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
- 1986-11-19 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 | $7.50 | $8.90 | 25,691 | — | — |
| 1990-12-28 | $7.50 | $8.90 | 9,322 | — | — |
| 1990-12-27 | $7.38 | $8.76 | 16,694 | — | — |
| 1990-12-26 | $7.50 | $8.90 | 8,022 | — | — |
| 1990-12-24 | $7.38 | $8.76 | 14,634 | — | — |
| 1990-12-21 | $7.61 | $8.72 | 25,799 | — | — |
| 1990-12-20 | $7.61 | $8.72 | 15,284 | — | — |
| 1990-12-19 | $7.61 | $8.72 | 41,084 | — | — |
| 1990-12-18 | $7.84 | $8.98 | 17,236 | — | — |
| 1990-12-17 | $7.73 | $8.85 | 12,683 | — | — |
| 1990-12-14 | $7.73 | $8.85 | 10,840 | — | — |
| 1990-12-13 | $7.61 | $8.72 | 16,910 | — | — |
| 1990-12-12 | $7.61 | $8.72 | 17,019 | — | — |
| 1990-12-11 | $7.38 | $8.46 | 42,818 | — | — |
| 1990-12-10 | $7.50 | $8.59 | 14,634 | — | — |
| 1990-12-07 | $7.73 | $8.85 | 37,506 | — | — |
| 1990-12-06 | $7.61 | $8.72 | 59,620 | — | — |
| 1990-12-05 | $7.38 | $8.46 | 105,798 | — | — |
| 1990-12-04 | $7.26 | $8.32 | 47,154 | — | — |
| 1990-12-03 | $7.26 | $8.32 | 46,829 | — | — |
| 1990-11-30 | $7.15 | $8.19 | 69,051 | — | — |
| 1990-11-29 | $7.26 | $8.32 | 27,100 | — | — |
| 1990-11-28 | $7.26 | $8.32 | 31,002 | — | — |
| 1990-11-27 | $6.92 | $7.93 | 13,658 | — | — |
| 1990-11-26 | $6.80 | $7.80 | 18,862 | — | — |
| 1990-11-23 | $6.92 | $7.93 | 4,878 | — | — |
| 1990-11-21 | $6.80 | $7.80 | 12,574 | — | — |
| 1990-11-20 | $6.69 | $7.66 | 85,528 | — | — |
| 1990-11-19 | $6.80 | $7.80 | 63,306 | — | — |
| 1990-11-16 | $6.80 | $7.80 | 8,889 | — | — |
| 1990-11-15 | $6.92 | $7.93 | 26,016 | — | — |
| 1990-11-14 | $6.92 | $7.93 | 23,956 | — | — |
| 1990-11-13 | $6.92 | $7.93 | 7,696 | — | — |
| 1990-11-12 | $6.80 | $7.80 | 18,320 | — | — |
| 1990-11-09 | $6.92 | $7.93 | 23,848 | — | — |
| 1990-11-08 | $6.69 | $7.66 | 21,355 | — | — |
| 1990-11-07 | $6.69 | $7.66 | 10,515 | — | — |
| 1990-11-06 | $6.69 | $7.66 | 10,515 | — | — |
| 1990-11-05 | $6.80 | $7.80 | 17,127 | — | — |
| 1990-11-02 | $6.80 | $7.80 | 7,371 | — | — |
| 1990-11-01 | $6.69 | $7.66 | 33,712 | — | — |
| 1990-10-31 | $6.69 | $7.66 | 15,826 | — | — |
| 1990-10-30 | $6.69 | $7.66 | 4,770 | — | — |
| 1990-10-29 | $6.57 | $7.53 | 16,910 | — | — |
| 1990-10-26 | $6.69 | $7.66 | 25,257 | — | — |
| 1990-10-25 | $6.80 | $7.80 | 8,564 | — | — |
| 1990-10-24 | $6.80 | $7.80 | 19,512 | — | — |
| 1990-10-23 | $6.69 | $7.66 | 6,396 | — | — |
| 1990-10-22 | $6.80 | $7.80 | 49,972 | — | — |
