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
- 1980-01-02 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 | $5.94 | $8.62 | 1,217,133 | — | — |
| 1990-12-28 | $5.92 | $8.59 | 3,381,321 | — | — |
| 1990-12-27 | $5.89 | $8.56 | 869,720 | — | — |
| 1990-12-26 | $5.93 | $8.60 | 985,128 | — | — |
| 1990-12-24 | $5.93 | $8.60 | 358,120 | — | — |
| 1990-12-21 | $5.95 | $8.63 | 2,318,858 | — | — |
| 1990-12-20 | $5.94 | $8.62 | 1,965,497 | — | — |
| 1990-12-19 | $5.89 | $8.56 | 2,350,982 | — | — |
| 1990-12-18 | $5.84 | $8.48 | 2,663,891 | — | — |
| 1990-12-17 | $5.79 | $8.41 | 936,347 | — | — |
| 1990-12-14 | $5.78 | $8.39 | 1,311,124 | — | — |
| 1990-12-13 | $5.78 | $8.39 | 1,340,869 | — | — |
| 1990-12-12 | $5.78 | $8.39 | 2,130,874 | — | — |
| 1990-12-11 | $5.77 | $8.38 | 1,727,543 | — | — |
| 1990-12-10 | $5.79 | $8.41 | 3,142,177 | — | — |
| 1990-12-07 | $5.79 | $8.41 | 1,212,374 | — | — |
| 1990-12-06 | $5.77 | $8.38 | 3,389,649 | — | — |
| 1990-12-05 | $5.80 | $8.34 | 4,787,626 | — | — |
| 1990-12-04 | $5.72 | $8.22 | 1,519,334 | — | — |
| 1990-12-03 | $5.70 | $8.21 | 1,012,493 | — | — |
| 1990-11-30 | $5.63 | $8.10 | 2,242,713 | — | — |
| 1990-11-29 | $5.53 | $7.95 | 1,334,920 | — | — |
| 1990-11-28 | $5.53 | $7.95 | 1,325,402 | — | — |
| 1990-11-27 | $5.52 | $7.94 | 2,228,435 | — | — |
| 1990-11-26 | $5.47 | $7.88 | 1,961,927 | — | — |
| 1990-11-23 | $5.60 | $8.06 | 412,849 | — | — |
| 1990-11-21 | $5.63 | $8.10 | 1,319,453 | — | — |
| 1990-11-20 | $5.65 | $8.13 | 1,806,068 | — | — |
| 1990-11-19 | $5.66 | $8.15 | 2,110,648 | — | — |
| 1990-11-16 | $5.63 | $8.10 | 2,699,584 | — | — |
| 1990-11-15 | $5.76 | $8.28 | 1,531,231 | — | — |
| 1990-11-14 | $5.79 | $8.33 | 2,939,917 | — | — |
| 1990-11-13 | $5.74 | $8.25 | 3,259,964 | — | — |
| 1990-11-12 | $5.81 | $8.36 | 1,927,424 | — | — |
| 1990-11-09 | $5.69 | $8.19 | 1,062,463 | — | — |
| 1990-11-08 | $5.56 | $8.00 | 804,283 | — | — |
| 1990-11-07 | $5.52 | $7.94 | 1,526,472 | — | — |
| 1990-11-06 | $5.57 | $8.01 | 1,543,129 | — | — |
| 1990-11-05 | $5.56 | $8.00 | 2,172,516 | — | — |
| 1990-11-02 | $5.45 | $7.85 | 1,763,236 | — | — |
| 1990-11-01 | $5.31 | $7.63 | 3,091,017 | — | — |
| 1990-10-31 | $5.26 | $7.57 | 2,095,181 | — | — |
| 1990-10-30 | $5.41 | $7.79 | 1,863,177 | — | — |
| 1990-10-29 | $5.44 | $7.83 | 1,568,114 | — | — |
| 1990-10-26 | $5.51 | $7.92 | 835,217 | — | — |
| 1990-10-25 | $5.54 | $7.97 | 818,560 | — | — |
| 1990-10-24 | $5.61 | $8.07 | 1,170,732 | — | — |
| 1990-10-23 | $5.55 | $7.98 | 2,803,093 | — | — |
| 1990-10-22 | $5.58 | $8.03 | 1,706,127 | — | — |
