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 | $7.63 | $8.36 | 80,500 | — | — |
| 1990-12-28 | $7.38 | $8.09 | 139,300 | — | — |
| 1990-12-27 | $7.25 | $7.95 | 29,000 | — | — |
| 1990-12-26 | $7.13 | $7.81 | 36,200 | — | — |
| 1990-12-24 | $7.25 | $7.95 | 17,500 | — | — |
| 1990-12-21 | $7.25 | $7.95 | 40,900 | — | — |
| 1990-12-20 | $7.13 | $7.81 | 41,100 | — | — |
| 1990-12-19 | $7.13 | $7.81 | 44,400 | — | — |
| 1990-12-18 | $6.88 | $7.54 | 30,900 | — | — |
| 1990-12-17 | $6.88 | $7.54 | 13,900 | — | — |
| 1990-12-14 | $7.00 | $7.68 | 10,900 | — | — |
| 1990-12-13 | $7.00 | $7.68 | 2,700 | — | — |
| 1990-12-12 | $6.88 | $7.54 | 8,900 | — | — |
| 1990-12-11 | $7.00 | $7.68 | 6,100 | — | — |
| 1990-12-10 | $7.00 | $7.68 | 11,100 | — | — |
| 1990-12-07 | $7.13 | $7.81 | 30,600 | — | — |
| 1990-12-06 | $7.25 | $7.95 | 33,200 | — | — |
| 1990-12-05 | $7.25 | $7.95 | 25,300 | — | — |
| 1990-12-04 | $7.00 | $7.68 | 9,100 | — | — |
| 1990-12-03 | $6.88 | $7.54 | 24,600 | — | — |
| 1990-11-30 | $6.75 | $7.40 | 20,100 | — | — |
| 1990-11-29 | $6.88 | $7.54 | 9,100 | — | — |
| 1990-11-28 | $7.00 | $7.68 | 13,500 | — | — |
| 1990-11-27 | $7.13 | $7.81 | 760,400 | — | — |
| 1990-11-26 | $6.50 | $7.13 | 9,300 | — | — |
| 1990-11-23 | $6.50 | $7.13 | 1,400 | — | — |
| 1990-11-21 | $6.63 | $7.27 | 9,500 | — | — |
| 1990-11-20 | $6.63 | $7.27 | 19,400 | — | — |
| 1990-11-19 | $6.50 | $7.13 | 51,400 | — | — |
| 1990-11-16 | $6.50 | $7.13 | 13,700 | — | — |
| 1990-11-15 | $6.63 | $7.27 | 27,000 | — | — |
| 1990-11-14 | $6.75 | $7.40 | 22,300 | — | — |
| 1990-11-13 | $6.75 | $7.40 | 30,400 | — | — |
| 1990-11-12 | $7.00 | $7.68 | 5,300 | — | — |
| 1990-11-09 | $7.13 | $7.81 | 31,900 | — | — |
| 1990-11-08 | $7.13 | $7.81 | 12,100 | — | — |
| 1990-11-07 | $6.88 | $7.45 | 5,900 | — | — |
| 1990-11-06 | $7.00 | $7.59 | 9,500 | — | — |
| 1990-11-05 | $6.63 | $7.18 | 2,900 | — | — |
| 1990-11-02 | $6.75 | $7.32 | 24,400 | — | — |
| 1990-11-01 | $6.50 | $7.05 | 22,000 | — | — |
| 1990-10-31 | $6.00 | $6.50 | 1,500 | — | — |
| 1990-10-30 | $6.38 | $6.91 | 4,900 | — | — |
| 1990-10-29 | $6.50 | $7.05 | 3,200 | — | — |
| 1990-10-26 | $6.75 | $7.32 | 1,700 | — | — |
| 1990-10-25 | $6.88 | $7.45 | 2,400 | — | — |
| 1990-10-24 | $6.88 | $7.45 | 3,900 | — | — |
| 1990-10-23 | $7.13 | $7.72 | 24,900 | — | — |
| 1990-10-22 | $7.00 | $7.59 | 8,500 | — | — |
| 1990-10-19 | $6.88 | $7.45 | 15,200 | — | — |
| 1990-10-18 | $7.13 | $7.72 | 4,500 | — | — |
