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 | $7.50 | $8.24 | 168,600 | — | — |
| 1990-12-28 | $7.67 | $8.43 | 131,100 | — | — |
| 1990-12-27 | $7.75 | $8.52 | 171,600 | — | — |
| 1990-12-26 | $7.92 | $8.70 | 154,200 | — | — |
| 1990-12-24 | $7.83 | $8.61 | 29,700 | — | — |
| 1990-12-21 | $7.83 | $8.61 | 470,100 | — | — |
| 1990-12-20 | $7.71 | $8.47 | 653,100 | — | — |
| 1990-12-19 | $7.63 | $8.38 | 453,300 | — | — |
| 1990-12-18 | $7.67 | $8.43 | 329,100 | — | — |
| 1990-12-17 | $7.71 | $8.47 | 417,900 | — | — |
| 1990-12-14 | $7.54 | $8.29 | 723,600 | — | — |
| 1990-12-13 | $7.63 | $8.38 | 446,100 | — | — |
| 1990-12-12 | $7.83 | $8.61 | 315,300 | — | — |
| 1990-12-11 | $7.88 | $8.65 | 634,500 | — | — |
| 1990-12-10 | $7.83 | $8.61 | 616,800 | — | — |
| 1990-12-07 | $7.54 | $8.29 | 399,000 | — | — |
| 1990-12-06 | $7.50 | $8.24 | 850,200 | — | — |
| 1990-12-05 | $7.50 | $8.24 | 890,400 | — | — |
| 1990-12-04 | $7.38 | $8.10 | 908,400 | — | — |
| 1990-12-03 | $7.46 | $8.20 | 555,300 | — | — |
| 1990-11-30 | $7.46 | $8.20 | 565,500 | — | — |
| 1990-11-29 | $7.13 | $7.83 | 480,600 | — | — |
| 1990-11-28 | $7.13 | $7.83 | 425,100 | — | — |
| 1990-11-27 | $7.25 | $7.97 | 642,900 | — | — |
| 1990-11-26 | $7.21 | $7.92 | 135,600 | — | — |
| 1990-11-23 | $7.17 | $7.88 | 270,900 | — | — |
| 1990-11-21 | $7.13 | $7.83 | 418,500 | — | — |
| 1990-11-20 | $7.08 | $7.78 | 312,900 | — | — |
| 1990-11-19 | $7.25 | $7.97 | 467,100 | — | — |
| 1990-11-16 | $7.21 | $7.92 | 567,000 | — | — |
| 1990-11-15 | $7.13 | $7.83 | 392,700 | — | — |
| 1990-11-14 | $7.25 | $7.97 | 982,500 | — | — |
| 1990-11-13 | $7.33 | $8.06 | 890,400 | — | — |
| 1990-11-12 | $7.33 | $8.06 | 834,900 | — | — |
| 1990-11-09 | $6.92 | $7.60 | 807,300 | — | — |
| 1990-11-08 | $6.58 | $7.23 | 495,000 | — | — |
| 1990-11-07 | $6.63 | $7.28 | 390,600 | — | — |
| 1990-11-06 | $6.79 | $7.46 | 636,900 | — | — |
| 1990-11-05 | $6.71 | $7.37 | 297,000 | — | — |
| 1990-11-02 | $6.83 | $7.51 | 588,300 | — | — |
| 1990-11-01 | $6.79 | $7.46 | 488,400 | — | — |
| 1990-10-31 | $6.92 | $7.60 | 837,600 | — | — |
| 1990-10-30 | $6.54 | $7.19 | 296,100 | — | — |
| 1990-10-29 | $6.38 | $7.01 | 274,500 | — | — |
| 1990-10-26 | $6.38 | $7.01 | 131,100 | — | — |
| 1990-10-25 | $6.29 | $6.91 | 507,900 | — | — |
| 1990-10-24 | $6.25 | $6.87 | 203,700 | — | — |
| 1990-10-23 | $6.25 | $6.87 | 235,800 | — | — |
| 1990-10-22 | $6.33 | $6.96 | 342,000 | — | — |
| 1990-10-19 | $6.33 | $6.96 | 204,300 | — | — |
