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
- 1986-09-09 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 | $6.51 | $7.86 | 0 | — | — |
| 1990-12-28 | $6.51 | $7.86 | 3,472 | — | — |
| 1990-12-27 | $6.45 | $7.79 | 13,454 | — | — |
| 1990-12-26 | $6.39 | $7.72 | 868 | — | — |
| 1990-12-24 | $6.39 | $7.72 | 106,764 | — | — |
| 1990-12-21 | $6.45 | $7.79 | 4,340 | — | — |
| 1990-12-20 | $6.45 | $7.79 | 74,648 | — | — |
| 1990-12-19 | $6.51 | $7.86 | 16,058 | — | — |
| 1990-12-18 | $6.28 | $7.58 | 0 | — | — |
| 1990-12-17 | $6.28 | $7.58 | 2,604 | — | — |
| 1990-12-14 | $6.71 | $8.10 | 0 | — | — |
| 1990-12-13 | $6.71 | $8.10 | 16,492 | — | — |
| 1990-12-12 | $6.77 | $8.17 | 3,906 | — | — |
| 1990-12-11 | $6.74 | $8.14 | 9,548 | — | — |
| 1990-12-10 | $6.83 | $8.24 | 2,170 | — | — |
| 1990-12-07 | $6.91 | $8.35 | 434 | — | — |
| 1990-12-06 | $6.85 | $8.28 | 36,456 | — | — |
| 1990-12-05 | $6.80 | $8.21 | 434 | — | — |
| 1990-12-04 | $6.74 | $8.14 | 868 | — | — |
| 1990-12-03 | $6.91 | $8.35 | 6,944 | — | — |
| 1990-11-30 | $6.74 | $8.14 | 3,906 | — | — |
| 1990-11-29 | $6.65 | $8.03 | 11,718 | — | — |
| 1990-11-28 | $7.09 | $8.55 | 7,378 | — | — |
| 1990-11-27 | $7.03 | $8.48 | 44,702 | — | — |
| 1990-11-26 | $7.03 | $8.48 | 1,736 | — | — |
| 1990-11-23 | $6.91 | $8.35 | 9,114 | — | — |
| 1990-11-21 | $6.83 | $8.24 | 25,606 | — | — |
| 1990-11-20 | $6.68 | $8.07 | 27,342 | — | — |
| 1990-11-19 | $6.42 | $7.75 | 0 | — | — |
| 1990-11-16 | $6.42 | $7.75 | 149,730 | — | — |
| 1990-11-15 | $6.34 | $7.65 | 33,852 | — | — |
| 1990-11-14 | $6.34 | $7.65 | 118,916 | — | — |
| 1990-11-13 | $6.25 | $7.55 | 217,434 | — | — |
| 1990-11-12 | $6.22 | $7.51 | 69,874 | — | — |
| 1990-11-09 | $6.22 | $7.51 | 44,268 | — | — |
| 1990-11-08 | $6.25 | $7.55 | 157,542 | — | — |
| 1990-11-07 | $6.28 | $7.58 | 39,928 | — | — |
| 1990-11-06 | $6.34 | $7.65 | 3,472 | — | — |
| 1990-11-05 | $6.16 | $7.44 | 45,570 | — | — |
| 1990-11-02 | $6.05 | $7.30 | 112,840 | — | — |
| 1990-11-01 | $5.79 | $6.99 | 29,078 | — | — |
| 1990-10-31 | $5.93 | $7.16 | 391,034 | — | — |
| 1990-10-30 | $5.96 | $7.20 | 222,208 | — | — |
| 1990-10-29 | $6.13 | $7.41 | 220,906 | — | — |
| 1990-10-26 | $6.34 | $7.65 | 24,738 | — | — |
| 1990-10-25 | $6.54 | $7.89 | 3,472 | — | — |
| 1990-10-24 | $6.62 | $8.00 | 6,510 | — | — |
| 1990-10-23 | $6.57 | $7.93 | 30,380 | — | — |
| 1990-10-22 | $6.68 | $8.07 | 12,152 | — | — |
