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
- 1981-12-31 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 | $8.51 | $20.56 | 730,070 | — | — |
| 1990-12-28 | $8.51 | $20.56 | 1,016,206 | — | — |
| 1990-12-27 | $8.40 | $20.28 | 2,124,079 | — | — |
| 1990-12-26 | $8.48 | $20.47 | 972,336 | — | — |
| 1990-12-24 | $8.40 | $20.28 | 449,173 | — | — |
| 1990-12-21 | $8.48 | $20.47 | 2,817,810 | — | — |
| 1990-12-20 | $8.36 | $20.19 | 1,291,864 | — | — |
| 1990-12-19 | $8.48 | $20.47 | 2,640,694 | — | — |
| 1990-12-18 | $8.48 | $20.47 | 1,905,385 | — | — |
| 1990-12-17 | $8.36 | $20.19 | 827,304 | — | — |
| 1990-12-14 | $8.32 | $20.10 | 1,192,667 | — | — |
| 1990-12-13 | $8.29 | $20.01 | 1,070,879 | — | — |
| 1990-12-12 | $8.32 | $20.10 | 1,028,974 | — | — |
| 1990-12-11 | $8.17 | $19.73 | 1,182,845 | — | — |
| 1990-12-10 | $8.25 | $19.91 | 1,101,981 | — | — |
| 1990-12-07 | $8.21 | $19.82 | 1,542,642 | — | — |
| 1990-12-06 | $8.29 | $20.01 | 1,842,855 | — | — |
| 1990-12-05 | $8.36 | $20.19 | 579,473 | — | — |
| 1990-12-04 | $8.40 | $20.28 | 874,120 | — | — |
| 1990-12-03 | $8.32 | $20.10 | 1,314,454 | — | — |
| 1990-11-30 | $8.21 | $19.82 | 1,454,575 | — | — |
| 1990-11-29 | $8.02 | $19.36 | 1,471,272 | — | — |
| 1990-11-28 | $8.09 | $19.55 | 977,247 | — | — |
| 1990-11-27 | $8.09 | $19.55 | 562,776 | — | — |
| 1990-11-26 | $8.13 | $19.64 | 834,179 | — | — |
| 1990-11-23 | $8.09 | $19.55 | 492,716 | — | — |
| 1990-11-21 | $8.09 | $19.55 | 788,672 | — | — |
| 1990-11-20 | $8.06 | $19.45 | 1,373,711 | — | — |
| 1990-11-19 | $8.09 | $19.55 | 756,589 | — | — |
| 1990-11-16 | $8.02 | $19.36 | 2,486,495 | — | — |
| 1990-11-15 | $7.94 | $19.18 | 1,327,550 | — | — |
| 1990-11-14 | $7.94 | $19.18 | 1,767,556 | — | — |
| 1990-11-13 | $8.02 | $19.36 | 1,257,162 | — | — |
| 1990-11-12 | $8.17 | $19.73 | 812,899 | — | — |
| 1990-11-09 | $8.09 | $19.55 | 1,088,230 | — | — |
| 1990-11-08 | $8.02 | $19.36 | 1,445,408 | — | — |
| 1990-11-07 | $7.94 | $19.18 | 807,333 | — | — |
| 1990-11-06 | $8.06 | $19.45 | 720,904 | — | — |
| 1990-11-05 | $8.13 | $19.64 | 4,638,075 | — | — |
| 1990-11-02 | $8.21 | $19.82 | 1,114,749 | — | — |
| 1990-11-01 | $8.06 | $19.45 | 639,057 | — | — |
| 1990-10-31 | $7.98 | $19.27 | 6,055,001 | — | — |
| 1990-10-30 | $7.94 | $19.18 | 6,230,807 | — | — |
| 1990-10-29 | $7.98 | $18.87 | 19,637,911 | — | — |
| 1990-10-26 | $7.90 | $18.69 | 1,137,338 | — | — |
| 1990-10-25 | $7.94 | $18.78 | 916,353 | — | — |
| 1990-10-24 | $8.02 | $18.96 | 795,875 | — | — |
| 1990-10-23 | $7.98 | $18.87 | 1,390,080 | — | — |
| 1990-10-22 | $7.98 | $18.87 | 1,445,408 | — | — |
