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
- 1981-10-27 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 | $6.88 | $8.27 | 1,478,508 | — | — |
| 1990-12-28 | $6.88 | $8.27 | 1,316,752 | — | — |
| 1990-12-27 | $6.85 | $8.23 | 760,132 | — | — |
| 1990-12-26 | $6.94 | $8.34 | 1,071,077 | — | — |
| 1990-12-24 | $6.85 | $8.23 | 964,456 | — | — |
| 1990-12-21 | $6.91 | $8.30 | 2,999,178 | — | — |
| 1990-12-20 | $6.94 | $8.34 | 2,412,964 | — | — |
| 1990-12-19 | $7.00 | $8.41 | 1,831,209 | — | — |
| 1990-12-18 | $6.97 | $8.38 | 1,999,858 | — | — |
| 1990-12-17 | $6.91 | $8.30 | 1,019,185 | — | — |
| 1990-12-14 | $6.94 | $8.34 | 1,653,237 | — | — |
| 1990-12-13 | $7.06 | $8.49 | 2,703,233 | — | — |
| 1990-12-12 | $7.06 | $8.49 | 3,892,688 | — | — |
| 1990-12-11 | $7.09 | $8.52 | 2,212,289 | — | — |
| 1990-12-10 | $7.00 | $8.41 | 1,960,533 | — | — |
| 1990-12-07 | $6.88 | $8.27 | 3,982,688 | — | — |
| 1990-12-06 | $7.03 | $8.45 | 5,233,359 | — | — |
| 1990-12-05 | $7.15 | $8.55 | 4,338,227 | — | — |
| 1990-12-04 | $7.03 | $8.40 | 4,529,173 | — | — |
| 1990-12-03 | $6.94 | $8.29 | 3,021,881 | — | — |
| 1990-11-30 | $6.94 | $8.29 | 5,046,873 | — | — |
| 1990-11-29 | $6.88 | $8.22 | 4,618,361 | — | — |
| 1990-11-28 | $6.72 | $8.04 | 4,402,687 | — | — |
| 1990-11-27 | $6.66 | $7.96 | 6,354,301 | — | — |
| 1990-11-26 | $6.48 | $7.74 | 2,040,803 | — | — |
| 1990-11-23 | $6.41 | $7.67 | 687,970 | — | — |
| 1990-11-21 | $6.44 | $7.70 | 2,007,560 | — | — |
| 1990-11-20 | $6.44 | $7.70 | 2,952,151 | — | — |
| 1990-11-19 | $6.66 | $7.96 | 3,190,529 | — | — |
| 1990-11-16 | $6.57 | $7.85 | 3,641,338 | — | — |
| 1990-11-15 | $6.44 | $7.70 | 2,106,073 | — | — |
| 1990-11-14 | $6.54 | $7.81 | 3,379,852 | — | — |
| 1990-11-13 | $6.57 | $7.85 | 4,433,092 | — | — |
| 1990-11-12 | $6.51 | $7.78 | 2,308,370 | — | — |
| 1990-11-09 | $6.44 | $7.70 | 1,948,371 | — | — |
| 1990-11-08 | $6.29 | $7.52 | 2,279,586 | — | — |
| 1990-11-07 | $6.38 | $7.63 | 1,478,508 | — | — |
| 1990-11-06 | $6.48 | $7.74 | 1,564,454 | — | — |
| 1990-11-05 | $6.60 | $7.89 | 3,076,205 | — | — |
| 1990-11-02 | $6.38 | $7.63 | 1,567,292 | — | — |
| 1990-11-01 | $6.29 | $7.52 | 1,894,047 | — | — |
| 1990-10-31 | $6.26 | $7.48 | 2,204,992 | — | — |
| 1990-10-30 | $6.35 | $7.59 | 2,152,289 | — | — |
| 1990-10-29 | $6.29 | $7.52 | 2,372,018 | — | — |
| 1990-10-26 | $6.32 | $7.56 | 2,149,857 | — | — |
| 1990-10-25 | $6.41 | $7.67 | 1,765,534 | — | — |
| 1990-10-24 | $6.57 | $7.85 | 2,849,179 | — | — |
| 1990-10-23 | $6.51 | $7.78 | 2,869,044 | — | — |
| 1990-10-22 | $6.66 | $7.96 | 4,241,336 | — | — |