| 1990-10-19 | $5.47 | $7.88 | 3,098,156 | — | — |
| 1990-10-18 | $5.38 | $7.74 | 3,556,217 | — | — |
| 1990-10-17 | $5.27 | $7.59 | 1,961,927 | — | — |
| 1990-10-16 | $5.34 | $7.68 | 1,288,519 | — | — |
| 1990-10-15 | $5.46 | $7.86 | 1,997,620 | — | — |
| 1990-10-12 | $5.43 | $7.82 | 2,797,145 | — | — |
| 1990-10-11 | $5.49 | $7.91 | 3,145,747 | — | — |
| 1990-10-10 | $5.63 | $8.10 | 1,384,890 | — | — |
| 1990-10-09 | $5.64 | $8.12 | 1,587,151 | — | — |
| 1990-10-08 | $5.73 | $8.24 | 1,058,894 | — | — |
| 1990-10-05 | $5.61 | $8.07 | 1,709,697 | — | — |
| 1990-10-04 | $5.53 | $7.95 | 1,828,673 | — | — |
| 1990-10-03 | $5.62 | $8.09 | 1,615,705 | — | — |
| 1990-10-02 | $5.67 | $8.16 | 2,349,792 | — | — |
| 1990-10-01 | $5.64 | $8.12 | 4,184,414 | — | — |
| 1990-09-28 | $5.59 | $8.04 | 3,225,461 | — | — |
| 1990-09-27 | $5.68 | $8.18 | 1,762,046 | — | — |
| 1990-09-26 | $5.79 | $8.33 | 1,852,469 | — | — |
| 1990-09-25 | $5.79 | $8.33 | 1,681,142 | — | — |
| 1990-09-24 | $5.75 | $8.27 | 1,957,168 | — | — |
| 1990-09-21 | $5.88 | $8.47 | 2,951,814 | — | — |
| 1990-09-20 | $5.92 | $8.51 | 1,505,057 | — | — |
| 1990-09-19 | $6.01 | $8.65 | 2,258,180 | — | — |
| 1990-09-18 | $6.07 | $8.74 | 2,223,676 | — | — |
| 1990-09-17 | $6.01 | $8.65 | 1,613,325 | — | — |
| 1990-09-14 | $5.89 | $8.48 | 1,445,568 | — | — |
| 1990-09-13 | $5.92 | $8.51 | 1,077,930 | — | — |
| 1990-09-12 | $5.95 | $8.56 | 3,638,311 | — | — |
| 1990-09-11 | $5.94 | $8.54 | 804,283 | — | — |
| 1990-09-10 | $5.98 | $8.60 | 985,128 | — | — |
| 1990-09-07 | $6.09 | $8.77 | 1,891,731 | — | — |
| 1990-09-06 | $6.08 | $8.75 | 2,430,696 | — | — |
| 1990-09-05 | $6.04 | $8.69 | 1,664,485 | — | — |
| 1990-09-04 | $5.97 | $8.59 | 1,237,359 | — | — |
| 1990-08-31 | $6.01 | $8.65 | 949,435 | — | — |
| 1990-08-30 | $5.95 | $8.56 | 1,489,590 | — | — |
| 1990-08-29 | $6.02 | $8.66 | 1,238,548 | — | — |
| 1990-08-28 | $6.04 | $8.62 | 1,659,726 | — | — |
| 1990-08-27 | $6.01 | $8.58 | 1,992,861 | — | — |
| 1990-08-24 | $5.87 | $8.38 | 3,233,789 | — | — |
| 1990-08-23 | $5.97 | $8.52 | 2,552,052 | — | — |
| 1990-08-22 | $6.11 | $8.73 | 1,560,976 | — | — |
| 1990-08-21 | $6.08 | $8.68 | 3,027,960 | — | — |
| 1990-08-20 | $6.17 | $8.80 | 2,982,748 | — | — |
| 1990-08-17 | $5.93 | $8.46 | 3,136,228 | — | — |
| 1990-08-16 | $6.05 | $8.64 | 1,864,366 | — | — |
| 1990-08-15 | $6.16 | $8.79 | 2,685,306 | — | — |
| 1990-08-14 | $6.22 | $8.88 | 1,541,939 | — | — |
| 1990-08-13 | $6.21 | $8.86 | 1,449,137 | — | — |
| 1990-08-10 | $6.20 | $8.85 | 1,183,819 | — | — |
| 1990-08-09 | $6.24 | $8.91 | 2,411,660 | — | — |