| 1990-10-17 | $7.38 | $7.99 | 2,300 | — | — |
| 1990-10-16 | $7.50 | $8.13 | 4,900 | — | — |
| 1990-10-15 | $7.50 | $8.13 | 4,400 | — | — |
| 1990-10-12 | $7.50 | $8.13 | 2,400 | — | — |
| 1990-10-11 | $7.50 | $8.13 | 2,400 | — | — |
| 1990-10-10 | $7.50 | $8.13 | 1,100 | — | — |
| 1990-10-09 | $7.50 | $8.13 | 6,400 | — | — |
| 1990-10-08 | $8.00 | $8.67 | 8,800 | — | — |
| 1990-10-05 | $7.88 | $8.54 | 900 | — | — |
| 1990-10-04 | $8.00 | $8.67 | 4,000 | — | — |
| 1990-10-03 | $7.88 | $8.54 | 6,700 | — | — |
| 1990-10-02 | $8.13 | $8.81 | 3,300 | — | — |
| 1990-10-01 | $8.00 | $8.67 | 3,100 | — | — |
| 1990-09-28 | $8.00 | $8.67 | 4,800 | — | — |
| 1990-09-27 | $8.25 | $8.94 | 1,600 | — | — |
| 1990-09-26 | $8.13 | $8.81 | 14,400 | — | — |
| 1990-09-25 | $8.38 | $9.08 | 6,100 | — | — |
| 1990-09-24 | $8.88 | $9.62 | 1,000 | — | — |
| 1990-09-21 | $8.88 | $9.62 | 39,800 | — | — |
| 1990-09-20 | $8.63 | $9.35 | 3,100 | — | — |
| 1990-09-19 | $8.63 | $9.35 | 3,000 | — | — |
| 1990-09-18 | $8.75 | $9.48 | 18,600 | — | — |
| 1990-09-17 | $9.00 | $9.76 | 3,400 | — | — |
| 1990-09-14 | $9.25 | $10.03 | 4,000 | — | — |
| 1990-09-13 | $9.00 | $9.76 | 4,300 | — | — |
| 1990-09-12 | $8.75 | $9.48 | 1,200 | — | — |
| 1990-09-11 | $8.75 | $9.48 | 5,600 | — | — |
| 1990-09-10 | $8.75 | $9.48 | 4,200 | — | — |
| 1990-09-07 | $9.00 | $9.76 | 11,200 | — | — |
| 1990-09-06 | $8.88 | $9.62 | 6,700 | — | — |
| 1990-09-05 | $8.50 | $9.21 | 52,400 | — | — |
| 1990-09-04 | $9.00 | $9.76 | 1,800 | — | — |
| 1990-08-31 | $9.38 | $10.16 | 3,600 | — | — |
| 1990-08-30 | $9.50 | $10.30 | 4,500 | — | — |
| 1990-08-29 | $9.75 | $10.57 | 1,200 | — | — |
| 1990-08-28 | $9.75 | $10.57 | 900 | — | — |
| 1990-08-27 | $9.75 | $10.57 | 400 | — | — |
| 1990-08-24 | $9.88 | $10.70 | 7,300 | — | — |
| 1990-08-23 | $9.75 | $10.57 | 5,500 | — | — |
| 1990-08-22 | $10.00 | $10.84 | 51,400 | — | — |
| 1990-08-21 | $9.50 | $10.30 | 4,000 | — | — |
| 1990-08-20 | $10.00 | $10.84 | 1,300 | — | — |
| 1990-08-17 | $9.88 | $10.70 | 1,700 | — | — |
| 1990-08-16 | $9.88 | $10.70 | 2,900 | — | — |
| 1990-08-15 | $9.88 | $10.70 | 43,600 | — | — |
| 1990-08-14 | $10.00 | $10.84 | 40,500 | — | — |
| 1990-08-13 | $10.25 | $11.11 | 5,400 | — | — |
| 1990-08-10 | $10.00 | $10.84 | 3,400 | — | — |
| 1990-08-09 | $10.38 | $11.25 | 23,600 | — | — |
| 1990-08-08 | $10.00 | $10.75 | 22,100 | — | — |
| 1990-08-07 | $10.25 | $11.02 | 1,700 | — | — |
