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
- 1973-02-21 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 | $6.13 | $6.20 | 39,100 | — | — |
| 1990-12-28 | $6.00 | $6.07 | 75,700 | — | — |
| 1990-12-27 | $5.75 | $5.82 | 38,200 | — | — |
| 1990-12-26 | $5.63 | $5.69 | 31,500 | — | — |
| 1990-12-24 | $5.75 | $5.82 | 19,600 | — | — |
| 1990-12-21 | $5.63 | $5.69 | 57,300 | — | — |
| 1990-12-20 | $5.50 | $5.56 | 54,500 | — | — |
| 1990-12-19 | $5.50 | $5.56 | 71,000 | — | — |
| 1990-12-18 | $5.25 | $5.31 | 15,000 | — | — |
| 1990-12-17 | $5.38 | $5.44 | 13,200 | — | — |
| 1990-12-14 | $5.25 | $5.31 | 40,300 | — | — |
| 1990-12-13 | $5.13 | $5.18 | 5,700 | — | — |
| 1990-12-12 | $5.25 | $5.31 | 11,100 | — | — |
| 1990-12-11 | $5.25 | $5.31 | 9,300 | — | — |
| 1990-12-10 | $5.38 | $5.44 | 11,700 | — | — |
| 1990-12-07 | $5.25 | $5.31 | 11,800 | — | — |
| 1990-12-06 | $5.25 | $5.31 | 28,700 | — | — |
| 1990-12-05 | $5.25 | $5.31 | 20,800 | — | — |
| 1990-12-04 | $5.25 | $5.31 | 8,600 | — | — |
| 1990-12-03 | $5.13 | $5.18 | 23,400 | — | — |
| 1990-11-30 | $5.38 | $5.44 | 20,700 | — | — |
| 1990-11-29 | $5.38 | $5.44 | 27,600 | — | — |
| 1990-11-28 | $5.38 | $5.44 | 47,400 | — | — |
| 1990-11-27 | $5.50 | $5.56 | 39,100 | — | — |
| 1990-11-26 | $5.50 | $5.56 | 10,200 | — | — |
| 1990-11-23 | $5.38 | $5.44 | 19,400 | — | — |
| 1990-11-21 | $5.38 | $5.44 | 16,200 | — | — |
| 1990-11-20 | $5.38 | $5.44 | 72,600 | — | — |
| 1990-11-19 | $5.75 | $5.82 | 85,300 | — | — |
| 1990-11-16 | $6.00 | $6.07 | 35,900 | — | — |
| 1990-11-15 | $6.00 | $6.07 | 27,000 | — | — |
| 1990-11-14 | $5.75 | $5.82 | 31,100 | — | — |
| 1990-11-13 | $6.00 | $6.07 | 209,800 | — | — |
| 1990-11-12 | $6.13 | $6.20 | 63,400 | — | — |
| 1990-11-09 | $6.13 | $6.20 | 339,000 | — | — |
| 1990-11-08 | $6.00 | $6.07 | 357,500 | — | — |
| 1990-11-07 | $5.88 | $5.94 | 191,500 | — | — |
| 1990-11-06 | $4.88 | $4.93 | 22,800 | — | — |
| 1990-11-05 | $4.63 | $4.68 | 36,000 | — | — |
| 1990-11-02 | $4.63 | $4.68 | 24,800 | — | — |
| 1990-11-01 | $4.88 | $4.93 | 16,100 | — | — |
| 1990-10-31 | $4.88 | $4.93 | 29,200 | — | — |
| 1990-10-30 | $5.13 | $5.18 | 100,400 | — | — |
| 1990-10-29 | $4.75 | $4.80 | 8,600 | — | — |
| 1990-10-26 | $4.75 | $4.80 | 33,100 | — | — |
| 1990-10-25 | $4.88 | $4.93 | 59,600 | — | — |
| 1990-10-24 | $4.88 | $4.93 | 17,000 | — | — |
| 1990-10-23 | $4.75 | $4.80 | 49,500 | — | — |
| 1990-10-22 | $4.75 | $4.80 | 12,800 | — | — |
