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
- 1982-11-09 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 | $7.93 | $9.11 | 40,192 | — | — |
| 1990-12-28 | $7.85 | $9.02 | 47,909 | — | — |
| 1990-12-27 | $7.70 | $8.84 | 125,078 | — | — |
| 1990-12-26 | $7.70 | $8.84 | 26,366 | — | — |
| 1990-12-24 | $7.70 | $8.84 | 10,611 | — | — |
| 1990-12-21 | $7.78 | $8.93 | 19,292 | — | — |
| 1990-12-20 | $7.93 | $9.11 | 394,528 | — | — |
| 1990-12-19 | $7.62 | $8.75 | 68,809 | — | — |
| 1990-12-18 | $7.39 | $8.48 | 87,137 | — | — |
| 1990-12-17 | $7.23 | $8.30 | 89,388 | — | — |
| 1990-12-14 | $7.39 | $8.48 | 134,725 | — | — |
| 1990-12-13 | $7.46 | $8.57 | 266,877 | — | — |
| 1990-12-12 | $7.62 | $8.75 | 56,591 | — | — |
| 1990-12-11 | $7.23 | $8.30 | 12,862 | — | — |
| 1990-12-10 | $7.39 | $8.48 | 51,446 | — | — |
| 1990-12-07 | $7.23 | $8.30 | 180,705 | — | — |
| 1990-12-06 | $7.54 | $8.66 | 316,715 | — | — |
| 1990-12-05 | $8.01 | $9.20 | 353,371 | — | — |
| 1990-12-04 | $7.70 | $8.84 | 157,554 | — | — |
| 1990-12-03 | $7.23 | $8.30 | 47,266 | — | — |
| 1990-11-30 | $7.27 | $8.35 | 88,102 | — | — |
| 1990-11-29 | $7.23 | $8.30 | 53,054 | — | — |
| 1990-11-28 | $7.31 | $8.39 | 35,691 | — | — |
| 1990-11-27 | $7.39 | $8.48 | 189,065 | — | — |
| 1990-11-26 | $7.00 | $8.04 | 62,378 | — | — |
| 1990-11-23 | $7.23 | $8.30 | 264,626 | — | — |
| 1990-11-21 | $7.39 | $8.48 | 186,171 | — | — |
| 1990-11-20 | $7.31 | $8.39 | 310,928 | — | — |
| 1990-11-19 | $7.43 | $8.53 | 33,762 | — | — |
| 1990-11-16 | $7.23 | $8.30 | 100,963 | — | — |
| 1990-11-15 | $7.31 | $8.39 | 152,409 | — | — |
| 1990-11-14 | $7.31 | $8.39 | 346,940 | — | — |
| 1990-11-13 | $7.31 | $8.39 | 261,089 | — | — |
| 1990-11-12 | $7.39 | $8.48 | 292,600 | — | — |
| 1990-11-09 | $7.15 | $8.22 | 112,538 | — | — |
| 1990-11-08 | $7.08 | $8.13 | 188,100 | — | — |
| 1990-11-07 | $7.08 | $8.13 | 98,712 | — | — |
| 1990-11-06 | $7.08 | $8.13 | 58,842 | — | — |
| 1990-11-05 | $7.43 | $8.53 | 337,615 | — | — |
| 1990-11-02 | $7.00 | $8.04 | 972,975 | — | — |
| 1990-11-01 | $6.53 | $7.50 | 94,854 | — | — |
| 1990-10-31 | $6.69 | $7.68 | 227,328 | — | — |
| 1990-10-30 | $6.53 | $7.50 | 467,838 | — | — |
| 1990-10-29 | $6.69 | $7.68 | 240,511 | — | — |
| 1990-10-26 | $6.53 | $7.50 | 204,498 | — | — |
| 1990-10-25 | $7.23 | $8.30 | 150,801 | — | — |
| 1990-10-24 | $7.46 | $8.57 | 127,651 | — | — |
| 1990-10-23 | $7.46 | $8.57 | 118,005 | — | — |
| 1990-10-22 | $7.31 | $8.39 | 73,954 | — | — |
