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
- 1973-02-21 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 | $7.75 | $8.79 | 400,800 | — | — |
| 1990-12-28 | $7.78 | $8.83 | 398,400 | — | — |
| 1990-12-27 | $7.88 | $8.93 | 234,000 | — | — |
| 1990-12-26 | $8.13 | $9.22 | 22,000 | — | — |
| 1990-12-24 | $8.13 | $9.22 | 79,600 | — | — |
| 1990-12-21 | $8.19 | $9.29 | 393,200 | — | — |
| 1990-12-20 | $8.63 | $9.78 | 120,000 | — | — |
| 1990-12-19 | $8.78 | $9.96 | 54,800 | — | — |
| 1990-12-18 | $8.78 | $9.96 | 86,800 | — | — |
| 1990-12-17 | $8.66 | $9.82 | 61,600 | — | — |
| 1990-12-14 | $8.69 | $9.86 | 62,400 | — | — |
| 1990-12-13 | $8.75 | $9.93 | 97,200 | — | — |
| 1990-12-12 | $8.88 | $10.07 | 98,000 | — | — |
| 1990-12-11 | $8.69 | $9.86 | 78,400 | — | — |
| 1990-12-10 | $8.72 | $9.89 | 98,000 | — | — |
| 1990-12-07 | $8.75 | $9.93 | 147,600 | — | — |
| 1990-12-06 | $8.81 | $10.00 | 216,000 | — | — |
| 1990-12-05 | $8.84 | $10.03 | 61,600 | — | — |
| 1990-12-04 | $8.84 | $10.03 | 179,600 | — | — |
| 1990-12-03 | $8.84 | $10.03 | 149,200 | — | — |
| 1990-11-30 | $8.72 | $9.89 | 72,800 | — | — |
| 1990-11-29 | $8.47 | $9.61 | 48,000 | — | — |
| 1990-11-28 | $8.63 | $9.78 | 68,000 | — | — |
| 1990-11-27 | $8.66 | $9.82 | 146,800 | — | — |
| 1990-11-26 | $8.78 | $9.96 | 78,400 | — | — |
| 1990-11-23 | $8.72 | $9.89 | 25,600 | — | — |
| 1990-11-21 | $8.69 | $9.86 | 177,200 | — | — |
| 1990-11-20 | $8.72 | $9.89 | 198,400 | — | — |
| 1990-11-19 | $8.78 | $9.96 | 268,000 | — | — |
| 1990-11-16 | $8.59 | $9.75 | 182,400 | — | — |
| 1990-11-15 | $8.53 | $9.68 | 212,000 | — | — |
| 1990-11-14 | $8.31 | $9.43 | 216,800 | — | — |
| 1990-11-13 | $8.28 | $9.39 | 288,800 | — | — |
| 1990-11-12 | $8.31 | $9.43 | 77,200 | — | — |
| 1990-11-09 | $8.28 | $9.39 | 152,400 | — | — |
| 1990-11-08 | $8.09 | $9.18 | 106,000 | — | — |
| 1990-11-07 | $8.00 | $9.08 | 94,000 | — | — |
| 1990-11-06 | $8.06 | $9.15 | 58,000 | — | — |
| 1990-11-05 | $8.22 | $9.32 | 100,800 | — | — |
| 1990-11-02 | $8.13 | $9.22 | 97,200 | — | — |
| 1990-11-01 | $8.06 | $9.15 | 113,200 | — | — |
| 1990-10-31 | $7.84 | $8.90 | 122,800 | — | — |
| 1990-10-30 | $7.69 | $8.72 | 65,600 | — | — |
| 1990-10-29 | $7.63 | $8.65 | 504,400 | — | — |
| 1990-10-26 | $7.69 | $8.72 | 184,000 | — | — |
| 1990-10-25 | $7.78 | $8.83 | 100,800 | — | — |
| 1990-10-24 | $7.84 | $8.90 | 98,400 | — | — |
| 1990-10-23 | $7.84 | $8.90 | 281,600 | — | — |
| 1990-10-22 | $7.69 | $8.72 | 467,600 | — | — |
| 1990-10-19 | $7.81 | $8.86 | 230,400 | — | — |