| 1990-10-19 | $6.80 | $7.80 | 89,538 | — | — |
| 1990-10-18 | $6.92 | $7.93 | 21,355 | — | — |
| 1990-10-17 | $6.69 | $7.66 | 2,276 | — | — |
| 1990-10-16 | $6.69 | $7.66 | 24,390 | — | — |
| 1990-10-15 | $6.69 | $7.66 | 25,149 | — | — |
| 1990-10-12 | $6.80 | $7.80 | 7,046 | — | — |
| 1990-10-11 | $6.80 | $7.80 | 21,463 | — | — |
| 1990-10-10 | $6.92 | $7.93 | 15,718 | — | — |
| 1990-10-09 | $7.26 | $8.32 | 1,734 | — | — |
| 1990-10-08 | $7.26 | $8.32 | 4,553 | — | — |
| 1990-10-05 | $7.26 | $8.32 | 13,116 | — | — |
| 1990-10-04 | $7.38 | $8.46 | 21,355 | — | — |
| 1990-10-03 | $7.38 | $8.46 | 26,124 | — | — |
| 1990-10-02 | $7.61 | $8.72 | 31,761 | — | — |
| 1990-10-01 | $7.26 | $8.32 | 3,469 | — | — |
| 1990-09-28 | $7.26 | $8.32 | 15,826 | — | — |
| 1990-09-27 | $7.38 | $8.46 | 7,154 | — | — |
| 1990-09-26 | $7.50 | $8.59 | 19,512 | — | — |
| 1990-09-25 | $7.50 | $8.59 | 22,872 | — | — |
| 1990-09-24 | $7.15 | $8.19 | 23,848 | — | — |
| 1990-09-21 | $7.26 | $8.32 | 66,558 | — | — |
| 1990-09-20 | $7.15 | $8.19 | 9,973 | — | — |
| 1990-09-19 | $7.26 | $8.32 | 91,490 | — | — |
| 1990-09-18 | $7.38 | $8.46 | 16,152 | — | — |
| 1990-09-17 | $7.61 | $8.72 | 7,371 | — | — |
| 1990-09-14 | $7.50 | $8.59 | 22,439 | — | — |
| 1990-09-13 | $7.61 | $8.72 | 7,263 | — | — |
| 1990-09-12 | $7.73 | $8.85 | 7,588 | — | — |
| 1990-09-11 | $7.84 | $8.98 | 13,442 | — | — |
| 1990-09-10 | $7.84 | $8.98 | 11,816 | — | — |
| 1990-09-07 | $7.84 | $8.98 | 16,152 | — | — |
| 1990-09-06 | $7.61 | $8.72 | 9,214 | — | — |
| 1990-09-05 | $7.73 | $8.85 | 23,089 | — | — |
| 1990-09-04 | $7.61 | $8.72 | 17,778 | — | — |
| 1990-08-31 | $7.61 | $8.72 | 7,588 | — | — |
| 1990-08-30 | $7.73 | $8.85 | 14,092 | — | — |
| 1990-08-29 | $7.73 | $8.85 | 11,165 | — | — |
| 1990-08-28 | $7.84 | $8.98 | 14,959 | — | — |
| 1990-08-27 | $7.96 | $9.12 | 12,249 | — | — |
| 1990-08-24 | $7.84 | $8.98 | 15,718 | — | — |
| 1990-08-23 | $7.50 | $8.59 | 23,848 | — | — |
| 1990-08-22 | $8.07 | $9.25 | 9,864 | — | — |
| 1990-08-21 | $7.73 | $8.85 | 18,428 | — | — |
| 1990-08-20 | $7.73 | $8.85 | 21,138 | — | — |
| 1990-08-17 | $7.84 | $8.98 | 27,100 | — | — |
| 1990-08-16 | $8.07 | $9.25 | 10,190 | — | — |
| 1990-08-15 | $8.19 | $9.38 | 20,596 | — | — |
| 1990-08-14 | $8.07 | $9.25 | 17,886 | — | — |
| 1990-08-13 | $8.19 | $9.38 | 10,081 | — | — |
| 1990-08-10 | $7.96 | $9.12 | 4,553 | — | — |
| 1990-08-09 | $8.07 | $9.25 | 4,661 | — | — |
