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
- 1980-04-14 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 | $5.47 | $6.43 | 32,800 | — | — |
| 1990-12-28 | $5.50 | $6.46 | 443,600 | — | — |
| 1990-12-27 | $5.47 | $6.43 | 106,800 | — | — |
| 1990-12-26 | $5.44 | $6.39 | 88,800 | — | — |
| 1990-12-24 | $5.44 | $6.39 | 123,600 | — | — |
| 1990-12-21 | $5.53 | $6.50 | 174,400 | — | — |
| 1990-12-20 | $5.63 | $6.61 | 56,400 | — | — |
| 1990-12-19 | $5.72 | $6.72 | 265,600 | — | — |
| 1990-12-18 | $5.69 | $6.68 | 560,400 | — | — |
| 1990-12-17 | $5.63 | $6.61 | 260,000 | — | — |
| 1990-12-14 | $5.75 | $6.76 | 408,000 | — | — |
| 1990-12-13 | $5.81 | $6.83 | 295,200 | — | — |
| 1990-12-12 | $5.84 | $6.87 | 554,000 | — | — |
| 1990-12-11 | $5.75 | $6.76 | 344,800 | — | — |
| 1990-12-10 | $5.72 | $6.72 | 572,000 | — | — |
| 1990-12-07 | $5.75 | $6.76 | 917,600 | — | — |
| 1990-12-06 | $5.59 | $6.57 | 4,096,800 | — | — |
| 1990-12-05 | $5.75 | $6.76 | 374,000 | — | — |
| 1990-12-04 | $5.59 | $6.57 | 134,400 | — | — |
| 1990-12-03 | $5.56 | $6.54 | 488,400 | — | — |
| 1990-11-30 | $5.59 | $6.57 | 1,301,600 | — | — |
| 1990-11-29 | $5.44 | $6.39 | 1,263,200 | — | — |
| 1990-11-28 | $5.47 | $6.43 | 472,400 | — | — |
| 1990-11-27 | $5.59 | $6.57 | 2,130,000 | — | — |
| 1990-11-26 | $5.53 | $6.50 | 557,200 | — | — |
| 1990-11-23 | $5.56 | $6.54 | 1,660,400 | — | — |
| 1990-11-21 | $5.34 | $6.28 | 3,457,200 | — | — |
| 1990-11-20 | $5.38 | $6.32 | 355,200 | — | — |
| 1990-11-19 | $5.50 | $6.46 | 666,400 | — | — |
| 1990-11-16 | $5.50 | $6.46 | 726,000 | — | — |
| 1990-11-15 | $5.50 | $6.46 | 705,200 | — | — |
| 1990-11-14 | $5.41 | $6.35 | 263,200 | — | — |
| 1990-11-13 | $5.44 | $6.39 | 417,200 | — | — |
| 1990-11-12 | $5.50 | $6.46 | 331,600 | — | — |
| 1990-11-09 | $5.41 | $6.35 | 32,400 | — | — |
| 1990-11-08 | $5.41 | $6.35 | 146,800 | — | — |
| 1990-11-07 | $5.50 | $6.46 | 502,400 | — | — |
| 1990-11-06 | $5.56 | $6.54 | 454,400 | — | — |
| 1990-11-05 | $5.56 | $6.54 | 776,800 | — | — |
| 1990-11-02 | $5.47 | $6.43 | 220,000 | — | — |
| 1990-11-01 | $5.28 | $6.21 | 417,200 | — | — |
| 1990-10-31 | $5.28 | $6.21 | 582,000 | — | — |
| 1990-10-30 | $5.28 | $6.21 | 143,600 | — | — |
| 1990-10-29 | $5.22 | $6.13 | 147,600 | — | — |
| 1990-10-26 | $5.19 | $6.10 | 324,400 | — | — |
| 1990-10-25 | $5.41 | $6.35 | 2,054,800 | — | — |
| 1990-10-24 | $5.44 | $6.39 | 70,800 | — | — |
| 1990-10-23 | $5.53 | $6.50 | 229,200 | — | — |
| 1990-10-22 | $5.38 | $6.32 | 271,200 | — | — |
