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
- 1984-06-20 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 | $5.81 | $6.16 | 5,200 | — | — |
| 1990-12-28 | $5.75 | $6.10 | 361,200 | — | — |
| 1990-12-27 | $5.81 | $6.16 | 3,600 | — | — |
| 1990-12-26 | $5.88 | $6.23 | 400 | — | — |
| 1990-12-24 | $5.91 | $6.26 | 1,200 | — | — |
| 1990-12-21 | $5.94 | $6.26 | 14,400 | — | — |
| 1990-12-20 | $5.94 | $6.26 | 69,200 | — | — |
| 1990-12-19 | $5.94 | $6.26 | 16,000 | — | — |
| 1990-12-18 | $5.97 | $6.29 | 400 | — | — |
| 1990-12-17 | $5.97 | $6.29 | 3,200 | — | — |
| 1990-12-14 | $5.97 | $6.29 | 358,000 | — | — |
| 1990-12-13 | $6.00 | $6.32 | 81,600 | — | — |
| 1990-12-12 | $6.00 | $6.32 | 800 | — | — |
| 1990-12-11 | $6.00 | $6.32 | 800 | — | — |
| 1990-12-10 | $6.00 | $6.32 | 18,000 | — | — |
| 1990-12-07 | $6.03 | $6.35 | 41,200 | — | — |
| 1990-12-06 | $6.09 | $6.42 | 49,600 | — | — |
| 1990-12-05 | $6.13 | $6.45 | 11,200 | — | — |
| 1990-12-04 | $6.03 | $6.35 | 20,400 | — | — |
| 1990-12-03 | $6.03 | $6.35 | 7,200 | — | — |
| 1990-11-30 | $6.03 | $6.35 | 29,600 | — | — |
| 1990-11-29 | $6.03 | $6.35 | 6,400 | — | — |
| 1990-11-28 | $6.09 | $6.42 | 6,400 | — | — |
| 1990-11-27 | $6.03 | $6.35 | 25,600 | — | — |
| 1990-11-26 | $6.00 | $6.32 | 17,200 | — | — |
| 1990-11-23 | $6.06 | $6.39 | 0 | — | — |
| 1990-11-21 | $6.06 | $6.39 | 73,600 | — | — |
| 1990-11-20 | $5.94 | $6.26 | 66,000 | — | — |
| 1990-11-19 | $5.66 | $5.96 | 0 | — | — |
| 1990-11-16 | $5.66 | $5.96 | 0 | — | — |
| 1990-11-15 | $5.66 | $5.96 | 43,200 | — | — |
| 1990-11-14 | $5.50 | $5.79 | 16,400 | — | — |
| 1990-11-13 | $5.41 | $5.70 | 8,800 | — | — |
| 1990-11-12 | $5.38 | $5.66 | 3,600 | — | — |
| 1990-11-09 | $5.31 | $5.60 | 7,600 | — | — |
| 1990-11-08 | $5.34 | $5.63 | 20,400 | — | — |
| 1990-11-07 | $5.25 | $5.53 | 33,600 | — | — |
| 1990-11-06 | $5.19 | $5.47 | 0 | — | — |
| 1990-11-05 | $5.19 | $5.47 | 16,800 | — | — |
| 1990-11-02 | $5.09 | $5.37 | 32,400 | — | — |
| 1990-11-01 | $5.16 | $5.43 | 48,000 | — | — |
| 1990-10-31 | $5.16 | $5.43 | 0 | — | — |
| 1990-10-30 | $5.16 | $5.43 | 400 | — | — |
| 1990-10-29 | $5.16 | $5.43 | 37,200 | — | — |
| 1990-10-26 | $5.03 | $5.30 | 4,400 | — | — |
| 1990-10-25 | $5.06 | $5.33 | 0 | — | — |
| 1990-10-24 | $5.06 | $5.33 | 14,800 | — | — |
| 1990-10-23 | $5.06 | $5.33 | 126,400 | — | — |
| 1990-10-22 | $5.03 | $5.30 | 9,200 | — | — |
