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
- 1980-03-19 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 | $7.60 | $7.84 | 5,000 | — | — |
| 1990-12-28 | $7.75 | $7.99 | 2,500 | — | — |
| 1990-12-27 | $7.35 | $7.58 | 4,000 | — | — |
| 1990-12-26 | $7.75 | $7.99 | 4,000 | — | — |
| 1990-12-24 | $7.40 | $7.63 | 6,500 | — | — |
| 1990-12-21 | $7.30 | $7.53 | 3,750 | — | — |
| 1990-12-20 | $7.30 | $7.53 | 1,750 | — | — |
| 1990-12-19 | $7.80 | $8.05 | 1,750 | — | — |
| 1990-12-18 | $7.35 | $7.58 | 8,750 | — | — |
| 1990-12-17 | $7.30 | $7.53 | 2,500 | — | — |
| 1990-12-14 | $7.60 | $7.84 | 1,500 | — | — |
| 1990-12-13 | $7.40 | $7.63 | 1,500 | — | — |
| 1990-12-12 | $7.20 | $7.43 | 16,250 | — | — |
| 1990-12-11 | $7.80 | $8.05 | 750 | — | — |
| 1990-12-10 | $7.70 | $7.94 | 750 | — | — |
| 1990-12-07 | $7.60 | $7.84 | 250 | — | — |
| 1990-12-06 | $7.20 | $7.43 | 0 | — | — |
| 1990-12-05 | $7.20 | $7.43 | 250 | — | — |
| 1990-12-04 | $7.35 | $7.58 | 22,000 | — | — |
| 1990-12-03 | $7.20 | $7.43 | 44,750 | — | — |
| 1990-11-30 | $7.00 | $7.22 | 5,500 | — | — |
| 1990-11-29 | $6.90 | $7.12 | 1,500 | — | — |
| 1990-11-28 | $6.90 | $7.12 | 11,000 | — | — |
| 1990-11-27 | $6.90 | $7.12 | 0 | — | — |
| 1990-11-26 | $6.90 | $7.12 | 15,000 | — | — |
| 1990-11-23 | $7.20 | $7.43 | 0 | — | — |
| 1990-11-21 | $7.20 | $7.43 | 2,500 | — | — |
| 1990-11-20 | $7.40 | $7.63 | 0 | — | — |
| 1990-11-19 | $7.40 | $7.63 | 28,500 | — | — |
| 1990-11-16 | $7.20 | $7.43 | 9,250 | — | — |
| 1990-11-15 | $7.20 | $7.43 | 0 | — | — |
| 1990-11-14 | $7.20 | $7.43 | 4,750 | — | — |
| 1990-11-13 | $7.30 | $7.53 | 4,500 | — | — |
| 1990-11-12 | $7.05 | $7.27 | 16,500 | — | — |
| 1990-11-09 | $6.80 | $7.01 | 9,000 | — | — |
| 1990-11-08 | $6.70 | $6.91 | 3,250 | — | — |
| 1990-11-07 | $6.80 | $7.01 | 31,750 | — | — |
| 1990-11-06 | $6.40 | $6.60 | 13,500 | — | — |
| 1990-11-05 | $6.70 | $6.91 | 750 | — | — |
| 1990-11-02 | $6.70 | $6.91 | 0 | — | — |
| 1990-11-01 | $6.70 | $6.91 | 500 | — | — |
| 1990-10-31 | $6.50 | $6.71 | 4,000 | — | — |
| 1990-10-30 | $6.70 | $6.91 | 500 | — | — |
| 1990-10-29 | $6.30 | $6.50 | 250 | — | — |
| 1990-10-26 | $6.60 | $6.81 | 0 | — | — |
| 1990-10-25 | $6.60 | $6.81 | 1,250 | — | — |
| 1990-10-24 | $6.50 | $6.71 | 1,500 | — | — |
| 1990-10-23 | $6.50 | $6.71 | 2,250 | — | — |
| 1990-10-22 | $6.50 | $6.71 | 500 | — | — |