| 1990-10-19 | $7.98 | $18.87 | 3,008,676 | — | — |
| 1990-10-18 | $7.83 | $18.51 | 5,161,892 | — | — |
| 1990-10-17 | $7.83 | $18.51 | 1,376,657 | — | — |
| 1990-10-16 | $7.75 | $18.33 | 1,425,110 | — | — |
| 1990-10-15 | $7.75 | $18.33 | 2,580,782 | — | — |
| 1990-10-12 | $7.75 | $18.33 | 4,238,992 | — | — |
| 1990-10-11 | $7.67 | $18.15 | 1,263,709 | — | — |
| 1990-10-10 | $7.60 | $17.97 | 1,051,891 | — | — |
| 1990-10-09 | $7.64 | $18.06 | 822,393 | — | — |
| 1990-10-08 | $7.67 | $18.15 | 1,604,518 | — | — |
| 1990-10-05 | $7.60 | $17.97 | 1,004,747 | — | — |
| 1990-10-04 | $7.56 | $17.88 | 585,693 | — | — |
| 1990-10-03 | $7.41 | $17.52 | 617,450 | — | — |
| 1990-10-02 | $7.52 | $17.79 | 875,102 | — | — |
| 1990-10-01 | $7.52 | $17.79 | 4,114,912 | — | — |
| 1990-09-28 | $7.25 | $17.16 | 1,663,120 | — | — |
| 1990-09-27 | $7.22 | $17.07 | 1,124,570 | — | — |
| 1990-09-26 | $7.18 | $16.98 | 1,377,640 | — | — |
| 1990-09-25 | $7.22 | $17.07 | 1,583,238 | — | — |
| 1990-09-24 | $7.10 | $16.80 | 682,927 | — | — |
| 1990-09-21 | $7.18 | $16.98 | 2,355,541 | — | — |
| 1990-09-20 | $7.18 | $16.98 | 1,044,361 | — | — |
| 1990-09-19 | $7.22 | $17.07 | 2,245,539 | — | — |
| 1990-09-18 | $7.22 | $17.07 | 2,212,146 | — | — |
| 1990-09-17 | $7.22 | $17.07 | 1,002,128 | — | — |
| 1990-09-14 | $7.14 | $16.89 | 1,373,711 | — | — |
| 1990-09-13 | $7.14 | $16.89 | 1,611,393 | — | — |
| 1990-09-12 | $7.25 | $17.16 | 535,276 | — | — |
| 1990-09-11 | $7.25 | $17.16 | 847,275 | — | — |
| 1990-09-10 | $7.29 | $17.25 | 769,029 | — | — |
| 1990-09-07 | $7.29 | $17.25 | 1,673,269 | — | — |
| 1990-09-06 | $7.14 | $16.89 | 697,987 | — | — |
| 1990-09-05 | $7.18 | $16.98 | 1,057,784 | — | — |
| 1990-09-04 | $7.10 | $16.80 | 643,968 | — | — |
| 1990-08-31 | $7.18 | $16.98 | 1,112,457 | — | — |
| 1990-08-30 | $7.10 | $16.80 | 1,084,957 | — | — |
| 1990-08-29 | $7.14 | $16.89 | 1,863,153 | — | — |
| 1990-08-28 | $7.03 | $16.62 | 3,829,759 | — | — |
| 1990-08-27 | $7.18 | $16.98 | 1,402,193 | — | — |
| 1990-08-24 | $7.10 | $16.80 | 2,627,599 | — | — |
| 1990-08-23 | $7.14 | $16.89 | 1,345,883 | — | — |
| 1990-08-22 | $7.18 | $16.98 | 1,620,560 | — | — |
| 1990-08-21 | $7.18 | $16.98 | 1,732,198 | — | — |
| 1990-08-20 | $7.29 | $17.25 | 932,395 | — | — |
| 1990-08-17 | $7.22 | $17.07 | 2,038,632 | — | — |
| 1990-08-16 | $7.41 | $17.52 | 602,063 | — | — |
| 1990-08-15 | $7.52 | $17.79 | 1,554,428 | — | — |
| 1990-08-14 | $7.45 | $17.61 | 562,121 | — | — |
| 1990-08-13 | $7.48 | $17.70 | 736,291 | — | — |
| 1990-08-10 | $7.41 | $17.52 | 924,538 | — | — |
| 1990-08-09 | $7.45 | $17.61 | 565,723 | — | — |