| 1990-10-18 | $6.33 | $6.96 | 466,800 | — | — |
| 1990-10-17 | $6.29 | $6.91 | 134,100 | — | — |
| 1990-10-16 | $6.29 | $6.91 | 353,400 | — | — |
| 1990-10-15 | $6.33 | $6.96 | 183,900 | — | — |
| 1990-10-12 | $6.04 | $6.64 | 84,900 | — | — |
| 1990-10-11 | $5.96 | $6.55 | 463,200 | — | — |
| 1990-10-10 | $6.21 | $6.82 | 245,700 | — | — |
| 1990-10-09 | $6.25 | $6.82 | 179,700 | — | — |
| 1990-10-08 | $6.42 | $7.00 | 105,600 | — | — |
| 1990-10-05 | $6.42 | $7.00 | 378,000 | — | — |
| 1990-10-04 | $6.29 | $6.86 | 538,200 | — | — |
| 1990-10-03 | $6.13 | $6.68 | 90,900 | — | — |
| 1990-10-02 | $6.29 | $6.86 | 355,800 | — | — |
| 1990-10-01 | $6.29 | $6.86 | 216,900 | — | — |
| 1990-09-28 | $6.13 | $6.68 | 162,600 | — | — |
| 1990-09-27 | $6.00 | $6.54 | 168,300 | — | — |
| 1990-09-26 | $5.92 | $6.45 | 202,500 | — | — |
| 1990-09-25 | $6.04 | $6.59 | 214,200 | — | — |
| 1990-09-24 | $6.04 | $6.59 | 624,300 | — | — |
| 1990-09-21 | $6.29 | $6.86 | 817,800 | — | — |
| 1990-09-20 | $6.29 | $6.86 | 891,000 | — | — |
| 1990-09-19 | $6.33 | $6.91 | 207,300 | — | — |
| 1990-09-18 | $6.29 | $6.86 | 277,800 | — | — |
| 1990-09-17 | $6.25 | $6.82 | 269,400 | — | — |
| 1990-09-14 | $6.21 | $6.77 | 664,800 | — | — |
| 1990-09-13 | $6.33 | $6.91 | 66,300 | — | — |
| 1990-09-12 | $6.33 | $6.91 | 87,600 | — | — |
| 1990-09-11 | $6.21 | $6.77 | 502,200 | — | — |
| 1990-09-10 | $6.25 | $6.82 | 75,300 | — | — |
| 1990-09-07 | $6.25 | $6.82 | 231,000 | — | — |
| 1990-09-06 | $6.21 | $6.77 | 163,500 | — | — |
| 1990-09-05 | $6.25 | $6.82 | 92,700 | — | — |
| 1990-09-04 | $6.29 | $6.86 | 164,400 | — | — |
| 1990-08-31 | $6.29 | $6.86 | 484,500 | — | — |
| 1990-08-30 | $6.25 | $6.82 | 241,500 | — | — |
| 1990-08-29 | $6.21 | $6.77 | 288,900 | — | — |
| 1990-08-28 | $6.25 | $6.82 | 202,800 | — | — |
| 1990-08-27 | $6.33 | $6.91 | 423,600 | — | — |
| 1990-08-24 | $6.00 | $6.54 | 313,500 | — | — |
| 1990-08-23 | $5.79 | $6.32 | 426,300 | — | — |
| 1990-08-22 | $6.13 | $6.68 | 666,000 | — | — |
| 1990-08-21 | $6.29 | $6.86 | 555,900 | — | — |
| 1990-08-20 | $6.38 | $6.95 | 408,000 | — | — |
| 1990-08-17 | $6.25 | $6.82 | 348,000 | — | — |
| 1990-08-16 | $6.33 | $6.91 | 160,200 | — | — |
| 1990-08-15 | $6.33 | $6.91 | 99,300 | — | — |
| 1990-08-14 | $6.29 | $6.86 | 206,100 | — | — |
| 1990-08-13 | $6.17 | $6.73 | 195,900 | — | — |
| 1990-08-10 | $6.21 | $6.77 | 401,700 | — | — |
| 1990-08-09 | $6.13 | $6.68 | 173,400 | — | — |
| 1990-08-08 | $6.13 | $6.68 | 103,800 | — | — |
