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 | $7.56 | $8.73 | 451,231 | — | — |
| 1990-12-28 | $7.34 | $8.47 | 510,464 | — | — |
| 1990-12-27 | $7.65 | $8.83 | 86,335 | — | — |
| 1990-12-26 | $7.87 | $9.09 | 77,114 | — | — |
| 1990-12-24 | $8.05 | $9.30 | 34,925 | — | — |
| 1990-12-21 | $8.10 | $9.35 | 231,343 | — | — |
| 1990-12-20 | $8.19 | $9.45 | 294,767 | — | — |
| 1990-12-19 | $8.14 | $9.40 | 830,656 | — | — |
| 1990-12-18 | $8.10 | $9.35 | 566,623 | — | — |
| 1990-12-17 | $8.32 | $9.61 | 84,379 | — | — |
| 1990-12-14 | $8.41 | $9.71 | 188,036 | — | — |
| 1990-12-13 | $8.41 | $9.71 | 347,015 | — | — |
| 1990-12-12 | $8.63 | $9.97 | 201,727 | — | — |
| 1990-12-11 | $8.28 | $9.56 | 223,799 | — | — |
| 1990-12-10 | $8.23 | $9.50 | 171,831 | — | — |
| 1990-12-07 | $8.46 | $9.76 | 60,909 | — | — |
| 1990-12-06 | $8.68 | $10.02 | 142,494 | — | — |
| 1990-12-05 | $8.72 | $10.07 | 90,526 | — | — |
| 1990-12-04 | $8.55 | $9.87 | 137,465 | — | — |
| 1990-12-03 | $8.46 | $9.76 | 212,903 | — | — |
| 1990-11-30 | $8.23 | $9.50 | 372,999 | — | — |
| 1990-11-29 | $7.83 | $9.04 | 142,773 | — | — |
| 1990-11-28 | $7.92 | $9.14 | 210,947 | — | — |
| 1990-11-27 | $7.78 | $8.99 | 214,859 | — | — |
| 1990-11-26 | $8.10 | $9.35 | 124,612 | — | — |
| 1990-11-23 | $8.10 | $9.35 | 116,510 | — | — |
| 1990-11-21 | $8.10 | $9.35 | 239,725 | — | — |
| 1990-11-20 | $8.10 | $9.35 | 79,629 | — | — |
| 1990-11-19 | $8.41 | $9.71 | 177,698 | — | — |
| 1990-11-16 | $8.41 | $9.71 | 61,747 | — | — |
| 1990-11-15 | $8.50 | $9.81 | 204,241 | — | — |
| 1990-11-14 | $8.72 | $10.07 | 56,159 | — | — |
| 1990-11-13 | $8.50 | $9.71 | 358,470 | — | — |
| 1990-11-12 | $8.50 | $9.71 | 79,629 | — | — |
| 1990-11-09 | $8.55 | $9.76 | 48,336 | — | — |
| 1990-11-08 | $8.14 | $9.30 | 83,541 | — | — |
| 1990-11-07 | $8.19 | $9.35 | 115,951 | — | — |
| 1990-11-06 | $8.37 | $9.56 | 65,938 | — | — |
| 1990-11-05 | $8.37 | $9.56 | 97,511 | — | — |
| 1990-11-02 | $8.14 | $9.30 | 52,807 | — | — |
| 1990-11-01 | $7.74 | $8.84 | 50,013 | — | — |
| 1990-10-31 | $7.56 | $8.64 | 81,864 | — | — |
| 1990-10-30 | $7.65 | $8.74 | 198,374 | — | — |
| 1990-10-29 | $7.61 | $8.69 | 119,583 | — | — |
| 1990-10-26 | $8.10 | $9.25 | 54,762 | — | — |
| 1990-10-25 | $8.46 | $9.66 | 67,335 | — | — |
| 1990-10-24 | $8.86 | $10.12 | 61,747 | — | — |
| 1990-10-23 | $8.90 | $10.17 | 46,101 | — | — |
| 1990-10-22 | $8.81 | $10.07 | 43,866 | — | — |
| 1990-10-19 | $8.95 | $10.22 | 109,804 | — | — |
| 1990-10-18 | $8.77 | $10.02 | 59,512 | — | — |
