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 | $7.44 | $9.29 | 20,600 | — | — |
| 1990-12-28 | $7.25 | $9.05 | 7,200 | — | — |
| 1990-12-27 | $7.25 | $9.05 | 115,600 | — | — |
| 1990-12-26 | $7.31 | $9.13 | 28,600 | — | — |
| 1990-12-24 | $7.25 | $9.05 | 8,000 | — | — |
| 1990-12-21 | $7.25 | $9.05 | 33,600 | — | — |
| 1990-12-20 | $7.25 | $9.05 | 38,600 | — | — |
| 1990-12-19 | $7.44 | $9.29 | 40,400 | — | — |
| 1990-12-18 | $7.31 | $9.13 | 58,600 | — | — |
| 1990-12-17 | $7.38 | $9.21 | 16,600 | — | — |
| 1990-12-14 | $7.38 | $9.21 | 6,400 | — | — |
| 1990-12-13 | $7.44 | $9.29 | 12,800 | — | — |
| 1990-12-12 | $7.38 | $9.21 | 12,000 | — | — |
| 1990-12-11 | $7.38 | $9.21 | 22,600 | — | — |
| 1990-12-10 | $7.44 | $9.29 | 34,000 | — | — |
| 1990-12-07 | $7.38 | $9.21 | 7,400 | — | — |
| 1990-12-06 | $7.44 | $9.29 | 16,400 | — | — |
| 1990-12-05 | $7.31 | $9.13 | 13,000 | — | — |
| 1990-12-04 | $7.38 | $9.21 | 59,400 | — | — |
| 1990-12-03 | $7.38 | $9.21 | 74,400 | — | — |
| 1990-11-30 | $7.31 | $9.13 | 20,600 | — | — |
| 1990-11-29 | $7.38 | $9.21 | 8,200 | — | — |
| 1990-11-28 | $7.31 | $9.13 | 61,000 | — | — |
| 1990-11-27 | $7.19 | $8.97 | 18,800 | — | — |
| 1990-11-26 | $7.13 | $8.90 | 13,200 | — | — |
| 1990-11-23 | $7.00 | $8.74 | 1,800 | — | — |
| 1990-11-21 | $6.94 | $8.66 | 20,800 | — | — |
| 1990-11-20 | $6.88 | $8.58 | 24,000 | — | — |
| 1990-11-19 | $6.75 | $8.43 | 13,000 | — | — |
| 1990-11-16 | $6.94 | $8.66 | 9,000 | — | — |
| 1990-11-15 | $6.94 | $8.66 | 7,600 | — | — |
| 1990-11-14 | $6.94 | $8.66 | 4,600 | — | — |
| 1990-11-13 | $6.81 | $8.51 | 18,800 | — | — |
| 1990-11-12 | $6.63 | $8.27 | 21,200 | — | — |
| 1990-11-09 | $6.38 | $7.96 | 15,400 | — | — |
| 1990-11-08 | $6.25 | $7.80 | 19,400 | — | — |
| 1990-11-07 | $6.44 | $8.04 | 26,200 | — | — |
| 1990-11-06 | $6.50 | $8.12 | 51,000 | — | — |
| 1990-11-05 | $6.50 | $8.12 | 10,200 | — | — |
| 1990-11-02 | $6.44 | $8.04 | 43,800 | — | — |
| 1990-11-01 | $6.50 | $8.12 | 27,400 | — | — |
| 1990-10-31 | $6.56 | $8.19 | 63,000 | — | — |
| 1990-10-30 | $6.56 | $8.19 | 19,400 | — | — |
| 1990-10-29 | $6.44 | $8.04 | 12,400 | — | — |
| 1990-10-26 | $6.44 | $8.04 | 44,400 | — | — |
| 1990-10-25 | $6.50 | $8.12 | 42,000 | — | — |
| 1990-10-24 | $6.50 | $8.12 | 14,800 | — | — |
| 1990-10-23 | $6.56 | $8.19 | 9,400 | — | — |
| 1990-10-22 | $6.44 | $8.04 | 20,000 | — | — |
| 1990-10-19 | $6.44 | $8.04 | 13,200 | — | — |