| 1990-10-19 | $5.06 | $5.33 | 11,200 | — | — |
| 1990-10-18 | $5.00 | $5.27 | 53,200 | — | — |
| 1990-10-17 | $4.94 | $5.20 | 4,800 | — | — |
| 1990-10-16 | $5.00 | $5.27 | 44,400 | — | — |
| 1990-10-15 | $5.00 | $5.27 | 64,000 | — | — |
| 1990-10-12 | $5.00 | $5.27 | 4,000 | — | — |
| 1990-10-11 | $5.06 | $5.33 | 66,000 | — | — |
| 1990-10-10 | $5.13 | $5.40 | 1,200 | — | — |
| 1990-10-09 | $5.16 | $5.43 | 7,200 | — | — |
| 1990-10-08 | $5.19 | $5.47 | 28,800 | — | — |
| 1990-10-05 | $5.22 | $5.50 | 16,800 | — | — |
| 1990-10-04 | $5.31 | $5.60 | 0 | — | — |
| 1990-10-03 | $5.31 | $5.60 | 343,200 | — | — |
| 1990-10-02 | $5.25 | $5.53 | 60,800 | — | — |
| 1990-10-01 | $5.19 | $5.47 | 18,400 | — | — |
| 1990-09-28 | $5.19 | $5.47 | 32,000 | — | — |
| 1990-09-27 | $5.19 | $5.47 | 9,600 | — | — |
| 1990-09-26 | $5.25 | $5.53 | 12,400 | — | — |
| 1990-09-25 | $5.25 | $5.53 | 65,600 | — | — |
| 1990-09-24 | $5.28 | $5.56 | 14,800 | — | — |
| 1990-09-21 | $5.31 | $5.56 | 14,800 | — | — |
| 1990-09-20 | $5.16 | $5.39 | 0 | — | — |
| 1990-09-19 | $5.16 | $5.39 | 14,800 | — | — |
| 1990-09-18 | $5.19 | $5.43 | 12,000 | — | — |
| 1990-09-17 | $5.19 | $5.43 | 17,200 | — | — |
| 1990-09-14 | $5.19 | $5.43 | 0 | — | — |
| 1990-09-13 | $5.19 | $5.43 | 58,000 | — | — |
| 1990-09-12 | $5.34 | $5.59 | 19,600 | — | — |
| 1990-09-11 | $5.22 | $5.46 | 98,800 | — | — |
| 1990-09-10 | $5.19 | $5.43 | 0 | — | — |
| 1990-09-07 | $5.19 | $5.43 | 8,800 | — | — |
| 1990-09-06 | $5.19 | $5.43 | 81,600 | — | — |
| 1990-09-05 | $5.13 | $5.36 | 4,000 | — | — |
| 1990-09-04 | $5.06 | $5.30 | 800 | — | — |
| 1990-08-31 | $5.06 | $5.30 | 3,200 | — | — |
| 1990-08-30 | $5.06 | $5.30 | 0 | — | — |
| 1990-08-29 | $5.06 | $5.30 | 6,000 | — | — |
| 1990-08-28 | $5.06 | $5.30 | 2,800 | — | — |
| 1990-08-27 | $5.06 | $5.30 | 27,200 | — | — |
| 1990-08-24 | $5.22 | $5.46 | 2,400 | — | — |
| 1990-08-23 | $5.19 | $5.43 | 46,000 | — | — |
| 1990-08-22 | $5.28 | $5.53 | 9,600 | — | — |
| 1990-08-21 | $5.31 | $5.56 | 6,000 | — | — |
| 1990-08-20 | $5.34 | $5.59 | 5,200 | — | — |
| 1990-08-17 | $5.41 | $5.66 | 48,800 | — | — |
| 1990-08-16 | $5.44 | $5.69 | 4,800 | — | — |
| 1990-08-15 | $5.47 | $5.72 | 48,400 | — | — |
| 1990-08-14 | $5.50 | $5.75 | 1,200 | — | — |
| 1990-08-13 | $5.53 | $5.79 | 0 | — | — |
| 1990-08-10 | $5.53 | $5.79 | 8,000 | — | — |
| 1990-08-09 | $5.56 | $5.82 | 28,000 | — | — |