| 1990-08-08 | $7.52 | $17.79 | 1,410,051 | — | — |
| 1990-08-07 | $7.56 | $17.88 | 1,330,496 | — | — |
| 1990-08-06 | $7.41 | $17.52 | 1,136,029 | — | — |
| 1990-08-03 | $7.60 | $17.97 | 1,600,262 | — | — |
| 1990-08-02 | $7.75 | $18.33 | 1,102,308 | — | — |
| 1990-08-01 | $7.83 | $18.51 | 1,962,351 | — | — |
| 1990-07-31 | $7.83 | $18.51 | 2,580,782 | — | — |
| 1990-07-30 | $7.90 | $18.31 | 9,604,518 | — | — |
| 1990-07-27 | $7.71 | $17.87 | 5,612,375 | — | — |
| 1990-07-26 | $7.67 | $17.78 | 1,814,045 | — | — |
| 1990-07-25 | $7.67 | $17.78 | 2,009,822 | — | — |
| 1990-07-24 | $7.67 | $17.78 | 937,306 | — | — |
| 1990-07-23 | $7.56 | $17.51 | 750,368 | — | — |
| 1990-07-20 | $7.60 | $17.60 | 1,496,153 | — | — |
| 1990-07-19 | $7.64 | $17.69 | 1,105,255 | — | — |
| 1990-07-18 | $7.56 | $17.51 | 969,062 | — | — |
| 1990-07-17 | $7.60 | $17.60 | 1,946,963 | — | — |
| 1990-07-16 | $7.64 | $17.69 | 1,031,593 | — | — |
| 1990-07-13 | $7.67 | $17.78 | 1,099,362 | — | — |
| 1990-07-12 | $7.60 | $17.60 | 1,019,807 | — | — |
| 1990-07-11 | $7.60 | $17.60 | 1,531,511 | — | — |
| 1990-07-10 | $7.60 | $17.60 | 1,197,250 | — | — |
| 1990-07-09 | $7.64 | $17.69 | 861,679 | — | — |
| 1990-07-06 | $7.64 | $17.69 | 866,918 | — | — |
| 1990-07-05 | $7.64 | $17.69 | 1,118,350 | — | — |
| 1990-07-03 | $7.67 | $17.78 | 926,829 | — | — |
| 1990-07-02 | $7.71 | $17.87 | 1,378,949 | — | — |
| 1990-06-29 | $7.71 | $17.87 | 1,797,348 | — | — |
| 1990-06-28 | $7.60 | $17.60 | 1,047,635 | — | — |
| 1990-06-27 | $7.67 | $17.78 | 997,217 | — | — |
| 1990-06-26 | $7.64 | $17.69 | 1,578,982 | — | — |
| 1990-06-25 | $7.52 | $17.42 | 506,138 | — | — |
| 1990-06-22 | $7.60 | $17.60 | 1,664,102 | — | — |
| 1990-06-21 | $7.60 | $17.60 | 810,607 | — | — |
| 1990-06-20 | $7.60 | $17.60 | 1,155,999 | — | — |
| 1990-06-19 | $7.56 | $17.51 | 727,124 | — | — |
| 1990-06-18 | $7.48 | $17.33 | 1,022,426 | — | — |
| 1990-06-15 | $7.60 | $17.60 | 2,146,669 | — | — |
| 1990-06-14 | $7.64 | $17.69 | 572,598 | — | — |
| 1990-06-13 | $7.67 | $17.78 | 1,736,127 | — | — |
| 1990-06-12 | $7.71 | $17.87 | 1,264,691 | — | — |
| 1990-06-11 | $7.60 | $17.60 | 3,064,659 | — | — |
| 1990-06-08 | $7.60 | $17.60 | 1,203,798 | — | — |
| 1990-06-07 | $7.71 | $17.87 | 1,119,005 | — | — |
| 1990-06-06 | $7.71 | $17.87 | 1,022,099 | — | — |
| 1990-06-05 | $7.67 | $17.78 | 1,327,877 | — | — |
| 1990-06-04 | $7.71 | $17.87 | 1,474,218 | — | — |
| 1990-06-01 | $7.56 | $17.51 | 1,476,837 | — | — |
| 1990-05-31 | $7.64 | $17.69 | 2,173,514 | — | — |
| 1990-05-30 | $7.71 | $17.87 | 1,239,810 | — | — |
