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
- 1979-05-15 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 | $6.33 | $8.02 | 305,844 | — | — |
| 1990-12-28 | $6.28 | $7.95 | 599,907 | — | — |
| 1990-12-27 | $6.06 | $7.68 | 780,318 | — | — |
| 1990-12-26 | $5.90 | $7.47 | 389,235 | — | — |
| 1990-12-24 | $5.90 | $7.47 | 459,459 | — | — |
| 1990-12-21 | $5.95 | $7.50 | 468,468 | — | — |
| 1990-12-20 | $6.17 | $7.77 | 1,530,144 | — | — |
| 1990-12-19 | $6.22 | $7.84 | 702,240 | — | — |
| 1990-12-18 | $6.44 | $8.11 | 240,240 | — | — |
| 1990-12-17 | $6.76 | $8.52 | 122,892 | — | — |
| 1990-12-14 | $6.76 | $8.52 | 267,498 | — | — |
| 1990-12-13 | $6.76 | $8.52 | 297,990 | — | — |
| 1990-12-12 | $6.71 | $8.46 | 424,809 | — | — |
| 1990-12-11 | $6.55 | $8.25 | 511,665 | — | — |
| 1990-12-10 | $6.60 | $8.32 | 265,188 | — | — |
| 1990-12-07 | $6.93 | $8.73 | 227,535 | — | — |
| 1990-12-06 | $6.76 | $8.52 | 570,108 | — | — |
| 1990-12-05 | $7.09 | $8.93 | 313,467 | — | — |
| 1990-12-04 | $7.25 | $9.14 | 208,824 | — | — |
| 1990-12-03 | $7.25 | $9.14 | 227,535 | — | — |
| 1990-11-30 | $7.31 | $9.21 | 549,087 | — | — |
| 1990-11-29 | $7.36 | $9.27 | 197,274 | — | — |
| 1990-11-28 | $7.25 | $9.14 | 419,727 | — | — |
| 1990-11-27 | $7.09 | $8.93 | 158,697 | — | — |
| 1990-11-26 | $6.98 | $8.80 | 186,186 | — | — |
| 1990-11-23 | $6.76 | $8.52 | 206,052 | — | — |
| 1990-11-21 | $6.66 | $8.39 | 366,135 | — | — |
| 1990-11-20 | $6.82 | $8.59 | 197,043 | — | — |
| 1990-11-19 | $7.03 | $8.86 | 124,509 | — | — |
| 1990-11-16 | $7.09 | $8.93 | 114,345 | — | — |
| 1990-11-15 | $7.14 | $9.00 | 163,086 | — | — |
| 1990-11-14 | $7.20 | $9.07 | 111,573 | — | — |
| 1990-11-13 | $7.25 | $9.14 | 389,928 | — | — |
| 1990-11-12 | $7.25 | $9.14 | 431,970 | — | — |
| 1990-11-09 | $7.36 | $9.27 | 352,737 | — | — |
| 1990-11-08 | $7.20 | $9.07 | 434,973 | — | — |
| 1990-11-07 | $7.31 | $9.21 | 160,314 | — | — |
| 1990-11-06 | $7.31 | $9.21 | 220,836 | — | — |
| 1990-11-05 | $7.31 | $9.21 | 189,420 | — | — |
| 1990-11-02 | $7.36 | $9.27 | 420,189 | — | — |
| 1990-11-01 | $7.14 | $9.00 | 444,906 | — | — |
| 1990-10-31 | $6.98 | $8.80 | 1,301,916 | — | — |
| 1990-10-30 | $7.03 | $8.86 | 686,763 | — | — |
| 1990-10-29 | $7.25 | $9.14 | 91,938 | — | — |
| 1990-10-26 | $7.36 | $9.27 | 131,670 | — | — |
| 1990-10-25 | $7.47 | $9.41 | 328,482 | — | — |
| 1990-10-24 | $7.14 | $9.00 | 283,206 | — | — |
| 1990-10-23 | $6.98 | $8.80 | 182,952 | — | — |
| 1990-10-22 | $6.82 | $8.59 | 582,120 | — | — |