| 1990-08-08 | $5.53 | $5.79 | 58,800 | — | — |
| 1990-08-07 | $5.59 | $5.85 | 62,400 | — | — |
| 1990-08-06 | $5.63 | $5.88 | 8,000 | — | — |
| 1990-08-03 | $5.63 | $5.88 | 800 | — | — |
| 1990-08-02 | $5.66 | $5.92 | 42,400 | — | — |
| 1990-08-01 | $5.69 | $5.95 | 8,800 | — | — |
| 1990-07-31 | $5.72 | $5.98 | 8,000 | — | — |
| 1990-07-30 | $5.66 | $5.92 | 74,000 | — | — |
| 1990-07-27 | $5.56 | $5.82 | 20,000 | — | — |
| 1990-07-26 | $5.59 | $5.85 | 0 | — | — |
| 1990-07-25 | $5.59 | $5.85 | 58,800 | — | — |
| 1990-07-24 | $5.56 | $5.82 | 122,800 | — | — |
| 1990-07-23 | $5.63 | $5.88 | 49,600 | — | — |
| 1990-07-20 | $5.59 | $5.85 | 2,400 | — | — |
| 1990-07-19 | $5.59 | $5.85 | 0 | — | — |
| 1990-07-18 | $5.59 | $5.85 | 800 | — | — |
| 1990-07-17 | $5.59 | $5.85 | 128,800 | — | — |
| 1990-07-16 | $5.63 | $5.88 | 2,800 | — | — |
| 1990-07-13 | $5.69 | $5.95 | 66,800 | — | — |
| 1990-07-12 | $5.63 | $5.88 | 17,200 | — | — |
| 1990-07-11 | $5.66 | $5.92 | 7,200 | — | — |
| 1990-07-10 | $5.72 | $5.98 | 19,600 | — | — |
| 1990-07-09 | $5.66 | $5.92 | 8,000 | — | — |
| 1990-07-06 | $5.66 | $5.92 | 2,400 | — | — |
| 1990-07-05 | $5.66 | $5.92 | 14,800 | — | — |
| 1990-07-03 | $5.72 | $5.98 | 400 | — | — |
| 1990-07-02 | $5.69 | $5.95 | 15,200 | — | — |
| 1990-06-29 | $5.75 | $6.02 | 69,600 | — | — |
| 1990-06-28 | $5.78 | $6.05 | 4,000 | — | — |
| 1990-06-27 | $5.81 | $6.08 | 1,200 | — | — |
| 1990-06-26 | $5.78 | $6.05 | 8,400 | — | — |
| 1990-06-25 | $5.75 | $6.02 | 26,400 | — | — |
| 1990-06-22 | $5.78 | $6.01 | 20,000 | — | — |
| 1990-06-21 | $5.78 | $6.01 | 34,000 | — | — |
| 1990-06-20 | $5.78 | $6.01 | 4,800 | — | — |
| 1990-06-19 | $5.69 | $5.91 | 3,600 | — | — |
| 1990-06-18 | $5.69 | $5.91 | 6,800 | — | — |
| 1990-06-15 | $5.69 | $5.91 | 4,800 | — | — |
| 1990-06-14 | $5.75 | $5.98 | 0 | — | — |
| 1990-06-13 | $5.75 | $5.98 | 3,600 | — | — |
| 1990-06-12 | $5.69 | $5.91 | 9,600 | — | — |
| 1990-06-11 | $5.75 | $5.98 | 15,600 | — | — |
| 1990-06-08 | $5.81 | $6.04 | 400 | — | — |
| 1990-06-07 | $5.75 | $5.98 | 69,200 | — | — |
| 1990-06-06 | $5.72 | $5.94 | 46,400 | — | — |
| 1990-06-05 | $5.69 | $5.91 | 29,600 | — | — |
| 1990-06-04 | $5.66 | $5.88 | 26,400 | — | — |
| 1990-06-01 | $5.59 | $5.81 | 42,000 | — | — |
| 1990-05-31 | $5.59 | $5.81 | 14,000 | — | — |
| 1990-05-30 | $5.59 | $5.81 | 0 | — | — |
| 1990-05-29 | $5.59 | $5.81 | 2,800 | — | — |
