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
- 1980-03-25 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 | $8.33 | $9.47 | 37,083 | — | — |
| 1990-12-28 | $8.33 | $9.47 | 8,312 | — | — |
| 1990-12-27 | $8.29 | $9.42 | 25,574 | — | — |
| 1990-12-26 | $8.41 | $9.55 | 9,590 | — | — |
| 1990-12-24 | $8.33 | $9.47 | 2,557 | — | — |
| 1990-12-21 | $8.27 | $9.40 | 31,968 | — | — |
| 1990-12-20 | $8.35 | $9.49 | 88,232 | — | — |
| 1990-12-19 | $8.47 | $9.62 | 113,806 | — | — |
| 1990-12-18 | $8.49 | $9.64 | 37,722 | — | — |
| 1990-12-17 | $8.37 | $9.51 | 8,312 | — | — |
| 1990-12-14 | $8.43 | $9.58 | 27,492 | — | — |
| 1990-12-13 | $8.49 | $9.64 | 17,902 | — | — |
| 1990-12-12 | $8.45 | $9.60 | 31,968 | — | — |
| 1990-12-11 | $8.31 | $9.44 | 46,673 | — | — |
| 1990-12-10 | $8.39 | $9.53 | 138,102 | — | — |
| 1990-12-07 | $8.39 | $9.53 | 34,525 | — | — |
| 1990-12-06 | $8.27 | $9.40 | 66,493 | — | — |
| 1990-12-05 | $8.09 | $9.20 | 78,002 | — | — |
| 1990-12-04 | $8.04 | $9.13 | 74,805 | — | — |
| 1990-12-03 | $8.09 | $9.20 | 156,643 | — | — |
| 1990-11-30 | $8.13 | $9.24 | 187,972 | — | — |
| 1990-11-29 | $8.00 | $9.09 | 404,076 | — | — |
| 1990-11-28 | $8.05 | $9.15 | 176,463 | — | — |
| 1990-11-27 | $8.04 | $9.13 | 28,771 | — | — |
| 1990-11-26 | $8.02 | $9.11 | 62,657 | — | — |
| 1990-11-23 | $8.17 | $9.21 | 2,557 | — | — |
| 1990-11-21 | $8.13 | $9.17 | 82,477 | — | — |
| 1990-11-20 | $8.04 | $9.06 | 49,870 | — | — |
| 1990-11-19 | $8.13 | $9.17 | 14,705 | — | — |
| 1990-11-16 | $7.94 | $8.95 | 238,481 | — | — |
| 1990-11-15 | $7.98 | $8.99 | 78,641 | — | — |
| 1990-11-14 | $8.00 | $9.02 | 77,363 | — | — |
| 1990-11-13 | $7.94 | $8.95 | 33,247 | — | — |
| 1990-11-12 | $7.82 | $8.82 | 223,776 | — | — |
| 1990-11-09 | $7.68 | $8.66 | 463,536 | — | — |
| 1990-11-08 | $7.74 | $8.73 | 289,630 | — | — |
| 1990-11-07 | $7.90 | $8.91 | 14,066 | — | — |
| 1990-11-06 | $8.02 | $9.04 | 83,117 | — | — |
| 1990-11-05 | $7.98 | $8.99 | 24,296 | — | — |
| 1990-11-02 | $7.98 | $8.99 | 200,120 | — | — |
| 1990-11-01 | $8.04 | $9.06 | 11,508 | — | — |
| 1990-10-31 | $8.05 | $9.08 | 53,067 | — | — |
| 1990-10-30 | $8.09 | $9.13 | 76,723 | — | — |
| 1990-10-29 | $8.09 | $9.13 | 44,116 | — | — |
| 1990-10-26 | $8.09 | $9.13 | 13,427 | — | — |
| 1990-10-25 | $8.21 | $9.26 | 10,230 | — | — |
| 1990-10-24 | $8.19 | $9.24 | 24,296 | — | — |
| 1990-10-23 | $8.09 | $9.13 | 30,689 | — | — |
| 1990-10-22 | $8.09 | $9.13 | 25,574 | — | — |