| 1990-10-19 | $6.50 | $6.71 | 5,000 | — | — |
| 1990-10-18 | $6.70 | $6.91 | 0 | — | — |
| 1990-10-17 | $6.70 | $6.91 | 0 | — | — |
| 1990-10-16 | $6.70 | $6.91 | 1,500 | — | — |
| 1990-10-15 | $6.80 | $7.01 | 8,000 | — | — |
| 1990-10-12 | $7.20 | $7.43 | 1,750 | — | — |
| 1990-10-11 | $7.00 | $7.22 | 5,500 | — | — |
| 1990-10-10 | $7.50 | $7.74 | 0 | — | — |
| 1990-10-09 | $7.50 | $7.74 | 38,000 | — | — |
| 1990-10-08 | $7.10 | $7.32 | 1,500 | — | — |
| 1990-10-05 | $7.50 | $7.74 | 1,500 | — | — |
| 1990-10-04 | $7.30 | $7.53 | 56,250 | — | — |
| 1990-10-03 | $7.20 | $7.43 | 9,750 | — | — |
| 1990-10-02 | $7.40 | $7.63 | 9,750 | — | — |
| 1990-10-01 | $7.60 | $7.84 | 136,000 | — | — |
| 1990-09-28 | $7.30 | $7.53 | 14,500 | — | — |
| 1990-09-27 | $7.40 | $7.63 | 0 | — | — |
| 1990-09-26 | $7.40 | $7.63 | 14,500 | — | — |
| 1990-09-25 | $7.90 | $8.15 | 1,500 | — | — |
| 1990-09-24 | $7.50 | $7.74 | 30,000 | — | — |
| 1990-09-21 | $7.80 | $8.05 | 1,250 | — | — |
| 1990-09-20 | $8.00 | $8.25 | 16,750 | — | — |
| 1990-09-19 | $8.35 | $8.61 | 122,750 | — | — |
| 1990-09-18 | $8.90 | $9.18 | 105,250 | — | — |
| 1990-09-17 | $8.90 | $9.18 | 13,000 | — | — |
| 1990-09-14 | $8.80 | $9.08 | 7,750 | — | — |
| 1990-09-13 | $8.80 | $9.08 | 1,500 | — | — |
| 1990-09-12 | $8.80 | $9.08 | 750 | — | — |
| 1990-09-11 | $8.90 | $9.18 | 2,750 | — | — |
| 1990-09-10 | $8.80 | $9.08 | 500 | — | — |
| 1990-09-07 | $9.00 | $9.28 | 25,500 | — | — |
| 1990-09-06 | $8.40 | $8.67 | 0 | — | — |
| 1990-09-05 | $8.40 | $8.67 | 0 | — | — |
| 1990-09-04 | $8.40 | $8.67 | 1,500 | — | — |
| 1990-08-31 | $8.60 | $8.87 | 0 | — | — |
| 1990-08-30 | $8.60 | $8.87 | 0 | — | — |
| 1990-08-29 | $8.60 | $8.87 | 11,250 | — | — |
| 1990-08-28 | $8.20 | $8.46 | 11,500 | — | — |
| 1990-08-27 | $8.20 | $8.46 | 2,000 | — | — |
| 1990-08-24 | $7.80 | $8.05 | 21,500 | — | — |
| 1990-08-23 | $7.80 | $8.05 | 14,750 | — | — |
| 1990-08-22 | $8.10 | $8.36 | 20,500 | — | — |
| 1990-08-21 | $8.00 | $8.25 | 1,250 | — | — |
| 1990-08-20 | $8.00 | $8.25 | 13,500 | — | — |
| 1990-08-17 | $8.35 | $8.61 | 3,250 | — | — |
| 1990-08-16 | $8.20 | $8.46 | 16,750 | — | — |
| 1990-08-15 | $8.35 | $8.61 | 20,750 | — | — |
| 1990-08-14 | $8.30 | $8.56 | 6,000 | — | — |
| 1990-08-13 | $8.80 | $9.08 | 0 | — | — |
| 1990-08-10 | $8.80 | $9.08 | 0 | — | — |
| 1990-08-09 | $8.80 | $9.08 | 2,500 | — | — |