| 1990-10-19 | $7.08 | $8.13 | 299,995 | — | — |
| 1990-10-18 | $7.15 | $8.22 | 159,805 | — | — |
| 1990-10-17 | $6.76 | $7.77 | 155,946 | — | — |
| 1990-10-16 | $7.43 | $8.53 | 99,677 | — | — |
| 1990-10-15 | $7.54 | $8.66 | 255,945 | — | — |
| 1990-10-12 | $7.39 | $8.48 | 129,258 | — | — |
| 1990-10-11 | $7.08 | $8.13 | 274,272 | — | — |
| 1990-10-10 | $7.39 | $8.48 | 288,741 | — | — |
| 1990-10-09 | $7.46 | $8.57 | 142,441 | — | — |
| 1990-10-08 | $8.13 | $9.33 | 56,269 | — | — |
| 1990-10-05 | $8.01 | $9.20 | 75,883 | — | — |
| 1990-10-04 | $7.62 | $8.75 | 56,591 | — | — |
| 1990-10-03 | $7.70 | $8.84 | 85,529 | — | — |
| 1990-10-02 | $7.66 | $8.80 | 127,972 | — | — |
| 1990-10-01 | $7.62 | $8.67 | 243,083 | — | — |
| 1990-09-28 | $7.08 | $8.05 | 249,192 | — | — |
| 1990-09-27 | $6.53 | $7.43 | 217,681 | — | — |
| 1990-09-26 | $6.84 | $7.78 | 130,545 | — | — |
| 1990-09-25 | $7.08 | $8.05 | 110,609 | — | — |
| 1990-09-24 | $7.15 | $8.14 | 350,477 | — | — |
| 1990-09-21 | $7.11 | $8.09 | 98,712 | — | — |
| 1990-09-20 | $7.15 | $8.14 | 141,477 | — | — |
| 1990-09-19 | $7.15 | $8.14 | 52,411 | — | — |
| 1990-09-18 | $7.08 | $8.05 | 23,151 | — | — |
| 1990-09-17 | $7.08 | $8.05 | 54,018 | — | — |
| 1990-09-14 | $7.15 | $8.14 | 115,432 | — | — |
| 1990-09-13 | $7.08 | $8.05 | 106,108 | — | — |
| 1990-09-12 | $7.19 | $8.18 | 50,482 | — | — |
| 1990-09-11 | $7.31 | $8.31 | 253,051 | — | — |
| 1990-09-10 | $7.31 | $8.31 | 173,631 | — | — |
| 1990-09-07 | $7.39 | $8.40 | 21,222 | — | — |
| 1990-09-06 | $7.70 | $8.75 | 136,011 | — | — |
| 1990-09-05 | $7.62 | $8.67 | 55,626 | — | — |
| 1990-09-04 | $7.54 | $8.58 | 81,349 | — | — |
| 1990-08-31 | $7.43 | $8.44 | 47,588 | — | — |
| 1990-08-30 | $7.54 | $8.58 | 86,815 | — | — |
| 1990-08-29 | $7.39 | $8.40 | 182,955 | — | — |
| 1990-08-28 | $7.23 | $8.22 | 220,254 | — | — |
| 1990-08-27 | $7.23 | $8.22 | 459,157 | — | — |
| 1990-08-24 | $6.61 | $7.52 | 382,631 | — | — |
| 1990-08-23 | $6.53 | $7.43 | 751,757 | — | — |
| 1990-08-22 | $7.00 | $7.96 | 1,145,641 | — | — |
| 1990-08-21 | $7.62 | $8.67 | 105,465 | — | — |
| 1990-08-20 | $7.78 | $8.84 | 276,201 | — | — |
| 1990-08-17 | $7.93 | $9.02 | 790,341 | — | — |
| 1990-08-16 | $8.28 | $9.42 | 17,042 | — | — |
| 1990-08-15 | $8.24 | $9.37 | 316,072 | — | — |
| 1990-08-14 | $8.32 | $9.46 | 27,331 | — | — |
| 1990-08-13 | $8.16 | $9.28 | 190,351 | — | — |
| 1990-08-10 | $8.16 | $9.28 | 135,689 | — | — |
| 1990-08-09 | $8.24 | $9.37 | 110,931 | — | — |