| 1990-10-19 | $8.05 | $9.08 | 25,574 | — | — |
| 1990-10-18 | $7.98 | $8.99 | 12,148 | — | — |
| 1990-10-17 | $7.92 | $8.93 | 86,314 | — | — |
| 1990-10-16 | $7.96 | $8.97 | 27,492 | — | — |
| 1990-10-15 | $8.04 | $9.06 | 78,002 | — | — |
| 1990-10-12 | $8.02 | $9.04 | 58,182 | — | — |
| 1990-10-11 | $7.88 | $8.88 | 82,477 | — | — |
| 1990-10-10 | $7.88 | $8.88 | 203,316 | — | — |
| 1990-10-09 | $7.86 | $8.86 | 102,937 | — | — |
| 1990-10-08 | $7.90 | $8.91 | 28,771 | — | — |
| 1990-10-05 | $7.84 | $8.84 | 473,126 | — | — |
| 1990-10-04 | $7.64 | $8.62 | 82,477 | — | — |
| 1990-10-03 | $7.64 | $8.62 | 366,993 | — | — |
| 1990-10-02 | $7.57 | $8.53 | 56,903 | — | — |
| 1990-10-01 | $7.37 | $8.31 | 49,870 | — | — |
| 1990-09-28 | $7.27 | $8.20 | 104,855 | — | — |
| 1990-09-27 | $7.12 | $8.02 | 39,001 | — | — |
| 1990-09-26 | $7.16 | $8.07 | 18,541 | — | — |
| 1990-09-25 | $7.12 | $8.02 | 7,672 | — | — |
| 1990-09-24 | $7.08 | $7.98 | 351,648 | — | — |
| 1990-09-21 | $7.10 | $8.00 | 63,936 | — | — |
| 1990-09-20 | $7.18 | $8.09 | 41,558 | — | — |
| 1990-09-19 | $7.25 | $8.18 | 609,310 | — | — |
| 1990-09-18 | $7.35 | $8.29 | 46,673 | — | — |
| 1990-09-17 | $7.43 | $8.38 | 15,345 | — | — |
| 1990-09-14 | $7.49 | $8.44 | 40,280 | — | — |
| 1990-09-13 | $7.53 | $8.49 | 231,448 | — | — |
| 1990-09-12 | $7.45 | $8.40 | 3,197 | — | — |
| 1990-09-11 | $7.49 | $8.44 | 10,869 | — | — |
| 1990-09-10 | $7.47 | $8.42 | 78,002 | — | — |
| 1990-09-07 | $7.41 | $8.35 | 10,869 | — | — |
| 1990-09-06 | $7.43 | $8.38 | 19,181 | — | — |
| 1990-09-05 | $7.45 | $8.40 | 42,198 | — | — |
| 1990-09-04 | $7.35 | $8.29 | 20,460 | — | — |
| 1990-08-31 | $7.51 | $8.46 | 79,920 | — | — |
| 1990-08-30 | $7.49 | $8.44 | 39,640 | — | — |
| 1990-08-29 | $7.66 | $8.64 | 140,020 | — | — |
| 1990-08-28 | $7.66 | $8.64 | 5,754 | — | — |
| 1990-08-27 | $7.66 | $8.64 | 120,839 | — | — |
| 1990-08-24 | $7.45 | $8.40 | 216,104 | — | — |
| 1990-08-23 | $7.43 | $8.38 | 331,828 | — | — |
| 1990-08-22 | $7.53 | $8.49 | 14,066 | — | — |
| 1990-08-21 | $7.51 | $8.46 | 29,411 | — | — |
| 1990-08-20 | $7.68 | $8.66 | 253,826 | — | — |
| 1990-08-17 | $7.82 | $8.82 | 203,956 | — | — |
| 1990-08-16 | $7.90 | $8.91 | 101,658 | — | — |
| 1990-08-15 | $7.98 | $8.99 | 12,148 | — | — |
| 1990-08-14 | $7.90 | $8.91 | 296,663 | — | — |
| 1990-08-13 | $7.76 | $8.75 | 122,118 | — | — |
| 1990-08-10 | $7.68 | $8.66 | 445,634 | — | — |
| 1990-08-09 | $7.82 | $8.82 | 15,345 | — | — |
