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
- 1985-06-28 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 | $6.34 | $6.40 | 912,800 | — | — |
| 1990-12-28 | $6.36 | $6.41 | 1,304,000 | — | — |
| 1990-12-27 | $6.34 | $6.40 | 1,245,600 | — | — |
| 1990-12-26 | $6.50 | $6.55 | 880,800 | — | — |
| 1990-12-24 | $6.56 | $6.62 | 739,200 | — | — |
| 1990-12-21 | $6.59 | $6.65 | 2,937,600 | — | — |
| 1990-12-20 | $6.38 | $6.43 | 3,460,000 | — | — |
| 1990-12-19 | $6.22 | $6.27 | 2,669,600 | — | — |
| 1990-12-18 | $6.00 | $6.05 | 3,587,200 | — | — |
| 1990-12-17 | $6.00 | $6.05 | 277,600 | — | — |
| 1990-12-14 | $6.00 | $6.05 | 517,600 | — | — |
| 1990-12-13 | $6.03 | $6.07 | 1,574,400 | — | — |
| 1990-12-12 | $5.94 | $5.97 | 4,191,200 | — | — |
| 1990-12-11 | $6.05 | $6.08 | 2,234,400 | — | — |
| 1990-12-10 | $6.22 | $6.26 | 1,285,600 | — | — |
| 1990-12-07 | $6.20 | $6.24 | 1,842,400 | — | — |
| 1990-12-06 | $6.28 | $6.32 | 6,407,200 | — | — |
| 1990-12-05 | $6.30 | $6.34 | 4,224,000 | — | — |
| 1990-12-04 | $6.13 | $6.16 | 1,863,200 | — | — |
| 1990-12-03 | $6.02 | $6.05 | 2,280,000 | — | — |
| 1990-11-30 | $6.02 | $6.05 | 4,019,200 | — | — |
| 1990-11-29 | $5.97 | $6.01 | 2,116,800 | — | — |
| 1990-11-28 | $5.78 | $5.82 | 2,709,600 | — | — |
| 1990-11-27 | $5.84 | $5.88 | 2,392,800 | — | — |
| 1990-11-26 | $5.72 | $5.75 | 2,839,200 | — | — |
| 1990-11-23 | $5.53 | $5.57 | 146,400 | — | — |
| 1990-11-21 | $5.53 | $5.57 | 1,480,800 | — | — |
| 1990-11-20 | $5.41 | $5.44 | 2,710,400 | — | — |
| 1990-11-19 | $5.66 | $5.69 | 2,239,200 | — | — |
| 1990-11-16 | $5.63 | $5.66 | 2,036,800 | — | — |
| 1990-11-15 | $5.56 | $5.60 | 3,846,400 | — | — |
| 1990-11-14 | $5.72 | $5.75 | 1,773,600 | — | — |
| 1990-11-13 | $5.66 | $5.69 | 1,888,800 | — | — |
| 1990-11-12 | $5.66 | $5.69 | 1,956,800 | — | — |
| 1990-11-09 | $5.44 | $5.47 | 2,967,200 | — | — |
| 1990-11-08 | $5.19 | $5.22 | 1,120,800 | — | — |
| 1990-11-07 | $5.09 | $5.13 | 3,091,200 | — | — |
| 1990-11-06 | $5.19 | $5.22 | 3,620,000 | — | — |
| 1990-11-05 | $5.34 | $5.38 | 2,560,800 | — | — |
| 1990-11-02 | $5.17 | $5.20 | 2,796,000 | — | — |
| 1990-11-01 | $4.94 | $4.97 | 3,001,600 | — | — |
| 1990-10-31 | $4.78 | $4.81 | 2,850,400 | — | — |
| 1990-10-30 | $4.72 | $4.75 | 4,616,000 | — | — |
| 1990-10-29 | $4.55 | $4.57 | 6,008,800 | — | — |
| 1990-10-26 | $4.81 | $4.84 | 3,960,800 | — | — |
| 1990-10-25 | $4.86 | $4.89 | 3,856,000 | — | — |
| 1990-10-24 | $5.13 | $5.16 | 2,172,800 | — | — |
| 1990-10-23 | $5.13 | $5.16 | 2,000,000 | — | — |
| 1990-10-22 | $5.22 | $5.25 | 3,287,200 | — | — |