| 1990-10-19 | $6.63 | $7.92 | 8,891,319 | — | — |
| 1990-10-18 | $6.54 | $7.81 | 8,933,886 | — | — |
| 1990-10-17 | $6.29 | $7.52 | 3,164,583 | — | — |
| 1990-10-16 | $6.29 | $7.52 | 3,561,473 | — | — |
| 1990-10-15 | $6.32 | $7.56 | 5,639,574 | — | — |
| 1990-10-12 | $6.07 | $7.26 | 3,842,418 | — | — |
| 1990-10-11 | $5.95 | $7.11 | 3,057,151 | — | — |
| 1990-10-10 | $6.11 | $7.30 | 3,388,771 | — | — |
| 1990-10-09 | $6.11 | $7.30 | 4,065,796 | — | — |
| 1990-10-08 | $6.26 | $7.48 | 3,097,286 | — | — |
| 1990-10-05 | $6.26 | $7.48 | 4,137,958 | — | — |
| 1990-10-04 | $6.29 | $7.52 | 7,452,946 | — | — |
| 1990-10-03 | $6.01 | $7.19 | 2,194,857 | — | — |
| 1990-10-02 | $6.11 | $7.30 | 3,942,553 | — | — |
| 1990-10-01 | $6.17 | $7.37 | 6,241,599 | — | — |
| 1990-09-28 | $5.95 | $7.11 | 4,607,416 | — | — |
| 1990-09-27 | $5.70 | $6.82 | 4,427,822 | — | — |
| 1990-09-26 | $5.80 | $6.93 | 2,052,155 | — | — |
| 1990-09-25 | $5.83 | $6.97 | 1,727,021 | — | — |
| 1990-09-24 | $5.64 | $6.75 | 3,399,312 | — | — |
| 1990-09-21 | $5.86 | $7.00 | 3,649,446 | — | — |
| 1990-09-20 | $5.80 | $6.93 | 2,598,639 | — | — |
| 1990-09-19 | $5.86 | $7.00 | 3,434,987 | — | — |
| 1990-09-18 | $5.77 | $6.89 | 2,539,450 | — | — |
| 1990-09-17 | $5.86 | $7.00 | 1,331,752 | — | — |
| 1990-09-14 | $5.83 | $6.97 | 969,726 | — | — |
| 1990-09-13 | $5.86 | $7.00 | 1,237,698 | — | — |
| 1990-09-12 | $5.86 | $7.00 | 1,611,886 | — | — |
| 1990-09-11 | $5.86 | $7.00 | 758,916 | — | — |
| 1990-09-10 | $5.92 | $7.08 | 1,964,182 | — | — |
| 1990-09-07 | $5.86 | $7.00 | 2,116,614 | — | — |
| 1990-09-06 | $5.80 | $6.93 | 1,536,481 | — | — |
| 1990-09-05 | $5.86 | $6.96 | 1,884,723 | — | — |
| 1990-09-04 | $5.77 | $6.85 | 2,326,613 | — | — |
| 1990-08-31 | $5.83 | $6.92 | 1,429,454 | — | — |
| 1990-08-30 | $5.74 | $6.81 | 1,577,427 | — | — |
| 1990-08-29 | $5.83 | $6.92 | 1,716,075 | — | — |
| 1990-08-28 | $5.83 | $6.92 | 3,344,177 | — | — |
| 1990-08-27 | $5.86 | $6.96 | 1,810,534 | — | — |
| 1990-08-24 | $5.67 | $6.74 | 3,806,743 | — | — |
| 1990-08-23 | $5.40 | $6.41 | 3,529,852 | — | — |
| 1990-08-22 | $5.46 | $6.48 | 3,483,636 | — | — |
| 1990-08-21 | $5.55 | $6.59 | 4,594,037 | — | — |
| 1990-08-20 | $5.74 | $6.81 | 2,637,963 | — | — |
| 1990-08-17 | $5.83 | $6.92 | 5,175,386 | — | — |
| 1990-08-16 | $5.98 | $7.10 | 1,526,346 | — | — |
| 1990-08-15 | $6.11 | $7.25 | 1,815,399 | — | — |
| 1990-08-14 | $6.07 | $7.21 | 2,874,719 | — | — |
| 1990-08-13 | $6.11 | $7.25 | 2,571,882 | — | — |
| 1990-08-10 | $6.01 | $7.14 | 1,712,021 | — | — |
| 1990-08-09 | $6.14 | $7.29 | 1,500,805 | — | — |