| 1990-08-08 | $7.70 | $8.68 | 70,969 | — | — |
| 1990-08-07 | $7.72 | $8.71 | 36,444 | — | — |
| 1990-08-06 | $7.62 | $8.60 | 252,547 | — | — |
| 1990-08-03 | $7.70 | $8.68 | 280,679 | — | — |
| 1990-08-02 | $7.96 | $8.97 | 64,575 | — | — |
| 1990-08-01 | $8.19 | $9.24 | 23,656 | — | — |
| 1990-07-31 | $8.23 | $9.28 | 78,641 | — | — |
| 1990-07-30 | $8.04 | $9.06 | 188,611 | — | — |
| 1990-07-27 | $8.02 | $9.04 | 84,396 | — | — |
| 1990-07-26 | $8.00 | $9.02 | 216,104 | — | — |
| 1990-07-25 | $8.07 | $9.10 | 26,214 | — | — |
| 1990-07-24 | $8.04 | $9.06 | 56,264 | — | — |
| 1990-07-23 | $7.96 | $8.97 | 78,002 | — | — |
| 1990-07-20 | $8.07 | $9.10 | 31,968 | — | — |
| 1990-07-19 | $8.09 | $9.13 | 26,214 | — | — |
| 1990-07-18 | $8.13 | $9.17 | 50,509 | — | — |
| 1990-07-17 | $8.13 | $9.17 | 164,316 | — | — |
| 1990-07-16 | $8.07 | $9.10 | 451,388 | — | — |
| 1990-07-13 | $8.04 | $9.06 | 159,201 | — | — |
| 1990-07-12 | $7.96 | $8.97 | 125,315 | — | — |
| 1990-07-11 | $7.84 | $8.84 | 216,104 | — | — |
| 1990-07-10 | $7.80 | $8.80 | 205,874 | — | — |
| 1990-07-09 | $7.82 | $8.82 | 361,878 | — | — |
| 1990-07-06 | $7.86 | $8.86 | 78,002 | — | — |
| 1990-07-05 | $7.80 | $8.80 | 203,316 | — | — |
| 1990-07-03 | $7.88 | $8.88 | 65,854 | — | — |
| 1990-07-02 | $7.90 | $8.91 | 305,614 | — | — |
| 1990-06-29 | $7.82 | $8.82 | 133,626 | — | — |
| 1990-06-28 | $7.76 | $8.75 | 195,005 | — | — |
| 1990-06-27 | $7.80 | $8.80 | 392,567 | — | — |
| 1990-06-26 | $7.64 | $8.62 | 543,456 | — | — |
| 1990-06-25 | $7.61 | $8.57 | 242,957 | — | — |
| 1990-06-22 | $7.61 | $8.57 | 217,382 | — | — |
| 1990-06-21 | $7.51 | $8.46 | 168,152 | — | — |
| 1990-06-20 | $7.47 | $8.42 | 191,169 | — | — |
| 1990-06-19 | $7.51 | $8.46 | 23,656 | — | — |
| 1990-06-18 | $7.39 | $8.33 | 166,234 | — | — |
| 1990-06-15 | $7.43 | $8.38 | 86,314 | — | — |
| 1990-06-14 | $7.51 | $8.46 | 264,695 | — | — |
| 1990-06-13 | $7.43 | $8.38 | 83,756 | — | — |
| 1990-06-12 | $7.41 | $8.35 | 129,790 | — | — |
| 1990-06-11 | $7.35 | $8.29 | 162,397 | — | — |
| 1990-06-08 | $7.39 | $8.33 | 145,774 | — | — |
| 1990-06-07 | $7.51 | $8.46 | 94,625 | — | — |
| 1990-06-06 | $7.49 | $8.44 | 210,349 | — | — |
| 1990-06-05 | $7.49 | $8.44 | 361,238 | — | — |
| 1990-06-04 | $7.49 | $8.44 | 389,370 | — | — |
| 1990-06-01 | $7.39 | $8.33 | 212,907 | — | — |
| 1990-05-31 | $7.27 | $8.20 | 123,396 | — | — |
| 1990-05-30 | $7.31 | $8.24 | 1,961,556 | — | — |
| 1990-05-29 | $7.21 | $8.13 | 333,746 | — | — |