| 1990-05-25 | $5.63 | $5.85 | 10,800 | — | — |
| 1990-05-24 | $5.66 | $5.88 | 35,200 | — | — |
| 1990-05-23 | $5.72 | $5.94 | 12,400 | — | — |
| 1990-05-22 | $5.63 | $5.85 | 42,800 | — | — |
| 1990-05-21 | $5.50 | $5.72 | 11,200 | — | — |
| 1990-05-18 | $5.41 | $5.62 | 56,400 | — | — |
| 1990-05-17 | $5.41 | $5.62 | 0 | — | — |
| 1990-05-16 | $5.41 | $5.62 | 16,800 | — | — |
| 1990-05-15 | $5.38 | $5.59 | 4,400 | — | — |
| 1990-05-14 | $5.38 | $5.59 | 148,400 | — | — |
| 1990-05-11 | $5.34 | $5.55 | 45,600 | — | — |
| 1990-05-10 | $5.34 | $5.55 | 390,800 | — | — |
| 1990-05-09 | $5.34 | $5.55 | 54,000 | — | — |
| 1990-05-08 | $5.28 | $5.49 | 400 | — | — |
| 1990-05-07 | $5.31 | $5.52 | 10,800 | — | — |
| 1990-05-04 | $5.25 | $5.46 | 1,200 | — | — |
| 1990-05-03 | $5.31 | $5.52 | 12,800 | — | — |
| 1990-05-02 | $5.38 | $5.59 | 91,200 | — | — |
| 1990-05-01 | $5.31 | $5.52 | 25,600 | — | — |
| 1990-04-30 | $5.38 | $5.59 | 0 | — | — |
| 1990-04-27 | $5.38 | $5.59 | 22,000 | — | — |
| 1990-04-26 | $5.41 | $5.62 | 0 | — | — |
| 1990-04-25 | $5.41 | $5.62 | 364,800 | — | — |
| 1990-04-24 | $5.53 | $5.75 | 93,200 | — | — |
| 1990-04-23 | $5.66 | $5.88 | 18,800 | — | — |
| 1990-04-20 | $5.72 | $5.94 | 2,000 | — | — |
| 1990-04-19 | $5.66 | $5.88 | 24,800 | — | — |
| 1990-04-18 | $5.69 | $5.91 | 36,000 | — | — |
| 1990-04-17 | $5.75 | $5.98 | 21,600 | — | — |
| 1990-04-16 | $5.69 | $5.91 | 8,400 | — | — |
| 1990-04-12 | $5.75 | $5.98 | 13,200 | — | — |
| 1990-04-11 | $5.69 | $5.91 | 5,600 | — | — |
| 1990-04-10 | $5.72 | $5.94 | 22,800 | — | — |
| 1990-04-09 | $5.69 | $5.91 | 45,200 | — | — |
| 1990-04-06 | $5.78 | $6.01 | 78,800 | — | — |
| 1990-04-05 | $5.84 | $6.07 | 24,800 | — | — |
| 1990-04-04 | $5.72 | $5.94 | 2,000 | — | — |
| 1990-04-03 | $5.69 | $5.91 | 0 | — | — |
| 1990-04-02 | $5.69 | $5.91 | 53,600 | — | — |
| 1990-03-30 | $5.81 | $6.04 | 59,200 | — | — |
| 1990-03-29 | $5.94 | $6.17 | 31,600 | — | — |
| 1990-03-28 | $5.94 | $6.17 | 4,000 | — | — |
| 1990-03-27 | $6.00 | $6.24 | 85,600 | — | — |
| 1990-03-26 | $5.97 | $6.20 | 33,600 | — | — |
| 1990-03-23 | $6.06 | $6.26 | 41,200 | — | — |
| 1990-03-22 | $6.09 | $6.29 | 0 | — | — |
| 1990-03-21 | $6.09 | $6.29 | 0 | — | — |
| 1990-03-20 | $6.09 | $6.29 | 14,800 | — | — |
| 1990-03-19 | $6.16 | $6.36 | 2,000 | — | — |
| 1990-03-16 | $6.16 | $6.36 | 800 | — | — |
| 1990-03-15 | $6.19 | $6.39 | 67,200 | — | — |