| 1990-10-19 | $6.93 | $8.73 | 320,859 | — | — |
| 1990-10-18 | $7.14 | $9.00 | 317,163 | — | — |
| 1990-10-17 | $6.98 | $8.80 | 213,213 | — | — |
| 1990-10-16 | $7.14 | $9.00 | 275,814 | — | — |
| 1990-10-15 | $7.25 | $9.14 | 358,974 | — | — |
| 1990-10-12 | $7.09 | $8.93 | 230,076 | — | — |
| 1990-10-11 | $7.20 | $9.07 | 269,808 | — | — |
| 1990-10-10 | $7.58 | $9.55 | 188,958 | — | — |
| 1990-10-09 | $7.85 | $9.89 | 440,517 | — | — |
| 1990-10-08 | $7.85 | $9.89 | 135,366 | — | — |
| 1990-10-05 | $8.01 | $10.09 | 134,904 | — | — |
| 1990-10-04 | $8.12 | $10.23 | 373,065 | — | — |
| 1990-10-03 | $8.06 | $10.16 | 242,781 | — | — |
| 1990-10-02 | $8.17 | $10.30 | 650,727 | — | — |
| 1990-10-01 | $7.36 | $9.27 | 906,444 | — | — |
| 1990-09-28 | $8.55 | $10.77 | 439,593 | — | — |
| 1990-09-27 | $8.23 | $10.37 | 380,919 | — | — |
| 1990-09-26 | $8.23 | $10.37 | 578,655 | — | — |
| 1990-09-25 | $8.60 | $10.84 | 349,734 | — | — |
| 1990-09-24 | $8.66 | $10.91 | 1,010,856 | — | — |
| 1990-09-21 | $8.77 | $11.01 | 991,683 | — | — |
| 1990-09-20 | $8.39 | $10.53 | 463,155 | — | — |
| 1990-09-19 | $8.50 | $10.67 | 439,824 | — | — |
| 1990-09-18 | $8.23 | $10.33 | 170,940 | — | — |
| 1990-09-17 | $8.39 | $10.53 | 373,527 | — | — |
| 1990-09-14 | $8.39 | $10.53 | 545,160 | — | — |
| 1990-09-13 | $8.28 | $10.40 | 395,703 | — | — |
| 1990-09-12 | $8.23 | $10.33 | 590,898 | — | — |
| 1990-09-11 | $8.06 | $10.13 | 634,095 | — | — |
| 1990-09-10 | $7.63 | $9.58 | 383,460 | — | — |
| 1990-09-07 | $7.74 | $9.72 | 191,730 | — | — |
| 1990-09-06 | $7.74 | $9.72 | 965,118 | — | — |
| 1990-09-05 | $7.36 | $9.24 | 114,576 | — | — |
| 1990-09-04 | $7.14 | $8.97 | 78,309 | — | — |
| 1990-08-31 | $7.25 | $9.11 | 701,085 | — | — |
| 1990-08-30 | $7.09 | $8.90 | 486,948 | — | — |
| 1990-08-29 | $7.25 | $9.11 | 104,412 | — | — |
| 1990-08-28 | $7.20 | $9.04 | 172,557 | — | — |
| 1990-08-27 | $7.36 | $9.24 | 170,016 | — | — |
| 1990-08-24 | $7.20 | $9.04 | 138,831 | — | — |
| 1990-08-23 | $7.14 | $8.97 | 245,553 | — | — |
| 1990-08-22 | $7.47 | $9.38 | 121,275 | — | — |
| 1990-08-21 | $7.52 | $9.45 | 564,102 | — | — |
| 1990-08-20 | $7.68 | $9.65 | 313,467 | — | — |
| 1990-08-17 | $7.31 | $9.17 | 242,088 | — | — |
| 1990-08-16 | $7.63 | $9.58 | 552,321 | — | — |
| 1990-08-15 | $7.52 | $9.45 | 113,421 | — | — |
| 1990-08-14 | $7.47 | $9.38 | 152,691 | — | — |
| 1990-08-13 | $7.25 | $9.11 | 239,778 | — | — |
| 1990-08-10 | $7.31 | $9.17 | 287,364 | — | — |
| 1990-08-09 | $7.25 | $9.11 | 269,346 | — | — |