| 1990-05-29 | $7.67 | $17.78 | 1,198,887 | — | — |
| 1990-05-25 | $7.56 | $17.51 | 1,108,528 | — | — |
| 1990-05-24 | $7.56 | $17.51 | 1,536,422 | — | — |
| 1990-05-23 | $7.52 | $17.42 | 1,729,579 | — | — |
| 1990-05-22 | $7.75 | $17.95 | 981,175 | — | — |
| 1990-05-21 | $7.79 | $18.04 | 793,911 | — | — |
| 1990-05-18 | $7.79 | $18.04 | 2,868,555 | — | — |
| 1990-05-17 | $7.79 | $18.04 | 1,540,350 | — | — |
| 1990-05-16 | $7.83 | $18.13 | 2,419,054 | — | — |
| 1990-05-15 | $7.83 | $18.13 | 1,477,492 | — | — |
| 1990-05-14 | $7.87 | $18.22 | 3,160,910 | — | — |
| 1990-05-11 | $7.75 | $17.95 | 3,198,560 | — | — |
| 1990-05-10 | $7.64 | $17.69 | 969,717 | — | — |
| 1990-05-09 | $7.64 | $17.69 | 1,131,773 | — | — |
| 1990-05-08 | $7.56 | $17.51 | 1,713,537 | — | — |
| 1990-05-07 | $7.64 | $17.69 | 965,461 | — | — |
| 1990-05-04 | $7.41 | $17.16 | 1,355,050 | — | — |
| 1990-05-03 | $7.25 | $16.80 | 1,016,860 | — | — |
| 1990-05-02 | $7.22 | $16.72 | 2,151,252 | — | — |
| 1990-05-01 | $7.37 | $17.07 | 1,897,201 | — | — |
| 1990-04-30 | $7.45 | $16.87 | 1,428,057 | — | — |
| 1990-04-27 | $7.37 | $16.69 | 1,195,940 | — | — |
| 1990-04-26 | $7.48 | $16.95 | 2,502,537 | — | — |
| 1990-04-25 | $7.52 | $17.04 | 791,946 | — | — |
| 1990-04-24 | $7.64 | $17.30 | 584,711 | — | — |
| 1990-04-23 | $7.60 | $17.21 | 998,854 | — | — |
| 1990-04-20 | $7.71 | $17.47 | 1,309,871 | — | — |
| 1990-04-19 | $7.83 | $17.73 | 964,479 | — | — |
| 1990-04-18 | $7.79 | $17.65 | 1,228,352 | — | — |
| 1990-04-17 | $7.75 | $17.56 | 886,561 | — | — |
| 1990-04-16 | $7.75 | $17.56 | 1,160,583 | — | — |
| 1990-04-12 | $7.83 | $17.73 | 609,592 | — | — |
| 1990-04-11 | $7.83 | $17.73 | 328,368 | — | — |
| 1990-04-10 | $7.87 | $17.82 | 1,180,553 | — | — |
| 1990-04-09 | $7.90 | $17.91 | 481,257 | — | — |
| 1990-04-06 | $7.87 | $17.82 | 468,489 | — | — |
| 1990-04-05 | $7.90 | $17.91 | 364,053 | — | — |
| 1990-04-04 | $7.94 | $17.99 | 603,045 | — | — |
| 1990-04-03 | $8.02 | $18.16 | 613,848 | — | — |
| 1990-04-02 | $7.94 | $17.99 | 1,119,332 | — | — |
| 1990-03-30 | $8.02 | $18.16 | 911,115 | — | — |
| 1990-03-29 | $7.94 | $17.99 | 795,875 | — | — |
| 1990-03-28 | $7.98 | $18.08 | 985,759 | — | — |
| 1990-03-27 | $8.02 | $18.16 | 736,618 | — | — |
| 1990-03-26 | $7.87 | $17.82 | 1,007,039 | — | — |
| 1990-03-23 | $7.83 | $17.73 | 880,013 | — | — |
| 1990-03-22 | $7.90 | $17.91 | 893,436 | — | — |
| 1990-03-21 | $8.06 | $18.25 | 778,851 | — | — |
| 1990-03-20 | $8.02 | $18.16 | 993,616 | — | — |
| 1990-03-19 | $8.02 | $18.16 | 623,343 | — | — |
| 1990-03-16 | $8.06 | $18.25 | 3,694,549 | — | — |
| 1990-03-15 | $7.98 | $18.08 | 991,979 | — | — |