| 1990-10-19 | $4.97 | $5.00 | 2,488,800 | — | — |
| 1990-10-18 | $5.03 | $5.06 | 5,839,200 | — | — |
| 1990-10-17 | $4.47 | $4.50 | 1,897,600 | — | — |
| 1990-10-16 | $4.30 | $4.32 | 1,788,000 | — | — |
| 1990-10-15 | $4.28 | $4.31 | 2,240,000 | — | — |
| 1990-10-12 | $4.34 | $4.37 | 2,317,600 | — | — |
| 1990-10-11 | $4.25 | $4.28 | 7,256,000 | — | — |
| 1990-10-10 | $4.06 | $4.09 | 5,885,600 | — | — |
| 1990-10-09 | $4.47 | $4.50 | 5,282,400 | — | — |
| 1990-10-08 | $4.78 | $4.81 | 1,120,800 | — | — |
| 1990-10-05 | $4.72 | $4.75 | 4,680,800 | — | — |
| 1990-10-04 | $4.72 | $4.75 | 5,664,000 | — | — |
| 1990-10-03 | $4.63 | $4.65 | 7,668,800 | — | — |
| 1990-10-02 | $4.97 | $5.00 | 7,583,200 | — | — |
| 1990-10-01 | $5.56 | $5.60 | 3,872,000 | — | — |
| 1990-09-28 | $5.25 | $5.28 | 4,876,000 | — | — |
| 1990-09-27 | $5.06 | $5.09 | 3,648,800 | — | — |
| 1990-09-26 | $5.28 | $5.31 | 3,464,800 | — | — |
| 1990-09-25 | $5.41 | $5.44 | 3,340,800 | — | — |
| 1990-09-24 | $5.16 | $5.19 | 3,208,800 | — | — |
| 1990-09-21 | $5.16 | $5.19 | 4,685,600 | — | — |
| 1990-09-20 | $5.41 | $5.44 | 2,628,000 | — | — |
| 1990-09-19 | $5.72 | $5.75 | 2,693,600 | — | — |
| 1990-09-18 | $5.86 | $5.90 | 4,917,600 | — | — |
| 1990-09-17 | $6.16 | $6.19 | 1,377,600 | — | — |
| 1990-09-14 | $5.94 | $5.97 | 1,064,000 | — | — |
| 1990-09-13 | $5.72 | $5.75 | 1,849,600 | — | — |
| 1990-09-12 | $5.81 | $5.85 | 6,084,000 | — | — |
| 1990-09-11 | $5.88 | $5.91 | 1,974,400 | — | — |
| 1990-09-10 | $6.22 | $6.26 | 1,525,600 | — | — |
| 1990-09-07 | $6.16 | $6.19 | 1,123,200 | — | — |
| 1990-09-06 | $5.97 | $6.01 | 1,203,200 | — | — |
| 1990-09-05 | $6.16 | $6.19 | 1,920,800 | — | — |
| 1990-09-04 | $6.22 | $6.26 | 1,986,400 | — | — |
| 1990-08-31 | $6.22 | $6.26 | 884,000 | — | — |
| 1990-08-30 | $6.17 | $6.21 | 2,577,600 | — | — |
| 1990-08-29 | $6.36 | $6.40 | 3,159,200 | — | — |
| 1990-08-28 | $6.25 | $6.29 | 1,407,200 | — | — |
| 1990-08-27 | $6.16 | $6.19 | 2,219,200 | — | — |
| 1990-08-24 | $5.94 | $5.97 | 2,931,200 | — | — |
| 1990-08-23 | $5.58 | $5.61 | 3,415,200 | — | — |
| 1990-08-22 | $5.84 | $5.88 | 2,950,400 | — | — |
| 1990-08-21 | $5.72 | $5.75 | 1,551,200 | — | — |
| 1990-08-20 | $5.56 | $5.60 | 2,763,200 | — | — |
| 1990-08-17 | $5.78 | $5.82 | 2,569,600 | — | — |
| 1990-08-16 | $5.94 | $5.97 | 1,160,800 | — | — |
| 1990-08-15 | $6.09 | $6.13 | 2,022,400 | — | — |
| 1990-08-14 | $6.20 | $6.24 | 443,200 | — | — |
| 1990-08-13 | $6.16 | $6.19 | 1,517,600 | — | — |
| 1990-08-10 | $5.97 | $6.00 | 1,077,600 | — | — |
| 1990-08-09 | $6.09 | $6.13 | 2,124,000 | — | — |