| 1990-08-08 | $7.31 | $9.17 | 517,902 | — | — |
| 1990-08-07 | $7.52 | $9.45 | 453,684 | — | — |
| 1990-08-06 | $7.36 | $9.24 | 765,303 | — | — |
| 1990-08-03 | $7.79 | $9.79 | 1,789,326 | — | — |
| 1990-08-02 | $7.47 | $9.38 | 1,204,203 | — | — |
| 1990-08-01 | $7.31 | $9.17 | 629,706 | — | — |
| 1990-07-31 | $7.31 | $9.17 | 598,059 | — | — |
| 1990-07-30 | $7.25 | $9.11 | 280,665 | — | — |
| 1990-07-27 | $7.25 | $9.11 | 285,054 | — | — |
| 1990-07-26 | $7.31 | $9.17 | 154,539 | — | — |
| 1990-07-25 | $7.20 | $9.04 | 439,131 | — | — |
| 1990-07-24 | $7.41 | $9.31 | 854,700 | — | — |
| 1990-07-23 | $6.76 | $8.49 | 163,086 | — | — |
| 1990-07-20 | $7.03 | $8.83 | 452,991 | — | — |
| 1990-07-19 | $6.93 | $8.70 | 278,355 | — | — |
| 1990-07-18 | $6.60 | $8.29 | 175,098 | — | — |
| 1990-07-17 | $6.82 | $8.56 | 270,732 | — | — |
| 1990-07-16 | $6.93 | $8.70 | 240,240 | — | — |
| 1990-07-13 | $6.93 | $8.70 | 481,173 | — | — |
| 1990-07-12 | $6.82 | $8.56 | 578,424 | — | — |
| 1990-07-11 | $6.49 | $8.15 | 151,998 | — | — |
| 1990-07-10 | $6.60 | $8.29 | 175,791 | — | — |
| 1990-07-09 | $6.60 | $8.29 | 154,539 | — | — |
| 1990-07-06 | $6.39 | $8.02 | 377,916 | — | — |
| 1990-07-05 | $6.33 | $7.95 | 71,610 | — | — |
| 1990-07-03 | $6.49 | $8.15 | 205,359 | — | — |
| 1990-07-02 | $6.49 | $8.15 | 239,778 | — | — |
| 1990-06-29 | $6.44 | $8.09 | 163,548 | — | — |
| 1990-06-28 | $6.39 | $8.02 | 116,655 | — | — |
| 1990-06-27 | $6.44 | $8.09 | 389,697 | — | — |
| 1990-06-26 | $6.49 | $8.15 | 319,242 | — | — |
| 1990-06-25 | $6.44 | $8.09 | 231,000 | — | — |
| 1990-06-22 | $6.55 | $8.18 | 268,191 | — | — |
| 1990-06-21 | $6.49 | $8.12 | 233,079 | — | — |
| 1990-06-20 | $6.39 | $7.98 | 447,678 | — | — |
| 1990-06-19 | $6.39 | $7.98 | 190,113 | — | — |
| 1990-06-18 | $6.55 | $8.18 | 156,618 | — | — |
| 1990-06-15 | $6.66 | $8.32 | 110,880 | — | — |
| 1990-06-14 | $6.66 | $8.32 | 320,859 | — | — |
| 1990-06-13 | $6.76 | $8.46 | 210,672 | — | — |
| 1990-06-12 | $6.55 | $8.18 | 399,630 | — | — |
| 1990-06-11 | $6.49 | $8.12 | 162,162 | — | — |
| 1990-06-08 | $6.39 | $7.98 | 291,753 | — | — |
| 1990-06-07 | $6.49 | $8.12 | 364,980 | — | — |
| 1990-06-06 | $6.55 | $8.18 | 391,776 | — | — |
| 1990-06-05 | $6.66 | $8.32 | 723,723 | — | — |
| 1990-06-04 | $6.71 | $8.39 | 237,468 | — | — |
| 1990-06-01 | $6.76 | $8.46 | 539,385 | — | — |
| 1990-05-31 | $6.60 | $8.25 | 989,835 | — | — |
| 1990-05-30 | $6.39 | $7.98 | 427,812 | — | — |
| 1990-05-29 | $6.44 | $8.05 | 145,761 | — | — |