| 1990-03-14 | $6.22 | $6.42 | 62,000 | — | — |
| 1990-03-13 | $6.03 | $6.23 | 23,200 | — | — |
| 1990-03-12 | $6.06 | $6.26 | 400 | — | — |
| 1990-03-09 | $6.03 | $6.23 | 64,400 | — | — |
| 1990-03-08 | $5.91 | $6.10 | 0 | — | — |
| 1990-03-07 | $5.91 | $6.10 | 24,000 | — | — |
| 1990-03-06 | $5.84 | $6.04 | 43,200 | — | — |
| 1990-03-05 | $5.78 | $5.97 | 13,600 | — | — |
| 1990-03-02 | $5.75 | $5.94 | 0 | — | — |
| 1990-03-01 | $5.75 | $5.94 | 24,800 | — | — |
| 1990-02-28 | $5.72 | $5.91 | 15,600 | — | — |
| 1990-02-27 | $5.75 | $5.94 | 22,400 | — | — |
| 1990-02-26 | $5.72 | $5.91 | 35,600 | — | — |
| 1990-02-23 | $5.78 | $5.97 | 0 | — | — |
| 1990-02-22 | $5.78 | $5.97 | 5,200 | — | — |
| 1990-02-21 | $5.75 | $5.94 | 6,400 | — | — |
| 1990-02-20 | $5.81 | $6.00 | 9,600 | — | — |
| 1990-02-16 | $5.81 | $6.00 | 24,000 | — | — |
| 1990-02-15 | $5.75 | $5.94 | 144,800 | — | — |
| 1990-02-14 | $5.56 | $5.75 | 3,600 | — | — |
| 1990-02-13 | $5.56 | $5.75 | 5,600 | — | — |
| 1990-02-12 | $5.56 | $5.75 | 9,600 | — | — |
| 1990-02-09 | $5.59 | $5.78 | 1,200 | — | — |
| 1990-02-08 | $5.59 | $5.78 | 800 | — | — |
| 1990-02-07 | $5.63 | $5.81 | 0 | — | — |
| 1990-02-06 | $5.63 | $5.81 | 17,200 | — | — |
| 1990-02-05 | $5.63 | $5.81 | 6,000 | — | — |
| 1990-02-02 | $5.56 | $5.75 | 24,800 | — | — |
| 1990-02-01 | $5.59 | $5.78 | 7,200 | — | — |
| 1990-01-31 | $5.53 | $5.71 | 58,800 | — | — |
| 1990-01-30 | $5.59 | $5.78 | 26,800 | — | — |
| 1990-01-29 | $5.69 | $5.87 | 10,400 | — | — |
| 1990-01-26 | $5.75 | $5.94 | 7,600 | — | — |
| 1990-01-25 | $5.75 | $5.94 | 6,000 | — | — |
| 1990-01-24 | $5.81 | $6.00 | 97,600 | — | — |
| 1990-01-23 | $5.88 | $6.07 | 44,000 | — | — |
| 1990-01-22 | $5.88 | $6.07 | 12,800 | — | — |
| 1990-01-19 | $5.88 | $6.07 | 2,800 | — | — |
| 1990-01-18 | $5.94 | $6.13 | 0 | — | — |
| 1990-01-17 | $5.94 | $6.13 | 20,000 | — | — |
| 1990-01-16 | $6.00 | $6.20 | 18,800 | — | — |
| 1990-01-15 | $6.06 | $6.26 | 8,400 | — | — |
| 1990-01-12 | $6.06 | $6.26 | 28,000 | — | — |
| 1990-01-11 | $6.09 | $6.29 | 4,000 | — | — |
| 1990-01-10 | $6.09 | $6.29 | 1,600 | — | — |
| 1990-01-09 | $6.09 | $6.29 | 72,400 | — | — |
| 1990-01-08 | $6.16 | $6.36 | 30,400 | — | — |
| 1990-01-05 | $6.16 | $6.36 | 27,200 | — | — |
| 1990-01-04 | $6.16 | $6.36 | 9,600 | — | — |
| 1990-01-03 | $6.16 | $6.36 | 40,000 | — | — |
| 1990-01-02 | $6.19 | $6.39 | 10,800 | — | — |