| 1990-05-25 | $7.06 | $7.96 | 54,346 | — | — |
| 1990-05-24 | $7.08 | $7.98 | 230,809 | — | — |
| 1990-05-23 | $7.16 | $8.07 | 38,362 | — | — |
| 1990-05-22 | $7.23 | $8.16 | 561,358 | — | — |
| 1990-05-21 | $7.25 | $8.18 | 83,756 | — | — |
| 1990-05-18 | $7.23 | $8.16 | 49,870 | — | — |
| 1990-05-17 | $7.27 | $8.20 | 174,545 | — | — |
| 1990-05-16 | $7.12 | $8.02 | 77,363 | — | — |
| 1990-05-15 | $7.06 | $7.96 | 39,640 | — | — |
| 1990-05-14 | $7.08 | $7.98 | 380,419 | — | — |
| 1990-05-11 | $7.04 | $7.94 | 1,311,327 | — | — |
| 1990-05-10 | $6.78 | $7.65 | 274,925 | — | — |
| 1990-05-09 | $6.78 | $7.65 | 270,449 | — | — |
| 1990-05-08 | $6.76 | $7.63 | 14,705 | — | — |
| 1990-05-07 | $6.76 | $7.63 | 70,969 | — | — |
| 1990-05-04 | $6.76 | $7.63 | 152,168 | — | — |
| 1990-05-03 | $6.63 | $7.47 | 93,347 | — | — |
| 1990-05-02 | $6.51 | $7.34 | 26,214 | — | — |
| 1990-05-01 | $6.39 | $7.21 | 21,738 | — | — |
| 1990-04-30 | $6.35 | $7.16 | 63,936 | — | — |
| 1990-04-27 | $6.35 | $7.16 | 711,608 | — | — |
| 1990-04-26 | $6.43 | $7.25 | 246,793 | — | — |
| 1990-04-25 | $6.39 | $7.21 | 131,069 | — | — |
| 1990-04-24 | $6.49 | $7.32 | 69,690 | — | — |
| 1990-04-23 | $6.53 | $7.36 | 30,689 | — | — |
| 1990-04-20 | $6.69 | $7.54 | 51,788 | — | — |
| 1990-04-19 | $6.75 | $7.60 | 1,414,264 | — | — |
| 1990-04-18 | $6.75 | $7.60 | 538,980 | — | — |
| 1990-04-17 | $6.75 | $7.60 | 644,475 | — | — |
| 1990-04-16 | $6.75 | $7.60 | 70,969 | — | — |
| 1990-04-12 | $6.76 | $7.63 | 1,744,813 | — | — |
| 1990-04-11 | $6.76 | $7.63 | 452,028 | — | — |
| 1990-04-10 | $6.73 | $7.58 | 110,609 | — | — |
| 1990-04-09 | $6.76 | $7.63 | 906,612 | — | — |
| 1990-04-06 | $6.88 | $7.57 | 129,151 | — | — |
| 1990-04-05 | $6.86 | $7.54 | 806,872 | — | — |
| 1990-04-04 | $6.86 | $7.54 | 137,462 | — | — |
| 1990-04-03 | $6.88 | $7.57 | 73,526 | — | — |
| 1990-04-02 | $6.82 | $7.50 | 143,856 | — | — |
| 1990-03-30 | $6.96 | $7.65 | 101,019 | — | — |
| 1990-03-29 | $6.92 | $7.61 | 145,774 | — | — |
| 1990-03-28 | $6.90 | $7.59 | 116,364 | — | — |
| 1990-03-27 | $6.82 | $7.50 | 36,444 | — | — |
| 1990-03-26 | $6.84 | $7.52 | 146,413 | — | — |
| 1990-03-23 | $6.75 | $7.41 | 47,952 | — | — |
| 1990-03-22 | $6.75 | $7.41 | 26,853 | — | — |
| 1990-03-21 | $6.75 | $7.41 | 1,019,779 | — | — |
| 1990-03-20 | $6.80 | $7.48 | 1,347,771 | — | — |
| 1990-03-19 | $6.84 | $7.52 | 69,690 | — | — |
| 1990-03-16 | $6.92 | $7.61 | 111,249 | — | — |
| 1990-03-15 | $6.88 | $7.57 | 172,627 | — | — |