| 1990-10-19 | $5.00 | $5.06 | 23,000 | — | — |
| 1990-10-18 | $5.13 | $5.18 | 65,000 | — | — |
| 1990-10-17 | $5.13 | $5.18 | 11,900 | — | — |
| 1990-10-16 | $5.13 | $5.18 | 58,300 | — | — |
| 1990-10-15 | $5.25 | $5.31 | 29,900 | — | — |
| 1990-10-12 | $5.63 | $5.69 | 31,900 | — | — |
| 1990-10-11 | $5.63 | $5.69 | 18,800 | — | — |
| 1990-10-10 | $5.50 | $5.56 | 28,000 | — | — |
| 1990-10-09 | $5.75 | $5.82 | 9,000 | — | — |
| 1990-10-08 | $6.00 | $6.07 | 24,100 | — | — |
| 1990-10-05 | $6.00 | $6.07 | 38,000 | — | — |
| 1990-10-04 | $6.25 | $6.32 | 17,700 | — | — |
| 1990-10-03 | $6.25 | $6.32 | 22,000 | — | — |
| 1990-10-02 | $6.13 | $6.20 | 11,200 | — | — |
| 1990-10-01 | $6.13 | $6.20 | 12,300 | — | — |
| 1990-09-28 | $6.38 | $6.45 | 6,700 | — | — |
| 1990-09-27 | $6.50 | $6.58 | 44,400 | — | — |
| 1990-09-26 | $6.63 | $6.70 | 36,200 | — | — |
| 1990-09-25 | $6.50 | $6.58 | 20,400 | — | — |
| 1990-09-24 | $6.75 | $6.83 | 11,100 | — | — |
| 1990-09-21 | $6.50 | $6.58 | 46,800 | — | — |
| 1990-09-20 | $6.25 | $6.32 | 37,900 | — | — |
| 1990-09-19 | $6.13 | $6.20 | 20,200 | — | — |
| 1990-09-18 | $6.38 | $6.45 | 36,700 | — | — |
| 1990-09-17 | $6.63 | $6.70 | 15,000 | — | — |
| 1990-09-14 | $6.25 | $6.32 | 70,500 | — | — |
| 1990-09-13 | $6.13 | $6.20 | 23,900 | — | — |
| 1990-09-12 | $6.25 | $6.32 | 7,100 | — | — |
| 1990-09-11 | $6.38 | $6.45 | 12,100 | — | — |
| 1990-09-10 | $6.25 | $6.32 | 23,800 | — | — |
| 1990-09-07 | $6.63 | $6.70 | 21,800 | — | — |
| 1990-09-06 | $6.50 | $6.58 | 9,100 | — | — |
| 1990-09-05 | $6.38 | $6.45 | 24,300 | — | — |
| 1990-09-04 | $6.38 | $6.45 | 46,000 | — | — |
| 1990-08-31 | $6.75 | $6.83 | 52,300 | — | — |
| 1990-08-30 | $6.75 | $6.83 | 9,000 | — | — |
| 1990-08-29 | $6.75 | $6.83 | 1,700 | — | — |
| 1990-08-28 | $6.88 | $6.95 | 61,800 | — | — |
| 1990-08-27 | $7.00 | $7.08 | 34,100 | — | — |
| 1990-08-24 | $7.38 | $7.46 | 16,800 | — | — |
| 1990-08-23 | $7.63 | $7.71 | 44,300 | — | — |
| 1990-08-22 | $7.38 | $7.46 | 20,900 | — | — |
| 1990-08-21 | $7.38 | $7.46 | 84,300 | — | — |
| 1990-08-20 | $7.38 | $7.46 | 53,700 | — | — |
| 1990-08-17 | $7.50 | $7.59 | 24,900 | — | — |
| 1990-08-16 | $7.38 | $7.46 | 14,500 | — | — |
| 1990-08-15 | $7.75 | $7.84 | 46,200 | — | — |
| 1990-08-14 | $7.75 | $7.84 | 118,800 | — | — |
| 1990-08-13 | $8.00 | $8.09 | 55,000 | — | — |
| 1990-08-10 | $7.88 | $7.97 | 57,500 | — | — |
| 1990-08-09 | $7.00 | $7.08 | 27,400 | — | — |