| 1990-08-06 | $10.38 | $11.16 | 1,500 | — | — |
| 1990-08-03 | $10.75 | $11.56 | 5,400 | — | — |
| 1990-08-02 | $11.13 | $11.96 | 12,000 | — | — |
| 1990-08-01 | $11.25 | $12.10 | 1,600 | — | — |
| 1990-07-31 | $11.00 | $11.83 | 6,700 | — | — |
| 1990-07-30 | $11.38 | $12.23 | 13,300 | — | — |
| 1990-07-27 | $11.50 | $12.37 | 300 | — | — |
| 1990-07-26 | $11.75 | $12.63 | 1,800 | — | — |
| 1990-07-25 | $11.75 | $12.63 | 700 | — | — |
| 1990-07-24 | $11.50 | $12.37 | 19,200 | — | — |
| 1990-07-23 | $10.88 | $11.69 | 1,200 | — | — |
| 1990-07-20 | $10.75 | $11.56 | 44,700 | — | — |
| 1990-07-19 | $10.88 | $11.69 | 1,700 | — | — |
| 1990-07-18 | $11.13 | $11.96 | 3,400 | — | — |
| 1990-07-17 | $11.38 | $12.23 | 6,000 | — | — |
| 1990-07-16 | $10.88 | $11.69 | 33,000 | — | — |
| 1990-07-13 | $11.00 | $11.83 | 28,400 | — | — |
| 1990-07-12 | $10.75 | $11.56 | 4,500 | — | — |
| 1990-07-11 | $10.50 | $11.29 | 3,000 | — | — |
| 1990-07-10 | $10.50 | $11.29 | 1,700 | — | — |
| 1990-07-09 | $10.63 | $11.43 | 900 | — | — |
| 1990-07-06 | $10.75 | $11.56 | 4,100 | — | — |
| 1990-07-05 | $10.75 | $11.56 | 1,000 | — | — |
| 1990-07-03 | $10.88 | $11.69 | 16,300 | — | — |
| 1990-07-02 | $10.88 | $11.69 | 33,700 | — | — |
| 1990-06-29 | $10.75 | $11.56 | 6,700 | — | — |
| 1990-06-28 | $10.75 | $11.56 | 14,500 | — | — |
| 1990-06-27 | $10.88 | $11.69 | 1,300 | — | — |
| 1990-06-26 | $10.75 | $11.56 | 17,500 | — | — |
| 1990-06-25 | $10.75 | $11.56 | 12,500 | — | — |
| 1990-06-22 | $10.88 | $11.69 | 500 | — | — |
| 1990-06-21 | $10.75 | $11.56 | 30,700 | — | — |
| 1990-06-20 | $10.88 | $11.69 | 3,000 | — | — |
| 1990-06-19 | $10.88 | $11.69 | 9,400 | — | — |
| 1990-06-18 | $10.75 | $11.56 | 11,100 | — | — |
| 1990-06-15 | $10.88 | $11.69 | 91,400 | — | — |
| 1990-06-14 | $11.00 | $11.83 | 1,700 | — | — |
| 1990-06-13 | $11.00 | $11.83 | 1,500 | — | — |
| 1990-06-12 | $11.13 | $11.96 | 9,200 | — | — |
| 1990-06-11 | $11.13 | $11.96 | 2,300 | — | — |
| 1990-06-08 | $11.13 | $11.96 | 3,000 | — | — |
| 1990-06-07 | $11.13 | $11.96 | 1,900 | — | — |
| 1990-06-06 | $11.00 | $11.83 | 17,100 | — | — |
| 1990-06-05 | $10.75 | $11.56 | 4,900 | — | — |
| 1990-06-04 | $10.88 | $11.69 | 12,300 | — | — |
| 1990-06-01 | $11.00 | $11.83 | 13,300 | — | — |
| 1990-05-31 | $11.00 | $11.83 | 8,200 | — | — |
| 1990-05-30 | $11.00 | $11.83 | 13,300 | — | — |
| 1990-05-29 | $11.13 | $11.96 | 4,300 | — | — |
| 1990-05-25 | $11.38 | $12.23 | 77,600 | — | — |
