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
- 1988-02-19 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 | $7.13 | $10.13 | 360,600 | — | — |
| 1990-12-28 | $7.13 | $10.13 | 237,500 | — | — |
| 1990-12-27 | $7.13 | $10.13 | 211,200 | — | — |
| 1990-12-26 | $7.00 | $9.95 | 456,100 | — | — |
| 1990-12-24 | $7.13 | $10.13 | 175,400 | — | — |
| 1990-12-21 | $7.25 | $10.30 | 624,000 | — | — |
| 1990-12-20 | $7.00 | $9.95 | 504,100 | — | — |
| 1990-12-19 | $7.13 | $10.13 | 451,300 | — | — |
| 1990-12-18 | $7.13 | $10.13 | 454,300 | — | — |
| 1990-12-17 | $7.00 | $9.95 | 347,700 | — | — |
| 1990-12-14 | $7.00 | $9.95 | 565,700 | — | — |
| 1990-12-13 | $7.13 | $10.02 | 682,200 | — | — |
| 1990-12-12 | $7.13 | $10.02 | 488,800 | — | — |
| 1990-12-11 | $7.13 | $10.02 | 676,700 | — | — |
| 1990-12-10 | $7.13 | $10.02 | 444,000 | — | — |
| 1990-12-07 | $7.00 | $9.84 | 854,100 | — | — |
| 1990-12-06 | $6.88 | $9.67 | 358,600 | — | — |
| 1990-12-05 | $6.88 | $9.67 | 313,200 | — | — |
| 1990-12-04 | $7.00 | $9.84 | 309,200 | — | — |
| 1990-12-03 | $7.00 | $9.84 | 240,600 | — | — |
| 1990-11-30 | $7.00 | $9.84 | 452,000 | — | — |
| 1990-11-29 | $7.00 | $9.84 | 412,900 | — | — |
| 1990-11-28 | $7.00 | $9.84 | 481,000 | — | — |
| 1990-11-27 | $6.88 | $9.67 | 191,400 | — | — |
| 1990-11-26 | $7.00 | $9.84 | 231,900 | — | — |
| 1990-11-23 | $6.88 | $9.67 | 192,200 | — | — |
| 1990-11-21 | $7.00 | $9.84 | 318,500 | — | — |
| 1990-11-20 | $7.00 | $9.84 | 521,100 | — | — |
| 1990-11-19 | $6.88 | $9.67 | 396,400 | — | — |
| 1990-11-16 | $7.00 | $9.84 | 229,600 | — | — |
| 1990-11-15 | $7.00 | $9.84 | 276,800 | — | — |
| 1990-11-14 | $6.88 | $9.67 | 371,400 | — | — |
| 1990-11-13 | $7.00 | $9.73 | 330,900 | — | — |
| 1990-11-12 | $7.00 | $9.73 | 372,300 | — | — |
| 1990-11-09 | $7.00 | $9.73 | 409,600 | — | — |
| 1990-11-08 | $6.75 | $9.38 | 302,800 | — | — |
| 1990-11-07 | $6.75 | $9.38 | 257,400 | — | — |
| 1990-11-06 | $6.88 | $9.56 | 280,900 | — | — |
| 1990-11-05 | $6.75 | $9.38 | 364,300 | — | — |
| 1990-11-02 | $6.75 | $9.38 | 474,500 | — | — |
| 1990-11-01 | $6.63 | $9.21 | 262,600 | — | — |
| 1990-10-31 | $6.63 | $9.21 | 398,600 | — | — |
| 1990-10-30 | $6.75 | $9.38 | 454,100 | — | — |
| 1990-10-29 | $6.63 | $9.21 | 352,900 | — | — |
| 1990-10-26 | $6.75 | $9.38 | 296,900 | — | — |
| 1990-10-25 | $6.63 | $9.21 | 383,900 | — | — |
| 1990-10-24 | $6.63 | $9.21 | 415,000 | — | — |
| 1990-10-23 | $6.63 | $9.21 | 614,400 | — | — |
| 1990-10-22 | $6.63 | $9.21 | 350,600 | — | — |