| 1990-10-18 | $7.63 | $8.65 | 358,400 | — | — |
| 1990-10-17 | $7.00 | $7.94 | 304,000 | — | — |
| 1990-10-16 | $7.50 | $8.51 | 175,600 | — | — |
| 1990-10-15 | $8.03 | $9.11 | 102,000 | — | — |
| 1990-10-12 | $8.16 | $9.20 | 542,000 | — | — |
| 1990-10-11 | $8.00 | $9.02 | 200,800 | — | — |
| 1990-10-10 | $8.13 | $9.16 | 244,400 | — | — |
| 1990-10-09 | $8.38 | $9.45 | 124,400 | — | — |
| 1990-10-08 | $8.50 | $9.59 | 104,000 | — | — |
| 1990-10-05 | $8.63 | $9.73 | 126,800 | — | — |
| 1990-10-04 | $8.75 | $9.87 | 132,800 | — | — |
| 1990-10-03 | $8.59 | $9.69 | 213,600 | — | — |
| 1990-10-02 | $8.91 | $10.04 | 286,000 | — | — |
| 1990-10-01 | $8.78 | $9.90 | 216,400 | — | — |
| 1990-09-28 | $8.88 | $10.01 | 68,800 | — | — |
| 1990-09-27 | $8.78 | $9.90 | 127,200 | — | — |
| 1990-09-26 | $8.81 | $9.94 | 174,000 | — | — |
| 1990-09-25 | $8.66 | $9.76 | 263,600 | — | — |
| 1990-09-24 | $8.59 | $9.69 | 194,800 | — | — |
| 1990-09-21 | $8.72 | $9.83 | 736,800 | — | — |
| 1990-09-20 | $9.09 | $10.26 | 121,200 | — | — |
| 1990-09-19 | $9.22 | $10.40 | 109,600 | — | — |
| 1990-09-18 | $9.31 | $10.50 | 129,200 | — | — |
| 1990-09-17 | $9.31 | $10.50 | 153,200 | — | — |
| 1990-09-14 | $9.22 | $10.40 | 92,000 | — | — |
| 1990-09-13 | $9.22 | $10.40 | 152,000 | — | — |
| 1990-09-12 | $9.22 | $10.40 | 214,800 | — | — |
| 1990-09-11 | $9.16 | $10.33 | 180,400 | — | — |
| 1990-09-10 | $9.22 | $10.40 | 158,800 | — | — |
| 1990-09-07 | $9.28 | $10.47 | 431,200 | — | — |
| 1990-09-06 | $9.13 | $10.29 | 336,400 | — | — |
| 1990-09-05 | $9.09 | $10.26 | 67,600 | — | — |
| 1990-09-04 | $9.00 | $10.15 | 152,800 | — | — |
| 1990-08-31 | $9.00 | $10.15 | 227,600 | — | — |
| 1990-08-30 | $8.91 | $10.04 | 175,600 | — | — |
| 1990-08-29 | $8.94 | $10.08 | 93,600 | — | — |
| 1990-08-28 | $9.00 | $10.15 | 264,000 | — | — |
| 1990-08-27 | $8.94 | $10.08 | 882,800 | — | — |
| 1990-08-24 | $8.81 | $9.94 | 1,012,000 | — | — |
| 1990-08-23 | $9.25 | $10.43 | 304,400 | — | — |
| 1990-08-22 | $9.38 | $10.57 | 146,400 | — | — |
| 1990-08-21 | $9.44 | $10.64 | 95,600 | — | — |
| 1990-08-20 | $9.50 | $10.71 | 140,000 | — | — |
| 1990-08-17 | $9.25 | $10.43 | 366,400 | — | — |
| 1990-08-16 | $9.38 | $10.57 | 250,400 | — | — |
| 1990-08-15 | $9.50 | $10.71 | 256,400 | — | — |
| 1990-08-14 | $9.53 | $10.75 | 262,400 | — | — |
| 1990-08-13 | $9.38 | $10.57 | 125,200 | — | — |
| 1990-08-10 | $9.22 | $10.40 | 191,600 | — | — |
| 1990-08-09 | $9.19 | $10.36 | 39,200 | — | — |
| 1990-08-08 | $9.25 | $10.43 | 37,200 | — | — |
