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 | $7.31 | $7.91 | 10,600 | — | — |
| 1990-12-28 | $7.13 | $7.70 | 47,800 | — | — |
| 1990-12-27 | $7.50 | $8.11 | 16,800 | — | — |
| 1990-12-26 | $7.50 | $8.11 | 22,400 | — | — |
| 1990-12-24 | $7.88 | $8.51 | 14,600 | — | — |
| 1990-12-21 | $8.06 | $8.72 | 13,400 | — | — |
| 1990-12-20 | $8.38 | $9.06 | 36,600 | — | — |
| 1990-12-19 | $8.44 | $9.12 | 64,400 | — | — |
| 1990-12-18 | $8.31 | $8.99 | 93,400 | — | — |
| 1990-12-17 | $8.50 | $9.19 | 83,600 | — | — |
| 1990-12-14 | $8.25 | $8.92 | 52,200 | — | — |
| 1990-12-13 | $7.88 | $8.51 | 17,600 | — | — |
| 1990-12-12 | $7.94 | $8.58 | 5,400 | — | — |
| 1990-12-11 | $7.88 | $8.51 | 34,000 | — | — |
| 1990-12-10 | $8.00 | $8.65 | 8,000 | — | — |
| 1990-12-07 | $8.00 | $8.65 | 36,200 | — | — |
| 1990-12-06 | $7.75 | $8.38 | 44,200 | — | — |
| 1990-12-05 | $7.31 | $7.91 | 6,600 | — | — |
| 1990-12-04 | $7.00 | $7.57 | 18,400 | — | — |
| 1990-12-03 | $7.38 | $7.97 | 8,600 | — | — |
| 1990-11-30 | $7.31 | $7.91 | 7,200 | — | — |
| 1990-11-29 | $7.31 | $7.87 | 7,600 | — | — |
| 1990-11-28 | $7.25 | $7.80 | 35,400 | — | — |
| 1990-11-27 | $7.00 | $7.53 | 26,200 | — | — |
| 1990-11-26 | $6.44 | $6.93 | 47,600 | — | — |
| 1990-11-23 | $6.38 | $6.86 | 23,800 | — | — |
| 1990-11-21 | $6.38 | $6.86 | 9,600 | — | — |
| 1990-11-20 | $6.38 | $6.86 | 46,200 | — | — |
| 1990-11-19 | $6.50 | $6.99 | 6,600 | — | — |
| 1990-11-16 | $6.63 | $7.13 | 2,000 | — | — |
| 1990-11-15 | $6.63 | $7.13 | 7,000 | — | — |
| 1990-11-14 | $6.81 | $7.33 | 35,600 | — | — |
| 1990-11-13 | $6.25 | $6.73 | 23,000 | — | — |
| 1990-11-12 | $6.25 | $6.73 | 23,200 | — | — |
| 1990-11-09 | $6.00 | $6.46 | 8,200 | — | — |
| 1990-11-08 | $6.13 | $6.59 | 90,400 | — | — |
| 1990-11-07 | $6.00 | $6.46 | 7,600 | — | — |
| 1990-11-06 | $6.06 | $6.52 | 18,200 | — | — |
| 1990-11-05 | $5.94 | $6.39 | 41,000 | — | — |
| 1990-11-02 | $6.00 | $6.46 | 3,200 | — | — |
| 1990-11-01 | $5.88 | $6.32 | 5,600 | — | — |
| 1990-10-31 | $5.81 | $6.25 | 1,000 | — | — |
| 1990-10-30 | $5.81 | $6.25 | 11,000 | — | — |
| 1990-10-29 | $5.81 | $6.25 | 20,200 | — | — |
| 1990-10-26 | $6.44 | $6.93 | 18,400 | — | — |
| 1990-10-25 | $6.50 | $6.99 | 2,800 | — | — |
| 1990-10-24 | $6.44 | $6.93 | 36,400 | — | — |
| 1990-10-23 | $6.38 | $6.86 | 8,200 | — | — |
| 1990-10-22 | $6.38 | $6.86 | 42,800 | — | — |
| 1990-10-19 | $5.88 | $6.32 | 59,600 | — | — |
| 1990-10-18 | $5.56 | $5.99 | 12,400 | — | — |