| 1990-10-17 | $8.59 | $9.81 | 103,657 | — | — |
| 1990-10-16 | $8.63 | $9.86 | 89,967 | — | — |
| 1990-10-15 | $9.22 | $10.53 | 79,629 | — | — |
| 1990-10-12 | $8.63 | $9.86 | 124,054 | — | — |
| 1990-10-11 | $8.59 | $9.81 | 228,549 | — | — |
| 1990-10-10 | $8.95 | $10.22 | 196,698 | — | — |
| 1990-10-09 | $9.31 | $10.63 | 84,658 | — | — |
| 1990-10-08 | $9.71 | $11.09 | 28,778 | — | — |
| 1990-10-05 | $9.80 | $11.19 | 214,579 | — | — |
| 1990-10-04 | $9.71 | $11.09 | 77,953 | — | — |
| 1990-10-03 | $9.75 | $11.14 | 69,571 | — | — |
| 1990-10-02 | $9.84 | $11.24 | 164,567 | — | — |
| 1990-10-01 | $9.62 | $10.99 | 39,395 | — | — |
| 1990-09-28 | $9.62 | $10.99 | 82,702 | — | — |
| 1990-09-27 | $9.57 | $10.94 | 74,041 | — | — |
| 1990-09-26 | $9.71 | $11.09 | 72,365 | — | — |
| 1990-09-25 | $9.66 | $11.04 | 87,732 | — | — |
| 1990-09-24 | $9.53 | $10.89 | 59,792 | — | — |
| 1990-09-21 | $9.62 | $10.99 | 56,159 | — | — |
| 1990-09-20 | $9.62 | $10.99 | 114,554 | — | — |
| 1990-09-19 | $9.62 | $10.99 | 74,320 | — | — |
| 1990-09-18 | $9.66 | $11.04 | 60,909 | — | — |
| 1990-09-17 | $9.66 | $11.04 | 95,834 | — | — |
| 1990-09-14 | $9.62 | $10.99 | 56,439 | — | — |
| 1990-09-13 | $9.57 | $10.94 | 59,512 | — | — |
| 1990-09-12 | $9.48 | $10.83 | 35,204 | — | — |
| 1990-09-11 | $9.48 | $10.83 | 146,685 | — | — |
| 1990-09-10 | $9.48 | $10.83 | 80,188 | — | — |
| 1990-09-07 | $9.57 | $10.94 | 95,834 | — | — |
| 1990-09-06 | $9.48 | $10.83 | 839,038 | — | — |
| 1990-09-05 | $9.57 | $10.94 | 69,571 | — | — |
| 1990-09-04 | $9.57 | $10.94 | 150,317 | — | — |
| 1990-08-31 | $9.53 | $10.89 | 56,998 | — | — |
| 1990-08-30 | $9.48 | $10.83 | 61,189 | — | — |
| 1990-08-29 | $9.75 | $11.14 | 55,042 | — | — |
| 1990-08-28 | $9.80 | $11.19 | 55,880 | — | — |
| 1990-08-27 | $9.80 | $11.19 | 222,123 | — | — |
| 1990-08-24 | $9.71 | $11.09 | 138,862 | — | — |
| 1990-08-23 | $9.66 | $11.04 | 48,336 | — | — |
| 1990-08-22 | $9.89 | $11.29 | 66,777 | — | — |
| 1990-08-21 | $10.11 | $11.55 | 50,571 | — | — |
| 1990-08-20 | $10.25 | $11.70 | 342,265 | — | — |
| 1990-08-17 | $10.25 | $11.70 | 31,293 | — | — |
| 1990-08-16 | $10.47 | $11.96 | 78,791 | — | — |
| 1990-08-15 | $10.69 | $12.21 | 56,998 | — | — |
| 1990-08-14 | $10.69 | $12.21 | 15,646 | — | — |
| 1990-08-13 | $10.74 | $12.16 | 11,455 | — | — |
| 1990-08-10 | $10.51 | $11.91 | 122,098 | — | — |
| 1990-08-09 | $10.56 | $11.96 | 199,492 | — | — |
| 1990-08-08 | $10.83 | $12.26 | 71,526 | — | — |
| 1990-08-07 | $10.65 | $12.06 | 101,702 | — | — |