| 1990-08-07 | $9.19 | $10.36 | 138,800 | — | — |
| 1990-08-06 | $9.22 | $10.40 | 189,200 | — | — |
| 1990-08-03 | $9.66 | $10.89 | 146,400 | — | — |
| 1990-08-02 | $9.72 | $10.96 | 245,600 | — | — |
| 1990-08-01 | $9.81 | $11.07 | 256,800 | — | — |
| 1990-07-31 | $9.84 | $11.10 | 20,400 | — | — |
| 1990-07-30 | $9.75 | $11.00 | 73,200 | — | — |
| 1990-07-27 | $9.78 | $11.03 | 248,000 | — | — |
| 1990-07-26 | $9.91 | $11.17 | 230,800 | — | — |
| 1990-07-25 | $9.94 | $11.21 | 129,600 | — | — |
| 1990-07-24 | $9.75 | $11.00 | 178,800 | — | — |
| 1990-07-23 | $9.72 | $10.96 | 300,400 | — | — |
| 1990-07-20 | $9.72 | $10.96 | 628,400 | — | — |
| 1990-07-19 | $9.69 | $10.93 | 154,400 | — | — |
| 1990-07-18 | $9.59 | $10.82 | 171,600 | — | — |
| 1990-07-17 | $9.63 | $10.86 | 152,800 | — | — |
| 1990-07-16 | $9.66 | $10.89 | 221,200 | — | — |
| 1990-07-13 | $9.56 | $10.73 | 99,600 | — | — |
| 1990-07-12 | $9.63 | $10.80 | 144,000 | — | — |
| 1990-07-11 | $9.59 | $10.77 | 135,600 | — | — |
| 1990-07-10 | $9.59 | $10.77 | 102,800 | — | — |
| 1990-07-09 | $9.69 | $10.87 | 280,400 | — | — |
| 1990-07-06 | $9.50 | $10.66 | 320,400 | — | — |
| 1990-07-05 | $9.41 | $10.56 | 95,600 | — | — |
| 1990-07-03 | $9.44 | $10.59 | 176,000 | — | — |
| 1990-07-02 | $9.50 | $10.66 | 580,000 | — | — |
| 1990-06-29 | $9.47 | $10.63 | 186,800 | — | — |
| 1990-06-28 | $9.53 | $10.70 | 136,400 | — | — |
| 1990-06-27 | $9.50 | $10.66 | 97,200 | — | — |
| 1990-06-26 | $9.44 | $10.59 | 890,800 | — | — |
| 1990-06-25 | $9.34 | $10.49 | 232,800 | — | — |
| 1990-06-22 | $9.56 | $10.73 | 230,000 | — | — |
| 1990-06-21 | $9.47 | $10.63 | 122,400 | — | — |
| 1990-06-20 | $9.50 | $10.66 | 82,400 | — | — |
| 1990-06-19 | $9.56 | $10.73 | 86,800 | — | — |
| 1990-06-18 | $9.38 | $10.52 | 366,000 | — | — |
| 1990-06-15 | $9.69 | $10.87 | 250,800 | — | — |
| 1990-06-14 | $9.84 | $11.05 | 97,600 | — | — |
| 1990-06-13 | $9.81 | $11.01 | 102,400 | — | — |
| 1990-06-12 | $9.91 | $11.12 | 141,200 | — | — |
| 1990-06-11 | $9.91 | $11.12 | 98,000 | — | — |
| 1990-06-08 | $9.94 | $11.15 | 164,000 | — | — |
| 1990-06-07 | $9.97 | $11.19 | 265,600 | — | — |
| 1990-06-06 | $10.00 | $11.22 | 160,000 | — | — |
| 1990-06-05 | $10.00 | $11.22 | 490,400 | — | — |
| 1990-06-04 | $10.09 | $11.33 | 236,400 | — | — |
| 1990-06-01 | $9.97 | $11.19 | 263,600 | — | — |
| 1990-05-31 | $9.91 | $11.12 | 194,000 | — | — |
| 1990-05-30 | $9.84 | $11.05 | 477,200 | — | — |
| 1990-05-29 | $9.78 | $10.98 | 74,000 | — | — |