| 1990-10-19 | $6.51 | $7.86 | 3,038 | — | — |
| 1990-10-18 | $6.34 | $7.65 | 7,378 | — | — |
| 1990-10-17 | $6.34 | $7.65 | 21,700 | — | — |
| 1990-10-16 | $6.34 | $7.65 | 0 | — | — |
| 1990-10-15 | $6.34 | $7.65 | 19,964 | — | — |
| 1990-10-12 | $6.57 | $7.93 | 8,680 | — | — |
| 1990-10-11 | $6.45 | $7.79 | 43,400 | — | — |
| 1990-10-10 | $6.39 | $7.72 | 16,058 | — | — |
| 1990-10-09 | $6.80 | $8.21 | 6,944 | — | — |
| 1990-10-08 | $6.97 | $8.42 | 4,774 | — | — |
| 1990-10-05 | $6.62 | $8.00 | 83,762 | — | — |
| 1990-10-04 | $5.99 | $7.23 | 8,246 | — | — |
| 1990-10-03 | $5.99 | $7.23 | 22,568 | — | — |
| 1990-10-02 | $5.65 | $6.82 | 58,156 | — | — |
| 1990-10-01 | $5.59 | $6.75 | 51,646 | — | — |
| 1990-09-28 | $5.36 | $6.47 | 868 | — | — |
| 1990-09-27 | $5.33 | $6.43 | 152,334 | — | — |
| 1990-09-26 | $5.18 | $6.26 | 30,814 | — | — |
| 1990-09-25 | $5.16 | $6.22 | 10,850 | — | — |
| 1990-09-24 | $5.10 | $6.16 | 49,910 | — | — |
| 1990-09-21 | $5.18 | $6.26 | 3,038 | — | — |
| 1990-09-20 | $5.24 | $6.33 | 29,946 | — | — |
| 1990-09-19 | $5.50 | $6.64 | 1,302 | — | — |
| 1990-09-18 | $5.47 | $6.61 | 27,342 | — | — |
| 1990-09-17 | $5.76 | $6.95 | 8,680 | — | — |
| 1990-09-14 | $5.67 | $6.85 | 3,472 | — | — |
| 1990-09-13 | $5.76 | $6.95 | 434 | — | — |
| 1990-09-12 | $5.76 | $6.95 | 3,472 | — | — |
| 1990-09-11 | $5.76 | $6.95 | 33,852 | — | — |
| 1990-09-10 | $5.99 | $7.23 | 6,510 | — | — |
| 1990-09-07 | $6.11 | $7.37 | 0 | — | — |
| 1990-09-06 | $6.11 | $7.37 | 3,472 | — | — |
| 1990-09-05 | $6.08 | $7.34 | 5,208 | — | — |
| 1990-09-04 | $6.11 | $7.37 | 434 | — | — |
| 1990-08-31 | $6.22 | $7.51 | 434 | — | — |
| 1990-08-30 | $6.45 | $7.79 | 434 | — | — |
| 1990-08-29 | $6.39 | $7.72 | 1,736 | — | — |
| 1990-08-28 | $6.28 | $7.58 | 13,888 | — | — |
| 1990-08-27 | $5.96 | $7.20 | 0 | — | — |
| 1990-08-24 | $5.96 | $7.20 | 8,680 | — | — |
| 1990-08-23 | $6.13 | $7.18 | 3,906 | — | — |
| 1990-08-22 | $6.22 | $7.28 | 7,812 | — | — |
| 1990-08-21 | $6.16 | $7.21 | 3,038 | — | — |
| 1990-08-20 | $6.37 | $7.45 | 11,284 | — | — |
| 1990-08-17 | $6.57 | $7.69 | 7,378 | — | — |
| 1990-08-16 | $6.57 | $7.69 | 19,964 | — | — |
| 1990-08-15 | $6.57 | $7.69 | 335,482 | — | — |
| 1990-08-14 | $6.39 | $7.48 | 111,972 | — | — |
| 1990-08-13 | $6.34 | $7.42 | 8,246 | — | — |
| 1990-08-10 | $6.28 | $7.35 | 45,570 | — | — |
| 1990-08-09 | $6.34 | $7.42 | 257,362 | — | — |
| 1990-08-08 | $6.16 | $7.21 | 343,294 | — | — |