| 1990-08-06 | $10.60 | $12.01 | 84,099 | — | — |
| 1990-08-03 | $10.87 | $12.32 | 152,552 | — | — |
| 1990-08-02 | $11.32 | $12.82 | 474,701 | — | — |
| 1990-08-01 | $10.96 | $12.42 | 210,668 | — | — |
| 1990-07-31 | $10.83 | $12.26 | 110,922 | — | — |
| 1990-07-30 | $11.01 | $12.47 | 134,112 | — | — |
| 1990-07-27 | $10.69 | $12.11 | 195,021 | — | — |
| 1990-07-26 | $10.96 | $12.42 | 122,098 | — | — |
| 1990-07-25 | $10.69 | $12.11 | 118,745 | — | — |
| 1990-07-24 | $10.65 | $12.06 | 158,699 | — | — |
| 1990-07-23 | $10.65 | $12.06 | 96,952 | — | — |
| 1990-07-20 | $11.01 | $12.47 | 34,646 | — | — |
| 1990-07-19 | $11.36 | $12.87 | 73,203 | — | — |
| 1990-07-18 | $11.50 | $13.02 | 32,410 | — | — |
| 1990-07-17 | $11.63 | $13.18 | 37,160 | — | — |
| 1990-07-16 | $11.77 | $13.33 | 16,205 | — | — |
| 1990-07-13 | $11.77 | $13.33 | 250,063 | — | — |
| 1990-07-12 | $11.54 | $13.08 | 42,469 | — | — |
| 1990-07-11 | $11.45 | $12.97 | 70,688 | — | — |
| 1990-07-10 | $11.10 | $12.57 | 1,833,423 | — | — |
| 1990-07-09 | $11.41 | $12.92 | 67,894 | — | — |
| 1990-07-06 | $11.23 | $12.72 | 51,410 | — | — |
| 1990-07-05 | $11.14 | $12.62 | 43,586 | — | — |
| 1990-07-03 | $11.36 | $12.87 | 73,203 | — | — |
| 1990-07-02 | $11.27 | $12.77 | 329,133 | — | — |
| 1990-06-29 | $11.23 | $12.72 | 30,734 | — | — |
| 1990-06-28 | $11.18 | $12.67 | 109,525 | — | — |
| 1990-06-27 | $11.36 | $12.87 | 283,870 | — | — |
| 1990-06-26 | $11.77 | $13.33 | 161,493 | — | — |
| 1990-06-25 | $11.99 | $13.58 | 57,836 | — | — |
| 1990-06-22 | $12.12 | $13.73 | 69,571 | — | — |
| 1990-06-21 | $12.21 | $13.84 | 92,481 | — | — |
| 1990-06-20 | $12.03 | $13.63 | 85,776 | — | — |
| 1990-06-19 | $12.30 | $13.94 | 51,130 | — | — |
| 1990-06-18 | $11.99 | $13.58 | 81,305 | — | — |
| 1990-06-15 | $12.21 | $13.84 | 169,316 | — | — |
| 1990-06-14 | $12.30 | $13.94 | 67,056 | — | — |
| 1990-06-13 | $12.39 | $14.04 | 75,997 | — | — |
| 1990-06-12 | $12.62 | $14.29 | 44,425 | — | — |
| 1990-06-11 | $12.44 | $14.09 | 53,924 | — | — |
| 1990-06-08 | $12.35 | $13.99 | 145,847 | — | — |
| 1990-06-07 | $12.57 | $14.24 | 39,395 | — | — |
| 1990-06-06 | $12.44 | $14.09 | 106,451 | — | — |
| 1990-06-05 | $12.57 | $14.24 | 192,507 | — | — |
| 1990-06-04 | $12.71 | $14.39 | 46,660 | — | — |
| 1990-06-01 | $12.75 | $14.44 | 163,449 | — | — |
| 1990-05-31 | $12.84 | $14.55 | 53,086 | — | — |
| 1990-05-30 | $12.80 | $14.49 | 169,316 | — | — |
| 1990-05-29 | $12.84 | $14.55 | 105,054 | — | — |
| 1990-05-25 | $12.44 | $14.09 | 158,699 | — | — |
