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 | $8.56 | $8.56 | 250,425 | — | — |
| 1990-12-28 | $8.52 | $8.52 | 117,113 | — | — |
| 1990-12-27 | $8.56 | $8.56 | 111,375 | — | — |
| 1990-12-26 | $8.52 | $8.52 | 45,225 | — | — |
| 1990-12-24 | $8.44 | $8.44 | 51,975 | — | — |
| 1990-12-21 | $8.48 | $8.48 | 89,438 | — | — |
| 1990-12-20 | $8.48 | $8.48 | 56,363 | — | — |
| 1990-12-19 | $8.52 | $8.52 | 190,688 | — | — |
| 1990-12-18 | $8.52 | $8.52 | 73,238 | — | — |
| 1990-12-17 | $8.59 | $8.59 | 69,525 | — | — |
| 1990-12-14 | $8.56 | $8.56 | 73,575 | — | — |
| 1990-12-13 | $8.78 | $8.78 | 146,813 | — | — |
| 1990-12-12 | $8.63 | $8.63 | 147,825 | — | — |
| 1990-12-11 | $8.59 | $8.59 | 248,400 | — | — |
| 1990-12-10 | $8.63 | $8.63 | 77,963 | — | — |
| 1990-12-07 | $8.67 | $8.67 | 153,563 | — | — |
| 1990-12-06 | $8.70 | $8.70 | 171,450 | — | — |
| 1990-12-05 | $8.63 | $8.63 | 88,425 | — | — |
| 1990-12-04 | $8.52 | $8.52 | 78,975 | — | — |
| 1990-12-03 | $8.56 | $8.56 | 41,513 | — | — |
| 1990-11-30 | $8.70 | $8.70 | 101,250 | — | — |
| 1990-11-29 | $8.52 | $8.52 | 213,300 | — | — |
| 1990-11-28 | $8.41 | $8.41 | 89,100 | — | — |
| 1990-11-27 | $8.44 | $8.44 | 306,450 | — | — |
| 1990-11-26 | $8.15 | $8.15 | 102,938 | — | — |
| 1990-11-23 | $8.26 | $8.26 | 128,588 | — | — |
| 1990-11-21 | $8.37 | $8.37 | 535,613 | — | — |
| 1990-11-20 | $8.30 | $8.30 | 129,600 | — | — |
| 1990-11-19 | $8.22 | $8.22 | 61,425 | — | — |
| 1990-11-16 | $8.15 | $8.15 | 221,063 | — | — |
| 1990-11-15 | $8.15 | $8.15 | 282,150 | — | — |
| 1990-11-14 | $7.93 | $7.93 | 405,338 | — | — |
| 1990-11-13 | $7.85 | $7.85 | 242,325 | — | — |
| 1990-11-12 | $7.59 | $7.59 | 210,600 | — | — |
| 1990-11-09 | $7.48 | $7.48 | 207,225 | — | — |
| 1990-11-08 | $7.52 | $7.52 | 268,650 | — | — |
| 1990-11-07 | $7.37 | $7.37 | 420,188 | — | — |
| 1990-11-06 | $7.11 | $7.11 | 92,138 | — | — |
| 1990-11-05 | $6.89 | $6.89 | 57,038 | — | — |
| 1990-11-02 | $6.78 | $6.78 | 57,713 | — | — |
| 1990-11-01 | $6.70 | $6.70 | 107,325 | — | — |
| 1990-10-31 | $6.85 | $6.85 | 77,963 | — | — |
| 1990-10-30 | $6.96 | $6.96 | 13,838 | — | — |
| 1990-10-29 | $6.89 | $6.89 | 39,150 | — | — |
| 1990-10-26 | $6.89 | $6.89 | 43,200 | — | — |
| 1990-10-25 | $7.04 | $7.04 | 67,163 | — | — |
| 1990-10-24 | $7.04 | $7.04 | 49,275 | — | — |
| 1990-10-23 | $7.00 | $7.00 | 85,725 | — | — |
| 1990-10-22 | $7.11 | $7.11 | 138,713 | — | — |
| 1990-10-19 | $6.85 | $6.85 | 62,775 | — | — |