| 1990-08-07 | $6.22 | $7.28 | 239,568 | — | — |
| 1990-08-06 | $6.28 | $7.35 | 5,208 | — | — |
| 1990-08-03 | $6.37 | $7.45 | 13,020 | — | — |
| 1990-08-02 | $6.37 | $7.45 | 348,068 | — | — |
| 1990-08-01 | $6.60 | $7.72 | 763,840 | — | — |
| 1990-07-31 | $6.60 | $7.72 | 540,764 | — | — |
| 1990-07-30 | $6.48 | $7.58 | 81,592 | — | — |
| 1990-07-27 | $6.60 | $7.72 | 9,548 | — | — |
| 1990-07-26 | $6.74 | $7.89 | 3,038 | — | — |
| 1990-07-25 | $6.74 | $7.89 | 120,652 | — | — |
| 1990-07-24 | $6.65 | $7.79 | 5,208 | — | — |
| 1990-07-23 | $6.77 | $7.92 | 1,302 | — | — |
| 1990-07-20 | $6.88 | $8.06 | 9,548 | — | — |
| 1990-07-19 | $6.88 | $8.06 | 124,124 | — | — |
| 1990-07-18 | $7.03 | $8.23 | 3,472 | — | — |
| 1990-07-17 | $6.91 | $8.09 | 29,512 | — | — |
| 1990-07-16 | $6.74 | $7.89 | 163,184 | — | — |
| 1990-07-13 | $6.68 | $7.82 | 126,728 | — | — |
| 1990-07-12 | $6.74 | $7.89 | 384,958 | — | — |
| 1990-07-11 | $6.68 | $7.82 | 246,078 | — | — |
| 1990-07-10 | $6.65 | $7.79 | 130,200 | — | — |
| 1990-07-09 | $6.65 | $7.79 | 247,380 | — | — |
| 1990-07-06 | $6.45 | $7.55 | 21,700 | — | — |
| 1990-07-05 | $6.42 | $7.52 | 44,702 | — | — |
| 1990-07-03 | $6.28 | $7.35 | 6,944 | — | — |
| 1990-07-02 | $6.39 | $7.48 | 4,340 | — | — |
| 1990-06-29 | $6.39 | $7.48 | 18,662 | — | — |
| 1990-06-28 | $6.42 | $7.52 | 14,756 | — | — |
| 1990-06-27 | $6.60 | $7.72 | 18,662 | — | — |
| 1990-06-26 | $6.68 | $7.82 | 35,588 | — | — |
| 1990-06-25 | $6.51 | $7.62 | 9,548 | — | — |
| 1990-06-22 | $6.39 | $7.48 | 22,568 | — | — |
| 1990-06-21 | $6.37 | $7.45 | 23,436 | — | — |
| 1990-06-20 | $6.39 | $7.48 | 434 | — | — |
| 1990-06-19 | $6.34 | $7.42 | 0 | — | — |
| 1990-06-18 | $6.22 | $7.28 | 8,680 | — | — |
| 1990-06-15 | $6.22 | $7.28 | 4,340 | — | — |
| 1990-06-14 | $6.28 | $7.35 | 1,736 | — | — |
| 1990-06-13 | $6.28 | $7.35 | 2,604 | — | — |
| 1990-06-12 | $6.34 | $7.42 | 1,302 | — | — |
| 1990-06-11 | $6.16 | $7.21 | 868 | — | — |
| 1990-06-08 | $6.39 | $7.48 | 0 | — | — |
| 1990-06-07 | $6.27 | $7.34 | 1,823 | — | — |
| 1990-06-06 | $6.27 | $7.34 | 69,266 | — | — |
| 1990-06-05 | $6.21 | $7.27 | 55,292 | — | — |
| 1990-06-04 | $6.25 | $7.32 | 68,051 | — | — |
| 1990-06-01 | $6.30 | $7.37 | 648,917 | — | — |
| 1990-05-31 | $6.19 | $7.25 | 4,861 | — | — |
| 1990-05-30 | $6.23 | $7.30 | 33,418 | — | — |
| 1990-05-29 | $6.13 | $7.18 | 37,064 | — | — |
| 1990-05-25 | $6.15 | $7.20 | 2,430 | — | — |