| 1990-05-25 | $6.49 | $8.12 | 65,142 | — | — |
| 1990-05-24 | $6.49 | $8.12 | 194,964 | — | — |
| 1990-05-23 | $6.66 | $8.32 | 168,399 | — | — |
| 1990-05-22 | $6.76 | $8.46 | 174,174 | — | — |
| 1990-05-21 | $6.93 | $8.66 | 186,417 | — | — |
| 1990-05-18 | $6.76 | $8.46 | 2,368,212 | — | — |
| 1990-05-17 | $6.76 | $8.46 | 100,716 | — | — |
| 1990-05-16 | $6.76 | $8.46 | 278,586 | — | — |
| 1990-05-15 | $6.87 | $8.59 | 687,687 | — | — |
| 1990-05-14 | $6.87 | $8.59 | 268,653 | — | — |
| 1990-05-11 | $6.71 | $8.39 | 330,792 | — | — |
| 1990-05-10 | $6.33 | $7.91 | 462,462 | — | — |
| 1990-05-09 | $6.28 | $7.85 | 161,007 | — | — |
| 1990-05-08 | $6.39 | $7.98 | 94,479 | — | — |
| 1990-05-07 | $6.44 | $8.05 | 263,571 | — | — |
| 1990-05-04 | $6.49 | $8.12 | 222,222 | — | — |
| 1990-05-03 | $6.60 | $8.25 | 169,092 | — | — |
| 1990-05-02 | $6.55 | $8.18 | 278,586 | — | — |
| 1990-05-01 | $6.66 | $8.32 | 334,026 | — | — |
| 1990-04-30 | $6.49 | $8.12 | 197,274 | — | — |
| 1990-04-27 | $6.33 | $7.91 | 106,722 | — | — |
| 1990-04-26 | $6.28 | $7.85 | 161,238 | — | — |
| 1990-04-25 | $6.11 | $7.64 | 235,158 | — | — |
| 1990-04-24 | $6.06 | $7.58 | 443,289 | — | — |
| 1990-04-23 | $6.11 | $7.64 | 324,555 | — | — |
| 1990-04-20 | $6.28 | $7.85 | 451,836 | — | — |
| 1990-04-19 | $6.49 | $8.12 | 72,996 | — | — |
| 1990-04-18 | $6.49 | $8.12 | 152,460 | — | — |
| 1990-04-17 | $6.44 | $8.05 | 273,735 | — | — |
| 1990-04-16 | $6.33 | $7.91 | 518,364 | — | — |
| 1990-04-12 | $6.76 | $8.46 | 189,189 | — | — |
| 1990-04-11 | $6.60 | $8.25 | 424,116 | — | — |
| 1990-04-10 | $6.71 | $8.39 | 107,646 | — | — |
| 1990-04-09 | $6.76 | $8.46 | 276,045 | — | — |
| 1990-04-06 | $6.98 | $8.73 | 182,952 | — | — |
| 1990-04-05 | $6.82 | $8.52 | 211,827 | — | — |
| 1990-04-04 | $6.82 | $8.52 | 178,563 | — | — |
| 1990-04-03 | $6.93 | $8.66 | 299,145 | — | — |
| 1990-04-02 | $6.93 | $8.66 | 120,120 | — | — |
| 1990-03-30 | $7.03 | $8.79 | 177,870 | — | — |
| 1990-03-29 | $7.09 | $8.86 | 109,725 | — | — |
| 1990-03-28 | $6.98 | $8.73 | 178,794 | — | — |
| 1990-03-27 | $6.87 | $8.59 | 167,475 | — | — |
| 1990-03-26 | $6.93 | $8.66 | 156,387 | — | — |
| 1990-03-23 | $6.87 | $8.55 | 344,190 | — | — |
| 1990-03-22 | $6.55 | $8.15 | 451,374 | — | — |
| 1990-03-21 | $6.55 | $8.15 | 88,473 | — | — |
| 1990-03-20 | $6.39 | $7.95 | 698,544 | — | — |
| 1990-03-19 | $6.44 | $8.01 | 181,104 | — | — |
| 1990-03-16 | $6.39 | $7.95 | 465,927 | — | — |
| 1990-03-15 | $6.49 | $8.08 | 598,059 | — | — |