| 1990-05-24 | $11.38 | $12.23 | 101,100 | — | — |
| 1990-05-23 | $11.25 | $12.10 | 2,500 | — | — |
| 1990-05-22 | $11.13 | $11.96 | 4,400 | — | — |
| 1990-05-21 | $11.13 | $11.96 | 8,000 | — | — |
| 1990-05-18 | $11.63 | $12.50 | 13,100 | — | — |
| 1990-05-17 | $11.38 | $12.23 | 15,800 | — | — |
| 1990-05-16 | $11.75 | $12.63 | 4,200 | — | — |
| 1990-05-15 | $11.88 | $12.77 | 2,900 | — | — |
| 1990-05-14 | $12.00 | $12.90 | 900 | — | — |
| 1990-05-11 | $12.13 | $13.04 | 5,600 | — | — |
| 1990-05-10 | $12.25 | $13.17 | 101,000 | — | — |
| 1990-05-09 | $12.25 | $13.17 | 600 | — | — |
| 1990-05-08 | $12.00 | $12.82 | 3,300 | — | — |
| 1990-05-07 | $12.13 | $12.95 | 1,600 | — | — |
| 1990-05-04 | $12.25 | $13.08 | 400 | — | — |
| 1990-05-03 | $12.25 | $13.08 | 1,400 | — | — |
| 1990-05-02 | $12.38 | $13.22 | 400 | — | — |
| 1990-05-01 | $12.13 | $12.95 | 1,500 | — | — |
| 1990-04-30 | $12.38 | $13.22 | 1,800 | — | — |
| 1990-04-27 | $12.63 | $13.49 | 9,300 | — | — |
| 1990-04-26 | $12.75 | $13.62 | 4,600 | — | — |
| 1990-04-25 | $12.75 | $13.62 | 10,000 | — | — |
| 1990-04-24 | $11.88 | $12.68 | 1,600 | — | — |
| 1990-04-23 | $11.75 | $12.55 | 3,000 | — | — |
| 1990-04-20 | $11.88 | $12.68 | 4,500 | — | — |
| 1990-04-19 | $11.75 | $12.55 | 7,300 | — | — |
| 1990-04-18 | $12.00 | $12.82 | 7,300 | — | — |
| 1990-04-17 | $12.25 | $13.08 | 6,100 | — | — |
| 1990-04-16 | $12.38 | $13.22 | 11,500 | — | — |
| 1990-04-12 | $12.50 | $13.35 | 4,600 | — | — |
| 1990-04-11 | $12.25 | $13.08 | 30,600 | — | — |
| 1990-04-10 | $12.50 | $13.35 | 700 | — | — |
| 1990-04-09 | $12.50 | $13.35 | 3,500 | — | — |
| 1990-04-06 | $12.25 | $13.08 | 12,100 | — | — |
| 1990-04-05 | $12.38 | $13.22 | 3,200 | — | — |
| 1990-04-04 | $12.50 | $13.35 | 1,100 | — | — |
| 1990-04-03 | $12.75 | $13.62 | 1,200 | — | — |
| 1990-04-02 | $12.88 | $13.75 | 0 | — | — |
| 1990-03-30 | $12.88 | $13.75 | 2,300 | — | — |
| 1990-03-29 | $12.75 | $13.62 | 900 | — | — |
| 1990-03-28 | $12.75 | $13.62 | 19,600 | — | — |
| 1990-03-27 | $13.00 | $13.89 | 100 | — | — |
| 1990-03-26 | $13.13 | $14.02 | 4,200 | — | — |
| 1990-03-23 | $13.25 | $14.15 | 500 | — | — |
| 1990-03-22 | $13.25 | $14.15 | 6,000 | — | — |
| 1990-03-21 | $13.38 | $14.29 | 200 | — | — |
| 1990-03-20 | $13.25 | $14.15 | 2,300 | — | — |
| 1990-03-19 | $13.38 | $14.29 | 3,400 | — | — |
| 1990-03-16 | $13.13 | $14.02 | 5,400 | — | — |
| 1990-03-15 | $13.00 | $13.89 | 7,600 | — | — |
| 1990-03-14 | $13.00 | $13.89 | 11,600 | — | — |
