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
- 1987-06-10 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 | $5.31 | $5.31 | 241,200 | — | — |
| 1990-12-28 | $5.25 | $5.25 | 310,500 | — | — |
| 1990-12-27 | $5.14 | $5.14 | 99,900 | — | — |
| 1990-12-26 | $5.33 | $5.33 | 273,150 | — | — |
| 1990-12-24 | $5.33 | $5.33 | 132,300 | — | — |
| 1990-12-21 | $5.28 | $5.28 | 178,650 | — | — |
| 1990-12-20 | $5.25 | $5.25 | 660,600 | — | — |
| 1990-12-19 | $5.31 | $5.31 | 463,500 | — | — |
| 1990-12-18 | $5.14 | $5.14 | 1,043,550 | — | — |
| 1990-12-17 | $5.22 | $5.22 | 576,900 | — | — |
| 1990-12-14 | $5.31 | $5.31 | 233,100 | — | — |
| 1990-12-13 | $5.31 | $5.31 | 333,450 | — | — |
| 1990-12-12 | $5.31 | $5.31 | 423,900 | — | — |
| 1990-12-11 | $5.28 | $5.28 | 604,350 | — | — |
| 1990-12-10 | $5.42 | $5.42 | 903,600 | — | — |
| 1990-12-07 | $5.03 | $5.03 | 680,400 | — | — |
| 1990-12-06 | $5.14 | $5.14 | 1,502,100 | — | — |
| 1990-12-05 | $5.08 | $5.08 | 2,261,250 | — | — |
| 1990-12-04 | $4.86 | $4.86 | 693,450 | — | — |
| 1990-12-03 | $4.89 | $4.89 | 672,300 | — | — |
| 1990-11-30 | $4.44 | $4.44 | 294,300 | — | — |
| 1990-11-29 | $4.25 | $4.25 | 167,400 | — | — |
| 1990-11-28 | $4.31 | $4.31 | 354,150 | — | — |
| 1990-11-27 | $4.33 | $4.33 | 1,026,450 | — | — |
| 1990-11-26 | $4.03 | $4.03 | 292,950 | — | — |
| 1990-11-23 | $4.08 | $4.08 | 151,200 | — | — |
| 1990-11-21 | $4.11 | $4.11 | 199,800 | — | — |
| 1990-11-20 | $4.19 | $4.19 | 554,400 | — | — |
| 1990-11-19 | $4.31 | $4.31 | 94,950 | — | — |
| 1990-11-16 | $4.25 | $4.25 | 191,250 | — | — |
| 1990-11-15 | $4.39 | $4.39 | 760,500 | — | — |
| 1990-11-14 | $4.39 | $4.39 | 521,550 | — | — |
| 1990-11-13 | $4.19 | $4.19 | 158,400 | — | — |
| 1990-11-12 | $4.14 | $4.14 | 902,700 | — | — |
| 1990-11-09 | $3.89 | $3.89 | 809,550 | — | — |
| 1990-11-08 | $3.78 | $3.78 | 90,450 | — | — |
| 1990-11-07 | $3.89 | $3.89 | 37,800 | — | — |
| 1990-11-06 | $4.00 | $4.00 | 695,700 | — | — |
| 1990-11-05 | $3.92 | $3.92 | 255,600 | — | — |
| 1990-11-02 | $4.00 | $4.00 | 375,300 | — | — |
| 1990-11-01 | $3.69 | $3.69 | 343,800 | — | — |
| 1990-10-31 | $3.61 | $3.61 | 207,000 | — | — |
| 1990-10-30 | $3.72 | $3.72 | 460,350 | — | — |
| 1990-10-29 | $3.75 | $3.75 | 145,800 | — | — |
| 1990-10-26 | $3.86 | $3.86 | 243,450 | — | — |
| 1990-10-25 | $4.14 | $4.14 | 96,300 | — | — |
| 1990-10-24 | $4.14 | $4.14 | 209,700 | — | — |
| 1990-10-23 | $4.22 | $4.22 | 545,400 | — | — |
| 1990-10-22 | $4.14 | $4.14 | 353,250 | — | — |
