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 | $5.32 | $5.88 | 384,332 | — | — |
| 1990-12-28 | $5.29 | $5.85 | 729,323 | — | — |
| 1990-12-27 | $5.28 | $5.84 | 395,428 | — | — |
| 1990-12-26 | $5.39 | $5.96 | 440,822 | — | — |
| 1990-12-24 | $5.38 | $5.95 | 392,402 | — | — |
| 1990-12-21 | $5.38 | $5.95 | 1,549,433 | — | — |
| 1990-12-20 | $5.33 | $5.89 | 1,379,964 | — | — |
| 1990-12-19 | $5.34 | $5.91 | 1,405,183 | — | — |
| 1990-12-18 | $5.35 | $5.92 | 1,533,293 | — | — |
| 1990-12-17 | $5.42 | $5.99 | 944,186 | — | — |
| 1990-12-14 | $5.38 | $5.95 | 1,933,766 | — | — |
| 1990-12-13 | $5.40 | $5.98 | 3,254,214 | — | — |
| 1990-12-12 | $5.25 | $5.81 | 4,579,706 | — | — |
| 1990-12-11 | $5.29 | $5.85 | 1,177,206 | — | — |
| 1990-12-10 | $5.34 | $5.89 | 3,652,668 | — | — |
| 1990-12-07 | $5.38 | $5.93 | 799,935 | — | — |
| 1990-12-06 | $5.48 | $6.04 | 2,190,996 | — | — |
| 1990-12-05 | $5.44 | $6.00 | 1,106,594 | — | — |
| 1990-12-04 | $5.42 | $5.97 | 1,086,419 | — | — |
| 1990-12-03 | $5.43 | $5.98 | 1,192,337 | — | — |
| 1990-11-30 | $5.34 | $5.89 | 2,860,803 | — | — |
| 1990-11-29 | $5.35 | $5.90 | 1,083,393 | — | — |
| 1990-11-28 | $5.39 | $5.94 | 1,413,253 | — | — |
| 1990-11-27 | $5.39 | $5.94 | 835,241 | — | — |
| 1990-11-26 | $5.34 | $5.89 | 640,554 | — | — |
| 1990-11-23 | $5.43 | $5.98 | 556,828 | — | — |
| 1990-11-21 | $5.45 | $6.01 | 1,815,742 | — | — |
| 1990-11-20 | $5.35 | $5.90 | 1,071,288 | — | — |
| 1990-11-19 | $5.37 | $5.92 | 1,213,521 | — | — |
| 1990-11-16 | $5.34 | $5.89 | 1,689,649 | — | — |
| 1990-11-15 | $5.30 | $5.85 | 1,367,859 | — | — |
| 1990-11-14 | $5.35 | $5.90 | 1,972,098 | — | — |
| 1990-11-13 | $5.27 | $5.81 | 2,011,439 | — | — |
| 1990-11-12 | $5.27 | $5.81 | 1,896,442 | — | — |
| 1990-11-09 | $5.15 | $5.68 | 1,533,293 | — | — |
| 1990-11-08 | $5.08 | $5.60 | 958,308 | — | — |
| 1990-11-07 | $5.06 | $5.57 | 918,967 | — | — |
| 1990-11-06 | $5.08 | $5.60 | 2,015,474 | — | — |
| 1990-11-05 | $5.09 | $5.62 | 1,596,844 | — | — |
| 1990-11-02 | $5.11 | $5.63 | 1,012,781 | — | — |
| 1990-11-01 | $5.02 | $5.53 | 853,399 | — | — |
| 1990-10-31 | $4.99 | $5.51 | 578,011 | — | — |
| 1990-10-30 | $4.98 | $5.49 | 1,030,938 | — | — |
| 1990-10-29 | $4.96 | $5.47 | 1,008,746 | — | — |
| 1990-10-26 | $4.96 | $5.47 | 1,311,369 | — | — |
| 1990-10-25 | $5.02 | $5.53 | 946,203 | — | — |
| 1990-10-24 | $5.07 | $5.59 | 1,348,693 | — | — |
| 1990-10-23 | $5.12 | $5.64 | 1,310,361 | — | — |
| 1990-10-22 | $5.18 | $5.71 | 1,538,337 | — | — |
| 1990-10-19 | $5.09 | $5.62 | 1,922,669 | — | — |
