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
- 1980-03-17 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 | $6.40 | $7.30 | 86,457 | — | — |
| 1990-12-28 | $6.35 | $7.24 | 33,215 | — | — |
| 1990-12-27 | $6.27 | $7.15 | 31,750 | — | — |
| 1990-12-26 | $6.30 | $7.18 | 2,442 | — | — |
| 1990-12-24 | $6.27 | $7.15 | 4,396 | — | — |
| 1990-12-21 | $6.30 | $7.18 | 46,892 | — | — |
| 1990-12-20 | $6.40 | $7.30 | 16,608 | — | — |
| 1990-12-19 | $6.37 | $7.27 | 31,750 | — | — |
| 1990-12-18 | $6.40 | $7.30 | 58,127 | — | — |
| 1990-12-17 | $6.40 | $7.30 | 4,396 | — | — |
| 1990-12-14 | $6.53 | $7.45 | 83,038 | — | — |
| 1990-12-13 | $6.60 | $7.53 | 95,250 | — | — |
| 1990-12-12 | $6.76 | $7.71 | 195,384 | — | — |
| 1990-12-11 | $6.73 | $7.68 | 25,888 | — | — |
| 1990-12-10 | $6.73 | $7.68 | 977 | — | — |
| 1990-12-07 | $6.70 | $7.65 | 47,869 | — | — |
| 1990-12-06 | $6.58 | $7.50 | 35,658 | — | — |
| 1990-12-05 | $6.55 | $7.48 | 32,727 | — | — |
| 1990-12-04 | $6.63 | $7.56 | 14,654 | — | — |
| 1990-12-03 | $6.81 | $7.77 | 21,004 | — | — |
| 1990-11-30 | $6.83 | $7.80 | 18,073 | — | — |
| 1990-11-29 | $6.96 | $7.94 | 11,723 | — | — |
| 1990-11-28 | $6.83 | $7.80 | 1,954 | — | — |
| 1990-11-27 | $6.83 | $7.80 | 11,723 | — | — |
| 1990-11-26 | $6.78 | $7.74 | 9,281 | — | — |
| 1990-11-23 | $6.88 | $7.85 | 8,792 | — | — |
| 1990-11-21 | $6.91 | $7.88 | 7,815 | — | — |
| 1990-11-20 | $6.88 | $7.85 | 977 | — | — |
| 1990-11-19 | $6.83 | $7.80 | 488 | — | — |
| 1990-11-16 | $6.78 | $7.74 | 58,127 | — | — |
| 1990-11-15 | $6.81 | $7.77 | 1,465 | — | — |
| 1990-11-14 | $6.81 | $7.77 | 1,954 | — | — |
| 1990-11-13 | $6.81 | $7.77 | 1,465 | — | — |
| 1990-11-12 | $6.76 | $7.71 | 1,954 | — | — |
| 1990-11-09 | $6.73 | $7.68 | 7,327 | — | — |
| 1990-11-08 | $6.68 | $7.62 | 2,442 | — | — |
| 1990-11-07 | $6.68 | $7.62 | 111,857 | — | — |
| 1990-11-06 | $6.58 | $7.50 | 21,004 | — | — |
| 1990-11-05 | $6.55 | $7.48 | 11,723 | — | — |
| 1990-11-02 | $6.42 | $7.33 | 4,396 | — | — |
| 1990-11-01 | $6.55 | $7.34 | 6,838 | — | — |
| 1990-10-31 | $6.63 | $7.42 | 10,746 | — | — |
| 1990-10-30 | $6.65 | $7.45 | 26,865 | — | — |
| 1990-10-29 | $6.65 | $7.45 | 51,777 | — | — |
| 1990-10-26 | $6.63 | $7.42 | 5,862 | — | — |
| 1990-10-25 | $6.68 | $7.48 | 50,311 | — | — |
| 1990-10-24 | $6.60 | $7.39 | 1,954 | — | — |
| 1990-10-23 | $6.55 | $7.34 | 112,346 | — | — |
| 1990-10-22 | $6.45 | $7.22 | 38,100 | — | — |