| 1990-10-18 | $6.81 | $6.81 | 132,975 | — | — |
| 1990-10-17 | $6.52 | $6.52 | 52,988 | — | — |
| 1990-10-16 | $6.56 | $6.56 | 57,375 | — | — |
| 1990-10-15 | $6.67 | $6.67 | 105,975 | — | — |
| 1990-10-12 | $6.48 | $6.48 | 54,338 | — | — |
| 1990-10-11 | $6.48 | $6.48 | 187,313 | — | — |
| 1990-10-10 | $6.67 | $6.67 | 27,000 | — | — |
| 1990-10-09 | $6.67 | $6.67 | 52,650 | — | — |
| 1990-10-08 | $6.78 | $6.78 | 27,675 | — | — |
| 1990-10-05 | $6.74 | $6.74 | 82,688 | — | — |
| 1990-10-04 | $6.74 | $6.74 | 246,713 | — | — |
| 1990-10-03 | $6.74 | $6.74 | 62,775 | — | — |
| 1990-10-02 | $6.85 | $6.85 | 353,363 | — | — |
| 1990-10-01 | $6.81 | $6.81 | 214,988 | — | — |
| 1990-09-28 | $6.81 | $6.81 | 1,572,075 | — | — |
| 1990-09-27 | $6.89 | $6.89 | 410,400 | — | — |
| 1990-09-26 | $7.11 | $7.11 | 139,050 | — | — |
| 1990-09-25 | $7.15 | $7.15 | 96,525 | — | — |
| 1990-09-24 | $7.19 | $7.19 | 54,675 | — | — |
| 1990-09-21 | $7.26 | $7.26 | 57,713 | — | — |
| 1990-09-20 | $7.33 | $7.33 | 73,575 | — | — |
| 1990-09-19 | $7.30 | $7.30 | 251,775 | — | — |
| 1990-09-18 | $7.19 | $7.19 | 92,138 | — | — |
| 1990-09-17 | $7.15 | $7.15 | 41,850 | — | — |
| 1990-09-14 | $7.19 | $7.19 | 162,675 | — | — |
| 1990-09-13 | $7.26 | $7.26 | 78,638 | — | — |
| 1990-09-12 | $7.30 | $7.30 | 70,875 | — | — |
| 1990-09-11 | $7.15 | $7.15 | 32,063 | — | — |
| 1990-09-10 | $7.22 | $7.22 | 71,213 | — | — |
| 1990-09-07 | $7.00 | $7.00 | 309,150 | — | — |
| 1990-09-06 | $7.00 | $7.00 | 92,475 | — | — |
| 1990-09-05 | $7.11 | $7.11 | 54,675 | — | — |
| 1990-09-04 | $7.22 | $7.22 | 140,738 | — | — |
| 1990-08-31 | $7.52 | $7.52 | 82,350 | — | — |
| 1990-08-30 | $7.37 | $7.37 | 104,288 | — | — |
| 1990-08-29 | $7.48 | $7.48 | 153,225 | — | — |
| 1990-08-28 | $7.30 | $7.30 | 202,163 | — | — |
| 1990-08-27 | $7.22 | $7.22 | 162,338 | — | — |
| 1990-08-24 | $6.81 | $6.81 | 250,425 | — | — |
| 1990-08-23 | $6.81 | $6.81 | 173,475 | — | — |
| 1990-08-22 | $6.85 | $6.85 | 196,088 | — | — |
| 1990-08-21 | $6.85 | $6.85 | 284,513 | — | — |
| 1990-08-20 | $7.00 | $7.00 | 107,325 | — | — |
| 1990-08-17 | $6.81 | $6.81 | 432,675 | — | — |
| 1990-08-16 | $7.15 | $7.15 | 352,688 | — | — |
| 1990-08-15 | $7.44 | $7.44 | 376,988 | — | — |
| 1990-08-14 | $7.56 | $7.56 | 71,213 | — | — |
| 1990-08-13 | $7.56 | $7.56 | 121,163 | — | — |
| 1990-08-10 | $7.63 | $7.63 | 144,113 | — | — |
| 1990-08-09 | $7.74 | $7.74 | 475,875 | — | — |
| 1990-08-08 | $7.78 | $7.78 | 351,338 | — | — |