| 1990-10-17 | $5.50 | $5.92 | 139,800 | — | — |
| 1990-10-16 | $5.56 | $5.99 | 34,000 | — | — |
| 1990-10-15 | $5.63 | $6.05 | 61,600 | — | — |
| 1990-10-12 | $5.44 | $5.85 | 18,800 | — | — |
| 1990-10-11 | $5.19 | $5.58 | 399,800 | — | — |
| 1990-10-10 | $6.00 | $6.46 | 9,000 | — | — |
| 1990-10-09 | $6.44 | $6.93 | 16,200 | — | — |
| 1990-10-08 | $6.44 | $6.93 | 3,400 | — | — |
| 1990-10-05 | $6.44 | $6.93 | 49,800 | — | — |
| 1990-10-04 | $6.75 | $7.26 | 17,000 | — | — |
| 1990-10-03 | $6.88 | $7.40 | 3,200 | — | — |
| 1990-10-02 | $6.81 | $7.33 | 18,000 | — | — |
| 1990-10-01 | $6.75 | $7.26 | 68,000 | — | — |
| 1990-09-28 | $6.50 | $6.99 | 84,400 | — | — |
| 1990-09-27 | $6.50 | $6.99 | 14,000 | — | — |
| 1990-09-26 | $6.88 | $7.40 | 25,800 | — | — |
| 1990-09-25 | $7.19 | $7.73 | 7,600 | — | — |
| 1990-09-24 | $7.19 | $7.73 | 86,000 | — | — |
| 1990-09-21 | $7.56 | $8.14 | 71,000 | — | — |
| 1990-09-20 | $7.63 | $8.21 | 33,400 | — | — |
| 1990-09-19 | $8.13 | $8.74 | 2,800 | — | — |
| 1990-09-18 | $8.00 | $8.61 | 800 | — | — |
| 1990-09-17 | $7.94 | $8.54 | 13,000 | — | — |
| 1990-09-14 | $8.00 | $8.61 | 60,600 | — | — |
| 1990-09-13 | $8.06 | $8.68 | 113,800 | — | — |
| 1990-09-12 | $8.06 | $8.68 | 16,800 | — | — |
| 1990-09-11 | $8.19 | $8.81 | 56,200 | — | — |
| 1990-09-10 | $8.38 | $9.01 | 5,600 | — | — |
| 1990-09-07 | $8.50 | $9.15 | 3,200 | — | — |
| 1990-09-06 | $8.50 | $9.15 | 7,600 | — | — |
| 1990-09-05 | $8.88 | $9.55 | 16,400 | — | — |
| 1990-09-04 | $8.75 | $9.42 | 11,000 | — | — |
| 1990-08-31 | $8.94 | $9.62 | 30,400 | — | — |
| 1990-08-30 | $8.75 | $9.42 | 50,200 | — | — |
| 1990-08-29 | $9.00 | $9.68 | 69,600 | — | — |
| 1990-08-28 | $9.00 | $9.68 | 43,000 | — | — |
| 1990-08-27 | $8.38 | $9.01 | 43,400 | — | — |
| 1990-08-24 | $8.06 | $8.68 | 35,400 | — | — |
| 1990-08-23 | $8.00 | $8.61 | 33,200 | — | — |
| 1990-08-22 | $8.63 | $9.28 | 13,200 | — | — |
| 1990-08-21 | $8.50 | $9.15 | 50,800 | — | — |
| 1990-08-20 | $8.75 | $9.42 | 30,200 | — | — |
| 1990-08-17 | $9.06 | $9.75 | 34,600 | — | — |
| 1990-08-16 | $9.75 | $10.49 | 71,600 | — | — |
| 1990-08-15 | $10.25 | $11.03 | 12,800 | — | — |
| 1990-08-14 | $10.25 | $11.03 | 18,000 | — | — |
| 1990-08-13 | $9.75 | $10.49 | 43,800 | — | — |
| 1990-08-10 | $9.81 | $10.52 | 50,800 | — | — |
| 1990-08-09 | $9.50 | $10.19 | 25,200 | — | — |
| 1990-08-08 | $9.19 | $9.85 | 26,600 | — | — |
| 1990-08-07 | $8.88 | $9.52 | 80,200 | — | — |