| 1990-08-08 | $8.40 | $8.67 | 6,750 | — | — |
| 1990-08-07 | $8.00 | $8.25 | 5,750 | — | — |
| 1990-08-06 | $8.00 | $8.25 | 3,500 | — | — |
| 1990-08-03 | $8.40 | $8.67 | 34,250 | — | — |
| 1990-08-02 | $9.40 | $9.70 | 19,000 | — | — |
| 1990-08-01 | $9.75 | $10.06 | 0 | — | — |
| 1990-07-31 | $9.75 | $10.06 | 0 | — | — |
| 1990-07-30 | $9.75 | $10.06 | 30,000 | — | — |
| 1990-07-27 | $9.90 | $10.21 | 250 | — | — |
| 1990-07-26 | $9.90 | $10.21 | 4,500 | — | — |
| 1990-07-25 | $9.60 | $9.90 | 168,000 | — | — |
| 1990-07-24 | $9.80 | $10.11 | 18,750 | — | — |
| 1990-07-23 | $9.90 | $10.21 | 26,750 | — | — |
| 1990-07-20 | $9.90 | $10.21 | 8,000 | — | — |
| 1990-07-19 | $9.60 | $9.90 | 0 | — | — |
| 1990-07-18 | $9.60 | $9.90 | 5,000 | — | — |
| 1990-07-17 | $9.80 | $10.11 | 42,000 | — | — |
| 1990-07-16 | $9.90 | $10.21 | 14,250 | — | — |
| 1990-07-13 | $9.90 | $10.21 | 5,000 | — | — |
| 1990-07-12 | $9.40 | $9.70 | 21,000 | — | — |
| 1990-07-11 | $9.40 | $9.70 | 0 | — | — |
| 1990-07-10 | $9.40 | $9.70 | 71,750 | — | — |
| 1990-07-09 | $9.00 | $9.28 | 750 | — | — |
| 1990-07-06 | $9.40 | $9.70 | 3,250 | — | — |
| 1990-07-05 | $9.15 | $9.44 | 15,000 | — | — |
| 1990-07-03 | $9.40 | $9.70 | 7,750 | — | — |
| 1990-07-02 | $9.40 | $9.70 | 500 | — | — |
| 1990-06-29 | $9.10 | $9.39 | 1,250 | — | — |
| 1990-06-28 | $8.70 | $8.97 | 1,500 | — | — |
| 1990-06-27 | $8.60 | $8.87 | 3,750 | — | — |
| 1990-06-26 | $8.60 | $8.87 | 0 | — | — |
| 1990-06-25 | $8.60 | $8.87 | 0 | — | — |
| 1990-06-22 | $8.60 | $8.87 | 1,000 | — | — |
| 1990-06-21 | $8.70 | $8.97 | 7,750 | — | — |
| 1990-06-20 | $8.80 | $9.08 | 1,250 | — | — |
| 1990-06-19 | $8.60 | $8.87 | 1,750 | — | — |
| 1990-06-18 | $8.60 | $8.87 | 500 | — | — |
| 1990-06-15 | $8.60 | $8.87 | 2,000 | — | — |
| 1990-06-14 | $8.70 | $8.97 | 3,500 | — | — |
| 1990-06-13 | $9.00 | $9.28 | 500 | — | — |
| 1990-06-12 | $8.80 | $9.08 | 0 | — | — |
| 1990-06-11 | $8.80 | $9.08 | 20,500 | — | — |
| 1990-06-08 | $8.90 | $9.18 | 325,250 | — | — |
| 1990-06-07 | $8.90 | $9.18 | 500 | — | — |
| 1990-06-06 | $8.60 | $8.87 | 35,750 | — | — |
| 1990-06-05 | $8.70 | $8.97 | 3,750 | — | — |
| 1990-06-04 | $9.00 | $9.28 | 2,000 | — | — |
| 1990-06-01 | $8.80 | $9.08 | 5,500 | — | — |
| 1990-05-31 | $8.80 | $9.08 | 59,250 | — | — |
| 1990-05-30 | $8.80 | $9.08 | 48,000 | — | — |
| 1990-05-29 | $8.80 | $9.08 | 169,750 | — | — |