| 1990-08-07 | $7.78 | $7.78 | 204,188 | — | — |
| 1990-08-06 | $7.74 | $7.74 | 243,338 | — | — |
| 1990-08-03 | $8.22 | $8.22 | 486,000 | — | — |
| 1990-08-02 | $8.52 | $8.52 | 208,575 | — | — |
| 1990-08-01 | $8.44 | $8.44 | 145,463 | — | — |
| 1990-07-31 | $8.52 | $8.52 | 32,063 | — | — |
| 1990-07-30 | $8.56 | $8.56 | 77,963 | — | — |
| 1990-07-27 | $8.59 | $8.59 | 480,263 | — | — |
| 1990-07-26 | $8.78 | $8.78 | 87,750 | — | — |
| 1990-07-25 | $8.78 | $8.78 | 159,300 | — | — |
| 1990-07-24 | $8.70 | $8.70 | 280,125 | — | — |
| 1990-07-23 | $8.74 | $8.74 | 351,000 | — | — |
| 1990-07-20 | $9.00 | $9.00 | 69,863 | — | — |
| 1990-07-19 | $9.00 | $9.00 | 76,613 | — | — |
| 1990-07-18 | $9.04 | $9.04 | 138,713 | — | — |
| 1990-07-17 | $9.11 | $9.11 | 55,350 | — | — |
| 1990-07-16 | $9.19 | $9.19 | 292,613 | — | — |
| 1990-07-13 | $9.30 | $9.30 | 128,250 | — | — |
| 1990-07-12 | $9.11 | $9.11 | 723,938 | — | — |
| 1990-07-11 | $9.11 | $9.11 | 68,513 | — | — |
| 1990-07-10 | $8.81 | $8.81 | 349,650 | — | — |
| 1990-07-09 | $9.00 | $9.00 | 55,013 | — | — |
| 1990-07-06 | $9.04 | $9.04 | 99,225 | — | — |
| 1990-07-05 | $9.04 | $9.04 | 183,600 | — | — |
| 1990-07-03 | $9.04 | $9.04 | 50,625 | — | — |
| 1990-07-02 | $9.11 | $9.11 | 77,625 | — | — |
| 1990-06-29 | $9.04 | $9.04 | 50,625 | — | — |
| 1990-06-28 | $9.15 | $9.15 | 91,800 | — | — |
| 1990-06-27 | $8.93 | $8.93 | 328,725 | — | — |
| 1990-06-26 | $8.96 | $8.96 | 522,450 | — | — |
| 1990-06-25 | $9.15 | $9.15 | 343,913 | — | — |
| 1990-06-22 | $9.48 | $9.48 | 41,513 | — | — |
| 1990-06-21 | $9.59 | $9.59 | 119,475 | — | — |
| 1990-06-20 | $9.63 | $9.63 | 105,975 | — | — |
| 1990-06-19 | $9.70 | $9.70 | 220,388 | — | — |
| 1990-06-18 | $9.70 | $9.70 | 179,213 | — | — |
| 1990-06-15 | $9.85 | $9.85 | 77,625 | — | — |
| 1990-06-14 | $9.85 | $9.85 | 88,088 | — | — |
| 1990-06-13 | $9.74 | $9.74 | 226,125 | — | — |
| 1990-06-12 | $9.67 | $9.67 | 55,688 | — | — |
| 1990-06-11 | $9.74 | $9.74 | 74,588 | — | — |
| 1990-06-08 | $9.78 | $9.78 | 135,675 | — | — |
| 1990-06-07 | $9.81 | $9.81 | 182,925 | — | — |
| 1990-06-06 | $9.85 | $9.85 | 89,775 | — | — |
| 1990-06-05 | $9.85 | $9.85 | 133,313 | — | — |
| 1990-06-04 | $10.11 | $10.11 | 118,800 | — | — |
| 1990-06-01 | $10.07 | $10.07 | 162,000 | — | — |
| 1990-05-31 | $10.04 | $10.04 | 914,288 | — | — |
| 1990-05-30 | $10.33 | $10.33 | 196,763 | — | — |
| 1990-05-29 | $10.26 | $10.26 | 47,925 | — | — |