| 1990-10-19 | $6.50 | $9.04 | 495,500 | — | — |
| 1990-10-18 | $6.50 | $9.04 | 523,200 | — | — |
| 1990-10-17 | $6.38 | $8.86 | 360,600 | — | — |
| 1990-10-16 | $6.38 | $8.86 | 362,700 | — | — |
| 1990-10-15 | $6.38 | $8.76 | 616,100 | — | — |
| 1990-10-12 | $6.38 | $8.76 | 334,300 | — | — |
| 1990-10-11 | $6.38 | $8.76 | 278,200 | — | — |
| 1990-10-10 | $6.38 | $8.76 | 346,100 | — | — |
| 1990-10-09 | $6.50 | $8.93 | 399,000 | — | — |
| 1990-10-08 | $6.50 | $8.93 | 369,600 | — | — |
| 1990-10-05 | $6.38 | $8.76 | 272,100 | — | — |
| 1990-10-04 | $6.38 | $8.76 | 322,100 | — | — |
| 1990-10-03 | $6.38 | $8.76 | 232,100 | — | — |
| 1990-10-02 | $6.38 | $8.76 | 305,100 | — | — |
| 1990-10-01 | $6.38 | $8.76 | 259,600 | — | — |
| 1990-09-28 | $6.50 | $8.93 | 524,500 | — | — |
| 1990-09-27 | $6.38 | $8.76 | 355,700 | — | — |
| 1990-09-26 | $6.38 | $8.76 | 355,300 | — | — |
| 1990-09-25 | $6.38 | $8.76 | 270,900 | — | — |
| 1990-09-24 | $6.25 | $8.58 | 326,700 | — | — |
| 1990-09-21 | $6.38 | $8.76 | 718,600 | — | — |
| 1990-09-20 | $6.38 | $8.76 | 411,700 | — | — |
| 1990-09-19 | $6.38 | $8.76 | 375,900 | — | — |
| 1990-09-18 | $6.50 | $8.93 | 288,500 | — | — |
| 1990-09-17 | $6.50 | $8.93 | 388,600 | — | — |
| 1990-09-14 | $6.50 | $8.93 | 378,300 | — | — |
| 1990-09-13 | $6.75 | $9.17 | 510,100 | — | — |
| 1990-09-12 | $6.63 | $9.00 | 269,400 | — | — |
| 1990-09-11 | $6.63 | $9.00 | 333,800 | — | — |
| 1990-09-10 | $6.63 | $9.00 | 277,400 | — | — |
| 1990-09-07 | $6.63 | $9.00 | 228,600 | — | — |
| 1990-09-06 | $6.75 | $9.17 | 304,100 | — | — |
| 1990-09-05 | $6.75 | $9.17 | 275,200 | — | — |
| 1990-09-04 | $6.63 | $9.00 | 241,400 | — | — |
| 1990-08-31 | $6.75 | $9.17 | 233,700 | — | — |
| 1990-08-30 | $6.50 | $8.83 | 278,600 | — | — |
| 1990-08-29 | $6.75 | $9.17 | 302,600 | — | — |
| 1990-08-28 | $6.63 | $9.00 | 273,000 | — | — |
| 1990-08-27 | $6.63 | $9.00 | 562,900 | — | — |
| 1990-08-24 | $6.38 | $8.66 | 528,400 | — | — |
| 1990-08-23 | $6.50 | $8.83 | 743,200 | — | — |
| 1990-08-22 | $6.75 | $9.17 | 438,600 | — | — |
| 1990-08-21 | $6.75 | $9.17 | 545,700 | — | — |
| 1990-08-20 | $6.88 | $9.34 | 230,500 | — | — |
| 1990-08-17 | $6.88 | $9.34 | 422,000 | — | — |
| 1990-08-16 | $7.00 | $9.51 | 205,200 | — | — |
| 1990-08-15 | $7.00 | $9.51 | 233,600 | — | — |
| 1990-08-14 | $7.00 | $9.51 | 375,800 | — | — |
| 1990-08-13 | $7.13 | $9.57 | 624,900 | — | — |
| 1990-08-10 | $7.00 | $9.40 | 360,700 | — | — |
| 1990-08-09 | $7.00 | $9.40 | 269,700 | — | — |