| 1990-08-08 | $6.11 | $7.25 | 2,324,586 | — | — |
| 1990-08-07 | $5.98 | $7.10 | 3,108,232 | — | — |
| 1990-08-06 | $5.80 | $6.88 | 2,824,854 | — | — |
| 1990-08-03 | $6.17 | $7.32 | 5,155,116 | — | — |
| 1990-08-02 | $6.32 | $7.51 | 2,678,098 | — | — |
| 1990-08-01 | $6.41 | $7.62 | 2,685,801 | — | — |
| 1990-07-31 | $6.32 | $7.51 | 2,766,071 | — | — |
| 1990-07-30 | $6.26 | $7.43 | 2,528,504 | — | — |
| 1990-07-27 | $6.32 | $7.51 | 2,155,938 | — | — |
| 1990-07-26 | $6.48 | $7.69 | 3,348,636 | — | — |
| 1990-07-25 | $6.54 | $7.76 | 2,947,286 | — | — |
| 1990-07-24 | $6.38 | $7.58 | 3,120,799 | — | — |
| 1990-07-23 | $6.41 | $7.62 | 9,530,235 | — | — |
| 1990-07-20 | $6.57 | $7.80 | 7,392,540 | — | — |
| 1990-07-19 | $6.66 | $7.91 | 2,637,963 | — | — |
| 1990-07-18 | $6.63 | $7.87 | 7,457,000 | — | — |
| 1990-07-17 | $6.72 | $7.98 | 10,824,690 | — | — |
| 1990-07-16 | $6.57 | $7.80 | 11,031,446 | — | — |
| 1990-07-13 | $6.41 | $7.62 | 6,016,194 | — | — |
| 1990-07-12 | $6.32 | $7.51 | 5,526,061 | — | — |
| 1990-07-11 | $6.17 | $7.32 | 3,936,067 | — | — |
| 1990-07-10 | $6.11 | $7.25 | 2,334,316 | — | — |
| 1990-07-09 | $6.07 | $7.21 | 1,709,994 | — | — |
| 1990-07-06 | $6.11 | $7.25 | 2,034,317 | — | — |
| 1990-07-05 | $5.95 | $7.07 | 1,356,887 | — | — |
| 1990-07-03 | $5.95 | $7.07 | 2,391,883 | — | — |
| 1990-07-02 | $5.92 | $7.03 | 1,795,534 | — | — |
| 1990-06-29 | $5.92 | $7.03 | 5,039,982 | — | — |
| 1990-06-28 | $6.01 | $7.14 | 1,680,399 | — | — |
| 1990-06-27 | $6.01 | $7.14 | 3,248,907 | — | — |
| 1990-06-26 | $5.95 | $7.07 | 2,361,478 | — | — |
| 1990-06-25 | $6.01 | $7.14 | 2,211,478 | — | — |
| 1990-06-22 | $6.17 | $7.32 | 6,454,841 | — | — |
| 1990-06-21 | $6.20 | $7.36 | 4,109,580 | — | — |
| 1990-06-20 | $6.17 | $7.32 | 2,960,665 | — | — |
| 1990-06-19 | $6.04 | $7.18 | 2,562,964 | — | — |
| 1990-06-18 | $6.07 | $7.21 | 3,016,205 | — | — |
| 1990-06-15 | $6.20 | $7.36 | 8,225,240 | — | — |
| 1990-06-14 | $6.07 | $7.21 | 2,712,558 | — | — |
| 1990-06-13 | $6.14 | $7.29 | 7,659,296 | — | — |
| 1990-06-12 | $6.14 | $7.29 | 6,602,408 | — | — |
| 1990-06-11 | $5.95 | $7.07 | 3,157,286 | — | — |
| 1990-06-08 | $5.83 | $6.92 | 4,717,280 | — | — |
| 1990-06-07 | $5.80 | $6.88 | 4,620,794 | — | — |
| 1990-06-06 | $5.80 | $6.84 | 2,356,613 | — | — |
| 1990-06-05 | $5.77 | $6.80 | 3,916,607 | — | — |
| 1990-06-04 | $5.83 | $6.87 | 4,923,225 | — | — |
| 1990-06-01 | $5.77 | $6.80 | 1,718,913 | — | — |
| 1990-05-31 | $5.80 | $6.84 | 3,799,851 | — | — |
| 1990-05-30 | $5.70 | $6.73 | 4,946,333 | — | — |
| 1990-05-29 | $5.67 | $6.69 | 1,937,020 | — | — |