| 1990-08-08 | $7.96 | $9.12 | 9,648 | — | — |
| 1990-08-07 | $7.96 | $9.12 | 23,306 | — | — |
| 1990-08-06 | $7.96 | $9.12 | 35,230 | — | — |
| 1990-08-03 | $8.19 | $9.38 | 33,929 | — | — |
| 1990-08-02 | $8.65 | $9.91 | 16,477 | — | — |
| 1990-08-01 | $8.65 | $9.91 | 9,431 | — | — |
| 1990-07-31 | $8.76 | $10.04 | 6,938 | — | — |
| 1990-07-30 | $8.76 | $10.04 | 13,008 | — | — |
| 1990-07-27 | $8.65 | $9.91 | 18,536 | — | — |
| 1990-07-26 | $8.65 | $9.91 | 6,504 | — | — |
| 1990-07-25 | $8.76 | $10.04 | 9,648 | — | — |
| 1990-07-24 | $8.65 | $9.91 | 6,721 | — | — |
| 1990-07-23 | $8.88 | $10.17 | 18,536 | — | — |
| 1990-07-20 | $8.88 | $10.17 | 23,848 | — | — |
| 1990-07-19 | $8.99 | $10.31 | 26,666 | — | — |
| 1990-07-18 | $8.88 | $10.17 | 22,114 | — | — |
| 1990-07-17 | $8.88 | $10.17 | 16,802 | — | — |
| 1990-07-16 | $8.99 | $10.31 | 19,946 | — | — |
| 1990-07-13 | $8.88 | $10.17 | 63,306 | — | — |
| 1990-07-12 | $8.88 | $10.17 | 12,358 | — | — |
| 1990-07-11 | $8.76 | $10.04 | 14,959 | — | — |
| 1990-07-10 | $8.76 | $10.04 | 13,116 | — | — |
| 1990-07-09 | $8.99 | $10.31 | 8,564 | — | — |
| 1990-07-06 | $8.88 | $10.17 | 5,203 | — | — |
| 1990-07-05 | $8.88 | $10.17 | 4,011 | — | — |
| 1990-07-03 | $8.76 | $10.04 | 21,463 | — | — |
| 1990-07-02 | $8.76 | $10.04 | 15,610 | — | — |
| 1990-06-29 | $8.88 | $10.17 | 7,805 | — | — |
| 1990-06-28 | $8.88 | $10.17 | 10,840 | — | — |
| 1990-06-27 | $8.76 | $10.04 | 10,948 | — | — |
| 1990-06-26 | $8.88 | $10.17 | 8,455 | — | — |
| 1990-06-25 | $8.99 | $10.31 | 14,959 | — | — |
| 1990-06-22 | $8.88 | $10.17 | 30,786 | — | — |
| 1990-06-21 | $8.76 | $10.04 | 12,032 | — | — |
| 1990-06-20 | $8.76 | $10.04 | 23,740 | — | — |
| 1990-06-19 | $8.99 | $10.31 | 12,358 | — | — |
| 1990-06-18 | $8.99 | $10.31 | 12,249 | — | — |
| 1990-06-15 | $8.88 | $10.17 | 7,696 | — | — |
| 1990-06-14 | $8.88 | $10.17 | 15,176 | — | — |
| 1990-06-13 | $8.76 | $10.04 | 15,935 | — | — |
| 1990-06-12 | $8.88 | $10.17 | 35,989 | — | — |
| 1990-06-11 | $8.88 | $10.17 | 21,030 | — | — |
| 1990-06-08 | $8.76 | $10.04 | 25,582 | — | — |
| 1990-06-07 | $8.76 | $10.04 | 17,778 | — | — |
| 1990-06-06 | $8.88 | $10.17 | 24,498 | — | — |
| 1990-06-05 | $8.76 | $10.04 | 26,124 | — | — |
| 1990-06-04 | $8.76 | $10.04 | 18,211 | — | — |
| 1990-06-01 | $8.88 | $10.17 | 15,068 | — | — |
| 1990-05-31 | $8.76 | $10.04 | 24,498 | — | — |
| 1990-05-30 | $8.76 | $10.04 | 64,281 | — | — |
| 1990-05-29 | $8.65 | $9.91 | 11,490 | — | — |