| 1990-10-18 | $5.02 | $5.53 | 1,679,562 | — | — |
| 1990-10-17 | $4.85 | $5.34 | 3,658,721 | — | — |
| 1990-10-16 | $4.75 | $5.23 | 2,594,494 | — | — |
| 1990-10-15 | $4.71 | $5.19 | 3,578,021 | — | — |
| 1990-10-12 | $4.57 | $5.04 | 6,293,564 | — | — |
| 1990-10-11 | $4.54 | $5.00 | 5,480,515 | — | — |
| 1990-10-10 | $4.66 | $5.14 | 5,337,274 | — | — |
| 1990-10-09 | $4.68 | $5.17 | 3,161,409 | — | — |
| 1990-10-08 | $4.70 | $5.18 | 2,900,144 | — | — |
| 1990-10-05 | $4.68 | $5.17 | 3,647,624 | — | — |
| 1990-10-04 | $4.65 | $5.12 | 8,717,580 | — | — |
| 1990-10-03 | $4.78 | $5.27 | 2,836,593 | — | — |
| 1990-10-02 | $4.96 | $5.47 | 1,676,535 | — | — |
| 1990-10-01 | $4.98 | $5.49 | 2,120,383 | — | — |
| 1990-09-28 | $4.92 | $5.42 | 2,124,418 | — | — |
| 1990-09-27 | $4.82 | $5.32 | 1,677,544 | — | — |
| 1990-09-26 | $4.82 | $5.32 | 1,435,445 | — | — |
| 1990-09-25 | $4.93 | $5.44 | 786,822 | — | — |
| 1990-09-24 | $4.82 | $5.32 | 2,229,328 | — | — |
| 1990-09-21 | $4.83 | $5.33 | 1,874,250 | — | — |
| 1990-09-20 | $4.72 | $5.21 | 1,750,174 | — | — |
| 1990-09-19 | $4.75 | $5.23 | 2,029,596 | — | — |
| 1990-09-18 | $4.73 | $5.22 | 1,468,734 | — | — |
| 1990-09-17 | $4.71 | $5.19 | 2,021,526 | — | — |
| 1990-09-14 | $4.73 | $5.22 | 1,005,719 | — | — |
| 1990-09-13 | $4.83 | $5.33 | 1,713,859 | — | — |
| 1990-09-12 | $4.88 | $5.38 | 1,490,926 | — | — |
| 1990-09-11 | $4.98 | $5.49 | 599,195 | — | — |
| 1990-09-10 | $5.01 | $5.50 | 1,053,131 | — | — |
| 1990-09-07 | $5.06 | $5.56 | 1,033,964 | — | — |
| 1990-09-06 | $4.98 | $5.47 | 480,163 | — | — |
| 1990-09-05 | $5.02 | $5.51 | 1,825,830 | — | — |
| 1990-09-04 | $5.02 | $5.51 | 820,110 | — | — |
| 1990-08-31 | $4.99 | $5.49 | 1,259,923 | — | — |
| 1990-08-30 | $4.92 | $5.41 | 1,415,270 | — | — |
| 1990-08-29 | $4.99 | $5.49 | 1,923,678 | — | — |
| 1990-08-28 | $5.02 | $5.51 | 1,780,436 | — | — |
| 1990-08-27 | $5.01 | $5.50 | 1,578,687 | — | — |
| 1990-08-24 | $4.78 | $5.26 | 1,894,424 | — | — |
| 1990-08-23 | $4.71 | $5.17 | 3,385,351 | — | — |
| 1990-08-22 | $4.80 | $5.27 | 1,847,013 | — | — |
| 1990-08-21 | $4.76 | $5.23 | 2,872,908 | — | — |
| 1990-08-20 | $4.91 | $5.39 | 1,920,652 | — | — |
| 1990-08-17 | $4.86 | $5.34 | 3,945,204 | — | — |
| 1990-08-16 | $4.99 | $5.49 | 4,270,021 | — | — |
| 1990-08-15 | $5.14 | $5.65 | 1,108,612 | — | — |
| 1990-08-14 | $5.03 | $5.53 | 1,399,130 | — | — |
| 1990-08-13 | $5.03 | $5.53 | 1,603,906 | — | — |
| 1990-08-10 | $5.06 | $5.56 | 1,199,399 | — | — |
| 1990-08-09 | $5.08 | $5.58 | 1,051,113 | — | — |
| 1990-08-08 | $4.97 | $5.46 | 2,349,369 | — | — |