| 1990-10-19 | $3.97 | $3.97 | 738,450 | — | — |
| 1990-10-18 | $4.14 | $4.14 | 1,034,550 | — | — |
| 1990-10-17 | $3.69 | $3.69 | 738,450 | — | — |
| 1990-10-16 | $3.50 | $3.50 | 702,450 | — | — |
| 1990-10-15 | $3.33 | $3.33 | 251,100 | — | — |
| 1990-10-12 | $3.28 | $3.28 | 259,650 | — | — |
| 1990-10-11 | $3.06 | $3.06 | 545,400 | — | — |
| 1990-10-10 | $3.14 | $3.14 | 868,500 | — | — |
| 1990-10-09 | $3.53 | $3.53 | 359,100 | — | — |
| 1990-10-08 | $3.56 | $3.56 | 226,350 | — | — |
| 1990-10-05 | $3.61 | $3.61 | 193,050 | — | — |
| 1990-10-04 | $3.50 | $3.50 | 736,650 | — | — |
| 1990-10-03 | $3.42 | $3.42 | 513,000 | — | — |
| 1990-10-02 | $3.64 | $3.64 | 1,242,450 | — | — |
| 1990-10-01 | $3.89 | $3.89 | 486,900 | — | — |
| 1990-09-28 | $3.89 | $3.89 | 538,200 | — | — |
| 1990-09-27 | $3.92 | $3.92 | 154,350 | — | — |
| 1990-09-26 | $4.00 | $4.00 | 396,000 | — | — |
| 1990-09-25 | $4.17 | $4.17 | 412,650 | — | — |
| 1990-09-24 | $3.89 | $3.89 | 235,350 | — | — |
| 1990-09-21 | $4.03 | $4.03 | 305,550 | — | — |
| 1990-09-20 | $4.11 | $4.11 | 675,900 | — | — |
| 1990-09-19 | $4.33 | $4.33 | 572,850 | — | — |
| 1990-09-18 | $4.53 | $4.53 | 288,900 | — | — |
| 1990-09-17 | $4.44 | $4.44 | 539,100 | — | — |
| 1990-09-14 | $4.42 | $4.42 | 496,800 | — | — |
| 1990-09-13 | $4.33 | $4.33 | 855,450 | — | — |
| 1990-09-12 | $4.53 | $4.53 | 1,410,300 | — | — |
| 1990-09-11 | $4.64 | $4.64 | 791,550 | — | — |
| 1990-09-10 | $4.75 | $4.75 | 988,200 | — | — |
| 1990-09-07 | $4.78 | $4.78 | 924,300 | — | — |
| 1990-09-06 | $4.75 | $4.75 | 467,550 | — | — |
| 1990-09-05 | $4.81 | $4.81 | 626,400 | — | — |
| 1990-09-04 | $4.97 | $4.97 | 480,600 | — | — |
| 1990-08-31 | $4.81 | $4.81 | 450,450 | — | — |
| 1990-08-30 | $4.75 | $4.75 | 1,325,250 | — | — |
| 1990-08-29 | $4.97 | $4.97 | 561,600 | — | — |
| 1990-08-28 | $5.14 | $5.14 | 1,689,750 | — | — |
| 1990-08-27 | $5.00 | $5.00 | 847,350 | — | — |
| 1990-08-24 | $4.67 | $4.67 | 1,761,300 | — | — |
| 1990-08-23 | $4.28 | $4.28 | 2,416,500 | — | — |
| 1990-08-22 | $4.50 | $4.50 | 948,150 | — | — |
| 1990-08-21 | $4.75 | $4.75 | 1,006,650 | — | — |
| 1990-08-20 | $4.92 | $4.92 | 665,100 | — | — |
| 1990-08-17 | $5.06 | $5.06 | 2,559,150 | — | — |
| 1990-08-16 | $5.36 | $5.36 | 1,040,850 | — | — |
| 1990-08-15 | $5.53 | $5.53 | 2,737,800 | — | — |
| 1990-08-14 | $5.25 | $5.25 | 2,101,950 | — | — |
| 1990-08-13 | $5.61 | $5.61 | 1,667,250 | — | — |
| 1990-08-10 | $5.53 | $5.53 | 502,650 | — | — |
| 1990-08-09 | $5.61 | $5.61 | 772,650 | — | — |