| 1990-05-25 | $8.65 | $9.91 | 9,973 | — | — |
| 1990-05-24 | $8.65 | $9.91 | 28,184 | — | — |
| 1990-05-23 | $8.53 | $9.78 | 9,648 | — | — |
| 1990-05-22 | $8.65 | $9.91 | 18,970 | — | — |
| 1990-05-21 | $8.65 | $9.91 | 9,106 | — | — |
| 1990-05-18 | $8.65 | $9.91 | 16,043 | — | — |
| 1990-05-17 | $8.53 | $9.78 | 26,016 | — | — |
| 1990-05-16 | $8.65 | $9.91 | 18,970 | — | — |
| 1990-05-15 | $8.76 | $10.04 | 16,910 | — | — |
| 1990-05-14 | $8.65 | $9.91 | 18,211 | — | — |
| 1990-05-11 | $8.65 | $9.91 | 42,601 | — | — |
| 1990-05-10 | $8.53 | $9.78 | 17,886 | — | — |
| 1990-05-09 | $8.53 | $9.78 | 4,878 | — | — |
| 1990-05-08 | $8.42 | $9.65 | 15,826 | — | — |
| 1990-05-07 | $8.42 | $9.65 | 11,599 | — | — |
| 1990-05-04 | $8.53 | $9.78 | 22,872 | — | — |
| 1990-05-03 | $8.53 | $9.78 | 4,770 | — | — |
| 1990-05-02 | $8.53 | $9.78 | 11,165 | — | — |
| 1990-05-01 | $8.53 | $9.78 | 7,263 | — | — |
| 1990-04-30 | $8.53 | $9.78 | 4,444 | — | — |
| 1990-04-27 | $8.53 | $9.78 | 10,515 | — | — |
| 1990-04-26 | $8.53 | $9.78 | 9,864 | — | — |
| 1990-04-25 | $8.65 | $9.91 | 11,274 | — | — |
| 1990-04-24 | $8.53 | $9.78 | 7,263 | — | — |
| 1990-04-23 | $8.42 | $9.65 | 14,851 | — | — |
| 1990-04-20 | $8.42 | $9.65 | 17,561 | — | — |
| 1990-04-19 | $8.65 | $9.91 | 10,732 | — | — |
| 1990-04-18 | $8.65 | $9.91 | 30,786 | — | — |
| 1990-04-17 | $8.65 | $9.91 | 31,328 | — | — |
| 1990-04-16 | $8.53 | $9.78 | 23,740 | — | — |
| 1990-04-12 | $8.65 | $9.91 | 16,368 | — | — |
| 1990-04-11 | $8.53 | $9.78 | 16,368 | — | — |
| 1990-04-10 | $8.76 | $10.04 | 14,851 | — | — |
| 1990-04-09 | $8.65 | $9.91 | 8,022 | — | — |
| 1990-04-06 | $8.53 | $9.78 | 12,141 | — | — |
| 1990-04-05 | $8.53 | $9.78 | 12,574 | — | — |
| 1990-04-04 | $8.53 | $9.78 | 33,062 | — | — |
| 1990-04-03 | $8.65 | $9.91 | 17,778 | — | — |
| 1990-04-02 | $8.53 | $9.78 | 13,442 | — | — |
| 1990-03-30 | $8.53 | $9.78 | 16,477 | — | — |
| 1990-03-29 | $8.53 | $9.78 | 10,840 | — | — |
| 1990-03-28 | $8.53 | $9.78 | 32,195 | — | — |
| 1990-03-27 | $8.42 | $9.65 | 13,875 | — | — |
| 1990-03-26 | $8.42 | $9.65 | 8,564 | — | — |
| 1990-03-23 | $8.65 | $9.91 | 51,598 | — | — |
| 1990-03-22 | $8.30 | $9.51 | 63,631 | — | — |
| 1990-03-21 | $8.42 | $9.65 | 36,856 | — | — |
| 1990-03-20 | $8.42 | $9.65 | 75,230 | — | — |
| 1990-03-19 | $8.42 | $9.65 | 19,187 | — | — |
| 1990-03-16 | $8.30 | $9.51 | 21,897 | — | — |
| 1990-03-15 | $8.19 | $9.38 | 20,379 | — | — |