| 1990-03-14 | $7.98 | $18.08 | 999,836 | — | — |
| 1990-03-13 | $7.90 | $17.91 | 1,558,029 | — | — |
| 1990-03-12 | $7.98 | $18.08 | 1,016,206 | — | — |
| 1990-03-09 | $7.94 | $17.99 | 686,201 | — | — |
| 1990-03-08 | $7.98 | $18.08 | 1,708,627 | — | — |
| 1990-03-07 | $7.90 | $17.91 | 2,053,364 | — | — |
| 1990-03-06 | $7.98 | $18.08 | 1,914,880 | — | — |
| 1990-03-05 | $7.94 | $17.99 | 3,238,173 | — | — |
| 1990-03-02 | $7.94 | $17.99 | 2,794,238 | — | — |
| 1990-03-01 | $7.94 | $17.99 | 2,405,631 | — | — |
| 1990-02-28 | $7.98 | $18.08 | 4,896,710 | — | — |
| 1990-02-27 | $8.02 | $18.16 | 973,645 | — | — |
| 1990-02-26 | $8.06 | $18.25 | 1,685,710 | — | — |
| 1990-02-23 | $8.09 | $18.34 | 850,548 | — | — |
| 1990-02-22 | $8.09 | $18.34 | 955,639 | — | — |
| 1990-02-21 | $8.13 | $18.42 | 994,271 | — | — |
| 1990-02-20 | $8.17 | $18.51 | 942,544 | — | — |
| 1990-02-16 | $8.21 | $18.60 | 1,220,494 | — | — |
| 1990-02-15 | $8.36 | $18.94 | 1,031,593 | — | — |
| 1990-02-14 | $8.29 | $18.77 | 834,179 | — | — |
| 1990-02-13 | $8.17 | $18.51 | 894,091 | — | — |
| 1990-02-12 | $8.21 | $18.60 | 480,930 | — | — |
| 1990-02-09 | $8.29 | $18.77 | 521,526 | — | — |
| 1990-02-08 | $8.21 | $18.60 | 838,762 | — | — |
| 1990-02-07 | $8.32 | $18.86 | 696,022 | — | — |
| 1990-02-06 | $8.21 | $18.60 | 847,929 | — | — |
| 1990-02-05 | $8.32 | $18.86 | 812,899 | — | — |
| 1990-02-02 | $8.29 | $18.77 | 662,629 | — | — |
| 1990-02-01 | $8.29 | $18.77 | 955,639 | — | — |
| 1990-01-31 | $8.25 | $18.68 | 5,548,535 | — | — |
| 1990-01-30 | $8.09 | $18.34 | 5,229,989 | — | — |
| 1990-01-29 | $8.36 | $18.57 | 2,455,721 | — | — |
| 1990-01-26 | $8.40 | $18.66 | 944,181 | — | — |
| 1990-01-25 | $8.44 | $18.74 | 615,813 | — | — |
| 1990-01-24 | $8.48 | $18.83 | 1,090,522 | — | — |
| 1990-01-23 | $8.51 | $18.91 | 782,125 | — | — |
| 1990-01-22 | $8.51 | $18.91 | 658,046 | — | — |
| 1990-01-19 | $8.67 | $19.25 | 1,108,856 | — | — |
| 1990-01-18 | $8.51 | $18.91 | 803,405 | — | — |
| 1990-01-17 | $8.44 | $18.74 | 823,703 | — | — |
| 1990-01-16 | $8.40 | $18.66 | 773,613 | — | — |
| 1990-01-15 | $8.32 | $18.49 | 746,112 | — | — |
| 1990-01-12 | $8.40 | $18.66 | 815,845 | — | — |
| 1990-01-11 | $8.59 | $19.08 | 699,296 | — | — |
| 1990-01-10 | $8.59 | $19.08 | 1,245,048 | — | — |
| 1990-01-09 | $8.55 | $19.00 | 1,211,328 | — | — |
| 1990-01-08 | $8.63 | $19.17 | 674,087 | — | — |
| 1990-01-05 | $8.40 | $18.66 | 1,335,079 | — | — |
| 1990-01-04 | $8.55 | $19.00 | 1,498,118 | — | — |
| 1990-01-03 | $8.93 | $19.85 | 2,169,586 | — | — |
| 1990-01-02 | $8.90 | $19.76 | 1,390,408 | — | — |