| 1990-10-19 | $6.55 | $7.34 | 0 | — | — |
| 1990-10-18 | $6.55 | $7.34 | 15,142 | — | — |
| 1990-10-17 | $6.47 | $7.25 | 9,769 | — | — |
| 1990-10-16 | $6.47 | $7.25 | 21,004 | — | — |
| 1990-10-15 | $6.53 | $7.31 | 12,212 | — | — |
| 1990-10-12 | $6.68 | $7.48 | 5,373 | — | — |
| 1990-10-11 | $6.68 | $7.48 | 3,908 | — | — |
| 1990-10-10 | $6.88 | $7.71 | 68,873 | — | — |
| 1990-10-09 | $7.06 | $7.91 | 6,350 | — | — |
| 1990-10-08 | $7.09 | $7.94 | 8,792 | — | — |
| 1990-10-05 | $6.86 | $7.68 | 37,611 | — | — |
| 1990-10-04 | $6.96 | $7.79 | 16,119 | — | — |
| 1990-10-03 | $7.09 | $7.94 | 240,811 | — | — |
| 1990-10-02 | $7.22 | $8.08 | 3,419 | — | — |
| 1990-10-01 | $7.22 | $8.08 | 10,258 | — | — |
| 1990-09-28 | $7.17 | $8.02 | 225,180 | — | — |
| 1990-09-27 | $7.19 | $8.05 | 7,815 | — | — |
| 1990-09-26 | $7.32 | $8.19 | 2,442 | — | — |
| 1990-09-25 | $7.29 | $8.17 | 977 | — | — |
| 1990-09-24 | $7.32 | $8.19 | 20,515 | — | — |
| 1990-09-21 | $7.42 | $8.31 | 5,373 | — | — |
| 1990-09-20 | $7.40 | $8.28 | 84,015 | — | — |
| 1990-09-19 | $7.47 | $8.37 | 1,954 | — | — |
| 1990-09-18 | $7.57 | $8.48 | 50,800 | — | — |
| 1990-09-17 | $7.57 | $8.48 | 24,911 | — | — |
| 1990-09-14 | $7.52 | $8.42 | 2,442 | — | — |
| 1990-09-13 | $7.55 | $8.45 | 12,700 | — | — |
| 1990-09-12 | $7.68 | $8.60 | 14,165 | — | — |
| 1990-09-11 | $7.55 | $8.45 | 5,373 | — | — |
| 1990-09-10 | $7.52 | $8.42 | 45,427 | — | — |
| 1990-09-07 | $7.34 | $8.22 | 31,750 | — | — |
| 1990-09-06 | $7.27 | $8.14 | 8,304 | — | — |
| 1990-09-05 | $7.27 | $8.14 | 488 | — | — |
| 1990-09-04 | $7.27 | $8.14 | 35,169 | — | — |
| 1990-08-31 | $7.45 | $8.34 | 0 | — | — |
| 1990-08-30 | $7.45 | $8.34 | 38,588 | — | — |
| 1990-08-29 | $7.47 | $8.37 | 19,050 | — | — |
| 1990-08-28 | $7.45 | $8.34 | 4,885 | — | — |
| 1990-08-27 | $7.52 | $8.42 | 19,538 | — | — |
| 1990-08-24 | $7.47 | $8.37 | 59,592 | — | — |
| 1990-08-23 | $7.40 | $8.28 | 75,223 | — | — |
| 1990-08-22 | $7.60 | $8.51 | 13,677 | — | — |
| 1990-08-21 | $7.52 | $8.42 | 13,677 | — | — |
| 1990-08-20 | $7.27 | $8.14 | 16,119 | — | — |
| 1990-08-17 | $7.29 | $8.17 | 11,235 | — | — |
| 1990-08-16 | $7.34 | $8.22 | 86,946 | — | — |
| 1990-08-15 | $7.45 | $8.34 | 34,681 | — | — |
| 1990-08-14 | $7.34 | $8.22 | 6,838 | — | — |
| 1990-08-13 | $7.29 | $8.17 | 4,885 | — | — |
| 1990-08-10 | $7.24 | $8.11 | 9,281 | — | — |
| 1990-08-09 | $7.24 | $8.11 | 11,723 | — | — |