| 1990-10-18 | $6.44 | $8.04 | 156,000 | — | — |
| 1990-10-17 | $6.38 | $7.96 | 27,800 | — | — |
| 1990-10-16 | $6.50 | $8.12 | 66,000 | — | — |
| 1990-10-15 | $6.56 | $8.19 | 60,800 | — | — |
| 1990-10-12 | $6.69 | $8.35 | 27,400 | — | — |
| 1990-10-11 | $6.75 | $8.43 | 41,200 | — | — |
| 1990-10-10 | $6.88 | $8.58 | 37,000 | — | — |
| 1990-10-09 | $7.00 | $8.74 | 11,000 | — | — |
| 1990-10-08 | $7.00 | $8.74 | 19,000 | — | — |
| 1990-10-05 | $6.75 | $8.43 | 8,000 | — | — |
| 1990-10-04 | $6.81 | $8.31 | 14,600 | — | — |
| 1990-10-03 | $6.81 | $8.31 | 32,400 | — | — |
| 1990-10-02 | $6.88 | $8.39 | 20,200 | — | — |
| 1990-10-01 | $6.81 | $8.31 | 22,200 | — | — |
| 1990-09-28 | $6.75 | $8.24 | 47,000 | — | — |
| 1990-09-27 | $6.88 | $8.39 | 11,200 | — | — |
| 1990-09-26 | $6.94 | $8.46 | 11,200 | — | — |
| 1990-09-25 | $6.94 | $8.46 | 33,400 | — | — |
| 1990-09-24 | $6.88 | $8.39 | 89,200 | — | — |
| 1990-09-21 | $7.13 | $8.69 | 28,800 | — | — |
| 1990-09-20 | $7.00 | $8.54 | 24,600 | — | — |
| 1990-09-19 | $7.13 | $8.69 | 5,200 | — | — |
| 1990-09-18 | $7.06 | $8.62 | 18,600 | — | — |
| 1990-09-17 | $7.25 | $8.85 | 10,000 | — | — |
| 1990-09-14 | $7.31 | $8.92 | 7,600 | — | — |
| 1990-09-13 | $7.31 | $8.92 | 10,800 | — | — |
| 1990-09-12 | $7.31 | $8.92 | 61,400 | — | — |
| 1990-09-11 | $7.38 | $9.00 | 3,000 | — | — |
| 1990-09-10 | $7.25 | $8.85 | 2,400 | — | — |
| 1990-09-07 | $7.19 | $8.77 | 5,000 | — | — |
| 1990-09-06 | $7.19 | $8.77 | 19,600 | — | — |
| 1990-09-05 | $7.25 | $8.85 | 21,200 | — | — |
| 1990-09-04 | $7.00 | $8.54 | 5,000 | — | — |
| 1990-08-31 | $7.00 | $8.54 | 18,600 | — | — |
| 1990-08-30 | $7.00 | $8.54 | 24,400 | — | — |
| 1990-08-29 | $7.25 | $8.85 | 34,600 | — | — |
| 1990-08-28 | $6.94 | $8.46 | 12,000 | — | — |
| 1990-08-27 | $6.88 | $8.39 | 14,400 | — | — |
| 1990-08-24 | $6.81 | $8.31 | 49,000 | — | — |
| 1990-08-23 | $7.06 | $8.62 | 12,000 | — | — |
| 1990-08-22 | $7.19 | $8.77 | 17,800 | — | — |
| 1990-08-21 | $7.13 | $8.69 | 18,800 | — | — |
| 1990-08-20 | $7.13 | $8.69 | 12,400 | — | — |
| 1990-08-17 | $7.13 | $8.69 | 3,800 | — | — |
| 1990-08-16 | $7.00 | $8.54 | 11,600 | — | — |
| 1990-08-15 | $7.06 | $8.62 | 10,000 | — | — |
| 1990-08-14 | $7.13 | $8.69 | 23,600 | — | — |
| 1990-08-13 | $7.19 | $8.77 | 13,200 | — | — |
| 1990-08-10 | $7.44 | $9.07 | 8,200 | — | — |
| 1990-08-09 | $7.50 | $9.15 | 3,600 | — | — |
| 1990-08-08 | $7.56 | $9.23 | 6,600 | — | — |