| 1990-05-24 | $6.11 | $7.15 | 30,988 | — | — |
| 1990-05-23 | $6.17 | $7.22 | 474,536 | — | — |
| 1990-05-22 | $6.36 | $7.44 | 11,544 | — | — |
| 1990-05-21 | $6.19 | $7.25 | 43,747 | — | — |
| 1990-05-18 | $6.15 | $7.20 | 104,507 | — | — |
| 1990-05-17 | $6.15 | $7.20 | 245,470 | — | — |
| 1990-05-16 | $6.01 | $7.03 | 147,039 | — | — |
| 1990-05-15 | $6.01 | $7.03 | 166,482 | — | — |
| 1990-05-14 | $5.99 | $7.01 | 266,736 | — | — |
| 1990-05-11 | $5.97 | $6.98 | 161,622 | — | — |
| 1990-05-10 | $5.92 | $6.93 | 150,685 | — | — |
| 1990-05-09 | $5.86 | $6.86 | 169,520 | — | — |
| 1990-05-08 | $5.99 | $7.01 | 32,810 | — | — |
| 1990-05-07 | $5.84 | $6.84 | 608 | — | — |
| 1990-05-04 | $5.84 | $6.84 | 72,912 | — | — |
| 1990-05-03 | $5.70 | $6.67 | 0 | — | — |
| 1990-05-02 | $5.68 | $6.65 | 55,899 | — | — |
| 1990-05-01 | $5.55 | $6.50 | 55,292 | — | — |
| 1990-04-30 | $5.47 | $6.40 | 1,823 | — | — |
| 1990-04-27 | $5.41 | $6.33 | 48,000 | — | — |
| 1990-04-26 | $5.53 | $6.48 | 6,684 | — | — |
| 1990-04-25 | $5.53 | $6.48 | 61,975 | — | — |
| 1990-04-24 | $5.55 | $6.50 | 5,468 | — | — |
| 1990-04-23 | $5.64 | $6.60 | 7,291 | — | — |
| 1990-04-20 | $5.84 | $6.84 | 123,343 | — | — |
| 1990-04-19 | $5.97 | $6.98 | 29,772 | — | — |
| 1990-04-18 | $6.01 | $7.03 | 125,773 | — | — |
| 1990-04-17 | $6.13 | $7.18 | 153,115 | — | — |
| 1990-04-16 | $6.25 | $7.32 | 24,912 | — | — |
| 1990-04-12 | $6.30 | $7.37 | 608 | — | — |
| 1990-04-11 | $6.30 | $7.37 | 552,308 | — | — |
| 1990-04-10 | $6.25 | $7.32 | 190,179 | — | — |
| 1990-04-09 | $6.25 | $7.32 | 382,180 | — | — |
| 1990-04-06 | $6.25 | $7.32 | 4,861 | — | — |
| 1990-04-05 | $6.27 | $7.34 | 3,646 | — | — |
| 1990-04-04 | $6.25 | $7.32 | 74,735 | — | — |
| 1990-04-03 | $6.30 | $7.37 | 25,519 | — | — |
| 1990-04-02 | $6.32 | $7.39 | 69,266 | — | — |
| 1990-03-30 | $6.38 | $7.46 | 39,494 | — | — |
| 1990-03-29 | $6.34 | $7.42 | 0 | — | — |
| 1990-03-28 | $6.34 | $7.42 | 8,506 | — | — |
| 1990-03-27 | $6.27 | $7.34 | 4,861 | — | — |
| 1990-03-26 | $6.25 | $7.32 | 6,076 | — | — |
| 1990-03-23 | $6.13 | $7.18 | 2,430 | — | — |
| 1990-03-22 | $6.09 | $7.13 | 8,506 | — | — |
| 1990-03-21 | $6.01 | $7.03 | 7,291 | — | — |
| 1990-03-20 | $6.15 | $7.20 | 6,684 | — | — |
| 1990-03-19 | $6.11 | $7.15 | 43,140 | — | — |
| 1990-03-16 | $6.13 | $7.18 | 608 | — | — |
| 1990-03-15 | $6.34 | $7.18 | 9,722 | — | — |