| 1990-08-07 | $4.94 | $5.43 | 2,680,237 | — | — |
| 1990-08-06 | $4.96 | $5.45 | 2,240,424 | — | — |
| 1990-08-03 | $5.14 | $5.65 | 2,058,850 | — | — |
| 1990-08-02 | $5.23 | $5.75 | 1,865,171 | — | — |
| 1990-08-01 | $5.23 | $5.75 | 1,373,912 | — | — |
| 1990-07-31 | $5.23 | $5.75 | 1,852,057 | — | — |
| 1990-07-30 | $5.32 | $5.84 | 782,787 | — | — |
| 1990-07-27 | $5.30 | $5.83 | 909,889 | — | — |
| 1990-07-26 | $5.35 | $5.88 | 1,627,107 | — | — |
| 1990-07-25 | $5.45 | $5.99 | 823,136 | — | — |
| 1990-07-24 | $5.40 | $5.94 | 2,347,351 | — | — |
| 1990-07-23 | $5.33 | $5.86 | 2,974,791 | — | — |
| 1990-07-20 | $5.55 | $6.10 | 2,476,471 | — | — |
| 1990-07-19 | $5.74 | $6.30 | 1,520,180 | — | — |
| 1990-07-18 | $5.85 | $6.43 | 2,268,669 | — | — |
| 1990-07-17 | $5.97 | $6.56 | 1,539,346 | — | — |
| 1990-07-16 | $5.84 | $6.41 | 969,405 | — | — |
| 1990-07-13 | $5.74 | $6.30 | 1,274,046 | — | — |
| 1990-07-12 | $5.69 | $6.25 | 2,702,430 | — | — |
| 1990-07-11 | $5.59 | $6.14 | 1,810,699 | — | — |
| 1990-07-10 | $5.43 | $5.96 | 1,247,818 | — | — |
| 1990-07-09 | $5.50 | $6.05 | 702,087 | — | — |
| 1990-07-06 | $5.53 | $6.07 | 1,149,970 | — | — |
| 1990-07-05 | $5.58 | $6.13 | 1,022,868 | — | — |
| 1990-07-03 | $5.59 | $6.14 | 1,474,786 | — | — |
| 1990-07-02 | $5.53 | $6.07 | 646,606 | — | — |
| 1990-06-29 | $5.48 | $6.02 | 1,421,323 | — | — |
| 1990-06-28 | $5.44 | $5.98 | 2,123,410 | — | — |
| 1990-06-27 | $5.44 | $5.98 | 1,353,737 | — | — |
| 1990-06-26 | $5.44 | $5.98 | 1,819,777 | — | — |
| 1990-06-25 | $5.45 | $5.99 | 1,261,941 | — | — |
| 1990-06-22 | $5.54 | $6.09 | 1,100,542 | — | — |
| 1990-06-21 | $5.51 | $6.06 | 1,707,806 | — | — |
| 1990-06-20 | $5.48 | $6.02 | 1,302,291 | — | — |
| 1990-06-19 | $5.44 | $5.98 | 1,554,477 | — | — |
| 1990-06-18 | $5.46 | $6.01 | 1,571,626 | — | — |
| 1990-06-15 | $5.45 | $5.99 | 2,143,585 | — | — |
| 1990-06-14 | $5.51 | $6.06 | 1,009,754 | — | — |
| 1990-06-13 | $5.63 | $6.16 | 1,163,084 | — | — |
| 1990-06-12 | $5.66 | $6.20 | 1,136,856 | — | — |
| 1990-06-11 | $5.55 | $6.08 | 911,906 | — | — |
| 1990-06-08 | $5.55 | $6.08 | 936,116 | — | — |
| 1990-06-07 | $5.63 | $6.16 | 1,190,320 | — | — |
| 1990-06-06 | $5.66 | $6.20 | 1,087,428 | — | — |
| 1990-06-05 | $5.74 | $6.29 | 1,506,057 | — | — |
| 1990-06-04 | $5.77 | $6.33 | 1,089,445 | — | — |
| 1990-06-01 | $5.71 | $6.26 | 697,043 | — | — |
| 1990-05-31 | $5.71 | $6.26 | 1,162,075 | — | — |
| 1990-05-30 | $5.68 | $6.22 | 1,803,637 | — | — |
| 1990-05-29 | $5.75 | $6.30 | 1,349,702 | — | — |
| 1990-05-25 | $5.58 | $6.11 | 475,119 | — | — |
