $9.18 | $11.58 | 170,458 | — | — |
| 1990-07-18 | $9.04 | $11.41 | 41,225 | — | — |
| 1990-07-17 | $9.04 | $11.41 | 116,726 | — | — |
| 1990-07-16 | $9.04 | $11.41 | 52,805 | — | — |
| 1990-07-13 | $9.12 | $11.52 | 285,331 | — | — |
| 1990-07-12 | $9.12 | $11.52 | 382,140 | — | — |
| 1990-07-11 | $8.64 | $10.90 | 316,366 | — | — |
| 1990-07-10 | $8.58 | $10.84 | 217,704 | — | — |
| 1990-07-09 | $8.66 | $10.94 | 206,124 | — | — |
| 1990-07-06 | $8.72 | $11.01 | 211,682 | — | — |
| 1990-07-05 | $8.72 | $11.01 | 87,545 | — | — |
| 1990-07-03 | $8.74 | $11.04 | 204,734 | — | — |
| 1990-07-02 | $8.72 | $11.01 | 144,055 | — | — |
| 1990-06-29 | $8.74 | $11.04 | 124,138 | — | — |
| 1990-06-28 | $8.69 | $10.97 | 263,561 | — | — |
| 1990-06-27 | $8.74 | $11.04 | 341,378 | — | — |
| 1990-06-26 | $8.74 | $11.04 | 235,769 | — | — |
| 1990-06-25 | $8.77 | $11.07 | 440,040 | — | — |
| 1990-06-22 | $8.77 | $11.07 | 192,228 | — | — |
| 1990-06-21 | $8.61 | $10.87 | 183,890 | — | — |
| 1990-06-20 | $8.55 | $10.80 | 282,552 | — | — |
| 1990-06-19 | $8.53 | $10.77 | 650,796 | — | — |
| 1990-06-18 | $8.64 | $10.90 | 121,822 | — | — |
| 1990-06-15 | $8.66 | $10.94 | 279,773 | — | — |
| 1990-06-14 | $8.69 | $10.97 | 343,694 | — | — |
| 1990-06-13 | $8.74 | $11.04 | 125,064 | — | — |
| 1990-06-12 | $8.64 | $10.90 | 213,072 | — | — |
| 1990-06-11 | $8.58 | $10.84 | 983,837 | — | — |
| 1990-06-08 | $8.53 | $10.77 | 1,074,161 | — | — |
| 1990-06-07 | $8.53 | $10.77 | 818,474 | — | — |
| 1990-06-06 | $8.58 | $10.84 | 215,388 | — | — |
| 1990-06-05 | $8.64 | $10.90 | 1,095,468 | — | — |
| 1990-06-04 | $8.72 | $11.01 | 1,231,186 | — | — |
| 1990-06-01 | $8.93 | $11.28 | 167,215 | — | — |
| 1990-05-31 | $9.07 | $11.45 | 102,830 | — | — |
| 1990-05-30 | $9.07 | $11.45 | 110,242 | — | — |
| 1990-05-29 | $9.18 | $11.58 | 129,233 | — | — |
| 1990-05-25 | $9.09 | $11.48 | 34,277 | — | — |
| 1990-05-24 | $9.15 | $11.55 | 48,173 | — | — |
| 1990-05-23 | $9.36 | $11.82 | 116,263 | — | — |
| 1990-05-22 | $9.42 | $11.89 | 228,821 | — | — |
| 1990-05-21 | $9.42 | $11.89 | 200,102 | — | — |
| 1990-05-18 | $9.31 | $11.76 | 556,303 | — | — |
| 1990-05-17 | $9.31 | $11.76 | 68,090 | — | — |
| 1990-05-16 | $9.28 | $11.72 | 302,470 | — | — |
| 1990-05-15 | $9.34 | $11.79 | 502,109 | — | — |
| 1990-05-14 | $9.34 | $11.79 | 210,293 | — | — |
| 1990-05-11 | $9.18 | $11.58 | 231,600 | — | — |
| 1990-05-10 | $9.12 | $11.52 | 180,648 | — | — |
| 1990-05-09 | $8.93 | $11.21 | 158,414 | — | — |
| 1990-05-08 | $9.15 | $11.48 | 277,457 | — | — |
| 1990-05-07 | $9.01 | $11.31 | 127,380 | — | — |
| 1990-05-04 | $8.80 | $11.04 | 99,125 | — | — |
| 1990-05-03 | $8.69 | $10.91 | 81,060 | — | — |
| 1990-05-02 | $8.64 | $10.84 | 160,267 | — | — |
| 1990-05-01 | $8.66 | $10.87 | 180,185 | — | — |
| 1990-04-30 | $8.72 | $10.94 | 114,410 | — | — |
| 1990-04-27 | $8.74 | $10.97 | 384,456 | — | — |
| 1990-04-26 | $8.82 | $11.07 | 201,955 | — | — |
| 1990-04-25 | $8.99 | $11.28 | 126,917 | — | — |
| 1990-04-24 | $8.99 | $11.28 | 65,774 | — | — |
| 1990-04-23 | $8.99 | $11.28 | 194,544 | — | — |
| 1990-04-20 | $9.34 | $11.72 | 69,017 | — | — |
| 1990-04-19 | $9.39 | $11.79 | 56,974 | — | — |
| 1990-04-18 | $9.31 | $11.68 | 557,230 | — | — |
| 1990-04-17 | $9.45 | $11.85 | 70,870 | — | — |
| 1990-04-16 | $9.34 | $11.72 | 265,414 | — | — |
| 1990-04-12 | $9.26 | $11.62 | 179,258 | — | — |
| 1990-04-11 | $9.23 | $11.58 | 125,990 | — | — |
| 1990-04-10 | $9.42 | $11.82 | 449,304 | — | — |