| 1990-05-25 | $5.64 | $6.65 | 1,516,211 | — | — |
| 1990-05-24 | $5.61 | $6.62 | 2,449,856 | — | — |
| 1990-05-23 | $5.74 | $6.76 | 1,466,346 | — | — |
| 1990-05-22 | $5.70 | $6.73 | 2,226,884 | — | — |
| 1990-05-21 | $5.74 | $6.76 | 2,788,774 | — | — |
| 1990-05-18 | $5.67 | $6.69 | 2,720,666 | — | — |
| 1990-05-17 | $5.67 | $6.69 | 2,096,344 | — | — |
| 1990-05-16 | $5.58 | $6.58 | 1,911,479 | — | — |
| 1990-05-15 | $5.64 | $6.65 | 2,466,477 | — | — |
| 1990-05-14 | $5.74 | $6.76 | 4,791,469 | — | — |
| 1990-05-11 | $5.67 | $6.69 | 4,238,498 | — | — |
| 1990-05-10 | $5.64 | $6.65 | 4,121,336 | — | — |
| 1990-05-09 | $5.67 | $6.69 | 4,043,499 | — | — |
| 1990-05-08 | $5.64 | $6.65 | 3,469,041 | — | — |
| 1990-05-07 | $5.46 | $6.44 | 3,137,421 | — | — |
| 1990-05-04 | $5.30 | $6.25 | 3,337,690 | — | — |
| 1990-05-03 | $5.30 | $6.25 | 3,984,715 | — | — |
| 1990-05-02 | $5.30 | $6.25 | 3,525,392 | — | — |
| 1990-05-01 | $5.15 | $6.07 | 3,989,985 | — | — |
| 1990-04-30 | $5.12 | $6.04 | 3,417,960 | — | — |
| 1990-04-27 | $5.09 | $6.00 | 2,077,290 | — | — |
| 1990-04-26 | $5.15 | $6.07 | 3,569,581 | — | — |
| 1990-04-25 | $5.18 | $6.11 | 1,888,777 | — | — |
| 1990-04-24 | $5.18 | $6.11 | 2,314,856 | — | — |
| 1990-04-23 | $5.15 | $6.07 | 3,604,446 | — | — |
| 1990-04-20 | $5.27 | $6.22 | 4,620,794 | — | — |
| 1990-04-19 | $5.33 | $6.29 | 5,161,197 | — | — |
| 1990-04-18 | $5.40 | $6.36 | 2,840,260 | — | — |
| 1990-04-17 | $5.43 | $6.40 | 2,654,990 | — | — |
| 1990-04-16 | $5.55 | $6.55 | 3,235,123 | — | — |
| 1990-04-12 | $5.55 | $6.55 | 4,767,550 | — | — |
| 1990-04-11 | $5.58 | $6.58 | 2,107,695 | — | — |
| 1990-04-10 | $5.58 | $6.58 | 2,866,206 | — | — |
| 1990-04-09 | $5.61 | $6.62 | 2,518,369 | — | — |
| 1990-04-06 | $5.49 | $6.47 | 8,394,699 | — | — |
| 1990-04-05 | $5.64 | $6.65 | 18,086,690 | — | — |
| 1990-04-04 | $6.01 | $7.09 | 8,886,859 | — | — |
| 1990-04-03 | $6.07 | $7.16 | 2,042,830 | — | — |
| 1990-04-02 | $5.92 | $6.98 | 1,273,779 | — | — |
| 1990-03-30 | $5.98 | $7.05 | 2,185,938 | — | — |
| 1990-03-29 | $6.04 | $7.13 | 1,267,293 | — | — |
| 1990-03-28 | $5.98 | $7.05 | 890,267 | — | — |
| 1990-03-27 | $6.01 | $7.09 | 1,131,077 | — | — |
| 1990-03-26 | $5.92 | $6.98 | 1,333,373 | — | — |
| 1990-03-23 | $5.92 | $6.98 | 1,825,939 | — | — |
| 1990-03-22 | $5.89 | $6.95 | 4,019,985 | — | — |
| 1990-03-21 | $5.89 | $6.95 | 2,013,641 | — | — |
| 1990-03-20 | $5.95 | $7.02 | 2,152,695 | — | — |
| 1990-03-19 | $6.01 | $7.09 | 1,664,183 | — | — |
| 1990-03-16 | $5.98 | $7.05 | 3,600,392 | — | — |
| 1990-03-15 | $5.98 | $7.05 | 2,957,827 | — | — |