| 1990-08-08 | $6.24 | $8.91 | 1,555,027 | — | — |
| 1990-08-07 | $6.32 | $9.03 | 3,242,118 | — | — |
| 1990-08-06 | $6.27 | $8.95 | 3,350,387 | — | — |
| 1990-08-03 | $6.32 | $9.03 | 7,950,030 | — | — |
| 1990-08-02 | $6.55 | $9.34 | 10,040,452 | — | — |
| 1990-08-01 | $6.35 | $9.06 | 2,021,416 | — | — |
| 1990-07-31 | $6.29 | $8.98 | 2,291,493 | — | — |
| 1990-07-30 | $6.37 | $9.09 | 4,067,817 | — | — |
| 1990-07-27 | $6.18 | $8.82 | 2,361,689 | — | — |
| 1990-07-26 | $6.15 | $8.77 | 2,127,305 | — | — |
| 1990-07-25 | $6.13 | $8.74 | 2,170,137 | — | — |
| 1990-07-24 | $6.15 | $8.77 | 2,642,475 | — | — |
| 1990-07-23 | $6.04 | $8.62 | 1,767,995 | — | — |
| 1990-07-20 | $6.14 | $8.76 | 6,022,606 | — | — |
| 1990-07-19 | $6.10 | $8.71 | 4,751,933 | — | — |
| 1990-07-18 | $6.01 | $8.58 | 4,594,884 | — | — |
| 1990-07-17 | $6.07 | $8.67 | 2,704,343 | — | — |
| 1990-07-16 | $6.06 | $8.65 | 3,977,394 | — | — |
| 1990-07-13 | $6.08 | $8.68 | 7,195,717 | — | — |
| 1990-07-12 | $6.01 | $8.58 | 2,385,485 | — | — |
| 1990-07-11 | $5.88 | $8.40 | 3,254,015 | — | — |
| 1990-07-10 | $5.78 | $8.25 | 1,863,177 | — | — |
| 1990-07-09 | $5.81 | $8.29 | 3,168,352 | — | — |
| 1990-07-06 | $5.83 | $8.32 | 1,800,119 | — | — |
| 1990-07-05 | $5.82 | $8.31 | 2,741,225 | — | — |
| 1990-07-03 | $5.90 | $8.43 | 1,809,637 | — | — |
| 1990-07-02 | $5.87 | $8.38 | 1,580,012 | — | — |
| 1990-06-29 | $5.89 | $8.41 | 3,671,624 | — | — |
| 1990-06-28 | $5.88 | $8.40 | 1,953,599 | — | — |
| 1990-06-27 | $5.83 | $8.32 | 2,518,739 | — | — |
| 1990-06-26 | $5.86 | $8.37 | 2,072,576 | — | — |
| 1990-06-25 | $5.96 | $8.50 | 2,328,376 | — | — |
| 1990-06-22 | $6.05 | $8.64 | 2,672,219 | — | — |
| 1990-06-21 | $6.09 | $8.70 | 1,486,020 | — | — |
| 1990-06-20 | $6.08 | $8.68 | 1,026,770 | — | — |
| 1990-06-19 | $6.11 | $8.73 | 1,589,530 | — | — |
| 1990-06-18 | $6.10 | $8.71 | 1,829,863 | — | — |
| 1990-06-15 | $6.19 | $8.83 | 2,405,711 | — | — |
| 1990-06-14 | $6.16 | $8.79 | 1,195,717 | — | — |
| 1990-06-13 | $6.18 | $8.82 | 1,816,776 | — | — |
| 1990-06-12 | $6.17 | $8.80 | 2,737,656 | — | — |
| 1990-06-11 | $6.13 | $8.74 | 2,760,262 | — | — |
| 1990-06-08 | $6.09 | $8.70 | 3,432,481 | — | — |
| 1990-06-07 | $6.20 | $8.85 | 3,327,781 | — | — |
| 1990-06-06 | $6.16 | $8.72 | 4,216,538 | — | — |
| 1990-06-05 | $6.17 | $8.73 | 2,544,914 | — | — |
| 1990-06-04 | $6.28 | $8.90 | 4,685,306 | — | — |
| 1990-06-01 | $6.11 | $8.66 | 3,837,002 | — | — |
| 1990-05-31 | $5.98 | $8.46 | 1,418,203 | — | — |
| 1990-05-30 | $5.98 | $8.46 | 2,548,483 | — | — |
| 1990-05-29 | $5.92 | $8.38 | 1,911,957 | — | — |