| 1990-05-24 | $5.68 | $6.22 | 1,464,699 | — | — |
| 1990-05-23 | $5.69 | $6.23 | 2,294,896 | — | — |
| 1990-05-22 | $5.65 | $6.19 | 1,382,990 | — | — |
| 1990-05-21 | $5.75 | $6.30 | 1,724,955 | — | — |
| 1990-05-18 | $5.69 | $6.23 | 1,156,023 | — | — |
| 1990-05-17 | $5.59 | $6.12 | 1,256,897 | — | — |
| 1990-05-16 | $5.53 | $6.05 | 1,722,938 | — | — |
| 1990-05-15 | $5.53 | $6.05 | 1,426,366 | — | — |
| 1990-05-14 | $5.56 | $6.10 | 2,987,905 | — | — |
| 1990-05-11 | $5.40 | $5.92 | 1,645,264 | — | — |
| 1990-05-10 | $5.33 | $5.84 | 788,839 | — | — |
| 1990-05-09 | $5.32 | $5.82 | 738,402 | — | — |
| 1990-05-08 | $5.33 | $5.84 | 1,116,682 | — | — |
| 1990-05-07 | $5.35 | $5.86 | 1,793,550 | — | — |
| 1990-05-04 | $5.23 | $5.73 | 663,755 | — | — |
| 1990-05-03 | $5.17 | $5.66 | 1,068,262 | — | — |
| 1990-05-02 | $5.13 | $5.62 | 1,189,311 | — | — |
| 1990-05-01 | $5.06 | $5.54 | 1,192,337 | — | — |
| 1990-04-30 | $4.99 | $5.47 | 1,080,367 | — | — |
| 1990-04-27 | $4.96 | $5.43 | 1,942,844 | — | — |
| 1990-04-26 | $5.06 | $5.54 | 1,100,542 | — | — |
| 1990-04-25 | $5.03 | $5.51 | 688,973 | — | — |
| 1990-04-24 | $5.03 | $5.51 | 890,722 | — | — |
| 1990-04-23 | $5.03 | $5.51 | 958,308 | — | — |
| 1990-04-20 | $5.04 | $5.52 | 1,271,020 | — | — |
| 1990-04-19 | $5.14 | $5.63 | 1,219,574 | — | — |
| 1990-04-18 | $5.25 | $5.76 | 2,209,153 | — | — |
| 1990-04-17 | $5.29 | $5.80 | 817,084 | — | — |
| 1990-04-16 | $5.35 | $5.86 | 4,557,513 | — | — |
| 1990-04-12 | $5.35 | $5.86 | 2,595,503 | — | — |
| 1990-04-11 | $5.29 | $5.80 | 1,327,509 | — | — |
| 1990-04-10 | $5.25 | $5.76 | 761,603 | — | — |
| 1990-04-09 | $5.27 | $5.77 | 951,247 | — | — |
| 1990-04-06 | $5.34 | $5.85 | 1,155,014 | — | — |
| 1990-04-05 | $5.34 | $5.85 | 1,696,710 | — | — |
| 1990-04-04 | $5.35 | $5.86 | 2,993,957 | — | — |
| 1990-04-03 | $5.30 | $5.81 | 2,329,194 | — | — |
| 1990-04-02 | $5.32 | $5.82 | 1,258,915 | — | — |
| 1990-03-30 | $5.29 | $5.80 | 2,233,363 | — | — |
| 1990-03-29 | $5.20 | $5.70 | 1,103,568 | — | — |
| 1990-03-28 | $5.14 | $5.63 | 1,388,034 | — | — |
| 1990-03-27 | $5.15 | $5.65 | 1,958,984 | — | — |
| 1990-03-26 | $5.15 | $5.65 | 1,305,317 | — | — |
| 1990-03-23 | $5.20 | $5.70 | 1,181,241 | — | — |
| 1990-03-22 | $5.18 | $5.67 | 2,082,051 | — | — |
| 1990-03-21 | $5.32 | $5.82 | 3,664,773 | — | — |
| 1990-03-20 | $5.28 | $5.78 | 3,351,053 | — | — |
| 1990-03-19 | $5.29 | $5.80 | 1,533,293 | — | — |
| 1990-03-16 | $5.29 | $5.80 | 3,325,835 | — | — |
| 1990-03-15 | $5.14 | $5.63 | 1,953,940 | — | — |