| 1990-08-07 | $6.04 | $6.59 | 489,600 | — | — |
| 1990-08-06 | $6.04 | $6.59 | 771,900 | — | — |
| 1990-08-03 | $6.21 | $6.77 | 565,500 | — | — |
| 1990-08-02 | $6.29 | $6.86 | 272,400 | — | — |
| 1990-08-01 | $6.29 | $6.86 | 186,300 | — | — |
| 1990-07-31 | $6.29 | $6.86 | 295,500 | — | — |
| 1990-07-30 | $6.33 | $6.91 | 236,400 | — | — |
| 1990-07-27 | $6.21 | $6.77 | 559,200 | — | — |
| 1990-07-26 | $6.38 | $6.95 | 586,800 | — | — |
| 1990-07-25 | $6.04 | $6.59 | 79,800 | — | — |
| 1990-07-24 | $6.13 | $6.68 | 414,600 | — | — |
| 1990-07-23 | $6.08 | $6.64 | 656,100 | — | — |
| 1990-07-20 | $6.17 | $6.73 | 486,000 | — | — |
| 1990-07-19 | $6.21 | $6.77 | 552,000 | — | — |
| 1990-07-18 | $6.38 | $6.95 | 696,600 | — | — |
| 1990-07-17 | $6.42 | $7.00 | 323,400 | — | — |
| 1990-07-16 | $6.50 | $7.09 | 155,100 | — | — |
| 1990-07-13 | $6.54 | $7.14 | 511,800 | — | — |
| 1990-07-12 | $6.50 | $7.09 | 207,300 | — | — |
| 1990-07-11 | $6.46 | $7.04 | 226,800 | — | — |
| 1990-07-10 | $6.50 | $7.09 | 223,800 | — | — |
| 1990-07-09 | $6.50 | $7.04 | 140,100 | — | — |
| 1990-07-06 | $6.42 | $6.95 | 218,100 | — | — |
| 1990-07-05 | $6.25 | $6.77 | 236,400 | — | — |
| 1990-07-03 | $6.38 | $6.90 | 158,700 | — | — |
| 1990-07-02 | $6.42 | $6.95 | 138,000 | — | — |
| 1990-06-29 | $6.46 | $6.99 | 279,300 | — | — |
| 1990-06-28 | $6.46 | $6.99 | 80,100 | — | — |
| 1990-06-27 | $6.50 | $7.04 | 245,700 | — | — |
| 1990-06-26 | $6.38 | $6.90 | 204,900 | — | — |
| 1990-06-25 | $6.38 | $6.90 | 252,000 | — | — |
| 1990-06-22 | $6.33 | $6.86 | 348,600 | — | — |
| 1990-06-21 | $6.50 | $7.04 | 231,000 | — | — |
| 1990-06-20 | $6.46 | $6.99 | 153,600 | — | — |
| 1990-06-19 | $6.42 | $6.95 | 127,200 | — | — |
| 1990-06-18 | $6.46 | $6.99 | 230,100 | — | — |
| 1990-06-15 | $6.54 | $7.08 | 528,600 | — | — |
| 1990-06-14 | $6.63 | $7.17 | 289,200 | — | — |
| 1990-06-13 | $6.58 | $7.13 | 1,131,900 | — | — |
| 1990-06-12 | $6.63 | $7.17 | 1,111,800 | — | — |
| 1990-06-11 | $6.46 | $6.99 | 153,900 | — | — |
| 1990-06-08 | $6.38 | $6.90 | 435,300 | — | — |
| 1990-06-07 | $6.42 | $6.95 | 1,478,100 | — | — |
| 1990-06-06 | $6.50 | $7.04 | 1,539,000 | — | — |
| 1990-06-05 | $6.63 | $7.17 | 999,000 | — | — |
| 1990-06-04 | $6.71 | $7.26 | 1,580,700 | — | — |
| 1990-06-01 | $6.46 | $6.99 | 315,600 | — | — |
| 1990-05-31 | $6.38 | $6.90 | 1,053,600 | — | — |
| 1990-05-30 | $6.21 | $6.72 | 1,328,400 | — | — |
| 1990-05-29 | $6.04 | $6.54 | 343,200 | — | — |