| 1990-08-08 | $7.13 | $9.57 | 268,800 | — | — |
| 1990-08-07 | $7.00 | $9.40 | 326,800 | — | — |
| 1990-08-06 | $7.00 | $9.40 | 471,800 | — | — |
| 1990-08-03 | $7.13 | $9.57 | 162,800 | — | — |
| 1990-08-02 | $7.13 | $9.57 | 350,100 | — | — |
| 1990-08-01 | $7.13 | $9.57 | 384,800 | — | — |
| 1990-07-31 | $7.13 | $9.57 | 364,300 | — | — |
| 1990-07-30 | $7.00 | $9.40 | 176,400 | — | — |
| 1990-07-27 | $7.13 | $9.57 | 300,600 | — | — |
| 1990-07-26 | $7.13 | $9.57 | 257,000 | — | — |
| 1990-07-25 | $7.00 | $9.40 | 237,300 | — | — |
| 1990-07-24 | $7.13 | $9.57 | 273,300 | — | — |
| 1990-07-23 | $7.13 | $9.57 | 267,900 | — | — |
| 1990-07-20 | $7.00 | $9.40 | 356,700 | — | — |
| 1990-07-19 | $7.13 | $9.57 | 426,000 | — | — |
| 1990-07-18 | $7.13 | $9.57 | 284,700 | — | — |
| 1990-07-17 | $7.00 | $9.40 | 347,800 | — | — |
| 1990-07-16 | $7.00 | $9.40 | 410,000 | — | — |
| 1990-07-13 | $7.25 | $9.63 | 398,800 | — | — |
| 1990-07-12 | $7.13 | $9.47 | 293,900 | — | — |
| 1990-07-11 | $7.13 | $9.47 | 335,400 | — | — |
| 1990-07-10 | $7.25 | $9.63 | 294,500 | — | — |
| 1990-07-09 | $7.13 | $9.47 | 327,700 | — | — |
| 1990-07-06 | $7.00 | $9.30 | 268,900 | — | — |
| 1990-07-05 | $7.00 | $9.30 | 226,500 | — | — |
| 1990-07-03 | $7.00 | $9.30 | 253,800 | — | — |
| 1990-07-02 | $7.00 | $9.30 | 210,600 | — | — |
| 1990-06-29 | $7.00 | $9.30 | 200,900 | — | — |
| 1990-06-28 | $7.00 | $9.30 | 383,900 | — | — |
| 1990-06-27 | $7.13 | $9.47 | 271,100 | — | — |
| 1990-06-26 | $7.13 | $9.47 | 231,800 | — | — |
| 1990-06-25 | $7.13 | $9.47 | 209,900 | — | — |
| 1990-06-22 | $7.13 | $9.47 | 344,600 | — | — |
| 1990-06-21 | $7.13 | $9.47 | 413,600 | — | — |
| 1990-06-20 | $7.13 | $9.47 | 336,500 | — | — |
| 1990-06-19 | $7.25 | $9.63 | 306,200 | — | — |
| 1990-06-18 | $7.25 | $9.63 | 278,400 | — | — |
| 1990-06-15 | $7.25 | $9.63 | 211,900 | — | — |
| 1990-06-14 | $7.25 | $9.63 | 442,500 | — | — |
| 1990-06-13 | $7.25 | $9.53 | 311,400 | — | — |
| 1990-06-12 | $7.25 | $9.53 | 271,400 | — | — |
| 1990-06-11 | $7.25 | $9.53 | 204,400 | — | — |
| 1990-06-08 | $7.25 | $9.53 | 268,800 | — | — |
| 1990-06-07 | $7.13 | $9.37 | 321,600 | — | — |
| 1990-06-06 | $7.13 | $9.37 | 221,000 | — | — |
| 1990-06-05 | $7.25 | $9.53 | 241,500 | — | — |
| 1990-06-04 | $7.13 | $9.37 | 309,100 | — | — |
| 1990-06-01 | $7.25 | $9.53 | 357,600 | — | — |
| 1990-05-31 | $7.13 | $9.37 | 324,300 | — | — |
| 1990-05-30 | $7.00 | $9.20 | 562,700 | — | — |
| 1990-05-29 | $7.13 | $9.37 | 218,300 | — | — |