| 1990-05-25 | $5.88 | $8.33 | 1,740,631 | — | — |
| 1990-05-24 | $5.92 | $8.38 | 1,735,872 | — | — |
| 1990-05-23 | $5.94 | $8.41 | 2,435,455 | — | — |
| 1990-05-22 | $5.97 | $8.45 | 1,652,588 | — | — |
| 1990-05-21 | $5.97 | $8.45 | 2,217,728 | — | — |
| 1990-05-18 | $5.95 | $8.42 | 1,955,979 | — | — |
| 1990-05-17 | $5.95 | $8.42 | 2,013,087 | — | — |
| 1990-05-16 | $5.90 | $8.36 | 2,400,952 | — | — |
| 1990-05-15 | $5.93 | $8.39 | 2,755,503 | — | — |
| 1990-05-14 | $5.96 | $8.43 | 1,946,460 | — | — |
| 1990-05-11 | $6.03 | $8.54 | 2,251,041 | — | — |
| 1990-05-10 | $5.94 | $8.41 | 1,208,804 | — | — |
| 1990-05-09 | $5.90 | $8.36 | 1,403,926 | — | — |
| 1990-05-08 | $5.92 | $8.38 | 1,635,931 | — | — |
| 1990-05-07 | $5.87 | $8.32 | 1,547,888 | — | — |
| 1990-05-04 | $5.86 | $8.30 | 3,652,588 | — | — |
| 1990-05-03 | $5.86 | $8.30 | 1,334,920 | — | — |
| 1990-05-02 | $5.79 | $8.20 | 1,653,778 | — | — |
| 1990-05-01 | $5.70 | $8.08 | 2,415,229 | — | — |
| 1990-04-30 | $5.72 | $8.09 | 1,812,017 | — | — |
| 1990-04-27 | $5.74 | $8.12 | 2,253,421 | — | — |
| 1990-04-26 | $5.81 | $8.23 | 1,877,454 | — | — |
| 1990-04-25 | $5.69 | $8.06 | 1,844,140 | — | — |
| 1990-04-24 | $5.64 | $7.99 | 1,010,113 | — | — |
| 1990-04-23 | $5.62 | $7.96 | 3,183,819 | — | — |
| 1990-04-20 | $5.72 | $8.09 | 4,398,572 | — | — |
| 1990-04-19 | $5.77 | $8.17 | 6,280,785 | — | — |
| 1990-04-18 | $5.81 | $8.23 | 2,141,582 | — | — |
| 1990-04-17 | $5.87 | $8.32 | 2,745,985 | — | — |
| 1990-04-16 | $5.87 | $8.32 | 2,710,291 | — | — |
| 1990-04-12 | $5.79 | $8.20 | 3,919,096 | — | — |
| 1990-04-11 | $5.79 | $8.20 | 2,506,841 | — | — |
| 1990-04-10 | $5.82 | $8.24 | 4,159,429 | — | — |
| 1990-04-09 | $5.84 | $8.27 | 2,522,308 | — | — |
| 1990-04-06 | $5.80 | $8.21 | 3,945,271 | — | — |
| 1990-04-05 | $5.88 | $8.33 | 2,469,958 | — | — |
| 1990-04-04 | $5.92 | $8.38 | 3,020,821 | — | — |
| 1990-04-03 | $6.01 | $8.51 | 3,493,159 | — | — |
| 1990-04-02 | $6.06 | $8.58 | 2,385,485 | — | — |
| 1990-03-30 | $6.09 | $8.63 | 4,124,926 | — | — |
| 1990-03-29 | $5.95 | $8.42 | 2,726,948 | — | — |
| 1990-03-28 | $5.96 | $8.43 | 3,224,271 | — | — |
| 1990-03-27 | $5.96 | $8.43 | 3,236,169 | — | — |
| 1990-03-26 | $5.83 | $8.26 | 3,312,314 | — | — |
| 1990-03-23 | $5.79 | $8.20 | 3,833,432 | — | — |
| 1990-03-22 | $5.85 | $8.29 | 3,265,913 | — | — |
| 1990-03-21 | $5.82 | $8.24 | 5,858,418 | — | — |
| 1990-03-20 | $5.85 | $8.29 | 5,017,252 | — | — |
| 1990-03-19 | $6.00 | $8.49 | 2,429,506 | — | — |
| 1990-03-16 | $5.96 | $8.43 | 6,487,805 | — | — |
| 1990-03-15 | $5.95 | $8.42 | 1,411,065 | — | — |