| 1990-10-19 | $5.31 | $6.24 | 134,800 | — | — |
| 1990-10-18 | $5.25 | $6.17 | 426,000 | — | — |
| 1990-10-17 | $5.09 | $5.99 | 225,600 | — | — |
| 1990-10-16 | $5.13 | $6.02 | 337,600 | — | — |
| 1990-10-15 | $5.25 | $6.17 | 531,600 | — | — |
| 1990-10-12 | $5.28 | $6.21 | 376,800 | — | — |
| 1990-10-11 | $5.34 | $6.28 | 1,063,200 | — | — |
| 1990-10-10 | $5.38 | $6.32 | 918,800 | — | — |
| 1990-10-09 | $5.53 | $6.50 | 890,400 | — | — |
| 1990-10-08 | $5.78 | $6.79 | 843,600 | — | — |
| 1990-10-05 | $5.88 | $6.90 | 550,800 | — | — |
| 1990-10-04 | $5.41 | $6.35 | 988,000 | — | — |
| 1990-10-03 | $5.34 | $6.28 | 464,800 | — | — |
| 1990-10-02 | $5.25 | $6.17 | 362,800 | — | — |
| 1990-10-01 | $5.22 | $6.13 | 779,200 | — | — |
| 1990-09-28 | $5.00 | $5.88 | 137,600 | — | — |
| 1990-09-27 | $4.94 | $5.80 | 444,000 | — | — |
| 1990-09-26 | $4.78 | $5.62 | 152,400 | — | — |
| 1990-09-25 | $4.81 | $5.66 | 1,545,600 | — | — |
| 1990-09-24 | $4.84 | $5.69 | 234,000 | — | — |
| 1990-09-21 | $4.81 | $5.66 | 854,000 | — | — |
| 1990-09-20 | $4.88 | $5.73 | 450,400 | — | — |
| 1990-09-19 | $4.94 | $5.80 | 158,800 | — | — |
| 1990-09-18 | $5.06 | $5.95 | 206,400 | — | — |
| 1990-09-17 | $5.03 | $5.91 | 588,400 | — | — |
| 1990-09-14 | $5.00 | $5.88 | 321,600 | — | — |
| 1990-09-13 | $5.16 | $5.98 | 132,800 | — | — |
| 1990-09-12 | $5.16 | $5.98 | 574,800 | — | — |
| 1990-09-11 | $5.13 | $5.94 | 352,000 | — | — |
| 1990-09-10 | $5.13 | $5.94 | 290,000 | — | — |
| 1990-09-07 | $5.03 | $5.83 | 359,600 | — | — |
| 1990-09-06 | $4.94 | $5.72 | 541,200 | — | — |
| 1990-09-05 | $5.00 | $5.80 | 166,400 | — | — |
| 1990-09-04 | $4.97 | $5.76 | 132,800 | — | — |
| 1990-08-31 | $4.94 | $5.72 | 85,600 | — | — |
| 1990-08-30 | $4.94 | $5.72 | 530,000 | — | — |
| 1990-08-29 | $5.09 | $5.91 | 1,312,800 | — | — |
| 1990-08-28 | $5.22 | $6.05 | 138,000 | — | — |
| 1990-08-27 | $5.25 | $6.09 | 87,600 | — | — |
| 1990-08-24 | $5.06 | $5.87 | 1,213,600 | — | — |
| 1990-08-23 | $5.06 | $5.87 | 1,102,000 | — | — |
| 1990-08-22 | $5.06 | $5.87 | 598,000 | — | — |
| 1990-08-21 | $5.13 | $5.94 | 666,400 | — | — |
| 1990-08-20 | $5.22 | $6.05 | 408,000 | — | — |
| 1990-08-17 | $5.31 | $6.16 | 571,200 | — | — |
| 1990-08-16 | $5.28 | $6.12 | 53,200 | — | — |
| 1990-08-15 | $5.38 | $6.23 | 299,200 | — | — |
| 1990-08-14 | $5.31 | $6.16 | 405,600 | — | — |
| 1990-08-13 | $5.25 | $6.09 | 245,600 | — | — |
| 1990-08-10 | $5.25 | $6.09 | 352,800 | — | — |
| 1990-08-09 | $5.25 | $6.09 | 326,400 | — | — |