| 1990-05-25 | $6.08 | $6.59 | 273,900 | — | — |
| 1990-05-24 | $6.17 | $6.68 | 100,800 | — | — |
| 1990-05-23 | $6.17 | $6.68 | 322,800 | — | — |
| 1990-05-22 | $6.17 | $6.68 | 493,800 | — | — |
| 1990-05-21 | $6.04 | $6.54 | 328,200 | — | — |
| 1990-05-18 | $6.04 | $6.54 | 242,100 | — | — |
| 1990-05-17 | $6.00 | $6.50 | 592,500 | — | — |
| 1990-05-16 | $6.04 | $6.54 | 898,500 | — | — |
| 1990-05-15 | $6.04 | $6.54 | 631,200 | — | — |
| 1990-05-14 | $6.04 | $6.54 | 903,600 | — | — |
| 1990-05-11 | $6.00 | $6.50 | 1,249,800 | — | — |
| 1990-05-10 | $5.63 | $6.09 | 570,000 | — | — |
| 1990-05-09 | $5.50 | $5.96 | 470,700 | — | — |
| 1990-05-08 | $5.54 | $6.00 | 411,600 | — | — |
| 1990-05-07 | $5.67 | $6.14 | 223,500 | — | — |
| 1990-05-04 | $5.71 | $6.18 | 378,600 | — | — |
| 1990-05-03 | $5.67 | $6.14 | 169,800 | — | — |
| 1990-05-02 | $5.67 | $6.14 | 622,500 | — | — |
| 1990-05-01 | $5.50 | $5.96 | 773,700 | — | — |
| 1990-04-30 | $5.46 | $5.91 | 418,200 | — | — |
| 1990-04-27 | $5.46 | $5.91 | 323,100 | — | — |
| 1990-04-26 | $5.46 | $5.91 | 176,400 | — | — |
| 1990-04-25 | $5.46 | $5.91 | 401,100 | — | — |
| 1990-04-24 | $5.58 | $6.05 | 255,900 | — | — |
| 1990-04-23 | $5.42 | $5.87 | 176,700 | — | — |
| 1990-04-20 | $5.54 | $6.00 | 248,700 | — | — |
| 1990-04-19 | $5.54 | $6.00 | 180,000 | — | — |
| 1990-04-18 | $5.58 | $6.05 | 185,100 | — | — |
| 1990-04-17 | $5.54 | $6.00 | 435,900 | — | — |
| 1990-04-16 | $5.50 | $5.96 | 714,000 | — | — |
| 1990-04-12 | $5.46 | $5.91 | 396,300 | — | — |
| 1990-04-11 | $5.42 | $5.87 | 457,500 | — | — |
| 1990-04-10 | $5.33 | $5.78 | 636,000 | — | — |
| 1990-04-09 | $5.38 | $5.82 | 399,300 | — | — |
| 1990-04-06 | $5.42 | $5.82 | 335,400 | — | — |
| 1990-04-05 | $5.04 | $5.41 | 89,700 | — | — |
| 1990-04-04 | $5.13 | $5.50 | 182,700 | — | — |
| 1990-04-03 | $5.13 | $5.50 | 223,800 | — | — |
| 1990-04-02 | $5.08 | $5.46 | 146,700 | — | — |
| 1990-03-30 | $5.21 | $5.59 | 316,800 | — | — |
| 1990-03-29 | $5.13 | $5.50 | 161,700 | — | — |
| 1990-03-28 | $5.17 | $5.55 | 245,700 | — | — |
| 1990-03-27 | $5.17 | $5.55 | 216,600 | — | — |
| 1990-03-26 | $5.17 | $5.55 | 224,400 | — | — |
| 1990-03-23 | $5.04 | $5.41 | 136,500 | — | — |
| 1990-03-22 | $5.13 | $5.50 | 245,400 | — | — |
| 1990-03-21 | $5.08 | $5.46 | 232,200 | — | — |
| 1990-03-20 | $5.08 | $5.46 | 147,000 | — | — |
| 1990-03-19 | $5.13 | $5.50 | 248,400 | — | — |
| 1990-03-16 | $5.29 | $5.68 | 374,400 | — | — |
| 1990-03-15 | $5.25 | $5.64 | 122,100 | — | — |