| 1990-03-14 | $5.98 | $8.46 | 4,021,416 | — | — |
| 1990-03-13 | $6.00 | $8.49 | 4,622,249 | — | — |
| 1990-03-12 | $6.09 | $8.63 | 2,673,409 | — | — |
| 1990-03-09 | $6.16 | $8.72 | 1,608,566 | — | — |
| 1990-03-08 | $6.26 | $8.87 | 4,011,898 | — | — |
| 1990-03-07 | $6.25 | $8.85 | 3,545,509 | — | — |
| 1990-03-06 | $6.37 | $9.01 | 1,503,867 | — | — |
| 1990-03-05 | $6.30 | $8.93 | 1,356,336 | — | — |
| 1990-03-02 | $6.38 | $9.03 | 1,977,394 | — | — |
| 1990-03-01 | $6.38 | $9.03 | 3,288,519 | — | — |
| 1990-02-28 | $6.39 | $8.98 | 1,934,563 | — | — |
| 1990-02-27 | $6.39 | $8.98 | 2,273,647 | — | — |
| 1990-02-26 | $6.30 | $8.86 | 1,632,362 | — | — |
| 1990-02-23 | $6.28 | $8.83 | 1,909,578 | — | — |
| 1990-02-22 | $6.32 | $8.89 | 2,279,595 | — | — |
| 1990-02-21 | $6.30 | $8.86 | 2,559,191 | — | — |
| 1990-02-20 | $6.29 | $8.84 | 2,377,156 | — | — |
| 1990-02-16 | $6.40 | $8.99 | 1,729,923 | — | — |
| 1990-02-15 | $6.36 | $8.93 | 2,735,277 | — | — |
| 1990-02-14 | $6.29 | $8.84 | 3,151,695 | — | — |
| 1990-02-13 | $6.27 | $8.81 | 2,722,189 | — | — |
| 1990-02-12 | $6.31 | $8.87 | 1,182,629 | — | — |
| 1990-02-09 | $6.40 | $8.99 | 1,465,794 | — | — |
| 1990-02-08 | $6.27 | $8.81 | 2,329,566 | — | — |
| 1990-02-07 | $6.23 | $8.75 | 1,771,565 | — | — |
| 1990-02-06 | $6.16 | $8.65 | 2,038,073 | — | — |
| 1990-02-05 | $6.17 | $8.67 | 1,328,971 | — | — |
| 1990-02-02 | $6.20 | $8.71 | 1,930,993 | — | — |
| 1990-02-01 | $6.21 | $8.72 | 1,664,485 | — | — |
| 1990-01-31 | $6.25 | $8.78 | 1,978,584 | — | — |
| 1990-01-30 | $6.10 | $8.58 | 2,177,275 | — | — |
| 1990-01-29 | $6.20 | $8.71 | 1,731,112 | — | — |
| 1990-01-26 | $6.26 | $8.80 | 2,406,901 | — | — |
| 1990-01-25 | $6.30 | $8.86 | 1,702,558 | — | — |
| 1990-01-24 | $6.38 | $8.96 | 2,372,397 | — | — |
| 1990-01-23 | $6.40 | $8.99 | 1,388,459 | — | — |
| 1990-01-22 | $6.38 | $8.96 | 2,232,005 | — | — |
| 1990-01-19 | $6.46 | $9.08 | 1,380,131 | — | — |
| 1990-01-18 | $6.48 | $9.11 | 2,223,676 | — | — |
| 1990-01-17 | $6.38 | $8.96 | 3,445,568 | — | — |
| 1990-01-16 | $6.48 | $9.11 | 3,795,360 | — | — |
| 1990-01-15 | $6.39 | $8.98 | 868,531 | — | — |
| 1990-01-12 | $6.35 | $8.92 | 2,271,267 | — | — |
| 1990-01-11 | $6.50 | $9.14 | 979,179 | — | — |
| 1990-01-10 | $6.47 | $9.09 | 2,262,939 | — | — |
| 1990-01-09 | $6.55 | $9.20 | 1,566,924 | — | — |
| 1990-01-08 | $6.61 | $9.29 | 1,220,702 | — | — |
| 1990-01-05 | $6.58 | $9.24 | 1,785,842 | — | — |
| 1990-01-04 | $6.58 | $9.24 | 1,852,469 | — | — |
| 1990-01-03 | $6.61 | $9.29 | 2,287,924 | — | — |
| 1990-01-02 | $6.70 | $9.42 | 1,951,220 | — | — |