| 1990-08-07 | $7.50 | $9.15 | 25,800 | — | — |
| 1990-08-06 | $7.63 | $9.30 | 16,800 | — | — |
| 1990-08-03 | $7.63 | $9.30 | 48,200 | — | — |
| 1990-08-02 | $7.56 | $9.23 | 15,000 | — | — |
| 1990-08-01 | $7.88 | $9.61 | 48,400 | — | — |
| 1990-07-31 | $7.75 | $9.46 | 27,200 | — | — |
| 1990-07-30 | $7.50 | $9.15 | 20,800 | — | — |
| 1990-07-27 | $7.44 | $9.07 | 19,000 | — | — |
| 1990-07-26 | $7.56 | $9.23 | 10,600 | — | — |
| 1990-07-25 | $7.63 | $9.30 | 39,600 | — | — |
| 1990-07-24 | $7.56 | $9.23 | 14,000 | — | — |
| 1990-07-23 | $7.69 | $9.38 | 21,600 | — | — |
| 1990-07-20 | $7.81 | $9.53 | 17,000 | — | — |
| 1990-07-19 | $7.69 | $9.38 | 25,200 | — | — |
| 1990-07-18 | $7.81 | $9.53 | 34,600 | — | — |
| 1990-07-17 | $7.75 | $9.46 | 16,000 | — | — |
| 1990-07-16 | $7.81 | $9.53 | 23,600 | — | — |
| 1990-07-13 | $7.75 | $9.46 | 32,200 | — | — |
| 1990-07-12 | $7.75 | $9.46 | 6,000 | — | — |
| 1990-07-11 | $7.81 | $9.53 | 917,200 | — | — |
| 1990-07-10 | $7.94 | $9.68 | 97,800 | — | — |
| 1990-07-09 | $8.00 | $9.76 | 14,400 | — | — |
| 1990-07-06 | $8.13 | $9.72 | 8,400 | — | — |
| 1990-07-05 | $8.06 | $9.65 | 12,400 | — | — |
| 1990-07-03 | $8.13 | $9.72 | 9,400 | — | — |
| 1990-07-02 | $8.13 | $9.72 | 9,200 | — | — |
| 1990-06-29 | $8.13 | $9.72 | 8,000 | — | — |
| 1990-06-28 | $8.06 | $9.65 | 23,000 | — | — |
| 1990-06-27 | $8.13 | $9.72 | 2,800 | — | — |
| 1990-06-26 | $8.00 | $9.57 | 8,200 | — | — |
| 1990-06-25 | $8.06 | $9.65 | 6,800 | — | — |
| 1990-06-22 | $8.06 | $9.65 | 30,600 | — | — |
| 1990-06-21 | $8.06 | $9.65 | 2,800 | — | — |
| 1990-06-20 | $8.00 | $9.57 | 18,200 | — | — |
| 1990-06-19 | $7.81 | $9.35 | 17,400 | — | — |
| 1990-06-18 | $7.81 | $9.35 | 15,000 | — | — |
| 1990-06-15 | $7.75 | $9.28 | 20,200 | — | — |
| 1990-06-14 | $7.69 | $9.20 | 13,000 | — | — |
| 1990-06-13 | $7.69 | $9.20 | 14,600 | — | — |
| 1990-06-12 | $7.88 | $9.42 | 24,600 | — | — |
| 1990-06-11 | $7.94 | $9.50 | 8,600 | — | — |
| 1990-06-08 | $7.88 | $9.42 | 10,600 | — | — |
| 1990-06-07 | $7.94 | $9.50 | 28,000 | — | — |
| 1990-06-06 | $7.94 | $9.50 | 14,600 | — | — |
| 1990-06-05 | $7.94 | $9.50 | 16,600 | — | — |
| 1990-06-04 | $8.06 | $9.65 | 49,200 | — | — |
| 1990-06-01 | $7.88 | $9.42 | 23,000 | — | — |
| 1990-05-31 | $7.94 | $9.50 | 9,400 | — | — |
| 1990-05-30 | $7.94 | $9.50 | 20,200 | — | — |
| 1990-05-29 | $7.88 | $9.42 | 2,000 | — | — |
| 1990-05-25 | $7.94 | $9.50 | 20,000 | — | — |