| 1990-05-25 | $9.69 | $10.87 | 430,400 | — | — |
| 1990-05-24 | $9.78 | $10.98 | 418,400 | — | — |
| 1990-05-23 | $9.84 | $11.05 | 264,400 | — | — |
| 1990-05-22 | $9.84 | $11.05 | 410,800 | — | — |
| 1990-05-21 | $9.88 | $11.08 | 807,200 | — | — |
| 1990-05-18 | $9.81 | $11.01 | 221,600 | — | — |
| 1990-05-17 | $9.75 | $10.94 | 169,200 | — | — |
| 1990-05-16 | $9.94 | $11.15 | 199,600 | — | — |
| 1990-05-15 | $10.03 | $11.26 | 537,200 | — | — |
| 1990-05-14 | $10.22 | $11.47 | 808,800 | — | — |
| 1990-05-11 | $10.00 | $11.22 | 452,000 | — | — |
| 1990-05-10 | $9.63 | $10.80 | 170,400 | — | — |
| 1990-05-09 | $9.59 | $10.77 | 188,000 | — | — |
| 1990-05-08 | $9.63 | $10.80 | 172,400 | — | — |
| 1990-05-07 | $9.66 | $10.84 | 304,800 | — | — |
| 1990-05-04 | $9.63 | $10.80 | 357,200 | — | — |
| 1990-05-03 | $9.41 | $10.56 | 99,600 | — | — |
| 1990-05-02 | $9.28 | $10.42 | 82,400 | — | — |
| 1990-05-01 | $9.25 | $10.38 | 249,600 | — | — |
| 1990-04-30 | $9.06 | $10.17 | 254,400 | — | — |
| 1990-04-27 | $8.84 | $9.92 | 346,000 | — | — |
| 1990-04-26 | $8.88 | $9.96 | 72,800 | — | — |
| 1990-04-25 | $8.91 | $9.99 | 156,800 | — | — |
| 1990-04-24 | $8.81 | $9.89 | 406,000 | — | — |
| 1990-04-23 | $9.00 | $10.10 | 272,000 | — | — |
| 1990-04-20 | $9.06 | $10.17 | 144,400 | — | — |
| 1990-04-19 | $9.09 | $10.20 | 127,600 | — | — |
| 1990-04-18 | $9.25 | $10.38 | 98,000 | — | — |
| 1990-04-17 | $9.34 | $10.49 | 209,200 | — | — |
| 1990-04-16 | $9.34 | $10.49 | 320,000 | — | — |
| 1990-04-12 | $9.34 | $10.43 | 330,000 | — | — |
| 1990-04-11 | $9.38 | $10.47 | 388,800 | — | — |
| 1990-04-10 | $9.28 | $10.36 | 386,800 | — | — |
| 1990-04-09 | $9.22 | $10.29 | 121,600 | — | — |
| 1990-04-06 | $9.22 | $10.29 | 274,800 | — | — |
| 1990-04-05 | $9.19 | $10.26 | 280,000 | — | — |
| 1990-04-04 | $9.31 | $10.40 | 383,200 | — | — |
| 1990-04-03 | $9.38 | $10.47 | 341,600 | — | — |
| 1990-04-02 | $9.22 | $10.29 | 248,800 | — | — |
| 1990-03-30 | $9.34 | $10.43 | 441,600 | — | — |
| 1990-03-29 | $9.50 | $10.61 | 415,600 | — | — |
| 1990-03-28 | $9.91 | $11.06 | 162,000 | — | — |
| 1990-03-27 | $9.97 | $11.13 | 141,200 | — | — |
| 1990-03-26 | $10.00 | $11.16 | 575,600 | — | — |
| 1990-03-23 | $9.84 | $10.99 | 424,400 | — | — |
| 1990-03-22 | $9.63 | $10.75 | 352,000 | — | — |
| 1990-03-21 | $9.66 | $10.78 | 334,400 | — | — |
| 1990-03-20 | $9.69 | $10.82 | 440,800 | — | — |
| 1990-03-19 | $9.84 | $10.99 | 209,200 | — | — |
| 1990-03-16 | $9.78 | $10.92 | 284,800 | — | — |
| 1990-03-15 | $9.66 | $10.78 | 144,000 | — | — |