| 1990-04-09 | $9.53 | $11.96 | 177,406 | — | — |
| 1990-04-06 | $9.42 | $11.82 | 253,370 | — | — |
| 1990-04-05 | $9.74 | $12.23 | 217,241 | — | — |
| 1990-04-04 | $9.72 | $12.19 | 386,772 | — | — |
| 1990-04-03 | $9.63 | $12.09 | 47,246 | — | — |
| 1990-04-02 | $9.61 | $12.06 | 349,253 | — | — |
| 1990-03-30 | $9.69 | $12.16 | 62,069 | — | — |
| 1990-03-29 | $9.58 | $12.02 | 37,056 | — | — |
| 1990-03-28 | $9.55 | $11.99 | 65,311 | — | — |
| 1990-03-27 | $9.53 | $11.96 | 189,912 | — | — |
| 1990-03-26 | $9.55 | $11.99 | 45,857 | — | — |
| 1990-03-23 | $9.58 | $12.02 | 265,877 | — | — |
| 1990-03-22 | $9.45 | $11.85 | 196,397 | — | — |
| 1990-03-21 | $9.58 | $12.02 | 132,475 | — | — |
| 1990-03-20 | $9.74 | $12.23 | 75,965 | — | — |
| 1990-03-19 | $9.77 | $12.26 | 40,298 | — | — |
| 1990-03-16 | $9.82 | $12.33 | 174,163 | — | — |
| 1990-03-15 | $9.82 | $12.33 | 65,774 | — | — |
| 1990-03-14 | $9.90 | $12.43 | 107,462 | — | — |
| 1990-03-13 | $10.01 | $12.56 | 71,333 | — | — |
| 1990-03-12 | $10.04 | $12.60 | 261,245 | — | — |
| 1990-03-09 | $9.98 | $12.53 | 135,718 | — | — |
| 1990-03-08 | $9.90 | $12.43 | 189,449 | — | — |
| 1990-03-07 | $9.80 | $12.29 | 1,793,510 | — | — |
| 1990-03-06 | $9.66 | $12.12 | 189,912 | — | — |
| 1990-03-05 | $9.69 | $12.16 | 157,951 | — | — |
| 1990-03-02 | $9.74 | $12.23 | 735,562 | — | — |
| 1990-03-01 | $9.55 | $11.99 | 314,976 | — | — |
| 1990-02-28 | $9.42 | $11.82 | 300,617 | — | — |
| 1990-02-27 | $9.28 | $11.65 | 506,278 | — | — |
| 1990-02-26 | $9.23 | $11.58 | 175,090 | — | — |
| 1990-02-23 | $9.20 | $11.55 | 182,964 | — | — |
| 1990-02-22 | $9.34 | $11.72 | 122,285 | — | — |
| 1990-02-21 | $9.39 | $11.79 | 29,645 | — | — |
| 1990-02-20 | $9.39 | $11.79 | 137,570 | — | — |
| 1990-02-16 | $9.42 | $11.82 | 199,639 | — | — |
| 1990-02-15 | $9.42 | $11.82 | 232,990 | — | — |
| 1990-02-14 | $9.39 | $11.79 | 218,167 | — | — |
| 1990-02-13 | $9.28 | $11.65 | 201,492 | — | — |
| 1990-02-12 | $9.28 | $11.65 | 15,749 | — | — |
| 1990-02-09 | $9.28 | $11.58 | 191,302 | — | — |
| 1990-02-08 | $9.26 | $11.55 | 249,202 | — | — |
| 1990-02-07 | $9.12 | $11.38 | 246,422 | — | — |
| 1990-02-06 | $8.91 | $11.11 | 204,734 | — | — |
| 1990-02-05 | $8.77 | $10.94 | 171,384 | — | — |
| 1990-02-02 | $8.64 | $10.77 | 161,194 | — | — |
| 1990-02-01 | $8.64 | $10.77 | 71,333 | — | — |
| 1990-01-31 | $8.72 | $10.88 | 270,509 | — | — |
| 1990-01-30 | $8.53 | $10.64 | 88,934 | — | — |
| 1990-01-29 | $8.55 | $10.67 | 70,406 | — | — |
| 1990-01-26 | $8.55 | $10.67 | 43,078 | — | — |
| 1990-01-25 | $8.64 | $10.77 | 139,886 | — | — |
| 1990-01-24 | $8.64 | $10.77 | 119,506 | — | — |
| 1990-01-23 | $8.69 | $10.84 | 377,508 | — | — |
| 1990-01-22 | $8.66 | $10.81 | 241,327 | — | — |
| 1990-01-19 | $8.77 | $10.94 | 317,755 | — | — |
| 1990-01-18 | $8.66 | $10.81 | 122,285 | — | — |
| 1990-01-17 | $8.61 | $10.74 | 45,857 | — | — |
| 1990-01-16 | $8.53 | $10.64 | 208,440 | — | — |
| 1990-01-15 | $8.61 | $10.74 | 216,778 | — | — |
| 1990-01-12 | $8.74 | $10.91 | 121,822 | — | — |
| 1990-01-11 | $8.85 | $11.04 | 138,497 | — | — |
| 1990-01-10 | $8.72 | $10.88 | 268,656 | — | — |
| 1990-01-09 | $8.80 | $10.98 | 80,134 | — | — |
| 1990-01-08 | $8.93 | $11.14 | 162,120 | — | — |
| 1990-01-05 | $8.91 | $11.11 | 49,562 | — | — |
| 1990-01-04 | $8.91 | $11.11 | 253,834 | — | — |
| 1990-01-03 | $9.07 | $11.31 | 267,266 | — | — |
| 1990-01-02 | $8.96 | $11.18 | 103,294 | — | — |