| 1990-05-24 | $7.88 | $9.42 | 20,200 | — | — |
| 1990-05-23 | $7.94 | $9.50 | 41,000 | — | — |
| 1990-05-22 | $7.69 | $9.20 | 23,600 | — | — |
| 1990-05-21 | $7.56 | $9.05 | 55,200 | — | — |
| 1990-05-18 | $7.44 | $8.90 | 56,800 | — | — |
| 1990-05-17 | $7.38 | $8.83 | 42,000 | — | — |
| 1990-05-16 | $7.31 | $8.75 | 48,200 | — | — |
| 1990-05-15 | $7.38 | $8.83 | 37,200 | — | — |
| 1990-05-14 | $7.44 | $8.90 | 29,000 | — | — |
| 1990-05-11 | $7.44 | $8.90 | 15,800 | — | — |
| 1990-05-10 | $7.50 | $8.98 | 19,800 | — | — |
| 1990-05-09 | $7.56 | $9.05 | 24,000 | — | — |
| 1990-05-08 | $7.56 | $9.05 | 22,200 | — | — |
| 1990-05-07 | $7.63 | $9.13 | 16,400 | — | — |
| 1990-05-04 | $7.75 | $9.28 | 46,800 | — | — |
| 1990-05-03 | $7.88 | $9.42 | 71,400 | — | — |
| 1990-05-02 | $7.75 | $9.28 | 103,200 | — | — |
| 1990-05-01 | $7.81 | $9.35 | 62,600 | — | — |
| 1990-04-30 | $7.81 | $9.35 | 54,200 | — | — |
| 1990-04-27 | $7.75 | $9.28 | 14,400 | — | — |
| 1990-04-26 | $7.81 | $9.35 | 34,400 | — | — |
| 1990-04-25 | $7.88 | $9.42 | 52,000 | — | — |
| 1990-04-24 | $7.88 | $9.42 | 108,600 | — | — |
| 1990-04-23 | $7.81 | $9.35 | 25,400 | — | — |
| 1990-04-20 | $7.94 | $9.50 | 80,200 | — | — |
| 1990-04-19 | $7.75 | $9.28 | 17,200 | — | — |
| 1990-04-18 | $7.94 | $9.50 | 18,200 | — | — |
| 1990-04-17 | $7.75 | $9.28 | 24,000 | — | — |
| 1990-04-16 | $7.94 | $9.50 | 13,200 | — | — |
| 1990-04-12 | $7.94 | $9.50 | 44,400 | — | — |
| 1990-04-11 | $7.81 | $9.35 | 22,800 | — | — |
| 1990-04-10 | $7.88 | $9.42 | 19,000 | — | — |
| 1990-04-09 | $7.88 | $9.42 | 8,200 | — | — |
| 1990-04-06 | $8.00 | $9.57 | 32,600 | — | — |
| 1990-04-05 | $8.06 | $9.46 | 25,600 | — | — |
| 1990-04-04 | $8.13 | $9.54 | 100,800 | — | — |
| 1990-04-03 | $8.00 | $9.39 | 200,600 | — | — |
| 1990-04-02 | $8.06 | $9.46 | 5,800 | — | — |
| 1990-03-30 | $8.00 | $9.39 | 10,200 | — | — |
| 1990-03-29 | $8.06 | $9.46 | 6,400 | — | — |
| 1990-03-28 | $8.13 | $9.54 | 5,200 | — | — |
| 1990-03-27 | $8.13 | $9.54 | 4,400 | — | — |
| 1990-03-26 | $8.13 | $9.54 | 42,800 | — | — |
| 1990-03-23 | $8.06 | $9.46 | 51,600 | — | — |
| 1990-03-22 | $7.94 | $9.32 | 43,200 | — | — |
| 1990-03-21 | $8.00 | $9.39 | 7,600 | — | — |
| 1990-03-20 | $8.00 | $9.39 | 20,800 | — | — |
| 1990-03-19 | $8.00 | $9.39 | 16,800 | — | — |
| 1990-03-16 | $7.81 | $9.17 | 22,600 | — | — |
| 1990-03-15 | $8.00 | $9.39 | 92,600 | — | — |
| 1990-03-14 | $8.13 | $9.54 | 18,800 | — | — |