| 1990-08-06 | $8.50 | $9.11 | 105,800 | — | — |
| 1990-08-03 | $9.69 | $10.39 | 217,800 | — | — |
| 1990-08-02 | $10.75 | $11.53 | 64,800 | — | — |
| 1990-08-01 | $11.13 | $11.93 | 35,800 | — | — |
| 1990-07-31 | $11.00 | $11.79 | 9,400 | — | — |
| 1990-07-30 | $11.00 | $11.79 | 125,800 | — | — |
| 1990-07-27 | $11.06 | $11.86 | 15,000 | — | — |
| 1990-07-26 | $11.25 | $12.06 | 52,600 | — | — |
| 1990-07-25 | $11.38 | $12.20 | 77,200 | — | — |
| 1990-07-24 | $11.50 | $12.33 | 52,000 | — | — |
| 1990-07-23 | $11.38 | $12.20 | 111,400 | — | — |
| 1990-07-20 | $11.44 | $12.26 | 158,600 | — | — |
| 1990-07-19 | $11.13 | $11.93 | 19,000 | — | — |
| 1990-07-18 | $11.06 | $11.86 | 13,000 | — | — |
| 1990-07-17 | $11.13 | $11.93 | 74,400 | — | — |
| 1990-07-16 | $11.19 | $12.00 | 31,400 | — | — |
| 1990-07-13 | $10.69 | $11.46 | 43,400 | — | — |
| 1990-07-12 | $10.88 | $11.66 | 46,800 | — | — |
| 1990-07-11 | $10.88 | $11.66 | 16,800 | — | — |
| 1990-07-10 | $10.88 | $11.66 | 44,600 | — | — |
| 1990-07-09 | $11.00 | $11.79 | 76,600 | — | — |
| 1990-07-06 | $11.00 | $11.79 | 13,200 | — | — |
| 1990-07-05 | $11.00 | $11.79 | 44,800 | — | — |
| 1990-07-03 | $11.00 | $11.79 | 79,600 | — | — |
| 1990-07-02 | $11.00 | $11.79 | 86,600 | — | — |
| 1990-06-29 | $10.88 | $11.66 | 56,800 | — | — |
| 1990-06-28 | $10.38 | $11.12 | 32,200 | — | — |
| 1990-06-27 | $10.31 | $11.06 | 42,600 | — | — |
| 1990-06-26 | $10.25 | $10.99 | 29,000 | — | — |
| 1990-06-25 | $10.31 | $11.06 | 41,000 | — | — |
| 1990-06-22 | $10.31 | $11.06 | 16,800 | — | — |
| 1990-06-21 | $10.25 | $10.99 | 5,000 | — | — |
| 1990-06-20 | $10.25 | $10.99 | 9,400 | — | — |
| 1990-06-19 | $10.25 | $10.99 | 13,600 | — | — |
| 1990-06-18 | $10.31 | $11.06 | 36,800 | — | — |
| 1990-06-15 | $10.63 | $11.39 | 18,000 | — | — |
| 1990-06-14 | $10.75 | $11.53 | 14,400 | — | — |
| 1990-06-13 | $11.00 | $11.79 | 15,600 | — | — |
| 1990-06-12 | $11.31 | $12.13 | 211,600 | — | — |
| 1990-06-11 | $11.25 | $12.06 | 79,800 | — | — |
| 1990-06-08 | $11.19 | $12.00 | 78,800 | — | — |
| 1990-06-07 | $11.25 | $12.06 | 170,600 | — | — |
| 1990-06-06 | $11.38 | $12.20 | 403,600 | — | — |
| 1990-06-05 | $11.13 | $11.93 | 164,000 | — | — |
| 1990-06-04 | $10.81 | $11.59 | 92,000 | — | — |
| 1990-06-01 | $10.81 | $11.59 | 312,400 | — | — |
| 1990-05-31 | $10.69 | $11.46 | 136,200 | — | — |
| 1990-05-30 | $9.81 | $10.52 | 63,200 | — | — |
| 1990-05-29 | $9.63 | $10.32 | 58,600 | — | — |