| 1990-08-08 | $5.06 | $5.87 | 273,600 | — | — |
| 1990-08-07 | $5.16 | $5.98 | 804,400 | — | — |
| 1990-08-06 | $5.00 | $5.80 | 828,000 | — | — |
| 1990-08-03 | $5.19 | $6.01 | 727,200 | — | — |
| 1990-08-02 | $5.31 | $6.16 | 172,400 | — | — |
| 1990-08-01 | $5.41 | $6.27 | 1,437,200 | — | — |
| 1990-07-31 | $5.25 | $6.09 | 1,655,200 | — | — |
| 1990-07-30 | $5.44 | $6.30 | 1,313,200 | — | — |
| 1990-07-27 | $5.38 | $6.23 | 1,096,400 | — | — |
| 1990-07-26 | $5.44 | $6.30 | 1,350,400 | — | — |
| 1990-07-25 | $5.50 | $6.38 | 538,400 | — | — |
| 1990-07-24 | $5.50 | $6.38 | 175,200 | — | — |
| 1990-07-23 | $5.63 | $6.52 | 404,800 | — | — |
| 1990-07-20 | $5.69 | $6.59 | 340,400 | — | — |
| 1990-07-19 | $5.69 | $6.59 | 295,600 | — | — |
| 1990-07-18 | $5.69 | $6.59 | 416,000 | — | — |
| 1990-07-17 | $5.75 | $6.67 | 1,806,400 | — | — |
| 1990-07-16 | $5.72 | $6.63 | 948,800 | — | — |
| 1990-07-13 | $5.75 | $6.67 | 1,384,400 | — | — |
| 1990-07-12 | $5.78 | $6.70 | 652,800 | — | — |
| 1990-07-11 | $5.75 | $6.67 | 1,435,600 | — | — |
| 1990-07-10 | $5.69 | $6.59 | 1,490,400 | — | — |
| 1990-07-09 | $5.75 | $6.67 | 1,994,800 | — | — |
| 1990-07-06 | $5.75 | $6.67 | 167,600 | — | — |
| 1990-07-05 | $5.69 | $6.59 | 85,600 | — | — |
| 1990-07-03 | $5.75 | $6.67 | 166,800 | — | — |
| 1990-07-02 | $5.78 | $6.70 | 1,519,200 | — | — |
| 1990-06-29 | $5.72 | $6.63 | 193,600 | — | — |
| 1990-06-28 | $5.69 | $6.59 | 216,000 | — | — |
| 1990-06-27 | $5.72 | $6.63 | 126,800 | — | — |
| 1990-06-26 | $5.75 | $6.67 | 265,200 | — | — |
| 1990-06-25 | $5.72 | $6.63 | 507,600 | — | — |
| 1990-06-22 | $5.72 | $6.63 | 1,350,400 | — | — |
| 1990-06-21 | $5.66 | $6.56 | 676,000 | — | — |
| 1990-06-20 | $5.63 | $6.52 | 372,800 | — | — |
| 1990-06-19 | $5.63 | $6.52 | 319,200 | — | — |
| 1990-06-18 | $5.59 | $6.49 | 581,200 | — | — |
| 1990-06-15 | $5.72 | $6.63 | 254,400 | — | — |
| 1990-06-14 | $5.91 | $6.85 | 747,200 | — | — |
| 1990-06-13 | $5.72 | $6.63 | 321,600 | — | — |
| 1990-06-12 | $5.63 | $6.52 | 944,000 | — | — |
| 1990-06-11 | $5.53 | $6.41 | 274,400 | — | — |
| 1990-06-08 | $5.53 | $6.41 | 1,234,800 | — | — |
| 1990-06-07 | $5.53 | $6.41 | 531,600 | — | — |
| 1990-06-06 | $6.16 | $6.80 | 276,400 | — | — |
| 1990-06-05 | $6.13 | $6.77 | 316,800 | — | — |
| 1990-06-04 | $6.16 | $6.80 | 632,000 | — | — |
| 1990-06-01 | $6.13 | $6.77 | 717,200 | — | — |
| 1990-05-31 | $6.09 | $6.74 | 180,000 | — | — |
| 1990-05-30 | $6.16 | $6.80 | 659,200 | — | — |
| 1990-05-29 | $6.13 | $6.77 | 307,200 | — | — |
| 1990-05-25 | $6.00 | $6.63 | 773,200 | — | — |