| 1990-03-14 | $5.98 | $7.05 | 1,856,750 | — | — |
| 1990-03-13 | $5.95 | $7.02 | 4,574,983 | — | — |
| 1990-03-12 | $6.07 | $7.16 | 1,513,778 | — | — |
| 1990-03-09 | $6.14 | $7.24 | 2,693,098 | — | — |
| 1990-03-08 | $6.14 | $7.24 | 3,238,366 | — | — |
| 1990-03-07 | $6.11 | $7.15 | 2,837,827 | — | — |
| 1990-03-06 | $6.01 | $7.04 | 1,595,670 | — | — |
| 1990-03-05 | $6.04 | $7.08 | 2,869,044 | — | — |
| 1990-03-02 | $6.11 | $7.15 | 8,428,347 | — | — |
| 1990-03-01 | $6.14 | $7.19 | 2,622,153 | — | — |
| 1990-02-28 | $6.14 | $7.19 | 2,269,046 | — | — |
| 1990-02-27 | $5.98 | $7.01 | 3,655,933 | — | — |
| 1990-02-26 | $5.86 | $6.86 | 4,651,199 | — | — |
| 1990-02-23 | $5.83 | $6.83 | 5,049,711 | — | — |
| 1990-02-22 | $5.92 | $6.94 | 1,603,372 | — | — |
| 1990-02-21 | $5.89 | $6.90 | 2,783,503 | — | — |
| 1990-02-20 | $5.89 | $6.90 | 1,371,481 | — | — |
| 1990-02-16 | $6.04 | $7.08 | 3,457,690 | — | — |
| 1990-02-15 | $6.11 | $7.15 | 2,286,073 | — | — |
| 1990-02-14 | $6.01 | $7.04 | 2,423,099 | — | — |
| 1990-02-13 | $5.98 | $7.01 | 1,227,563 | — | — |
| 1990-02-12 | $5.98 | $7.01 | 1,548,643 | — | — |
| 1990-02-09 | $6.07 | $7.12 | 2,081,344 | — | — |
| 1990-02-08 | $6.04 | $7.08 | 6,161,329 | — | — |
| 1990-02-07 | $5.92 | $6.94 | 6,832,272 | — | — |
| 1990-02-06 | $5.74 | $6.72 | 2,530,937 | — | — |
| 1990-02-05 | $5.77 | $6.76 | 1,061,753 | — | — |
| 1990-02-02 | $5.83 | $6.83 | 3,295,528 | — | — |
| 1990-02-01 | $5.77 | $6.76 | 3,283,366 | — | — |
| 1990-01-31 | $5.86 | $6.86 | 2,101,209 | — | — |
| 1990-01-30 | $5.80 | $6.79 | 2,399,180 | — | — |
| 1990-01-29 | $5.77 | $6.76 | 1,917,155 | — | — |
| 1990-01-26 | $5.86 | $6.86 | 2,672,423 | — | — |
| 1990-01-25 | $6.01 | $7.04 | 3,815,662 | — | — |
| 1990-01-24 | $5.95 | $6.97 | 4,179,714 | — | — |
| 1990-01-23 | $5.86 | $6.86 | 1,860,399 | — | — |
| 1990-01-22 | $5.95 | $6.97 | 1,443,643 | — | — |
| 1990-01-19 | $6.07 | $7.12 | 2,217,154 | — | — |
| 1990-01-18 | $6.01 | $7.04 | 2,011,614 | — | — |
| 1990-01-17 | $5.95 | $6.97 | 2,153,100 | — | — |
| 1990-01-16 | $5.95 | $6.97 | 3,289,042 | — | — |
| 1990-01-15 | $5.95 | $6.97 | 1,143,239 | — | — |
| 1990-01-12 | $5.95 | $6.97 | 1,920,804 | — | — |
| 1990-01-11 | $6.14 | $7.19 | 1,370,671 | — | — |
| 1990-01-10 | $6.14 | $7.19 | 3,171,069 | — | — |
| 1990-01-09 | $6.26 | $7.33 | 2,979,719 | — | — |
| 1990-01-08 | $6.29 | $7.37 | 1,607,832 | — | — |
| 1990-01-05 | $6.23 | $7.30 | 2,175,803 | — | — |
| 1990-01-04 | $6.32 | $7.41 | 2,632,693 | — | — |
| 1990-01-03 | $6.44 | $7.55 | 5,617,682 | — | — |
| 1990-01-02 | $6.29 | $7.37 | 2,341,613 | — | — |