| 1990-03-14 | $6.76 | $7.44 | 120,839 | — | — |
| 1990-03-13 | $6.71 | $7.37 | 43,476 | — | — |
| 1990-03-12 | $6.71 | $7.37 | 12,148 | — | — |
| 1990-03-09 | $6.71 | $7.37 | 63,936 | — | — |
| 1990-03-08 | $6.80 | $7.48 | 308,811 | — | — |
| 1990-03-07 | $6.57 | $7.22 | 334,385 | — | — |
| 1990-03-06 | $6.51 | $7.16 | 312,008 | — | — |
| 1990-03-05 | $6.53 | $7.18 | 126,593 | — | — |
| 1990-03-02 | $6.57 | $7.22 | 198,202 | — | — |
| 1990-03-01 | $6.55 | $7.20 | 554,325 | — | — |
| 1990-02-28 | $6.61 | $7.26 | 632,327 | — | — |
| 1990-02-27 | $6.63 | $7.29 | 936,023 | — | — |
| 1990-02-26 | $6.69 | $7.35 | 65,215 | — | — |
| 1990-02-23 | $6.61 | $7.26 | 374,665 | — | — |
| 1990-02-22 | $6.73 | $7.39 | 11,508 | — | — |
| 1990-02-21 | $6.78 | $7.46 | 46,034 | — | — |
| 1990-02-20 | $6.80 | $7.48 | 466,093 | — | — |
| 1990-02-16 | $7.00 | $7.69 | 4,476 | — | — |
| 1990-02-15 | $6.94 | $7.63 | 19,181 | — | — |
| 1990-02-14 | $6.94 | $7.63 | 8,312 | — | — |
| 1990-02-13 | $6.96 | $7.65 | 97,822 | — | — |
| 1990-02-12 | $6.96 | $7.65 | 183,496 | — | — |
| 1990-02-09 | $7.04 | $7.74 | 339,500 | — | — |
| 1990-02-08 | $7.10 | $7.80 | 242,317 | — | — |
| 1990-02-07 | $7.06 | $7.76 | 762,756 | — | — |
| 1990-02-06 | $7.10 | $7.80 | 14,705 | — | — |
| 1990-02-05 | $7.12 | $7.82 | 26,214 | — | — |
| 1990-02-02 | $7.14 | $7.84 | 258,301 | — | — |
| 1990-02-01 | $7.12 | $7.82 | 19,820 | — | — |
| 1990-01-31 | $7.10 | $7.80 | 199,480 | — | — |
| 1990-01-30 | $6.90 | $7.59 | 596,523 | — | — |
| 1990-01-29 | $7.02 | $7.72 | 198,202 | — | — |
| 1990-01-26 | $6.88 | $7.57 | 342,697 | — | — |
| 1990-01-25 | $6.88 | $7.57 | 637,442 | — | — |
| 1990-01-24 | $6.92 | $7.61 | 726,313 | — | — |
| 1990-01-23 | $7.02 | $7.72 | 88,232 | — | — |
| 1990-01-22 | $6.84 | $7.52 | 168,152 | — | — |
| 1990-01-19 | $7.04 | $7.74 | 65,215 | — | — |
| 1990-01-18 | $7.02 | $7.72 | 322,237 | — | — |
| 1990-01-17 | $7.06 | $7.76 | 154,086 | — | — |
| 1990-01-16 | $7.04 | $7.74 | 301,139 | — | — |
| 1990-01-15 | $7.08 | $7.78 | 327,352 | — | — |
| 1990-01-12 | $7.16 | $7.87 | 305,614 | — | — |
| 1990-01-11 | $7.31 | $8.04 | 216,104 | — | — |
| 1990-01-10 | $7.31 | $8.04 | 143,217 | — | — |
| 1990-01-09 | $7.35 | $8.08 | 226,973 | — | — |
| 1990-01-08 | $7.43 | $8.17 | 673,885 | — | — |
| 1990-01-05 | $7.45 | $8.19 | 191,808 | — | — |
| 1990-01-04 | $7.55 | $8.30 | 430,929 | — | — |
| 1990-01-03 | $7.53 | $8.27 | 217,382 | — | — |
| 1990-01-02 | $7.47 | $8.21 | 92,068 | — | — |