| 1990-03-13 | $12.88 | $13.75 | 1,700 | — | — |
| 1990-03-12 | $12.63 | $13.49 | 3,500 | — | — |
| 1990-03-09 | $12.50 | $13.35 | 9,100 | — | — |
| 1990-03-08 | $12.50 | $13.35 | 7,500 | — | — |
| 1990-03-07 | $12.63 | $13.49 | 3,900 | — | — |
| 1990-03-06 | $12.88 | $13.75 | 3,500 | — | — |
| 1990-03-05 | $13.38 | $14.29 | 3,900 | — | — |
| 1990-03-02 | $13.63 | $14.55 | 24,500 | — | — |
| 1990-03-01 | $13.63 | $14.55 | 400 | — | — |
| 1990-02-28 | $13.63 | $14.55 | 6,600 | — | — |
| 1990-02-27 | $13.88 | $14.82 | 21,800 | — | — |
| 1990-02-26 | $13.75 | $14.69 | 4,100 | — | — |
| 1990-02-23 | $13.63 | $14.55 | 400 | — | — |
| 1990-02-22 | $13.88 | $14.82 | 1,500 | — | — |
| 1990-02-21 | $14.13 | $15.09 | 2,400 | — | — |
| 1990-02-20 | $14.38 | $15.35 | 4,700 | — | — |
| 1990-02-16 | $14.13 | $15.09 | 1,200 | — | — |
| 1990-02-15 | $14.13 | $15.09 | 2,000 | — | — |
| 1990-02-14 | $14.38 | $15.35 | 1,700 | — | — |
| 1990-02-13 | $14.75 | $15.75 | 700 | — | — |
| 1990-02-12 | $14.88 | $15.89 | 0 | — | — |
| 1990-02-09 | $14.88 | $15.89 | 1,000 | — | — |
| 1990-02-08 | $15.00 | $15.94 | 1,100 | — | — |
| 1990-02-07 | $15.00 | $15.94 | 900 | — | — |
| 1990-02-06 | $14.50 | $15.41 | 4,600 | — | — |
| 1990-02-05 | $14.50 | $15.41 | 500 | — | — |
| 1990-02-02 | $14.38 | $15.27 | 7,600 | — | — |
| 1990-02-01 | $14.00 | $14.87 | 3,100 | — | — |
| 1990-01-31 | $13.63 | $14.48 | 2,900 | — | — |
| 1990-01-30 | $13.13 | $13.94 | 3,100 | — | — |
| 1990-01-29 | $13.38 | $14.21 | 500 | — | — |
| 1990-01-26 | $13.25 | $14.08 | 2,700 | — | — |
| 1990-01-25 | $13.13 | $13.94 | 21,600 | — | — |
| 1990-01-24 | $13.13 | $13.94 | 5,500 | — | — |
| 1990-01-23 | $13.25 | $14.08 | 38,500 | — | — |
| 1990-01-22 | $13.75 | $14.61 | 1,400 | — | — |
| 1990-01-19 | $13.88 | $14.74 | 12,000 | — | — |
| 1990-01-18 | $14.00 | $14.87 | 200 | — | — |
| 1990-01-17 | $14.00 | $14.87 | 3,400 | — | — |
| 1990-01-16 | $14.63 | $15.54 | 1,700 | — | — |
| 1990-01-15 | $14.75 | $15.67 | 400 | — | — |
| 1990-01-12 | $14.75 | $15.67 | 1,900 | — | — |
| 1990-01-11 | $15.00 | $15.94 | 20,900 | — | — |
| 1990-01-10 | $15.00 | $15.94 | 1,200 | — | — |
| 1990-01-09 | $15.13 | $16.07 | 1,400 | — | — |
| 1990-01-08 | $15.38 | $16.33 | 200 | — | — |
| 1990-01-05 | $15.25 | $16.20 | 4,900 | — | — |
| 1990-01-04 | $15.25 | $16.20 | 4,800 | — | — |
| 1990-01-03 | $15.50 | $16.47 | 2,200 | — | — |
| 1990-01-02 | $15.25 | $16.20 | 15,500 | — | — |