| 1990-03-14 | $6.30 | $7.14 | 2,430 | — | — |
| 1990-03-13 | $6.27 | $7.11 | 68,051 | — | — |
| 1990-03-12 | $6.30 | $7.14 | 3,038 | — | — |
| 1990-03-09 | $6.30 | $7.14 | 6,684 | — | — |
| 1990-03-08 | $6.34 | $7.18 | 6,076 | — | — |
| 1990-03-07 | $6.30 | $7.14 | 7,291 | — | — |
| 1990-03-06 | $6.30 | $7.14 | 10,329 | — | — |
| 1990-03-05 | $6.17 | $7.00 | 43,747 | — | — |
| 1990-03-02 | $6.38 | $7.23 | 4,861 | — | — |
| 1990-03-01 | $6.40 | $7.25 | 13,975 | — | — |
| 1990-02-28 | $6.30 | $7.14 | 4,253 | — | — |
| 1990-02-27 | $6.25 | $7.09 | 4,253 | — | — |
| 1990-02-26 | $6.19 | $7.02 | 13,975 | — | — |
| 1990-02-23 | $6.25 | $7.09 | 3,038 | — | — |
| 1990-02-22 | $6.23 | $7.07 | 5,468 | — | — |
| 1990-02-21 | $6.25 | $7.09 | 14,582 | — | — |
| 1990-02-20 | $6.25 | $7.09 | 5,468 | — | — |
| 1990-02-16 | $6.17 | $7.00 | 40,102 | — | — |
| 1990-02-15 | $6.11 | $6.93 | 69,266 | — | — |
| 1990-02-14 | $6.19 | $7.02 | 18,836 | — | — |
| 1990-02-13 | $6.17 | $7.00 | 29,165 | — | — |
| 1990-02-12 | $6.21 | $7.04 | 74,735 | — | — |
| 1990-02-09 | $6.25 | $7.09 | 296,509 | — | — |
| 1990-02-08 | $6.25 | $7.09 | 32,203 | — | — |
| 1990-02-07 | $6.32 | $7.16 | 14,582 | — | — |
| 1990-02-06 | $6.44 | $7.30 | 213,268 | — | — |
| 1990-02-05 | $6.42 | $7.28 | 243,648 | — | — |
| 1990-02-02 | $6.48 | $7.35 | 42,532 | — | — |
| 1990-02-01 | $6.50 | $7.37 | 120,912 | — | — |
| 1990-01-31 | $6.34 | $7.18 | 188,356 | — | — |
| 1990-01-30 | $6.21 | $7.04 | 13,975 | — | — |
| 1990-01-29 | $6.13 | $6.95 | 28,557 | — | — |
| 1990-01-26 | $5.97 | $6.76 | 48,608 | — | — |
| 1990-01-25 | $5.92 | $6.72 | 20,051 | — | — |
| 1990-01-24 | $5.97 | $6.76 | 78,380 | — | — |
| 1990-01-23 | $5.92 | $6.72 | 347,547 | — | — |
| 1990-01-22 | $5.92 | $6.72 | 24,304 | — | — |
| 1990-01-19 | $5.99 | $6.79 | 46,785 | — | — |
| 1990-01-18 | $6.01 | $6.81 | 68,051 | — | — |
| 1990-01-17 | $6.05 | $6.86 | 35,241 | — | — |
| 1990-01-16 | $6.09 | $6.90 | 17,620 | — | — |
| 1990-01-15 | $6.05 | $6.86 | 30,380 | — | — |
| 1990-01-12 | $6.03 | $6.83 | 91,140 | — | — |
| 1990-01-11 | $6.15 | $6.97 | 46,178 | — | — |
| 1990-01-10 | $6.17 | $7.00 | 44,355 | — | — |
| 1990-01-09 | $6.25 | $7.09 | 315,344 | — | — |
| 1990-01-08 | $6.27 | $7.11 | 283,749 | — | — |
| 1990-01-05 | $6.19 | $7.02 | 503,700 | — | — |
| 1990-01-04 | $6.09 | $6.90 | 21,874 | — | — |
| 1990-01-03 | $6.11 | $6.93 | 159,191 | — | — |
| 1990-01-02 | $6.05 | $6.86 | 135,495 | — | — |