| 1990-05-24 | $12.62 | $14.29 | 37,440 | — | — |
| 1990-05-23 | $12.71 | $14.39 | 354,559 | — | — |
| 1990-05-22 | $12.57 | $14.24 | 1,187,171 | — | — |
| 1990-05-21 | $11.90 | $13.48 | 248,666 | — | — |
| 1990-05-18 | $11.45 | $12.97 | 90,246 | — | — |
| 1990-05-17 | $11.27 | $12.77 | 400,380 | — | — |
| 1990-05-16 | $11.01 | $12.47 | 63,424 | — | — |
| 1990-05-15 | $11.18 | $12.67 | 68,732 | — | — |
| 1990-05-14 | $11.27 | $12.67 | 161,493 | — | — |
| 1990-05-11 | $11.32 | $12.72 | 77,394 | — | — |
| 1990-05-10 | $11.10 | $12.47 | 52,248 | — | — |
| 1990-05-09 | $11.14 | $12.52 | 66,777 | — | — |
| 1990-05-08 | $10.87 | $12.22 | 42,469 | — | — |
| 1990-05-07 | $10.92 | $12.27 | 129,362 | — | — |
| 1990-05-04 | $11.01 | $12.37 | 115,672 | — | — |
| 1990-05-03 | $10.92 | $12.27 | 66,218 | — | — |
| 1990-05-02 | $10.87 | $12.22 | 204,800 | — | — |
| 1990-05-01 | $10.92 | $12.27 | 28,499 | — | — |
| 1990-04-30 | $11.01 | $12.37 | 99,746 | — | — |
| 1990-04-27 | $11.05 | $12.42 | 215,976 | — | — |
| 1990-04-26 | $10.78 | $12.12 | 146,126 | — | — |
| 1990-04-25 | $10.87 | $12.22 | 44,425 | — | — |
| 1990-04-24 | $10.92 | $12.27 | 290,017 | — | — |
| 1990-04-23 | $10.96 | $12.32 | 99,466 | — | — |
| 1990-04-20 | $11.18 | $12.57 | 121,818 | — | — |
| 1990-04-19 | $10.96 | $12.32 | 96,952 | — | — |
| 1990-04-18 | $11.27 | $12.67 | 140,259 | — | — |
| 1990-04-17 | $11.54 | $12.97 | 137,185 | — | — |
| 1990-04-16 | $10.60 | $11.92 | 68,732 | — | — |
| 1990-04-12 | $10.69 | $12.02 | 48,895 | — | — |
| 1990-04-11 | $10.56 | $11.87 | 34,646 | — | — |
| 1990-04-10 | $10.56 | $11.87 | 26,822 | — | — |
| 1990-04-09 | $10.56 | $11.87 | 68,174 | — | — |
| 1990-04-06 | $10.60 | $11.92 | 235,534 | — | — |
| 1990-04-05 | $10.56 | $11.87 | 51,968 | — | — |
| 1990-04-04 | $10.56 | $11.87 | 738,175 | — | — |
| 1990-04-03 | $10.69 | $12.02 | 90,805 | — | — |
| 1990-04-02 | $10.74 | $12.07 | 75,997 | — | — |
| 1990-03-30 | $10.87 | $12.22 | 263,754 | — | — |
| 1990-03-29 | $10.60 | $11.92 | 55,601 | — | — |
| 1990-03-28 | $10.69 | $12.02 | 47,498 | — | — |
| 1990-03-27 | $10.69 | $12.02 | 47,219 | — | — |
| 1990-03-26 | $10.56 | $11.87 | 30,455 | — | — |
| 1990-03-23 | $10.56 | $11.87 | 25,984 | — | — |
| 1990-03-22 | $10.56 | $11.87 | 74,879 | — | — |
| 1990-03-21 | $10.83 | $12.17 | 35,484 | — | — |
| 1990-03-20 | $11.01 | $12.37 | 176,022 | — | — |
| 1990-03-19 | $11.10 | $12.47 | 240,843 | — | — |
| 1990-03-16 | $11.27 | $12.67 | 158,699 | — | — |
| 1990-03-15 | $11.36 | $12.77 | 465,201 | — | — |
| 1990-03-14 | $11.32 | $12.72 | 194,742 | — | — |