| 1990-08-08 | $8.36 | $9.51 | 132,474 | — | — |
| 1990-08-07 | $8.40 | $9.55 | 133,438 | — | — |
| 1990-08-06 | $8.40 | $9.55 | 202,891 | — | — |
| 1990-08-03 | $8.75 | $9.95 | 205,141 | — | — |
| 1990-08-02 | $8.75 | $9.95 | 101,606 | — | — |
| 1990-08-01 | $8.71 | $9.90 | 823,138 | — | — |
| 1990-07-31 | $8.75 | $9.95 | 63,022 | — | — |
| 1990-07-30 | $8.63 | $9.82 | 144,692 | — | — |
| 1990-07-27 | $8.82 | $10.04 | 76,848 | — | — |
| 1990-07-26 | $9.10 | $10.35 | 81,671 | — | — |
| 1990-07-25 | $8.94 | $10.17 | 85,851 | — | — |
| 1990-07-24 | $8.79 | $9.99 | 286,491 | — | — |
| 1990-07-23 | $8.79 | $9.99 | 305,461 | — | — |
| 1990-07-20 | $9.17 | $10.43 | 85,208 | — | — |
| 1990-07-19 | $9.14 | $10.39 | 21,543 | — | — |
| 1990-07-18 | $9.17 | $10.43 | 295,815 | — | — |
| 1990-07-17 | $9.17 | $10.43 | 187,778 | — | — |
| 1990-07-16 | $9.02 | $10.26 | 21,222 | — | — |
| 1990-07-13 | $9.02 | $10.26 | 509,638 | — | — |
| 1990-07-12 | $8.86 | $10.08 | 39,549 | — | — |
| 1990-07-11 | $8.86 | $10.08 | 187,457 | — | — |
| 1990-07-10 | $8.86 | $10.08 | 29,903 | — | — |
| 1990-07-09 | $8.79 | $9.99 | 357,872 | — | — |
| 1990-07-06 | $8.71 | $9.90 | 19,614 | — | — |
| 1990-07-05 | $8.79 | $9.99 | 25,402 | — | — |
| 1990-07-03 | $8.79 | $9.99 | 532,146 | — | — |
| 1990-07-02 | $8.71 | $9.82 | 161,412 | — | — |
| 1990-06-29 | $8.86 | $9.99 | 204,498 | — | — |
| 1990-06-28 | $8.86 | $9.99 | 19,292 | — | — |
| 1990-06-27 | $8.82 | $9.95 | 48,231 | — | — |
| 1990-06-26 | $8.86 | $9.99 | 46,623 | — | — |
| 1990-06-25 | $8.86 | $9.99 | 43,729 | — | — |
| 1990-06-22 | $8.86 | $9.99 | 161,734 | — | — |
| 1990-06-21 | $8.71 | $9.82 | 22,186 | — | — |
| 1990-06-20 | $8.94 | $10.08 | 472,661 | — | — |
| 1990-06-19 | $9.02 | $10.17 | 97,105 | — | — |
| 1990-06-18 | $8.94 | $10.08 | 24,437 | — | — |
| 1990-06-15 | $9.02 | $10.17 | 111,895 | — | — |
| 1990-06-14 | $9.10 | $10.26 | 54,018 | — | — |
| 1990-06-13 | $9.17 | $10.34 | 144,692 | — | — |
| 1990-06-12 | $9.17 | $10.34 | 145,014 | — | — |
| 1990-06-11 | $9.17 | $10.34 | 27,331 | — | — |
| 1990-06-08 | $9.25 | $10.43 | 62,057 | — | — |
| 1990-06-07 | $9.33 | $10.52 | 179,097 | — | — |
| 1990-06-06 | $9.25 | $10.43 | 165,592 | — | — |
| 1990-06-05 | $9.41 | $10.61 | 755,294 | — | — |
| 1990-06-04 | $9.33 | $10.52 | 98,712 | — | — |
| 1990-06-01 | $9.21 | $10.39 | 445,331 | — | — |
| 1990-05-31 | $9.14 | $10.30 | 106,429 | — | — |
| 1990-05-30 | $9.17 | $10.34 | 315,751 | — | — |
| 1990-05-29 | $9.10 | $10.26 | 158,197 | — | — |