| 1990-03-14 | $5.29 | $5.68 | 166,500 | — | — |
| 1990-03-13 | $5.25 | $5.64 | 434,400 | — | — |
| 1990-03-12 | $5.38 | $5.77 | 583,500 | — | — |
| 1990-03-09 | $5.29 | $5.68 | 413,400 | — | — |
| 1990-03-08 | $5.13 | $5.50 | 449,100 | — | — |
| 1990-03-07 | $5.17 | $5.55 | 650,700 | — | — |
| 1990-03-06 | $5.13 | $5.50 | 622,500 | — | — |
| 1990-03-05 | $5.00 | $5.37 | 478,500 | — | — |
| 1990-03-02 | $4.96 | $5.32 | 557,100 | — | — |
| 1990-03-01 | $4.92 | $5.28 | 315,600 | — | — |
| 1990-02-28 | $4.88 | $5.23 | 312,900 | — | — |
| 1990-02-27 | $4.88 | $5.23 | 269,100 | — | — |
| 1990-02-26 | $5.00 | $5.37 | 111,600 | — | — |
| 1990-02-23 | $4.92 | $5.28 | 288,000 | — | — |
| 1990-02-22 | $5.00 | $5.37 | 606,900 | — | — |
| 1990-02-21 | $4.96 | $5.32 | 177,600 | — | — |
| 1990-02-20 | $4.96 | $5.32 | 209,400 | — | — |
| 1990-02-16 | $5.00 | $5.37 | 301,200 | — | — |
| 1990-02-15 | $4.96 | $5.32 | 114,000 | — | — |
| 1990-02-14 | $5.04 | $5.41 | 321,600 | — | — |
| 1990-02-13 | $4.83 | $5.19 | 288,000 | — | — |
| 1990-02-12 | $4.75 | $5.10 | 294,000 | — | — |
| 1990-02-09 | $4.71 | $5.05 | 519,000 | — | — |
| 1990-02-08 | $4.92 | $5.28 | 243,900 | — | — |
| 1990-02-07 | $4.75 | $5.10 | 417,900 | — | — |
| 1990-02-06 | $4.58 | $4.92 | 153,300 | — | — |
| 1990-02-05 | $4.58 | $4.92 | 244,200 | — | — |
| 1990-02-02 | $4.54 | $4.88 | 282,000 | — | — |
| 1990-02-01 | $4.50 | $4.83 | 527,400 | — | — |
| 1990-01-31 | $4.58 | $4.92 | 391,500 | — | — |
| 1990-01-30 | $4.58 | $4.92 | 244,800 | — | — |
| 1990-01-29 | $4.63 | $4.97 | 206,400 | — | — |
| 1990-01-26 | $4.63 | $4.97 | 311,400 | — | — |
| 1990-01-25 | $4.63 | $4.97 | 269,100 | — | — |
| 1990-01-24 | $4.71 | $5.05 | 188,400 | — | — |
| 1990-01-23 | $4.75 | $5.10 | 205,800 | — | — |
| 1990-01-22 | $4.71 | $5.05 | 366,900 | — | — |
| 1990-01-19 | $4.83 | $5.19 | 139,500 | — | — |
| 1990-01-18 | $4.92 | $5.28 | 363,300 | — | — |
| 1990-01-17 | $4.88 | $5.23 | 182,100 | — | — |
| 1990-01-16 | $4.88 | $5.23 | 673,800 | — | — |
| 1990-01-15 | $4.92 | $5.28 | 711,300 | — | — |
| 1990-01-12 | $5.04 | $5.41 | 273,000 | — | — |
| 1990-01-11 | $5.17 | $5.55 | 247,800 | — | — |
| 1990-01-10 | $5.21 | $5.59 | 1,198,800 | — | — |
| 1990-01-09 | $5.42 | $5.77 | 263,100 | — | — |
| 1990-01-08 | $5.54 | $5.90 | 442,200 | — | — |
| 1990-01-05 | $5.50 | $5.85 | 251,400 | — | — |
| 1990-01-04 | $5.38 | $5.72 | 219,000 | — | — |
| 1990-01-03 | $5.29 | $5.63 | 555,300 | — | — |
| 1990-01-02 | $5.38 | $5.72 | 350,100 | — | — |