| 1990-05-25 | $7.00 | $9.20 | 224,300 | — | — |
| 1990-05-24 | $7.00 | $9.20 | 235,400 | — | — |
| 1990-05-23 | $7.13 | $9.37 | 340,400 | — | — |
| 1990-05-22 | $7.13 | $9.37 | 454,200 | — | — |
| 1990-05-21 | $7.00 | $9.20 | 369,100 | — | — |
| 1990-05-18 | $7.13 | $9.37 | 415,100 | — | — |
| 1990-05-17 | $7.13 | $9.37 | 781,900 | — | — |
| 1990-05-16 | $7.00 | $9.20 | 460,400 | — | — |
| 1990-05-15 | $7.00 | $9.20 | 481,100 | — | — |
| 1990-05-14 | $6.88 | $8.94 | 998,800 | — | — |
| 1990-05-11 | $6.88 | $8.94 | 641,400 | — | — |
| 1990-05-10 | $6.75 | $8.78 | 348,700 | — | — |
| 1990-05-09 | $6.88 | $8.94 | 475,700 | — | — |
| 1990-05-08 | $6.88 | $8.94 | 386,800 | — | — |
| 1990-05-07 | $6.88 | $8.94 | 437,200 | — | — |
| 1990-05-04 | $6.88 | $8.94 | 525,000 | — | — |
| 1990-05-03 | $6.75 | $8.78 | 410,100 | — | — |
| 1990-05-02 | $6.75 | $8.78 | 462,600 | — | — |
| 1990-05-01 | $6.88 | $8.94 | 284,900 | — | — |
| 1990-04-30 | $6.75 | $8.78 | 270,500 | — | — |
| 1990-04-27 | $6.88 | $8.94 | 387,200 | — | — |
| 1990-04-26 | $6.88 | $8.94 | 297,600 | — | — |
| 1990-04-25 | $6.75 | $8.78 | 346,400 | — | — |
| 1990-04-24 | $6.88 | $8.94 | 400,200 | — | — |
| 1990-04-23 | $7.00 | $9.10 | 367,400 | — | — |
| 1990-04-20 | $7.00 | $9.10 | 497,300 | — | — |
| 1990-04-19 | $6.88 | $8.94 | 821,100 | — | — |
| 1990-04-18 | $6.75 | $8.78 | 592,700 | — | — |
| 1990-04-17 | $6.75 | $8.78 | 543,600 | — | — |
| 1990-04-16 | $6.88 | $8.94 | 536,200 | — | — |
| 1990-04-12 | $7.13 | $9.16 | 578,600 | — | — |
| 1990-04-11 | $7.13 | $9.16 | 728,100 | — | — |
| 1990-04-10 | $6.88 | $8.84 | 544,600 | — | — |
| 1990-04-09 | $6.88 | $8.84 | 820,300 | — | — |
| 1990-04-06 | $7.13 | $9.16 | 1,486,700 | — | — |
| 1990-04-05 | $7.25 | $9.32 | 388,600 | — | — |
| 1990-04-04 | $7.25 | $9.32 | 955,900 | — | — |
| 1990-04-03 | $7.25 | $9.32 | 484,900 | — | — |
| 1990-04-02 | $7.13 | $9.16 | 238,400 | — | — |
| 1990-03-30 | $7.13 | $9.16 | 390,400 | — | — |
| 1990-03-29 | $7.13 | $9.16 | 363,000 | — | — |
| 1990-03-28 | $7.00 | $9.00 | 246,400 | — | — |
| 1990-03-27 | $7.13 | $9.16 | 237,400 | — | — |
| 1990-03-26 | $6.88 | $8.84 | 318,500 | — | — |
| 1990-03-23 | $7.00 | $9.00 | 539,200 | — | — |
| 1990-03-22 | $7.00 | $9.00 | 524,800 | — | — |
| 1990-03-21 | $6.88 | $8.84 | 400,700 | — | — |
| 1990-03-20 | $6.88 | $8.84 | 694,700 | — | — |
| 1990-03-19 | $7.00 | $9.00 | 369,100 | — | — |
| 1990-03-16 | $7.00 | $9.00 | 795,000 | — | — |
| 1990-03-15 | $7.00 | $9.00 | 495,300 | — | — |