| 1990-08-08 | $7.17 | $8.02 | 12,212 | — | — |
| 1990-08-07 | $7.09 | $7.94 | 103,554 | — | — |
| 1990-08-06 | $6.83 | $7.65 | 9,769 | — | — |
| 1990-08-03 | $7.06 | $7.91 | 120,650 | — | — |
| 1990-08-02 | $7.29 | $8.17 | 319,941 | — | — |
| 1990-08-01 | $7.04 | $7.88 | 132,373 | — | — |
| 1990-07-31 | $6.96 | $7.79 | 187,080 | — | — |
| 1990-07-30 | $6.81 | $7.62 | 9,769 | — | — |
| 1990-07-27 | $6.76 | $7.56 | 5,862 | — | — |
| 1990-07-26 | $6.78 | $7.59 | 33,704 | — | — |
| 1990-07-25 | $6.86 | $7.68 | 6,838 | — | — |
| 1990-07-24 | $6.81 | $7.62 | 81,573 | — | — |
| 1990-07-23 | $6.73 | $7.54 | 38,100 | — | — |
| 1990-07-20 | $6.83 | $7.65 | 2,442 | — | — |
| 1990-07-19 | $6.88 | $7.71 | 16,608 | — | — |
| 1990-07-18 | $6.94 | $7.76 | 15,631 | — | — |
| 1990-07-17 | $6.99 | $7.82 | 168,519 | — | — |
| 1990-07-16 | $6.94 | $7.76 | 47,869 | — | — |
| 1990-07-13 | $6.91 | $7.74 | 217,853 | — | — |
| 1990-07-12 | $7.04 | $7.88 | 155,330 | — | — |
| 1990-07-11 | $6.94 | $7.76 | 169,007 | — | — |
| 1990-07-10 | $6.81 | $7.62 | 82,061 | — | — |
| 1990-07-09 | $6.81 | $7.62 | 41,519 | — | — |
| 1990-07-06 | $6.47 | $7.25 | 8,304 | — | — |
| 1990-07-05 | $6.47 | $7.25 | 63,500 | — | — |
| 1990-07-03 | $6.27 | $7.02 | 46,404 | — | — |
| 1990-07-02 | $6.09 | $6.82 | 16,119 | — | — |
| 1990-06-29 | $6.04 | $6.76 | 25,888 | — | — |
| 1990-06-28 | $5.99 | $6.70 | 136,280 | — | — |
| 1990-06-27 | $6.09 | $6.82 | 82,061 | — | — |
| 1990-06-26 | $6.09 | $6.82 | 6,838 | — | — |
| 1990-06-25 | $6.09 | $6.82 | 73,757 | — | — |
| 1990-06-22 | $6.04 | $6.76 | 13,677 | — | — |
| 1990-06-21 | $6.04 | $6.76 | 36,146 | — | — |
| 1990-06-20 | $5.96 | $6.68 | 13,677 | — | — |
| 1990-06-19 | $5.91 | $6.62 | 10,746 | — | — |
| 1990-06-18 | $5.89 | $6.59 | 13,188 | — | — |
| 1990-06-15 | $5.89 | $6.59 | 4,396 | — | — |
| 1990-06-14 | $5.89 | $6.59 | 488 | — | — |
| 1990-06-13 | $5.89 | $6.59 | 21,004 | — | — |
| 1990-06-12 | $5.91 | $6.62 | 98,669 | — | — |
| 1990-06-11 | $5.91 | $6.62 | 55,196 | — | — |
| 1990-06-08 | $5.83 | $6.53 | 488 | — | — |
| 1990-06-07 | $5.86 | $6.56 | 82,550 | — | — |
| 1990-06-06 | $5.96 | $6.68 | 488 | — | — |
| 1990-06-05 | $5.94 | $6.65 | 18,073 | — | — |
| 1990-06-04 | $5.96 | $6.68 | 268,165 | — | — |
| 1990-06-01 | $5.91 | $6.62 | 26,377 | — | — |
| 1990-05-31 | $5.83 | $6.53 | 57,150 | — | — |
| 1990-05-30 | $5.76 | $6.45 | 8,304 | — | — |
| 1990-05-29 | $5.76 | $6.45 | 63,011 | — | — |