| 1990-03-13 | $8.00 | $9.39 | 27,000 | — | — |
| 1990-03-12 | $8.00 | $9.39 | 99,400 | — | — |
| 1990-03-09 | $8.00 | $9.39 | 26,600 | — | — |
| 1990-03-08 | $8.19 | $9.61 | 30,200 | — | — |
| 1990-03-07 | $8.13 | $9.54 | 7,600 | — | — |
| 1990-03-06 | $8.06 | $9.46 | 20,600 | — | — |
| 1990-03-05 | $8.25 | $9.68 | 12,000 | — | — |
| 1990-03-02 | $8.25 | $9.68 | 13,000 | — | — |
| 1990-03-01 | $8.13 | $9.54 | 14,200 | — | — |
| 1990-02-28 | $8.25 | $9.68 | 21,800 | — | — |
| 1990-02-27 | $8.25 | $9.68 | 14,400 | — | — |
| 1990-02-26 | $8.25 | $9.68 | 19,400 | — | — |
| 1990-02-23 | $8.25 | $9.68 | 10,800 | — | — |
| 1990-02-22 | $8.13 | $9.54 | 2,400 | — | — |
| 1990-02-21 | $8.13 | $9.54 | 42,200 | — | — |
| 1990-02-20 | $8.31 | $9.76 | 10,600 | — | — |
| 1990-02-16 | $8.31 | $9.76 | 20,000 | — | — |
| 1990-02-15 | $8.19 | $9.61 | 35,200 | — | — |
| 1990-02-14 | $8.31 | $9.76 | 10,600 | — | — |
| 1990-02-13 | $8.19 | $9.61 | 22,400 | — | — |
| 1990-02-12 | $8.13 | $9.54 | 17,400 | — | — |
| 1990-02-09 | $8.44 | $9.90 | 15,400 | — | — |
| 1990-02-08 | $8.31 | $9.76 | 54,200 | — | — |
| 1990-02-07 | $8.44 | $9.90 | 6,600 | — | — |
| 1990-02-06 | $8.50 | $9.98 | 3,400 | — | — |
| 1990-02-05 | $8.38 | $9.83 | 30,400 | — | — |
| 1990-02-02 | $8.50 | $9.98 | 24,400 | — | — |
| 1990-02-01 | $8.56 | $10.05 | 7,400 | — | — |
| 1990-01-31 | $8.56 | $10.05 | 10,800 | — | — |
| 1990-01-30 | $8.56 | $10.05 | 81,000 | — | — |
| 1990-01-29 | $8.44 | $9.90 | 54,600 | — | — |
| 1990-01-26 | $8.50 | $9.98 | 31,000 | — | — |
| 1990-01-25 | $8.44 | $9.90 | 5,000 | — | — |
| 1990-01-24 | $8.56 | $10.05 | 21,400 | — | — |
| 1990-01-23 | $8.63 | $10.12 | 24,200 | — | — |
| 1990-01-22 | $8.56 | $10.05 | 25,000 | — | — |
| 1990-01-19 | $8.63 | $10.12 | 6,800 | — | — |
| 1990-01-18 | $8.63 | $10.12 | 20,000 | — | — |
| 1990-01-17 | $8.75 | $10.27 | 54,400 | — | — |
| 1990-01-16 | $8.63 | $10.12 | 20,000 | — | — |
| 1990-01-15 | $8.69 | $10.20 | 10,200 | — | — |
| 1990-01-12 | $8.75 | $10.27 | 9,000 | — | — |
| 1990-01-11 | $8.75 | $10.27 | 50,600 | — | — |
| 1990-01-10 | $8.81 | $10.34 | 7,400 | — | — |
| 1990-01-09 | $8.81 | $10.34 | 77,000 | — | — |
| 1990-01-08 | $8.94 | $10.49 | 26,200 | — | — |
| 1990-01-05 | $8.94 | $10.31 | 128,600 | — | — |
| 1990-01-04 | $9.13 | $10.53 | 178,200 | — | — |
| 1990-01-03 | $8.94 | $10.31 | 166,600 | — | — |
| 1990-01-02 | $9.00 | $10.38 | 28,400 | — | — |