| 1990-08-08 | $6.75 | $6.83 | 18,800 | — | — |
| 1990-08-07 | $6.88 | $6.95 | 50,600 | — | — |
| 1990-08-06 | $7.25 | $7.33 | 19,000 | — | — |
| 1990-08-03 | $7.00 | $7.08 | 19,900 | — | — |
| 1990-08-02 | $7.13 | $7.21 | 84,300 | — | — |
| 1990-08-01 | $7.13 | $7.21 | 34,300 | — | — |
| 1990-07-31 | $7.25 | $7.33 | 62,100 | — | — |
| 1990-07-30 | $7.00 | $7.08 | 42,900 | — | — |
| 1990-07-27 | $7.13 | $7.21 | 3,400 | — | — |
| 1990-07-26 | $6.88 | $6.95 | 41,400 | — | — |
| 1990-07-25 | $7.13 | $7.21 | 86,000 | — | — |
| 1990-07-24 | $7.25 | $7.33 | 10,900 | — | — |
| 1990-07-23 | $7.25 | $7.33 | 5,500 | — | — |
| 1990-07-20 | $7.25 | $7.33 | 14,700 | — | — |
| 1990-07-19 | $7.38 | $7.46 | 4,700 | — | — |
| 1990-07-18 | $7.38 | $7.46 | 59,500 | — | — |
| 1990-07-17 | $7.25 | $7.33 | 20,300 | — | — |
| 1990-07-16 | $7.38 | $7.46 | 58,800 | — | — |
| 1990-07-13 | $7.25 | $7.33 | 36,400 | — | — |
| 1990-07-12 | $6.75 | $6.83 | 36,100 | — | — |
| 1990-07-11 | $6.63 | $6.70 | 24,000 | — | — |
| 1990-07-10 | $6.38 | $6.45 | 21,800 | — | — |
| 1990-07-09 | $6.63 | $6.70 | 19,300 | — | — |
| 1990-07-06 | $6.63 | $6.70 | 35,600 | — | — |
| 1990-07-05 | $6.88 | $6.95 | 5,300 | — | — |
| 1990-07-03 | $7.00 | $7.08 | 6,300 | — | — |
| 1990-07-02 | $6.88 | $6.95 | 8,600 | — | — |
| 1990-06-29 | $6.88 | $6.95 | 28,700 | — | — |
| 1990-06-28 | $6.75 | $6.83 | 7,700 | — | — |
| 1990-06-27 | $6.63 | $6.70 | 8,400 | — | — |
| 1990-06-26 | $6.63 | $6.70 | 19,000 | — | — |
| 1990-06-25 | $7.00 | $7.08 | 19,700 | — | — |
| 1990-06-22 | $7.00 | $7.08 | 60,800 | — | — |
| 1990-06-21 | $6.75 | $6.83 | 13,000 | — | — |
| 1990-06-20 | $6.63 | $6.70 | 46,700 | — | — |
| 1990-06-19 | $6.50 | $6.58 | 23,000 | — | — |
| 1990-06-18 | $6.38 | $6.45 | 14,600 | — | — |
| 1990-06-15 | $6.38 | $6.45 | 17,400 | — | — |
| 1990-06-14 | $6.38 | $6.45 | 26,800 | — | — |
| 1990-06-13 | $6.63 | $6.70 | 56,800 | — | — |
| 1990-06-12 | $6.88 | $6.95 | 9,000 | — | — |
| 1990-06-11 | $6.75 | $6.83 | 25,100 | — | — |
| 1990-06-08 | $6.63 | $6.70 | 50,200 | — | — |
| 1990-06-07 | $6.50 | $6.58 | 32,300 | — | — |
| 1990-06-06 | $6.75 | $6.83 | 20,000 | — | — |
| 1990-06-05 | $6.88 | $6.95 | 22,400 | — | — |
| 1990-06-04 | $6.75 | $6.83 | 23,100 | — | — |
| 1990-06-01 | $6.63 | $6.70 | 33,400 | — | — |
| 1990-05-31 | $7.00 | $7.08 | 29,000 | — | — |
| 1990-05-30 | $6.63 | $6.70 | 11,200 | — | — |
| 1990-05-29 | $6.63 | $6.70 | 39,600 | — | — |