| 1990-03-14 | $9.69 | $10.82 | 166,400 | — | — |
| 1990-03-13 | $9.81 | $10.96 | 553,200 | — | — |
| 1990-03-12 | $9.63 | $10.75 | 195,600 | — | — |
| 1990-03-09 | $9.50 | $10.61 | 278,800 | — | — |
| 1990-03-08 | $9.63 | $10.75 | 251,200 | — | — |
| 1990-03-07 | $9.41 | $10.50 | 297,200 | — | — |
| 1990-03-06 | $9.38 | $10.47 | 280,800 | — | — |
| 1990-03-05 | $9.22 | $10.29 | 158,400 | — | — |
| 1990-03-02 | $9.19 | $10.26 | 285,200 | — | — |
| 1990-03-01 | $9.16 | $10.22 | 262,800 | — | — |
| 1990-02-28 | $8.97 | $10.01 | 253,200 | — | — |
| 1990-02-27 | $8.91 | $9.94 | 203,600 | — | — |
| 1990-02-26 | $8.88 | $9.91 | 155,200 | — | — |
| 1990-02-23 | $8.75 | $9.77 | 236,400 | — | — |
| 1990-02-22 | $8.84 | $9.87 | 123,200 | — | — |
| 1990-02-21 | $8.84 | $9.87 | 228,400 | — | — |
| 1990-02-20 | $8.78 | $9.80 | 284,000 | — | — |
| 1990-02-16 | $8.84 | $9.87 | 405,600 | — | — |
| 1990-02-15 | $8.91 | $9.94 | 73,200 | — | — |
| 1990-02-14 | $8.94 | $9.98 | 148,800 | — | — |
| 1990-02-13 | $8.91 | $9.94 | 126,400 | — | — |
| 1990-02-12 | $8.88 | $9.91 | 104,800 | — | — |
| 1990-02-09 | $8.97 | $10.01 | 352,400 | — | — |
| 1990-02-08 | $8.88 | $9.91 | 374,800 | — | — |
| 1990-02-07 | $8.88 | $9.91 | 258,400 | — | — |
| 1990-02-06 | $8.84 | $9.87 | 102,800 | — | — |
| 1990-02-05 | $8.91 | $9.94 | 126,400 | — | — |
| 1990-02-02 | $8.91 | $9.94 | 85,200 | — | — |
| 1990-02-01 | $8.84 | $9.87 | 134,400 | — | — |
| 1990-01-31 | $8.91 | $9.94 | 125,600 | — | — |
| 1990-01-30 | $8.88 | $9.91 | 331,200 | — | — |
| 1990-01-29 | $8.84 | $9.87 | 287,600 | — | — |
| 1990-01-26 | $8.88 | $9.91 | 396,000 | — | — |
| 1990-01-25 | $8.81 | $9.84 | 399,600 | — | — |
| 1990-01-24 | $8.75 | $9.77 | 532,000 | — | — |
| 1990-01-23 | $8.78 | $9.80 | 487,600 | — | — |
| 1990-01-22 | $8.72 | $9.73 | 344,800 | — | — |
| 1990-01-19 | $8.75 | $9.77 | 243,200 | — | — |
| 1990-01-18 | $8.69 | $9.70 | 155,600 | — | — |
| 1990-01-17 | $8.66 | $9.66 | 114,800 | — | — |
| 1990-01-16 | $8.63 | $9.63 | 96,000 | — | — |
| 1990-01-15 | $8.59 | $9.59 | 173,200 | — | — |
| 1990-01-12 | $8.59 | $9.59 | 342,400 | — | — |
| 1990-01-11 | $8.72 | $9.68 | 369,200 | — | — |
| 1990-01-10 | $8.72 | $9.68 | 198,000 | — | — |
| 1990-01-09 | $8.72 | $9.68 | 439,200 | — | — |
| 1990-01-08 | $8.69 | $9.65 | 408,800 | — | — |
| 1990-01-05 | $8.59 | $9.54 | 597,600 | — | — |
| 1990-01-04 | $8.53 | $9.47 | 378,000 | — | — |
| 1990-01-03 | $8.53 | $9.47 | 236,800 | — | — |
| 1990-01-02 | $8.63 | $9.58 | 156,800 | — | — |