| 1990-03-14 | $8.19 | $9.38 | 13,550 | — | — |
| 1990-03-13 | $8.19 | $9.38 | 7,046 | — | — |
| 1990-03-12 | $8.30 | $9.51 | 10,623 | — | — |
| 1990-03-09 | $8.30 | $9.51 | 20,054 | — | — |
| 1990-03-08 | $8.19 | $9.38 | 4,986 | — | — |
| 1990-03-07 | $8.30 | $9.51 | 58,536 | — | — |
| 1990-03-06 | $8.19 | $9.38 | 22,981 | — | — |
| 1990-03-05 | $8.19 | $9.38 | 14,417 | — | — |
| 1990-03-02 | $8.07 | $9.25 | 7,480 | — | — |
| 1990-03-01 | $8.19 | $9.38 | 10,190 | — | — |
| 1990-02-28 | $8.07 | $9.25 | 8,347 | — | — |
| 1990-02-27 | $8.07 | $9.25 | 10,190 | — | — |
| 1990-02-26 | $8.07 | $9.25 | 14,417 | — | — |
| 1990-02-23 | $8.07 | $9.25 | 12,791 | — | — |
| 1990-02-22 | $8.07 | $9.25 | 13,767 | — | — |
| 1990-02-21 | $8.07 | $9.25 | 37,723 | — | — |
| 1990-02-20 | $8.07 | $9.25 | 9,214 | — | — |
| 1990-02-16 | $8.19 | $9.38 | 11,382 | — | — |
| 1990-02-15 | $8.07 | $9.25 | 20,921 | — | — |
| 1990-02-14 | $7.84 | $8.98 | 23,523 | — | — |
| 1990-02-13 | $8.07 | $9.25 | 11,816 | — | — |
| 1990-02-12 | $8.07 | $9.25 | 14,200 | — | — |
| 1990-02-09 | $8.07 | $9.25 | 5,420 | — | — |
| 1990-02-08 | $8.07 | $9.25 | 12,791 | — | — |
| 1990-02-07 | $8.19 | $9.38 | 17,561 | — | — |
| 1990-02-06 | $7.96 | $9.12 | 9,864 | — | — |
| 1990-02-05 | $7.96 | $9.12 | 24,824 | — | — |
| 1990-02-02 | $8.19 | $9.38 | 12,249 | — | — |
| 1990-02-01 | $8.19 | $9.38 | 10,081 | — | — |
| 1990-01-31 | $8.19 | $9.38 | 19,295 | — | — |
| 1990-01-30 | $7.96 | $9.12 | 15,501 | — | — |
| 1990-01-29 | $8.07 | $9.25 | 30,569 | — | — |
| 1990-01-26 | $7.96 | $9.12 | 47,371 | — | — |
| 1990-01-25 | $7.96 | $9.12 | 33,821 | — | — |
| 1990-01-24 | $8.19 | $9.38 | 22,656 | — | — |
| 1990-01-23 | $8.07 | $9.25 | 18,211 | — | — |
| 1990-01-22 | $8.07 | $9.25 | 20,162 | — | — |
| 1990-01-19 | $8.30 | $9.51 | 17,669 | — | — |
| 1990-01-18 | $8.30 | $9.51 | 37,615 | — | — |
| 1990-01-17 | $8.42 | $9.65 | 18,645 | — | — |
| 1990-01-16 | $8.42 | $9.65 | 10,406 | — | — |
| 1990-01-15 | $8.42 | $9.65 | 141,679 | — | — |
| 1990-01-12 | $8.53 | $9.78 | 13,008 | — | — |
| 1990-01-11 | $8.53 | $9.78 | 33,604 | — | — |
| 1990-01-10 | $8.65 | $9.91 | 101,354 | — | — |
| 1990-01-09 | $8.53 | $9.78 | 19,404 | — | — |
| 1990-01-08 | $8.65 | $9.91 | 19,295 | — | — |
| 1990-01-05 | $8.65 | $9.91 | 15,610 | — | — |
| 1990-01-04 | $8.53 | $9.78 | 22,547 | — | — |
| 1990-01-03 | $8.53 | $9.78 | 22,439 | — | — |
| 1990-01-02 | $8.76 | $10.04 | 28,618 | — | — |