| 1990-05-25 | $8.86 | $9.99 | 19,935 | — | — |
| 1990-05-24 | $8.94 | $10.08 | 36,012 | — | — |
| 1990-05-23 | $9.02 | $10.17 | 259,481 | — | — |
| 1990-05-22 | $9.02 | $10.17 | 193,566 | — | — |
| 1990-05-21 | $8.55 | $9.64 | 83,922 | — | — |
| 1990-05-18 | $8.71 | $9.82 | 75,562 | — | — |
| 1990-05-17 | $8.71 | $9.82 | 136,654 | — | — |
| 1990-05-16 | $8.94 | $10.08 | 133,760 | — | — |
| 1990-05-15 | $8.94 | $10.08 | 664,298 | — | — |
| 1990-05-14 | $9.10 | $10.26 | 105,465 | — | — |
| 1990-05-11 | $8.79 | $9.91 | 103,214 | — | — |
| 1990-05-10 | $8.63 | $9.73 | 37,298 | — | — |
| 1990-05-09 | $8.55 | $9.64 | 573,624 | — | — |
| 1990-05-08 | $8.63 | $9.73 | 390,991 | — | — |
| 1990-05-07 | $8.55 | $9.64 | 49,195 | — | — |
| 1990-05-04 | $8.55 | $9.64 | 179,740 | — | — |
| 1990-05-03 | $8.47 | $9.56 | 36,012 | — | — |
| 1990-05-02 | $8.44 | $9.51 | 25,402 | — | — |
| 1990-05-01 | $8.47 | $9.56 | 27,009 | — | — |
| 1990-04-30 | $8.24 | $9.29 | 31,189 | — | — |
| 1990-04-27 | $8.40 | $9.47 | 21,865 | — | — |
| 1990-04-26 | $8.40 | $9.47 | 28,938 | — | — |
| 1990-04-25 | $8.32 | $9.38 | 494,526 | — | — |
| 1990-04-24 | $8.32 | $9.38 | 117,040 | — | — |
| 1990-04-23 | $8.36 | $9.42 | 165,271 | — | — |
| 1990-04-20 | $8.63 | $9.73 | 39,549 | — | — |
| 1990-04-19 | $8.47 | $9.56 | 178,454 | — | — |
| 1990-04-18 | $8.63 | $9.73 | 78,455 | — | — |
| 1990-04-17 | $8.40 | $9.47 | 59,163 | — | — |
| 1990-04-16 | $8.40 | $9.47 | 122,828 | — | — |
| 1990-04-12 | $8.47 | $9.56 | 43,086 | — | — |
| 1990-04-11 | $8.47 | $9.56 | 49,838 | — | — |
| 1990-04-10 | $8.47 | $9.56 | 56,912 | — | — |
| 1990-04-09 | $8.47 | $9.56 | 114,146 | — | — |
| 1990-04-06 | $8.40 | $9.47 | 444,687 | — | — |
| 1990-04-05 | $8.71 | $9.82 | 138,261 | — | — |
| 1990-04-04 | $8.86 | $9.99 | 74,275 | — | — |
| 1990-04-03 | $8.94 | $10.00 | 193,566 | — | — |
| 1990-04-02 | $8.79 | $9.83 | 62,057 | — | — |
| 1990-03-30 | $8.71 | $9.74 | 33,118 | — | — |
| 1990-03-29 | $8.63 | $9.66 | 58,198 | — | — |
| 1990-03-28 | $8.63 | $9.66 | 89,388 | — | — |
| 1990-03-27 | $8.47 | $9.48 | 117,683 | — | — |
| 1990-03-26 | $8.47 | $9.48 | 34,405 | — | — |
| 1990-03-23 | $8.47 | $9.48 | 216,395 | — | — |
| 1990-03-22 | $8.47 | $9.48 | 267,198 | — | — |
| 1990-03-21 | $8.47 | $9.48 | 29,582 | — | — |
| 1990-03-20 | $8.55 | $9.57 | 42,122 | — | — |
| 1990-03-19 | $8.40 | $9.40 | 21,222 | — | — |
| 1990-03-16 | $8.63 | $9.66 | 80,385 | — | — |
| 1990-03-15 | $8.55 | $9.57 | 81,028 | — | — |