| 1990-05-25 | $5.58 | $6.25 | 42,496 | — | — |
| 1990-05-24 | $5.60 | $6.28 | 1,954 | — | — |
| 1990-05-23 | $5.60 | $6.28 | 7,327 | — | — |
| 1990-05-22 | $5.63 | $6.30 | 79,131 | — | — |
| 1990-05-21 | $5.55 | $6.22 | 83,038 | — | — |
| 1990-05-18 | $5.55 | $6.22 | 87,434 | — | — |
| 1990-05-17 | $5.73 | $6.42 | 49,334 | — | — |
| 1990-05-16 | $5.78 | $6.48 | 16,119 | — | — |
| 1990-05-15 | $5.83 | $6.53 | 32,238 | — | — |
| 1990-05-14 | $5.91 | $6.62 | 20,027 | — | — |
| 1990-05-11 | $5.78 | $6.48 | 13,677 | — | — |
| 1990-05-10 | $5.73 | $6.28 | 59,104 | — | — |
| 1990-05-09 | $5.71 | $6.26 | 977 | — | — |
| 1990-05-08 | $5.73 | $6.28 | 2,931 | — | — |
| 1990-05-07 | $5.76 | $6.31 | 4,885 | — | — |
| 1990-05-04 | $5.68 | $6.23 | 19,050 | — | — |
| 1990-05-03 | $5.66 | $6.20 | 66,431 | — | — |
| 1990-05-02 | $5.58 | $6.12 | 1,465 | — | — |
| 1990-05-01 | $5.50 | $6.03 | 43,961 | — | — |
| 1990-04-30 | $5.43 | $5.95 | 4,885 | — | — |
| 1990-04-27 | $5.43 | $5.95 | 88,411 | — | — |
| 1990-04-26 | $5.50 | $6.03 | 300,403 | — | — |
| 1990-04-25 | $5.58 | $6.12 | 1,465 | — | — |
| 1990-04-24 | $5.60 | $6.14 | 1,465 | — | — |
| 1990-04-23 | $5.58 | $6.12 | 18,073 | — | — |
| 1990-04-20 | $5.68 | $6.23 | 358,041 | — | — |
| 1990-04-19 | $5.66 | $6.20 | 124,069 | — | — |
| 1990-04-18 | $5.66 | $6.20 | 176,823 | — | — |
| 1990-04-17 | $5.66 | $6.20 | 183,173 | — | — |
| 1990-04-16 | $5.71 | $6.26 | 1,465 | — | — |
| 1990-04-12 | $5.73 | $6.28 | 4,396 | — | — |
| 1990-04-11 | $5.73 | $6.28 | 54,708 | — | — |
| 1990-04-10 | $5.78 | $6.34 | 8,792 | — | — |
| 1990-04-09 | $5.91 | $6.48 | 11,723 | — | — |
| 1990-04-06 | $5.89 | $6.45 | 4,396 | — | — |
| 1990-04-05 | $5.86 | $6.42 | 77,177 | — | — |
| 1990-04-04 | $5.86 | $6.42 | 488 | — | — |
| 1990-04-03 | $5.83 | $6.40 | 6,838 | — | — |
| 1990-04-02 | $5.81 | $6.37 | 73,269 | — | — |
| 1990-03-30 | $5.89 | $6.45 | 20,515 | — | — |
| 1990-03-29 | $5.99 | $6.56 | 7,327 | — | — |
| 1990-03-28 | $6.04 | $6.62 | 0 | — | — |
| 1990-03-27 | $6.04 | $6.62 | 7,327 | — | — |
| 1990-03-26 | $6.01 | $6.59 | 3,419 | — | — |
| 1990-03-23 | $6.06 | $6.65 | 3,908 | — | — |
| 1990-03-22 | $6.06 | $6.65 | 50,800 | — | — |
| 1990-03-21 | $6.04 | $6.62 | 16,608 | — | — |
| 1990-03-20 | $6.12 | $6.70 | 52,265 | — | — |
| 1990-03-19 | $6.12 | $6.70 | 20,027 | — | — |
| 1990-03-16 | $6.06 | $6.65 | 13,188 | — | — |
| 1990-03-15 | $6.06 | $6.65 | 40,542 | — | — |