| 1990-05-25 | $10.33 | $10.33 | 461,700 | — | — |
| 1990-05-24 | $10.22 | $10.22 | 183,263 | — | — |
| 1990-05-23 | $10.11 | $10.11 | 662,850 | — | — |
| 1990-05-22 | $9.96 | $9.96 | 161,325 | — | — |
| 1990-05-21 | $10.07 | $10.07 | 179,550 | — | — |
| 1990-05-18 | $9.93 | $9.93 | 71,550 | — | — |
| 1990-05-17 | $9.78 | $9.78 | 535,275 | — | — |
| 1990-05-16 | $9.59 | $9.59 | 245,363 | — | — |
| 1990-05-15 | $9.33 | $9.33 | 61,088 | — | — |
| 1990-05-14 | $9.48 | $9.48 | 72,225 | — | — |
| 1990-05-11 | $9.67 | $9.67 | 259,538 | — | — |
| 1990-05-10 | $9.56 | $9.56 | 106,988 | — | — |
| 1990-05-09 | $9.56 | $9.56 | 230,850 | — | — |
| 1990-05-08 | $9.48 | $9.48 | 116,100 | — | — |
| 1990-05-07 | $9.78 | $9.78 | 62,438 | — | — |
| 1990-05-04 | $9.85 | $9.85 | 162,675 | — | — |
| 1990-05-03 | $9.81 | $9.81 | 47,250 | — | — |
| 1990-05-02 | $9.67 | $9.67 | 74,250 | — | — |
| 1990-05-01 | $9.48 | $9.48 | 42,188 | — | — |
| 1990-04-30 | $9.56 | $9.56 | 51,975 | — | — |
| 1990-04-27 | $9.56 | $9.56 | 31,388 | — | — |
| 1990-04-26 | $9.67 | $9.67 | 85,050 | — | — |
| 1990-04-25 | $9.48 | $9.48 | 43,538 | — | — |
| 1990-04-24 | $9.56 | $9.56 | 17,213 | — | — |
| 1990-04-23 | $9.44 | $9.44 | 46,575 | — | — |
| 1990-04-20 | $9.41 | $9.41 | 49,275 | — | — |
| 1990-04-19 | $9.44 | $9.44 | 38,138 | — | — |
| 1990-04-18 | $9.48 | $9.48 | 111,375 | — | — |
| 1990-04-17 | $9.67 | $9.67 | 135,675 | — | — |
| 1990-04-16 | $9.81 | $9.81 | 80,325 | — | — |
| 1990-04-12 | $9.74 | $9.74 | 55,688 | — | — |
| 1990-04-11 | $9.78 | $9.78 | 35,775 | — | — |
| 1990-04-10 | $9.81 | $9.81 | 83,363 | — | — |
| 1990-04-09 | $9.78 | $9.78 | 47,588 | — | — |
| 1990-04-06 | $9.81 | $9.81 | 145,125 | — | — |
| 1990-04-05 | $9.33 | $9.33 | 39,825 | — | — |
| 1990-04-04 | $9.30 | $9.30 | 50,625 | — | — |
| 1990-04-03 | $9.37 | $9.37 | 64,463 | — | — |
| 1990-04-02 | $9.19 | $9.19 | 103,950 | — | — |
| 1990-03-30 | $9.48 | $9.48 | 61,425 | — | — |
| 1990-03-29 | $9.44 | $9.44 | 33,750 | — | — |
| 1990-03-28 | $9.44 | $9.44 | 120,150 | — | — |
| 1990-03-27 | $9.56 | $9.56 | 43,200 | — | — |
| 1990-03-26 | $9.56 | $9.56 | 108,675 | — | — |
| 1990-03-23 | $9.63 | $9.63 | 37,463 | — | — |
| 1990-03-22 | $9.63 | $9.63 | 84,038 | — | — |
| 1990-03-21 | $9.81 | $9.81 | 61,763 | — | — |
| 1990-03-20 | $9.93 | $9.93 | 67,838 | — | — |
| 1990-03-19 | $9.89 | $9.89 | 37,800 | — | — |
| 1990-03-16 | $9.81 | $9.81 | 125,888 | — | — |
| 1990-03-15 | $10.00 | $10.00 | 39,150 | — | — |