| 1990-05-25 | $8.90 | $9.18 | 8,500 | — | — |
| 1990-05-24 | $8.90 | $9.18 | 9,500 | — | — |
| 1990-05-23 | $8.90 | $9.18 | 134,750 | — | — |
| 1990-05-22 | $9.40 | $9.70 | 3,000 | — | — |
| 1990-05-21 | $9.20 | $9.49 | 3,750 | — | — |
| 1990-05-18 | $9.40 | $9.70 | 1,000 | — | — |
| 1990-05-17 | $9.20 | $9.49 | 5,000 | — | — |
| 1990-05-16 | $8.80 | $9.08 | 86,000 | — | — |
| 1990-05-15 | $8.80 | $9.06 | 250 | — | — |
| 1990-05-14 | $8.80 | $9.06 | 54,000 | — | — |
| 1990-05-11 | $8.80 | $9.06 | 250 | — | — |
| 1990-05-10 | $9.10 | $9.37 | 36,750 | — | — |
| 1990-05-09 | $9.40 | $9.67 | 0 | — | — |
| 1990-05-08 | $9.40 | $9.67 | 41,500 | — | — |
| 1990-05-07 | $9.50 | $9.78 | 0 | — | — |
| 1990-05-04 | $9.50 | $9.78 | 9,000 | — | — |
| 1990-05-03 | $9.20 | $9.47 | 126,500 | — | — |
| 1990-05-02 | $8.70 | $8.95 | 3,250 | — | — |
| 1990-05-01 | $8.40 | $8.65 | 14,500 | — | — |
| 1990-04-30 | $8.40 | $8.65 | 750 | — | — |
| 1990-04-27 | $8.40 | $8.65 | 1,250 | — | — |
| 1990-04-26 | $8.40 | $8.65 | 0 | — | — |
| 1990-04-25 | $8.40 | $8.65 | 1,750 | — | — |
| 1990-04-24 | $8.70 | $8.95 | 88,750 | — | — |
| 1990-04-23 | $8.40 | $8.65 | 8,750 | — | — |
| 1990-04-20 | $8.40 | $8.65 | 1,000 | — | — |
| 1990-04-19 | $8.80 | $9.06 | 0 | — | — |
| 1990-04-18 | $8.80 | $9.06 | 0 | — | — |
| 1990-04-17 | $8.80 | $9.06 | 0 | — | — |
| 1990-04-16 | $8.80 | $9.06 | 750 | — | — |
| 1990-04-12 | $8.80 | $9.06 | 750 | — | — |
| 1990-04-11 | $8.70 | $8.95 | 7,500 | — | — |
| 1990-04-10 | $8.80 | $9.06 | 250 | — | — |
| 1990-04-09 | $8.40 | $8.65 | 107,250 | — | — |
| 1990-04-06 | $8.60 | $8.85 | 31,750 | — | — |
| 1990-04-05 | $8.50 | $8.75 | 122,000 | — | — |
| 1990-04-04 | $8.40 | $8.65 | 5,000 | — | — |
| 1990-04-03 | $8.80 | $9.06 | 4,500 | — | — |
| 1990-04-02 | $8.40 | $8.65 | 1,750 | — | — |
| 1990-03-30 | $8.80 | $9.06 | 500 | — | — |
| 1990-03-29 | $8.80 | $9.06 | 2,500 | — | — |
| 1990-03-28 | $8.40 | $8.65 | 1,750 | — | — |
| 1990-03-27 | $8.70 | $8.95 | 4,000 | — | — |
| 1990-03-26 | $8.70 | $8.95 | 35,750 | — | — |
| 1990-03-23 | $8.40 | $8.65 | 15,000 | — | — |
| 1990-03-22 | $8.15 | $8.39 | 20,250 | — | — |
| 1990-03-21 | $8.00 | $8.23 | 5,750 | — | — |
| 1990-03-20 | $8.40 | $8.65 | 5,750 | — | — |
| 1990-03-19 | $8.40 | $8.65 | 3,750 | — | — |
| 1990-03-16 | $8.40 | $8.65 | 22,000 | — | — |
| 1990-03-15 | $8.00 | $8.23 | 4,375 | — | — |