| 1990-05-25 | $9.00 | $9.65 | 14,800 | — | — |
| 1990-05-24 | $9.13 | $9.78 | 28,200 | — | — |
| 1990-05-23 | $9.44 | $10.12 | 49,400 | — | — |
| 1990-05-22 | $9.50 | $10.19 | 18,600 | — | — |
| 1990-05-21 | $9.63 | $10.32 | 57,600 | — | — |
| 1990-05-18 | $9.56 | $10.25 | 13,400 | — | — |
| 1990-05-17 | $9.69 | $10.39 | 143,000 | — | — |
| 1990-05-16 | $9.38 | $10.05 | 54,000 | — | — |
| 1990-05-15 | $9.25 | $9.92 | 30,200 | — | — |
| 1990-05-14 | $9.00 | $9.65 | 35,600 | — | — |
| 1990-05-11 | $9.19 | $9.85 | 15,800 | — | — |
| 1990-05-10 | $9.13 | $9.78 | 25,400 | — | — |
| 1990-05-09 | $9.25 | $9.92 | 22,600 | — | — |
| 1990-05-08 | $9.25 | $9.88 | 37,200 | — | — |
| 1990-05-07 | $9.31 | $9.95 | 105,600 | — | — |
| 1990-05-04 | $9.19 | $9.81 | 1,800 | — | — |
| 1990-05-03 | $9.00 | $9.61 | 45,000 | — | — |
| 1990-05-02 | $9.00 | $9.61 | 158,000 | — | — |
| 1990-05-01 | $8.94 | $9.55 | 10,400 | — | — |
| 1990-04-30 | $8.63 | $9.21 | 6,600 | — | — |
| 1990-04-27 | $8.63 | $9.21 | 15,600 | — | — |
| 1990-04-26 | $8.88 | $9.48 | 52,600 | — | — |
| 1990-04-25 | $9.19 | $9.81 | 36,400 | — | — |
| 1990-04-24 | $9.38 | $10.01 | 13,600 | — | — |
| 1990-04-23 | $9.19 | $9.81 | 50,000 | — | — |
| 1990-04-20 | $9.38 | $10.01 | 17,800 | — | — |
| 1990-04-19 | $9.38 | $10.01 | 39,400 | — | — |
| 1990-04-18 | $9.38 | $10.01 | 25,800 | — | — |
| 1990-04-17 | $9.50 | $10.15 | 6,000 | — | — |
| 1990-04-16 | $9.63 | $10.28 | 15,400 | — | — |
| 1990-04-12 | $9.75 | $10.41 | 76,600 | — | — |
| 1990-04-11 | $9.75 | $10.41 | 58,800 | — | — |
| 1990-04-10 | $9.56 | $10.21 | 13,200 | — | — |
| 1990-04-09 | $9.75 | $10.41 | 93,400 | — | — |
| 1990-04-06 | $9.38 | $10.01 | 31,600 | — | — |
| 1990-04-05 | $9.31 | $9.95 | 23,000 | — | — |
| 1990-04-04 | $9.31 | $9.95 | 43,600 | — | — |
| 1990-04-03 | $9.38 | $10.01 | 201,800 | — | — |
| 1990-04-02 | $9.06 | $9.68 | 134,400 | — | — |
| 1990-03-30 | $8.88 | $9.48 | 18,600 | — | — |
| 1990-03-29 | $8.75 | $9.35 | 14,000 | — | — |
| 1990-03-28 | $8.88 | $9.48 | 47,400 | — | — |
| 1990-03-27 | $8.94 | $9.55 | 233,200 | — | — |
| 1990-03-26 | $8.81 | $9.41 | 63,000 | — | — |
| 1990-03-23 | $8.94 | $9.55 | 50,400 | — | — |
| 1990-03-22 | $8.88 | $9.48 | 61,200 | — | — |
| 1990-03-21 | $8.75 | $9.35 | 51,200 | — | — |
| 1990-03-20 | $8.69 | $9.28 | 10,800 | — | — |
| 1990-03-19 | $8.81 | $9.41 | 10,200 | — | — |
| 1990-03-16 | $8.81 | $9.41 | 18,600 | — | — |
| 1990-03-15 | $8.63 | $9.21 | 32,200 | — | — |