| 1990-08-08 | $6.13 | $6.16 | 1,976,000 | — | — |
| 1990-08-07 | $6.00 | $6.04 | 2,526,400 | — | — |
| 1990-08-06 | $6.13 | $6.16 | 2,942,400 | — | — |
| 1990-08-03 | $6.44 | $6.48 | 4,384,800 | — | — |
| 1990-08-02 | $6.53 | $6.57 | 1,766,400 | — | — |
| 1990-08-01 | $6.66 | $6.70 | 2,025,600 | — | — |
| 1990-07-31 | $6.66 | $6.70 | 938,400 | — | — |
| 1990-07-30 | $6.53 | $6.57 | 1,531,200 | — | — |
| 1990-07-27 | $6.59 | $6.63 | 403,200 | — | — |
| 1990-07-26 | $6.63 | $6.66 | 1,832,000 | — | — |
| 1990-07-25 | $6.67 | $6.71 | 3,057,600 | — | — |
| 1990-07-24 | $6.56 | $6.60 | 3,164,800 | — | — |
| 1990-07-23 | $6.78 | $6.82 | 1,300,800 | — | — |
| 1990-07-20 | $6.66 | $6.70 | 4,247,200 | — | — |
| 1990-07-19 | $7.08 | $7.12 | 2,662,400 | — | — |
| 1990-07-18 | $7.19 | $7.23 | 1,260,000 | — | — |
| 1990-07-17 | $7.28 | $7.33 | 1,404,800 | — | — |
| 1990-07-16 | $7.50 | $7.55 | 1,196,000 | — | — |
| 1990-07-13 | $7.31 | $7.36 | 1,127,200 | — | — |
| 1990-07-12 | $7.31 | $7.36 | 1,421,600 | — | — |
| 1990-07-11 | $7.31 | $7.36 | 1,615,200 | — | — |
| 1990-07-10 | $7.13 | $7.17 | 1,660,000 | — | — |
| 1990-07-09 | $7.06 | $7.11 | 2,276,000 | — | — |
| 1990-07-06 | $6.81 | $6.85 | 1,380,800 | — | — |
| 1990-07-05 | $6.59 | $6.63 | 838,400 | — | — |
| 1990-07-03 | $6.75 | $6.79 | 2,419,200 | — | — |
| 1990-07-02 | $6.95 | $7.00 | 944,000 | — | — |
| 1990-06-29 | $6.94 | $6.98 | 2,024,800 | — | — |
| 1990-06-28 | $6.88 | $6.92 | 712,800 | — | — |
| 1990-06-27 | $6.69 | $6.73 | 915,200 | — | — |
| 1990-06-26 | $6.59 | $6.63 | 1,102,400 | — | — |
| 1990-06-25 | $6.69 | $6.73 | 652,000 | — | — |
| 1990-06-22 | $6.78 | $6.82 | 1,273,600 | — | — |
| 1990-06-21 | $6.69 | $6.73 | 779,200 | — | — |
| 1990-06-20 | $6.59 | $6.63 | 994,400 | — | — |
| 1990-06-19 | $6.69 | $6.73 | 870,400 | — | — |
| 1990-06-18 | $6.69 | $6.73 | 1,257,600 | — | — |
| 1990-06-15 | $6.88 | $6.92 | 1,618,400 | — | — |
| 1990-06-14 | $6.73 | $6.77 | 4,764,000 | — | — |
| 1990-06-13 | $6.56 | $6.60 | 2,260,800 | — | — |
| 1990-06-12 | $6.38 | $6.41 | 3,477,600 | — | — |
| 1990-06-11 | $6.31 | $6.35 | 1,224,000 | — | — |
| 1990-06-08 | $6.16 | $6.19 | 1,620,800 | — | — |
| 1990-06-07 | $6.16 | $6.19 | 1,378,400 | — | — |
| 1990-06-06 | $6.19 | $6.22 | 4,534,400 | — | — |
| 1990-06-05 | $6.09 | $6.13 | 1,535,200 | — | — |
| 1990-06-04 | $6.09 | $6.13 | 2,160,000 | — | — |
| 1990-06-01 | $6.19 | $6.22 | 3,296,000 | — | — |
| 1990-05-31 | $6.27 | $6.30 | 1,172,000 | — | — |
| 1990-05-30 | $6.38 | $6.41 | 1,777,600 | — | — |
| 1990-05-29 | $6.53 | $6.57 | 3,484,800 | — | — |