| 1990-03-14 | $8.79 | $9.83 | 71,382 | — | — |
| 1990-03-13 | $8.55 | $9.57 | 78,455 | — | — |
| 1990-03-12 | $8.63 | $9.66 | 116,718 | — | — |
| 1990-03-09 | $8.50 | $9.51 | 61,735 | — | — |
| 1990-03-08 | $8.35 | $9.34 | 80,545 | — | — |
| 1990-03-07 | $8.14 | $9.11 | 127,329 | — | — |
| 1990-03-06 | $8.09 | $9.05 | 196,781 | — | — |
| 1990-03-05 | $7.98 | $8.93 | 122,988 | — | — |
| 1990-03-02 | $8.09 | $9.05 | 198,228 | — | — |
| 1990-03-01 | $8.09 | $9.05 | 92,603 | — | — |
| 1990-02-28 | $7.98 | $8.93 | 161,573 | — | — |
| 1990-02-27 | $7.93 | $8.87 | 80,063 | — | — |
| 1990-02-26 | $7.98 | $8.93 | 78,134 | — | — |
| 1990-02-23 | $7.93 | $8.87 | 33,279 | — | — |
| 1990-02-22 | $7.88 | $8.82 | 127,811 | — | — |
| 1990-02-21 | $7.83 | $8.76 | 75,722 | — | — |
| 1990-02-20 | $7.83 | $8.76 | 74,275 | — | — |
| 1990-02-16 | $7.98 | $8.93 | 56,912 | — | — |
| 1990-02-15 | $7.83 | $8.76 | 239,225 | — | — |
| 1990-02-14 | $7.85 | $8.79 | 49,195 | — | — |
| 1990-02-13 | $7.83 | $8.76 | 23,633 | — | — |
| 1990-02-12 | $7.88 | $8.82 | 43,890 | — | — |
| 1990-02-09 | $7.88 | $8.82 | 46,302 | — | — |
| 1990-02-08 | $7.85 | $8.79 | 136,493 | — | — |
| 1990-02-07 | $7.83 | $8.76 | 113,342 | — | — |
| 1990-02-06 | $7.88 | $8.82 | 169,772 | — | — |
| 1990-02-05 | $7.78 | $8.70 | 201,605 | — | — |
| 1990-02-02 | $7.57 | $8.47 | 148,551 | — | — |
| 1990-02-01 | $7.31 | $8.18 | 422,984 | — | — |
| 1990-01-31 | $7.36 | $8.24 | 473,626 | — | — |
| 1990-01-30 | $7.41 | $8.29 | 384,881 | — | — |
| 1990-01-29 | $7.52 | $8.41 | 158,197 | — | — |
| 1990-01-26 | $7.72 | $8.64 | 221,379 | — | — |
| 1990-01-25 | $7.72 | $8.64 | 418,643 | — | — |
| 1990-01-24 | $7.62 | $8.53 | 166,878 | — | — |
| 1990-01-23 | $7.78 | $8.70 | 441,311 | — | — |
| 1990-01-22 | $7.88 | $8.82 | 54,983 | — | — |
| 1990-01-19 | $7.88 | $8.82 | 295,654 | — | — |
| 1990-01-18 | $7.83 | $8.76 | 81,028 | — | — |
| 1990-01-17 | $7.93 | $8.87 | 38,102 | — | — |
| 1990-01-16 | $7.93 | $8.87 | 148,551 | — | — |
| 1990-01-15 | $7.67 | $8.58 | 275,398 | — | — |
| 1990-01-12 | $7.83 | $8.76 | 480,378 | — | — |
| 1990-01-11 | $7.88 | $8.82 | 129,258 | — | — |
| 1990-01-10 | $7.96 | $8.90 | 264,305 | — | — |
| 1990-01-09 | $8.14 | $9.11 | 83,922 | — | — |
| 1990-01-08 | $8.24 | $9.22 | 55,465 | — | — |
| 1990-01-05 | $8.24 | $9.22 | 302,407 | — | — |
| 1990-01-04 | $8.24 | $9.22 | 429,736 | — | — |
| 1990-01-03 | $8.14 | $9.11 | 333,757 | — | — |
| 1990-01-02 | $7.72 | $8.57 | 205,945 | — | — |