| 1990-03-14 | $6.49 | $8.08 | 74,382 | — | — |
| 1990-03-13 | $6.60 | $8.22 | 464,079 | — | — |
| 1990-03-12 | $6.44 | $8.01 | 497,805 | — | — |
| 1990-03-09 | $6.55 | $8.15 | 1,414,413 | — | — |
| 1990-03-08 | $6.93 | $8.62 | 280,665 | — | — |
| 1990-03-07 | $6.98 | $8.69 | 366,366 | — | — |
| 1990-03-06 | $6.82 | $8.49 | 106,260 | — | — |
| 1990-03-05 | $6.76 | $8.42 | 89,397 | — | — |
| 1990-03-02 | $6.76 | $8.42 | 357,819 | — | — |
| 1990-03-01 | $6.87 | $8.55 | 337,491 | — | — |
| 1990-02-28 | $6.71 | $8.35 | 333,333 | — | — |
| 1990-02-27 | $6.71 | $8.35 | 837,606 | — | — |
| 1990-02-26 | $6.55 | $8.15 | 206,514 | — | — |
| 1990-02-23 | $6.66 | $8.28 | 520,443 | — | — |
| 1990-02-22 | $6.87 | $8.55 | 179,718 | — | — |
| 1990-02-21 | $7.09 | $8.82 | 52,668 | — | — |
| 1990-02-20 | $7.03 | $8.75 | 251,790 | — | — |
| 1990-02-16 | $7.20 | $8.96 | 529,452 | — | — |
| 1990-02-15 | $7.41 | $9.23 | 314,391 | — | — |
| 1990-02-14 | $7.41 | $9.23 | 281,589 | — | — |
| 1990-02-13 | $7.36 | $9.16 | 151,074 | — | — |
| 1990-02-12 | $7.36 | $9.16 | 339,339 | — | — |
| 1990-02-09 | $7.52 | $9.36 | 388,542 | — | — |
| 1990-02-08 | $7.41 | $9.23 | 484,869 | — | — |
| 1990-02-07 | $7.41 | $9.23 | 639,408 | — | — |
| 1990-02-06 | $7.14 | $8.89 | 265,419 | — | — |
| 1990-02-05 | $6.98 | $8.69 | 292,677 | — | — |
| 1990-02-02 | $7.03 | $8.75 | 271,194 | — | — |
| 1990-02-01 | $7.03 | $8.75 | 397,320 | — | — |
| 1990-01-31 | $6.60 | $8.22 | 540,309 | — | — |
| 1990-01-30 | $6.39 | $7.95 | 501,732 | — | — |
| 1990-01-29 | $6.49 | $8.08 | 275,352 | — | — |
| 1990-01-26 | $6.66 | $8.28 | 64,449 | — | — |
| 1990-01-25 | $6.60 | $8.22 | 331,485 | — | — |
| 1990-01-24 | $6.44 | $8.01 | 412,566 | — | — |
| 1990-01-23 | $6.82 | $8.49 | 106,491 | — | — |
| 1990-01-22 | $7.03 | $8.75 | 139,524 | — | — |
| 1990-01-19 | $7.14 | $8.89 | 132,594 | — | — |
| 1990-01-18 | $6.87 | $8.55 | 200,970 | — | — |
| 1990-01-17 | $7.14 | $8.89 | 212,520 | — | — |
| 1990-01-16 | $7.09 | $8.82 | 316,932 | — | — |
| 1990-01-15 | $6.98 | $8.69 | 220,143 | — | — |
| 1990-01-12 | $7.03 | $8.75 | 282,051 | — | — |
| 1990-01-11 | $7.20 | $8.96 | 140,679 | — | — |
| 1990-01-10 | $7.14 | $8.89 | 405,405 | — | — |
| 1990-01-09 | $7.14 | $8.89 | 129,822 | — | — |
| 1990-01-08 | $7.41 | $9.23 | 319,704 | — | — |
| 1990-01-05 | $6.98 | $8.69 | 598,752 | — | — |
| 1990-01-04 | $7.20 | $8.96 | 367,521 | — | — |
| 1990-01-03 | $7.63 | $9.50 | 430,353 | — | — |
| 1990-01-02 | $7.52 | $9.36 | 326,865 | — | — |