| 1990-05-25 | $6.41 | $6.44 | 3,323,200 | — | — |
| 1990-05-24 | $6.56 | $6.60 | 1,799,200 | — | — |
| 1990-05-23 | $6.47 | $6.51 | 4,747,200 | — | — |
| 1990-05-22 | $6.38 | $6.41 | 2,337,600 | — | — |
| 1990-05-21 | $6.53 | $6.57 | 3,443,200 | — | — |
| 1990-05-18 | $6.28 | $6.32 | 780,000 | — | — |
| 1990-05-17 | $6.23 | $6.27 | 1,584,000 | — | — |
| 1990-05-16 | $6.28 | $6.32 | 1,042,400 | — | — |
| 1990-05-15 | $6.19 | $6.22 | 1,008,800 | — | — |
| 1990-05-14 | $6.06 | $6.10 | 2,576,000 | — | — |
| 1990-05-11 | $6.03 | $6.07 | 1,162,400 | — | — |
| 1990-05-10 | $5.98 | $6.02 | 2,180,800 | — | — |
| 1990-05-09 | $5.97 | $6.00 | 904,000 | — | — |
| 1990-05-08 | $5.94 | $5.97 | 411,200 | — | — |
| 1990-05-07 | $5.91 | $5.94 | 1,124,000 | — | — |
| 1990-05-04 | $5.56 | $5.60 | 836,800 | — | — |
| 1990-05-03 | $5.56 | $5.60 | 514,400 | — | — |
| 1990-05-02 | $5.59 | $5.63 | 1,359,200 | — | — |
| 1990-05-01 | $5.59 | $5.63 | 2,052,000 | — | — |
| 1990-04-30 | $5.44 | $5.47 | 5,541,600 | — | — |
| 1990-04-27 | $5.38 | $5.41 | 2,169,600 | — | — |
| 1990-04-26 | $5.63 | $5.66 | 1,201,600 | — | — |
| 1990-04-25 | $5.53 | $5.56 | 886,400 | — | — |
| 1990-04-24 | $5.50 | $5.53 | 969,600 | — | — |
| 1990-04-23 | $5.53 | $5.56 | 1,762,400 | — | — |
| 1990-04-20 | $5.59 | $5.63 | 1,184,000 | — | — |
| 1990-04-19 | $5.56 | $5.60 | 632,800 | — | — |
| 1990-04-18 | $5.69 | $5.72 | 1,768,800 | — | — |
| 1990-04-17 | $5.84 | $5.88 | 768,000 | — | — |
| 1990-04-16 | $5.84 | $5.88 | 2,308,800 | — | — |
| 1990-04-12 | $5.81 | $5.85 | 857,600 | — | — |
| 1990-04-11 | $5.78 | $5.82 | 701,600 | — | — |
| 1990-04-10 | $5.67 | $5.71 | 1,388,800 | — | — |
| 1990-04-09 | $5.56 | $5.60 | 1,362,400 | — | — |
| 1990-04-06 | $5.56 | $5.60 | 1,900,800 | — | — |
| 1990-04-05 | $5.66 | $5.69 | 2,442,400 | — | — |
| 1990-04-04 | $5.78 | $5.82 | 1,488,800 | — | — |
| 1990-04-03 | $5.91 | $5.94 | 1,895,200 | — | — |
| 1990-04-02 | $5.66 | $5.69 | 2,399,200 | — | — |
| 1990-03-30 | $5.66 | $5.69 | 2,624,000 | — | — |
| 1990-03-29 | $5.69 | $5.72 | 2,138,400 | — | — |
| 1990-03-28 | $5.94 | $5.97 | 1,725,600 | — | — |
| 1990-03-27 | $6.09 | $6.13 | 607,200 | — | — |
| 1990-03-26 | $6.09 | $6.13 | 820,800 | — | — |
| 1990-03-23 | $6.06 | $6.10 | 565,600 | — | — |
| 1990-03-22 | $6.00 | $6.04 | 1,076,000 | — | — |
| 1990-03-21 | $5.97 | $6.00 | 1,564,800 | — | — |
| 1990-03-20 | $6.06 | $6.10 | 3,511,200 | — | — |
| 1990-03-19 | $6.14 | $6.18 | 1,283,200 | — | — |
| 1990-03-16 | $6.03 | $6.07 | 2,381,600 | — | — |
| 1990-03-15 | $5.81 | $5.85 | 959,200 | — | — |