| 1990-05-25 | $6.63 | $6.70 | 28,900 | — | — |
| 1990-05-24 | $7.00 | $7.08 | 84,200 | — | — |
| 1990-05-23 | $7.13 | $7.21 | 131,900 | — | — |
| 1990-05-22 | $8.13 | $8.22 | 87,200 | — | — |
| 1990-05-21 | $7.50 | $7.59 | 14,700 | — | — |
| 1990-05-18 | $7.63 | $7.71 | 49,400 | — | — |
| 1990-05-17 | $7.25 | $7.33 | 15,900 | — | — |
| 1990-05-16 | $7.13 | $7.21 | 22,900 | — | — |
| 1990-05-15 | $7.13 | $7.21 | 29,900 | — | — |
| 1990-05-14 | $7.13 | $7.21 | 24,100 | — | — |
| 1990-05-11 | $6.88 | $6.95 | 16,100 | — | — |
| 1990-05-10 | $7.13 | $7.21 | 41,200 | — | — |
| 1990-05-09 | $6.63 | $6.70 | 68,600 | — | — |
| 1990-05-08 | $6.63 | $6.70 | 37,700 | — | — |
| 1990-05-07 | $6.63 | $6.70 | 9,400 | — | — |
| 1990-05-04 | $6.38 | $6.45 | 19,300 | — | — |
| 1990-05-03 | $6.50 | $6.58 | 30,700 | — | — |
| 1990-05-02 | $6.25 | $6.32 | 12,900 | — | — |
| 1990-05-01 | $6.38 | $6.45 | 109,600 | — | — |
| 1990-04-30 | $6.13 | $6.20 | 132,700 | — | — |
| 1990-04-27 | $6.38 | $6.45 | 55,000 | — | — |
| 1990-04-26 | $6.50 | $6.58 | 22,700 | — | — |
| 1990-04-25 | $6.38 | $6.45 | 55,600 | — | — |
| 1990-04-24 | $6.63 | $6.70 | 30,100 | — | — |
| 1990-04-23 | $6.50 | $6.58 | 74,600 | — | — |
| 1990-04-20 | $6.38 | $6.45 | 95,600 | — | — |
| 1990-04-19 | $6.88 | $6.95 | 55,900 | — | — |
| 1990-04-18 | $7.13 | $7.21 | 56,000 | — | — |
| 1990-04-17 | $7.50 | $7.59 | 17,200 | — | — |
| 1990-04-16 | $7.88 | $7.97 | 33,900 | — | — |
| 1990-04-12 | $8.00 | $8.09 | 4,200 | — | — |
| 1990-04-11 | $8.00 | $8.09 | 18,000 | — | — |
| 1990-04-10 | $8.25 | $8.35 | 16,500 | — | — |
| 1990-04-09 | $8.13 | $8.22 | 8,200 | — | — |
| 1990-04-06 | $8.50 | $8.60 | 10,500 | — | — |
| 1990-04-05 | $8.38 | $8.47 | 21,800 | — | — |
| 1990-04-04 | $8.25 | $8.35 | 25,600 | — | — |
| 1990-04-03 | $8.38 | $8.47 | 30,300 | — | — |
| 1990-04-02 | $8.25 | $8.35 | 37,300 | — | — |
| 1990-03-30 | $8.50 | $8.60 | 48,000 | — | — |
| 1990-03-29 | $8.63 | $8.72 | 18,600 | — | — |
| 1990-03-28 | $8.50 | $8.60 | 34,200 | — | — |
| 1990-03-27 | $8.75 | $8.75 | 24,000 | — | — |
| 1990-03-26 | $8.63 | $8.62 | 69,700 | — | — |
| 1990-03-23 | $9.13 | $9.12 | 136,600 | — | — |
| 1990-03-22 | $9.38 | $9.37 | 14,700 | — | — |
| 1990-03-21 | $9.25 | $9.25 | 76,100 | — | — |
| 1990-03-20 | $9.50 | $9.50 | 85,000 | — | — |
| 1990-03-19 | $10.13 | $10.12 | 10,800 | — | — |
| 1990-03-16 | $9.63 | $9.62 | 9,700 | — | — |
| 1990-03-15 | $9.50 | $9.50 | 4,700 | — | — |