| 1990-03-14 | $8.63 | $9.21 | 3,800 | — | — |
| 1990-03-13 | $8.63 | $9.21 | 13,400 | — | — |
| 1990-03-12 | $8.69 | $9.28 | 42,200 | — | — |
| 1990-03-09 | $8.63 | $9.21 | 9,800 | — | — |
| 1990-03-08 | $8.75 | $9.35 | 28,400 | — | — |
| 1990-03-07 | $8.75 | $9.35 | 50,200 | — | — |
| 1990-03-06 | $8.69 | $9.28 | 18,800 | — | — |
| 1990-03-05 | $8.25 | $8.81 | 30,000 | — | — |
| 1990-03-02 | $8.19 | $8.75 | 38,200 | — | — |
| 1990-03-01 | $8.13 | $8.68 | 27,200 | — | — |
| 1990-02-28 | $8.00 | $8.55 | 25,600 | — | — |
| 1990-02-27 | $7.88 | $8.41 | 18,000 | — | — |
| 1990-02-26 | $7.81 | $8.35 | 32,600 | — | — |
| 1990-02-23 | $7.88 | $8.41 | 22,400 | — | — |
| 1990-02-22 | $7.75 | $8.28 | 10,200 | — | — |
| 1990-02-21 | $7.63 | $8.14 | 42,400 | — | — |
| 1990-02-20 | $7.63 | $8.14 | 15,200 | — | — |
| 1990-02-16 | $7.63 | $8.14 | 10,000 | — | — |
| 1990-02-15 | $7.63 | $8.14 | 43,000 | — | — |
| 1990-02-14 | $7.56 | $8.04 | 52,600 | — | — |
| 1990-02-13 | $7.56 | $8.04 | 234,600 | — | — |
| 1990-02-12 | $7.69 | $8.17 | 72,200 | — | — |
| 1990-02-09 | $7.69 | $8.17 | 48,200 | — | — |
| 1990-02-08 | $7.63 | $8.11 | 26,200 | — | — |
| 1990-02-07 | $7.38 | $7.84 | 87,000 | — | — |
| 1990-02-06 | $7.50 | $7.97 | 9,400 | — | — |
| 1990-02-05 | $7.63 | $8.11 | 25,400 | — | — |
| 1990-02-02 | $7.31 | $7.77 | 11,600 | — | — |
| 1990-02-01 | $7.13 | $7.58 | 43,400 | — | — |
| 1990-01-31 | $6.88 | $7.31 | 14,800 | — | — |
| 1990-01-30 | $6.88 | $7.31 | 30,000 | — | — |
| 1990-01-29 | $7.00 | $7.44 | 15,800 | — | — |
| 1990-01-26 | $7.25 | $7.71 | 20,000 | — | — |
| 1990-01-25 | $7.38 | $7.84 | 14,000 | — | — |
| 1990-01-24 | $7.44 | $7.91 | 17,800 | — | — |
| 1990-01-23 | $7.69 | $8.17 | 22,000 | — | — |
| 1990-01-22 | $7.81 | $8.31 | 10,000 | — | — |
| 1990-01-19 | $7.94 | $8.44 | 8,600 | — | — |
| 1990-01-18 | $7.88 | $8.37 | 9,400 | — | — |
| 1990-01-17 | $7.88 | $8.37 | 5,800 | — | — |
| 1990-01-16 | $7.75 | $8.24 | 44,000 | — | — |
| 1990-01-15 | $7.88 | $8.37 | 9,400 | — | — |
| 1990-01-12 | $8.00 | $8.51 | 19,800 | — | — |
| 1990-01-11 | $8.13 | $8.64 | 2,600 | — | — |
| 1990-01-10 | $8.19 | $8.71 | 55,600 | — | — |
| 1990-01-09 | $8.19 | $8.71 | 3,000 | — | — |
| 1990-01-08 | $8.13 | $8.64 | 9,400 | — | — |
| 1990-01-05 | $8.06 | $8.57 | 25,600 | — | — |
| 1990-01-04 | $8.13 | $8.64 | 37,400 | — | — |
| 1990-01-03 | $7.94 | $8.44 | 14,000 | — | — |
| 1990-01-02 | $7.94 | $8.44 | 69,000 | — | — |