| 1990-05-24 | $6.00 | $6.63 | 12,352,400 | — | — |
| 1990-05-23 | $5.94 | $6.56 | 560,400 | — | — |
| 1990-05-22 | $5.94 | $6.56 | 412,000 | — | — |
| 1990-05-21 | $5.94 | $6.56 | 148,000 | — | — |
| 1990-05-18 | $5.97 | $6.60 | 691,600 | — | — |
| 1990-05-17 | $5.94 | $6.56 | 1,176,400 | — | — |
| 1990-05-16 | $5.88 | $6.49 | 213,600 | — | — |
| 1990-05-15 | $5.88 | $6.49 | 4,117,200 | — | — |
| 1990-05-14 | $5.78 | $6.39 | 1,525,200 | — | — |
| 1990-05-11 | $5.88 | $6.49 | 445,200 | — | — |
| 1990-05-10 | $5.72 | $6.32 | 3,060,400 | — | — |
| 1990-05-09 | $5.75 | $6.36 | 3,595,600 | — | — |
| 1990-05-08 | $5.78 | $6.39 | 1,533,600 | — | — |
| 1990-05-07 | $5.78 | $6.39 | 1,473,200 | — | — |
| 1990-05-04 | $5.69 | $6.29 | 598,000 | — | — |
| 1990-05-03 | $5.50 | $6.08 | 506,000 | — | — |
| 1990-05-02 | $5.72 | $6.32 | 333,600 | — | — |
| 1990-05-01 | $5.78 | $6.39 | 1,018,000 | — | — |
| 1990-04-30 | $5.75 | $6.36 | 826,800 | — | — |
| 1990-04-27 | $5.78 | $6.39 | 834,800 | — | — |
| 1990-04-26 | $5.78 | $6.39 | 322,800 | — | — |
| 1990-04-25 | $5.88 | $6.49 | 3,141,600 | — | — |
| 1990-04-24 | $5.78 | $6.39 | 3,065,200 | — | — |
| 1990-04-23 | $5.78 | $6.39 | 2,806,800 | — | — |
| 1990-04-20 | $6.00 | $6.63 | 1,724,000 | — | — |
| 1990-04-19 | $5.94 | $6.56 | 715,200 | — | — |
| 1990-04-18 | $5.91 | $6.53 | 1,498,800 | — | — |
| 1990-04-17 | $5.91 | $6.53 | 2,133,200 | — | — |
| 1990-04-16 | $5.88 | $6.49 | 1,466,800 | — | — |
| 1990-04-12 | $5.94 | $6.56 | 1,030,800 | — | — |
| 1990-04-11 | $5.97 | $6.60 | 572,400 | — | — |
| 1990-04-10 | $6.25 | $6.73 | 1,380,800 | — | — |
| 1990-04-09 | $6.44 | $6.93 | 399,600 | — | — |
| 1990-04-06 | $6.41 | $6.90 | 177,200 | — | — |
| 1990-04-05 | $6.41 | $6.90 | 99,200 | — | — |
| 1990-04-04 | $6.38 | $6.87 | 428,800 | — | — |
| 1990-04-03 | $6.38 | $6.87 | 244,000 | — | — |
| 1990-04-02 | $6.25 | $6.73 | 184,400 | — | — |
| 1990-03-30 | $6.41 | $6.90 | 234,800 | — | — |
| 1990-03-29 | $6.47 | $6.90 | 902,400 | — | — |
| 1990-03-28 | $6.50 | $6.94 | 1,193,600 | — | — |
| 1990-03-27 | $6.44 | $6.87 | 413,600 | — | — |
| 1990-03-26 | $6.47 | $6.90 | 959,200 | — | — |
| 1990-03-23 | $6.38 | $6.80 | 1,115,200 | — | — |
| 1990-03-22 | $6.34 | $6.77 | 2,994,400 | — | — |
| 1990-03-21 | $6.38 | $6.80 | 1,165,200 | — | — |
| 1990-03-20 | $6.53 | $6.97 | 1,075,600 | — | — |
| 1990-03-19 | $6.50 | $6.94 | 458,000 | — | — |
| 1990-03-16 | $6.59 | $7.04 | 2,757,600 | — | — |
| 1990-03-15 | $6.47 | $6.90 | 902,400 | — | — |