| 1990-03-14 | $9.38 | $9.37 | 27,900 | — | — |
| 1990-03-13 | $9.50 | $9.50 | 12,500 | — | — |
| 1990-03-12 | $9.38 | $9.37 | 26,200 | — | — |
| 1990-03-09 | $9.38 | $9.37 | 26,500 | — | — |
| 1990-03-08 | $9.50 | $9.50 | 12,600 | — | — |
| 1990-03-07 | $9.25 | $9.25 | 18,500 | — | — |
| 1990-03-06 | $9.50 | $9.50 | 23,400 | — | — |
| 1990-03-05 | $9.38 | $9.37 | 48,800 | — | — |
| 1990-03-02 | $9.63 | $9.62 | 17,400 | — | — |
| 1990-03-01 | $9.38 | $9.37 | 18,800 | — | — |
| 1990-02-28 | $9.63 | $9.62 | 27,900 | — | — |
| 1990-02-27 | $9.38 | $9.37 | 12,200 | — | — |
| 1990-02-26 | $9.50 | $9.50 | 74,900 | — | — |
| 1990-02-23 | $9.75 | $9.75 | 5,500 | — | — |
| 1990-02-22 | $10.00 | $10.00 | 26,900 | — | — |
| 1990-02-21 | $9.88 | $9.87 | 18,000 | — | — |
| 1990-02-20 | $10.13 | $10.12 | 15,600 | — | — |
| 1990-02-16 | $9.88 | $9.87 | 56,600 | — | — |
| 1990-02-15 | $9.75 | $9.75 | 50,600 | — | — |
| 1990-02-14 | $10.00 | $10.00 | 39,300 | — | — |
| 1990-02-13 | $9.88 | $9.87 | 42,400 | — | — |
| 1990-02-12 | $10.38 | $10.37 | 18,700 | — | — |
| 1990-02-09 | $10.38 | $10.37 | 41,000 | — | — |
| 1990-02-08 | $10.50 | $10.50 | 16,000 | — | — |
| 1990-02-07 | $10.38 | $10.37 | 76,600 | — | — |
| 1990-02-06 | $10.38 | $10.37 | 24,600 | — | — |
| 1990-02-05 | $10.50 | $10.50 | 57,800 | — | — |
| 1990-02-02 | $10.38 | $10.37 | 168,000 | — | — |
| 1990-02-01 | $10.50 | $10.50 | 52,300 | — | — |
| 1990-01-31 | $9.75 | $9.75 | 90,200 | — | — |
| 1990-01-30 | $10.00 | $10.00 | 108,200 | — | — |
| 1990-01-29 | $9.50 | $9.50 | 39,600 | — | — |
| 1990-01-26 | $9.50 | $9.50 | 37,700 | — | — |
| 1990-01-25 | $9.38 | $9.37 | 79,200 | — | — |
| 1990-01-24 | $9.75 | $9.75 | 219,800 | — | — |
| 1990-01-23 | $9.63 | $9.62 | 97,900 | — | — |
| 1990-01-22 | $8.88 | $8.87 | 15,900 | — | — |
| 1990-01-19 | $8.88 | $8.87 | 13,100 | — | — |
| 1990-01-18 | $9.00 | $9.00 | 59,800 | — | — |
| 1990-01-17 | $8.88 | $8.87 | 15,400 | — | — |
| 1990-01-16 | $8.75 | $8.75 | 53,800 | — | — |
| 1990-01-15 | $9.00 | $9.00 | 152,200 | — | — |
| 1990-01-12 | $8.88 | $8.87 | 100,900 | — | — |
| 1990-01-11 | $8.75 | $8.75 | 57,500 | — | — |
| 1990-01-10 | $8.50 | $8.50 | 77,800 | — | — |
| 1990-01-09 | $8.25 | $8.25 | 27,100 | — | — |
| 1990-01-08 | $8.38 | $8.37 | 4,200 | — | — |
| 1990-01-05 | $8.50 | $8.50 | 70,800 | — | — |
| 1990-01-04 | $8.38 | $8.37 | 22,700 | — | — |
| 1990-01-03 | $8.25 | $8.25 | 15,400 | — | — |
| 1990-01-02 | $8.25 | $8.25 | 7,600 | — | — |