| 1990-03-14 | $6.01 | $6.59 | 977 | — | — |
| 1990-03-13 | $6.01 | $6.59 | 6,350 | — | — |
| 1990-03-12 | $6.01 | $6.59 | 3,419 | — | — |
| 1990-03-09 | $6.06 | $6.65 | 0 | — | — |
| 1990-03-08 | $6.06 | $6.65 | 3,908 | — | — |
| 1990-03-07 | $6.04 | $6.62 | 12,700 | — | — |
| 1990-03-06 | $6.09 | $6.68 | 24,423 | — | — |
| 1990-03-05 | $6.01 | $6.59 | 4,396 | — | — |
| 1990-03-02 | $6.04 | $6.62 | 4,396 | — | — |
| 1990-03-01 | $6.04 | $6.62 | 88,411 | — | — |
| 1990-02-28 | $6.01 | $6.59 | 488 | — | — |
| 1990-02-27 | $6.01 | $6.59 | 49,334 | — | — |
| 1990-02-26 | $5.99 | $6.56 | 247,649 | — | — |
| 1990-02-23 | $6.04 | $6.62 | 8,792 | — | — |
| 1990-02-22 | $6.17 | $6.76 | 6,350 | — | — |
| 1990-02-21 | $6.17 | $6.76 | 9,769 | — | — |
| 1990-02-20 | $6.14 | $6.73 | 12,700 | — | — |
| 1990-02-16 | $6.14 | $6.73 | 3,419 | — | — |
| 1990-02-15 | $6.09 | $6.68 | 5,373 | — | — |
| 1990-02-14 | $6.04 | $6.62 | 11,235 | — | — |
| 1990-02-13 | $6.06 | $6.65 | 51,777 | — | — |
| 1990-02-12 | $5.99 | $6.56 | 19,538 | — | — |
| 1990-02-09 | $5.96 | $6.54 | 178,776 | — | — |
| 1990-02-08 | $6.09 | $6.68 | 42,008 | — | — |
| 1990-02-07 | $6.17 | $6.76 | 38,588 | — | — |
| 1990-02-06 | $6.22 | $6.82 | 55,684 | — | — |
| 1990-02-05 | $6.35 | $6.96 | 1,954 | — | — |
| 1990-02-02 | $6.35 | $6.96 | 17,585 | — | — |
| 1990-02-01 | $6.24 | $6.85 | 6,838 | — | — |
| 1990-01-31 | $6.19 | $6.79 | 14,654 | — | — |
| 1990-01-30 | $6.17 | $6.76 | 3,908 | — | — |
| 1990-01-29 | $6.17 | $6.76 | 3,908 | — | — |
| 1990-01-26 | $6.19 | $6.79 | 133,838 | — | — |
| 1990-01-25 | $6.14 | $6.73 | 977 | — | — |
| 1990-01-24 | $6.12 | $6.70 | 2,442 | — | — |
| 1990-01-23 | $6.22 | $6.82 | 16,608 | — | — |
| 1990-01-22 | $6.24 | $6.85 | 2,931 | — | — |
| 1990-01-19 | $6.30 | $6.90 | 488 | — | — |
| 1990-01-18 | $6.24 | $6.85 | 42,984 | — | — |
| 1990-01-17 | $6.32 | $6.93 | 5,373 | — | — |
| 1990-01-16 | $6.32 | $6.93 | 19,050 | — | — |
| 1990-01-15 | $6.35 | $6.96 | 13,188 | — | — |
| 1990-01-12 | $6.35 | $6.96 | 29,796 | — | — |
| 1990-01-11 | $6.45 | $7.07 | 16,608 | — | — |
| 1990-01-10 | $6.27 | $6.87 | 4,396 | — | — |
| 1990-01-09 | $6.22 | $6.82 | 54,219 | — | — |
| 1990-01-08 | $6.22 | $6.82 | 6,350 | — | — |
| 1990-01-05 | $6.30 | $6.90 | 3,908 | — | — |
| 1990-01-04 | $6.24 | $6.85 | 4,396 | — | — |
| 1990-01-03 | $6.17 | $6.76 | 148,492 | — | — |
| 1990-01-02 | $6.06 | $6.65 | 59,104 | — | — |