| 1990-03-14 | $5.81 | $5.85 | 2,035,200 | — | — |
| 1990-03-13 | $5.66 | $5.69 | 1,048,000 | — | — |
| 1990-03-12 | $5.86 | $5.89 | 991,200 | — | — |
| 1990-03-09 | $5.97 | $6.00 | 1,534,400 | — | — |
| 1990-03-08 | $6.06 | $6.10 | 1,402,400 | — | — |
| 1990-03-07 | $5.88 | $5.91 | 3,251,200 | — | — |
| 1990-03-06 | $5.75 | $5.78 | 1,326,400 | — | — |
| 1990-03-05 | $5.50 | $5.53 | 405,600 | — | — |
| 1990-03-02 | $5.56 | $5.59 | 646,400 | — | — |
| 1990-03-01 | $5.47 | $5.50 | 988,000 | — | — |
| 1990-02-28 | $5.53 | $5.56 | 1,684,800 | — | — |
| 1990-02-27 | $5.36 | $5.39 | 3,520,000 | — | — |
| 1990-02-26 | $5.28 | $5.31 | 4,667,200 | — | — |
| 1990-02-23 | $5.44 | $5.47 | 5,275,200 | — | — |
| 1990-02-22 | $5.72 | $5.75 | 2,456,800 | — | — |
| 1990-02-21 | $5.66 | $5.69 | 1,349,600 | — | — |
| 1990-02-20 | $5.53 | $5.56 | 1,259,200 | — | — |
| 1990-02-16 | $5.47 | $5.50 | 2,092,800 | — | — |
| 1990-02-15 | $5.69 | $5.72 | 1,710,400 | — | — |
| 1990-02-14 | $5.53 | $5.56 | 1,469,600 | — | — |
| 1990-02-13 | $5.61 | $5.64 | 2,442,400 | — | — |
| 1990-02-12 | $5.41 | $5.44 | 1,324,000 | — | — |
| 1990-02-09 | $5.47 | $5.50 | 1,296,000 | — | — |
| 1990-02-08 | $5.50 | $5.53 | 3,427,200 | — | — |
| 1990-02-07 | $5.34 | $5.37 | 3,701,600 | — | — |
| 1990-02-06 | $5.19 | $5.22 | 2,444,000 | — | — |
| 1990-02-05 | $4.98 | $5.01 | 1,663,200 | — | — |
| 1990-02-02 | $5.09 | $5.12 | 3,584,000 | — | — |
| 1990-02-01 | $5.09 | $5.12 | 2,995,200 | — | — |
| 1990-01-31 | $4.94 | $4.97 | 1,140,000 | — | — |
| 1990-01-30 | $4.88 | $4.90 | 2,442,400 | — | — |
| 1990-01-29 | $5.03 | $5.06 | 1,405,600 | — | — |
| 1990-01-26 | $4.84 | $4.87 | 1,541,600 | — | — |
| 1990-01-25 | $4.78 | $4.81 | 1,311,200 | — | — |
| 1990-01-24 | $4.69 | $4.71 | 3,576,000 | — | — |
| 1990-01-23 | $4.59 | $4.62 | 772,800 | — | — |
| 1990-01-22 | $4.69 | $4.71 | 805,600 | — | — |
| 1990-01-19 | $4.83 | $4.86 | 918,400 | — | — |
| 1990-01-18 | $4.78 | $4.81 | 1,521,600 | — | — |
| 1990-01-17 | $4.78 | $4.81 | 1,976,800 | — | — |
| 1990-01-16 | $4.81 | $4.84 | 1,217,600 | — | — |
| 1990-01-15 | $4.78 | $4.81 | 658,400 | — | — |
| 1990-01-12 | $4.78 | $4.81 | 1,607,200 | — | — |
| 1990-01-11 | $4.88 | $4.90 | 773,600 | — | — |
| 1990-01-10 | $4.97 | $5.00 | 2,626,400 | — | — |
| 1990-01-09 | $4.97 | $5.00 | 1,256,800 | — | — |
| 1990-01-08 | $4.98 | $5.01 | 835,200 | — | — |
| 1990-01-05 | $5.03 | $5.06 | 1,088,800 | — | — |
| 1990-01-04 | $5.03 | $5.06 | 2,384,000 | — | — |
| 1990-01-03 | $5.16 | $5.19 | 4,268,000 | — | — |
| 1990-01-02 | $5.03 | $5.06 | 2,210,400 | — | — |