| 1990-03-14 | $6.41 | $6.84 | 1,040,000 | — | — |
| 1990-03-13 | $6.38 | $6.80 | 933,600 | — | — |
| 1990-03-12 | $6.47 | $6.90 | 730,400 | — | — |
| 1990-03-09 | $6.53 | $6.97 | 220,800 | — | — |
| 1990-03-08 | $6.56 | $7.00 | 714,000 | — | — |
| 1990-03-07 | $6.44 | $6.87 | 416,400 | — | — |
| 1990-03-06 | $6.50 | $6.94 | 831,600 | — | — |
| 1990-03-05 | $6.53 | $6.97 | 600,000 | — | — |
| 1990-03-02 | $6.53 | $6.97 | 1,386,000 | — | — |
| 1990-03-01 | $6.56 | $7.00 | 235,600 | — | — |
| 1990-02-28 | $6.56 | $7.00 | 1,092,400 | — | — |
| 1990-02-27 | $6.56 | $7.00 | 398,800 | — | — |
| 1990-02-26 | $6.56 | $7.00 | 877,200 | — | — |
| 1990-02-23 | $6.56 | $7.00 | 179,200 | — | — |
| 1990-02-22 | $6.69 | $7.14 | 960,400 | — | — |
| 1990-02-21 | $6.72 | $7.17 | 851,200 | — | — |
| 1990-02-20 | $6.78 | $7.24 | 2,191,200 | — | — |
| 1990-02-16 | $6.84 | $7.30 | 742,400 | — | — |
| 1990-02-15 | $6.78 | $7.24 | 472,000 | — | — |
| 1990-02-14 | $6.75 | $7.20 | 677,600 | — | — |
| 1990-02-13 | $6.69 | $7.14 | 991,200 | — | — |
| 1990-02-12 | $6.75 | $7.20 | 241,600 | — | — |
| 1990-02-09 | $6.75 | $7.20 | 203,600 | — | — |
| 1990-02-08 | $6.78 | $7.24 | 1,138,400 | — | — |
| 1990-02-07 | $6.75 | $7.20 | 326,400 | — | — |
| 1990-02-06 | $6.75 | $7.20 | 384,000 | — | — |
| 1990-02-05 | $6.84 | $7.30 | 672,000 | — | — |
| 1990-02-02 | $6.81 | $7.27 | 811,200 | — | — |
| 1990-02-01 | $6.78 | $7.24 | 444,400 | — | — |
| 1990-01-31 | $6.69 | $7.14 | 1,059,600 | — | — |
| 1990-01-30 | $6.56 | $7.00 | 3,644,400 | — | — |
| 1990-01-29 | $6.59 | $7.04 | 1,590,400 | — | — |
| 1990-01-26 | $6.53 | $6.97 | 1,100,400 | — | — |
| 1990-01-25 | $6.50 | $6.94 | 978,400 | — | — |
| 1990-01-24 | $6.50 | $6.94 | 871,200 | — | — |
| 1990-01-23 | $6.59 | $7.04 | 3,295,200 | — | — |
| 1990-01-22 | $6.53 | $6.97 | 426,000 | — | — |
| 1990-01-19 | $6.69 | $7.14 | 260,800 | — | — |
| 1990-01-18 | $6.69 | $7.14 | 836,000 | — | — |
| 1990-01-17 | $6.72 | $7.17 | 423,600 | — | — |
| 1990-01-16 | $6.69 | $7.14 | 2,490,000 | — | — |
| 1990-01-15 | $6.69 | $7.14 | 509,200 | — | — |
| 1990-01-12 | $6.75 | $7.20 | 1,335,600 | — | — |
| 1990-01-11 | $6.84 | $7.30 | 330,400 | — | — |
| 1990-01-10 | $6.88 | $7.34 | 2,022,400 | — | — |
| 1990-01-09 | $6.88 | $7.34 | 982,800 | — | — |
| 1990-01-08 | $6.91 | $7.37 | 1,995,600 | — | — |
| 1990-01-05 | $6.81 | $7.27 | 488,400 | — | — |
| 1990-01-04 | $6.75 | $7.20 | 805,200 | — | — |
| 1990-01-03 | $6.75 | $7.20 | 205,600 | — | — |
| 1990-01-02 | $6.75 | $7.20 | 645,600 | — | — |