| 1990-03-13 | $11.18 | $12.57 | 188,874 | — | — |
| 1990-03-12 | $11.14 | $12.52 | 327,736 | — | — |
| 1990-03-09 | $10.96 | $12.32 | 328,574 | — | — |
| 1990-03-08 | $11.14 | $12.52 | 245,872 | — | — |
| 1990-03-07 | $10.65 | $11.97 | 62,865 | — | — |
| 1990-03-06 | $10.69 | $12.02 | 142,773 | — | — |
| 1990-03-05 | $10.25 | $11.51 | 56,439 | — | — |
| 1990-03-02 | $10.38 | $11.66 | 39,395 | — | — |
| 1990-03-01 | $10.02 | $11.26 | 74,320 | — | — |
| 1990-02-28 | $9.98 | $11.21 | 85,496 | — | — |
| 1990-02-27 | $10.11 | $11.36 | 71,526 | — | — |
| 1990-02-26 | $10.07 | $11.31 | 69,850 | — | — |
| 1990-02-23 | $9.93 | $11.16 | 40,792 | — | — |
| 1990-02-22 | $9.57 | $10.76 | 33,528 | — | — |
| 1990-02-21 | $9.80 | $11.01 | 68,732 | — | — |
| 1990-02-20 | $9.84 | $11.06 | 100,305 | — | — |
| 1990-02-16 | $10.02 | $11.26 | 41,631 | — | — |
| 1990-02-15 | $10.20 | $11.46 | 84,379 | — | — |
| 1990-02-14 | $10.25 | $11.51 | 128,524 | — | — |
| 1990-02-13 | $9.93 | $11.16 | 72,644 | — | — |
| 1990-02-12 | $9.84 | $10.97 | 436,143 | — | — |
| 1990-02-09 | $9.84 | $10.97 | 138,582 | — | — |
| 1990-02-08 | $9.71 | $10.82 | 72,365 | — | — |
| 1990-02-07 | $9.80 | $10.92 | 1,260,653 | — | — |
| 1990-02-06 | $9.84 | $10.97 | 71,247 | — | — |
| 1990-02-05 | $9.84 | $10.97 | 226,873 | — | — |
| 1990-02-02 | $9.89 | $11.02 | 138,303 | — | — |
| 1990-02-01 | $9.98 | $11.12 | 113,157 | — | — |
| 1990-01-31 | $9.80 | $10.92 | 210,109 | — | — |
| 1990-01-30 | $9.62 | $10.72 | 146,406 | — | — |
| 1990-01-29 | $9.71 | $10.82 | 166,802 | — | — |
| 1990-01-26 | $10.02 | $11.17 | 155,626 | — | — |
| 1990-01-25 | $10.20 | $11.37 | 134,391 | — | — |
| 1990-01-24 | $10.47 | $11.67 | 89,687 | — | — |
| 1990-01-23 | $10.47 | $11.67 | 120,142 | — | — |
| 1990-01-22 | $10.65 | $11.87 | 61,189 | — | — |
| 1990-01-19 | $10.74 | $11.97 | 108,128 | — | — |
| 1990-01-18 | $10.60 | $11.82 | 223,241 | — | — |
| 1990-01-17 | $10.74 | $11.97 | 99,187 | — | — |
| 1990-01-16 | $10.78 | $12.02 | 181,051 | — | — |
| 1990-01-15 | $10.56 | $11.77 | 64,541 | — | — |
| 1990-01-12 | $10.47 | $11.67 | 229,946 | — | — |
| 1990-01-11 | $10.65 | $11.87 | 295,885 | — | — |
| 1990-01-10 | $10.56 | $11.77 | 213,741 | — | — |
| 1990-01-09 | $10.60 | $11.82 | 77,394 | — | — |
| 1990-01-08 | $10.65 | $11.87 | 115,951 | — | — |
| 1990-01-05 | $10.74 | $11.97 | 177,140 | — | — |
| 1990-01-04 | $10.47 | $11.67 | 124,333 | — | — |
| 1990-01-03 | $10.51 | $11.72 | 67,894 | — | — |
| 1990-01-02 | $10.60 | $11.82 | 279,679 | — | — |