| 1990-03-14 | $10.00 | $10.00 | 54,675 | — | — |
| 1990-03-13 | $10.04 | $10.04 | 57,713 | — | — |
| 1990-03-12 | $10.19 | $10.19 | 155,588 | — | — |
| 1990-03-09 | $10.33 | $10.33 | 572,063 | — | — |
| 1990-03-08 | $10.04 | $10.04 | 218,700 | — | — |
| 1990-03-07 | $9.56 | $9.56 | 145,800 | — | — |
| 1990-03-06 | $9.41 | $9.41 | 47,588 | — | — |
| 1990-03-05 | $9.41 | $9.41 | 70,200 | — | — |
| 1990-03-02 | $9.33 | $9.33 | 358,425 | — | — |
| 1990-03-01 | $9.37 | $9.37 | 118,125 | — | — |
| 1990-02-28 | $9.37 | $9.37 | 243,000 | — | — |
| 1990-02-27 | $9.33 | $9.33 | 36,113 | — | — |
| 1990-02-26 | $9.30 | $9.30 | 71,888 | — | — |
| 1990-02-23 | $9.26 | $9.26 | 97,538 | — | — |
| 1990-02-22 | $9.37 | $9.37 | 76,613 | — | — |
| 1990-02-21 | $9.26 | $9.26 | 42,525 | — | — |
| 1990-02-20 | $9.26 | $9.26 | 116,100 | — | — |
| 1990-02-16 | $9.33 | $9.33 | 73,913 | — | — |
| 1990-02-15 | $9.37 | $9.37 | 62,438 | — | — |
| 1990-02-14 | $9.30 | $9.30 | 84,375 | — | — |
| 1990-02-13 | $9.26 | $9.26 | 45,563 | — | — |
| 1990-02-12 | $9.44 | $9.44 | 119,475 | — | — |
| 1990-02-09 | $9.52 | $9.52 | 104,963 | — | — |
| 1990-02-08 | $9.56 | $9.56 | 407,025 | — | — |
| 1990-02-07 | $9.30 | $9.30 | 53,663 | — | — |
| 1990-02-06 | $9.07 | $9.07 | 76,950 | — | — |
| 1990-02-05 | $9.11 | $9.11 | 59,738 | — | — |
| 1990-02-02 | $8.96 | $8.96 | 325,688 | — | — |
| 1990-02-01 | $8.81 | $8.81 | 128,925 | — | — |
| 1990-01-31 | $8.85 | $8.85 | 216,000 | — | — |
| 1990-01-30 | $8.89 | $8.89 | 148,163 | — | — |
| 1990-01-29 | $9.04 | $9.04 | 236,588 | — | — |
| 1990-01-26 | $9.07 | $9.07 | 234,563 | — | — |
| 1990-01-25 | $9.11 | $9.11 | 62,438 | — | — |
| 1990-01-24 | $9.11 | $9.11 | 120,825 | — | — |
| 1990-01-23 | $9.26 | $9.26 | 119,813 | — | — |
| 1990-01-22 | $9.37 | $9.37 | 84,713 | — | — |
| 1990-01-19 | $9.44 | $9.44 | 71,550 | — | — |
| 1990-01-18 | $9.37 | $9.37 | 45,900 | — | — |
| 1990-01-17 | $9.37 | $9.37 | 100,238 | — | — |
| 1990-01-16 | $9.37 | $9.37 | 123,863 | — | — |
| 1990-01-15 | $9.44 | $9.44 | 117,450 | — | — |
| 1990-01-12 | $9.48 | $9.48 | 208,575 | — | — |
| 1990-01-11 | $9.67 | $9.67 | 347,288 | — | — |
| 1990-01-10 | $9.52 | $9.52 | 207,900 | — | — |
| 1990-01-09 | $9.74 | $9.74 | 184,950 | — | — |
| 1990-01-08 | $9.67 | $9.67 | 78,975 | — | — |
| 1990-01-05 | $9.74 | $9.74 | 85,050 | — | — |
| 1990-01-04 | $9.81 | $9.81 | 242,663 | — | — |
| 1990-01-03 | $9.74 | $9.74 | 504,563 | — | — |
| 1990-01-02 | $9.07 | $9.07 | 166,725 | — | — |