| 1990-03-14 | $5.11 | $5.59 | 1,448,559 | — | — |
| 1990-03-13 | $5.06 | $5.54 | 1,945,870 | — | — |
| 1990-03-12 | $5.15 | $5.63 | 1,715,876 | — | — |
| 1990-03-09 | $5.15 | $5.63 | 2,952,599 | — | — |
| 1990-03-08 | $5.25 | $5.74 | 3,222,943 | — | — |
| 1990-03-07 | $5.28 | $5.77 | 3,590,126 | — | — |
| 1990-03-06 | $5.23 | $5.71 | 2,456,296 | — | — |
| 1990-03-05 | $5.11 | $5.58 | 2,583,398 | — | — |
| 1990-03-02 | $5.03 | $5.50 | 3,347,018 | — | — |
| 1990-03-01 | $4.93 | $5.39 | 2,252,529 | — | — |
| 1990-02-28 | $4.98 | $5.44 | 1,610,967 | — | — |
| 1990-02-27 | $5.01 | $5.47 | 2,005,386 | — | — |
| 1990-02-26 | $4.97 | $5.43 | 1,152,996 | — | — |
| 1990-02-23 | $4.92 | $5.37 | 1,974,115 | — | — |
| 1990-02-22 | $4.92 | $5.37 | 2,819,444 | — | — |
| 1990-02-21 | $4.93 | $5.39 | 4,329,537 | — | — |
| 1990-02-20 | $5.01 | $5.47 | 4,344,668 | — | — |
| 1990-02-16 | $5.02 | $5.48 | 2,743,788 | — | — |
| 1990-02-15 | $4.98 | $5.44 | 4,163,094 | — | — |
| 1990-02-14 | $4.85 | $5.29 | 1,288,168 | — | — |
| 1990-02-13 | $4.89 | $5.35 | 2,914,266 | — | — |
| 1990-02-12 | $4.89 | $5.35 | 1,028,921 | — | — |
| 1990-02-09 | $4.96 | $5.41 | 965,370 | — | — |
| 1990-02-08 | $4.89 | $5.35 | 3,499,339 | — | — |
| 1990-02-07 | $4.94 | $5.40 | 3,689,992 | — | — |
| 1990-02-06 | $4.82 | $5.27 | 1,585,748 | — | — |
| 1990-02-05 | $4.76 | $5.20 | 978,483 | — | — |
| 1990-02-02 | $4.77 | $5.21 | 1,999,334 | — | — |
| 1990-02-01 | $4.77 | $5.21 | 1,805,655 | — | — |
| 1990-01-31 | $4.66 | $5.09 | 2,777,077 | — | — |
| 1990-01-30 | $4.73 | $5.17 | 1,917,626 | — | — |
| 1990-01-29 | $4.73 | $5.17 | 2,455,287 | — | — |
| 1990-01-26 | $4.78 | $5.22 | 2,828,523 | — | — |
| 1990-01-25 | $4.82 | $5.27 | 2,132,488 | — | — |
| 1990-01-24 | $4.78 | $5.22 | 1,642,238 | — | — |
| 1990-01-23 | $4.77 | $5.21 | 1,946,879 | — | — |
| 1990-01-22 | $4.80 | $5.24 | 1,672,500 | — | — |
| 1990-01-19 | $4.85 | $5.29 | 2,263,625 | — | — |
| 1990-01-18 | $4.76 | $5.20 | 1,131,813 | — | — |
| 1990-01-17 | $4.76 | $5.20 | 2,197,048 | — | — |
| 1990-01-16 | $4.83 | $5.28 | 2,218,232 | — | — |
| 1990-01-15 | $4.75 | $5.18 | 1,724,955 | — | — |
| 1990-01-12 | $4.83 | $5.28 | 1,964,028 | — | — |
| 1990-01-11 | $4.80 | $5.24 | 1,147,953 | — | — |
| 1990-01-10 | $4.73 | $5.17 | 1,217,556 | — | — |
| 1990-01-09 | $4.78 | $5.22 | 1,061,200 | — | — |
| 1990-01-08 | $4.87 | $5.32 | 1,353,737 | — | — |
| 1990-01-05 | $4.86 | $5.31 | 1,312,378 | — | — |
| 1990-01-04 | $4.89 | $5.35 | 725,288 | — | — |
| 1990-01-03 | $4.92 | $5.37 | 1,127,778 | — | — |
| 1990-01-02 | $4.94 | $5.40 | 1,315,404 | — | — |