| 1990-03-14 | $7.13 | $9.16 | 427,200 | — | — |
| 1990-03-13 | $7.13 | $9.04 | 427,600 | — | — |
| 1990-03-12 | $7.38 | $9.36 | 289,000 | — | — |
| 1990-03-09 | $7.38 | $9.36 | 633,500 | — | — |
| 1990-03-08 | $7.25 | $9.20 | 401,100 | — | — |
| 1990-03-07 | $7.25 | $9.20 | 373,600 | — | — |
| 1990-03-06 | $7.38 | $9.36 | 469,100 | — | — |
| 1990-03-05 | $7.25 | $9.20 | 335,400 | — | — |
| 1990-03-02 | $7.38 | $9.36 | 443,100 | — | — |
| 1990-03-01 | $7.38 | $9.36 | 381,500 | — | — |
| 1990-02-28 | $7.38 | $9.36 | 365,400 | — | — |
| 1990-02-27 | $7.38 | $9.36 | 283,200 | — | — |
| 1990-02-26 | $7.38 | $9.36 | 243,500 | — | — |
| 1990-02-23 | $7.50 | $9.52 | 296,700 | — | — |
| 1990-02-22 | $7.50 | $9.52 | 560,700 | — | — |
| 1990-02-21 | $7.38 | $9.36 | 667,300 | — | — |
| 1990-02-20 | $7.38 | $9.36 | 460,900 | — | — |
| 1990-02-16 | $7.63 | $9.68 | 426,500 | — | — |
| 1990-02-15 | $7.63 | $9.68 | 533,000 | — | — |
| 1990-02-14 | $7.50 | $9.52 | 556,400 | — | — |
| 1990-02-13 | $7.75 | $9.83 | 532,000 | — | — |
| 1990-02-12 | $7.88 | $9.87 | 347,800 | — | — |
| 1990-02-09 | $7.88 | $9.87 | 227,000 | — | — |
| 1990-02-08 | $7.88 | $9.87 | 317,900 | — | — |
| 1990-02-07 | $7.88 | $9.87 | 305,800 | — | — |
| 1990-02-06 | $8.00 | $10.03 | 338,700 | — | — |
| 1990-02-05 | $8.00 | $10.03 | 301,600 | — | — |
| 1990-02-02 | $8.00 | $10.03 | 311,300 | — | — |
| 1990-02-01 | $8.00 | $10.03 | 213,700 | — | — |
| 1990-01-31 | $7.88 | $9.87 | 210,400 | — | — |
| 1990-01-30 | $8.13 | $10.19 | 297,100 | — | — |
| 1990-01-29 | $8.00 | $10.03 | 229,100 | — | — |
| 1990-01-26 | $7.88 | $9.87 | 275,500 | — | — |
| 1990-01-25 | $8.00 | $10.03 | 350,600 | — | — |
| 1990-01-24 | $7.88 | $9.87 | 504,800 | — | — |
| 1990-01-23 | $8.00 | $10.03 | 240,000 | — | — |
| 1990-01-22 | $8.13 | $10.19 | 288,400 | — | — |
| 1990-01-19 | $8.13 | $10.19 | 258,100 | — | — |
| 1990-01-18 | $8.13 | $10.19 | 412,600 | — | — |
| 1990-01-17 | $8.25 | $10.34 | 231,100 | — | — |
| 1990-01-16 | $8.13 | $10.19 | 423,200 | — | — |
| 1990-01-15 | $8.38 | $10.38 | 384,900 | — | — |
| 1990-01-12 | $8.38 | $10.38 | 431,900 | — | — |
| 1990-01-11 | $8.25 | $10.23 | 333,200 | — | — |
| 1990-01-10 | $8.38 | $10.38 | 302,700 | — | — |
| 1990-01-09 | $8.25 | $10.23 | 302,300 | — | — |
| 1990-01-08 | $8.25 | $10.23 | 309,700 | — | — |
| 1990-01-05 | $8.25 | $10.23 | 670,800 | — | — |
| 1990-01-04 | $8.13 | $10.07 | 338,000 | — | — |
| 1990-01-03 | $8.13 | $10.07 | 419,100 | — | — |
| 1990-01-02 | $8.13 | $10.07 | 461,500 | — | — |