| 1990-03-14 | $8.32 | $8.56 | 312 | — | — |
| 1990-03-13 | $8.00 | $8.23 | 3,125 | — | — |
| 1990-03-12 | $8.00 | $8.23 | 78,125 | — | — |
| 1990-03-09 | $8.16 | $8.40 | 7,500 | — | — |
| 1990-03-08 | $7.84 | $8.07 | 0 | — | — |
| 1990-03-07 | $7.84 | $8.07 | 5,000 | — | — |
| 1990-03-06 | $8.40 | $8.65 | 92,187 | — | — |
| 1990-03-05 | $7.68 | $7.90 | 0 | — | — |
| 1990-03-02 | $7.68 | $7.90 | 3,437 | — | — |
| 1990-03-01 | $7.84 | $8.07 | 1,250 | — | — |
| 1990-02-28 | $7.68 | $7.90 | 0 | — | — |
| 1990-02-27 | $7.68 | $7.90 | 0 | — | — |
| 1990-02-26 | $7.68 | $7.90 | 0 | — | — |
| 1990-02-23 | $7.68 | $7.90 | 312 | — | — |
| 1990-02-22 | $7.60 | $7.82 | 3,125 | — | — |
| 1990-02-21 | $7.36 | $7.58 | 28,750 | — | — |
| 1990-02-20 | $7.16 | $7.37 | 240,937 | — | — |
| 1990-02-16 | $7.44 | $7.66 | 6,562 | — | — |
| 1990-02-15 | $7.12 | $7.33 | 0 | — | — |
| 1990-02-14 | $7.12 | $7.33 | 25,000 | — | — |
| 1990-02-13 | $6.92 | $7.12 | 937 | — | — |
| 1990-02-12 | $6.92 | $7.12 | 10,000 | — | — |
| 1990-02-09 | $7.28 | $7.49 | 937 | — | — |
| 1990-02-08 | $7.12 | $7.33 | 937 | — | — |
| 1990-02-07 | $7.36 | $7.58 | 31,875 | — | — |
| 1990-02-06 | $7.28 | $7.49 | 312 | — | — |
| 1990-02-05 | $7.36 | $7.58 | 5,312 | — | — |
| 1990-02-02 | $7.12 | $7.33 | 160,000 | — | — |
| 1990-02-01 | $7.12 | $7.33 | 234,687 | — | — |
| 1990-01-31 | $6.88 | $7.08 | 10,625 | — | — |
| 1990-01-30 | $7.28 | $7.49 | 14,375 | — | — |
| 1990-01-29 | $7.12 | $7.33 | 363,750 | — | — |
| 1990-01-26 | $7.52 | $7.74 | 10,000 | — | — |
| 1990-01-25 | $7.04 | $7.25 | 3,125 | — | — |
| 1990-01-24 | $7.44 | $7.66 | 8,437 | — | — |
| 1990-01-23 | $7.36 | $7.58 | 20,937 | — | — |
| 1990-01-22 | $7.72 | $7.95 | 0 | — | — |
| 1990-01-19 | $7.72 | $7.95 | 0 | — | — |
| 1990-01-18 | $7.72 | $7.95 | 2,500 | — | — |
| 1990-01-17 | $8.16 | $8.40 | 15,625 | — | — |
| 1990-01-16 | $7.84 | $8.07 | 1,250 | — | — |
| 1990-01-15 | $8.00 | $8.23 | 63,750 | — | — |
| 1990-01-12 | $8.32 | $8.56 | 135,000 | — | — |
| 1990-01-11 | $8.56 | $8.81 | 0 | — | — |
| 1990-01-10 | $8.56 | $8.81 | 63,750 | — | — |
| 1990-01-09 | $8.56 | $8.81 | 13,750 | — | — |
| 1990-01-08 | $8.56 | $8.81 | 4,375 | — | — |
| 1990-01-05 | $8.56 | $8.81 | 0 | — | — |
| 1990-01-04 | $8.56 | $8.81 | 12,500 | — | — |
| 1990-01-03 | $8.72 | $8.98 | 0 | — | — |
| 1990-01-02 | $8.72 | $8.98 | 12,500 | — | — |