| 1990-08-08 | $5.61 | $5.61 | 2,473,200 | — | — |
| 1990-08-07 | $5.44 | $5.44 | 1,555,200 | — | — |
| 1990-08-06 | $5.31 | $5.31 | 2,630,250 | — | — |
| 1990-08-03 | $5.67 | $5.67 | 3,472,650 | — | — |
| 1990-08-02 | $5.97 | $5.97 | 1,653,750 | — | — |
| 1990-08-01 | $6.19 | $6.19 | 984,150 | — | — |
| 1990-07-31 | $6.14 | $6.14 | 1,373,400 | — | — |
| 1990-07-30 | $6.11 | $6.11 | 482,850 | — | — |
| 1990-07-27 | $6.00 | $6.00 | 874,350 | — | — |
| 1990-07-26 | $6.00 | $6.00 | 665,100 | — | — |
| 1990-07-25 | $5.92 | $5.92 | 486,450 | — | — |
| 1990-07-24 | $5.83 | $5.83 | 1,643,850 | — | — |
| 1990-07-23 | $5.92 | $5.92 | 2,268,900 | — | — |
| 1990-07-20 | $6.08 | $6.08 | 1,271,250 | — | — |
| 1990-07-19 | $6.14 | $6.14 | 1,636,650 | — | — |
| 1990-07-18 | $6.14 | $6.14 | 4,540,500 | — | — |
| 1990-07-17 | $5.81 | $5.81 | 1,192,950 | — | — |
| 1990-07-16 | $6.11 | $6.11 | 1,275,750 | — | — |
| 1990-07-13 | $6.06 | $6.06 | 1,080,450 | — | — |
| 1990-07-12 | $6.14 | $6.14 | 1,815,750 | — | — |
| 1990-07-11 | $5.92 | $5.92 | 761,850 | — | — |
| 1990-07-10 | $6.00 | $6.00 | 495,450 | — | — |
| 1990-07-09 | $6.03 | $6.03 | 275,850 | — | — |
| 1990-07-06 | $6.00 | $6.00 | 544,950 | — | — |
| 1990-07-05 | $5.89 | $5.89 | 506,700 | — | — |
| 1990-07-03 | $5.94 | $5.94 | 1,788,750 | — | — |
| 1990-07-02 | $6.11 | $6.11 | 577,800 | — | — |
| 1990-06-29 | $6.06 | $6.06 | 818,550 | — | — |
| 1990-06-28 | $6.06 | $6.06 | 634,950 | — | — |
| 1990-06-27 | $5.97 | $5.97 | 733,500 | — | — |
| 1990-06-26 | $5.92 | $5.92 | 596,700 | — | — |
| 1990-06-25 | $5.78 | $5.78 | 610,200 | — | — |
| 1990-06-22 | $5.92 | $5.92 | 1,109,250 | — | — |
| 1990-06-21 | $5.83 | $5.83 | 290,700 | — | — |
| 1990-06-20 | $5.69 | $5.69 | 759,150 | — | — |
| 1990-06-19 | $5.72 | $5.72 | 1,061,550 | — | — |
| 1990-06-18 | $5.72 | $5.72 | 1,165,500 | — | — |
| 1990-06-15 | $6.03 | $6.03 | 968,400 | — | — |
| 1990-06-14 | $6.06 | $6.06 | 908,100 | — | — |
| 1990-06-13 | $6.00 | $6.00 | 1,241,100 | — | — |
| 1990-06-12 | $5.83 | $5.83 | 1,219,050 | — | — |
| 1990-06-11 | $5.61 | $5.61 | 1,147,950 | — | — |
| 1990-06-08 | $5.58 | $5.58 | 724,050 | — | — |
| 1990-06-07 | $5.61 | $5.61 | 1,198,800 | — | — |
| 1990-06-06 | $5.78 | $5.78 | 4,123,350 | — | — |
| 1990-06-05 | $5.72 | $5.72 | 2,302,650 | — | — |
| 1990-06-04 | $6.08 | $6.08 | 704,250 | — | — |
| 1990-06-01 | $6.11 | $6.11 | 1,266,300 | — | — |
| 1990-05-31 | $6.17 | $6.17 | 926,100 | — | — |
| 1990-05-30 | $6.19 | $6.19 | 1,669,950 | — | — |
| 1990-05-29 | $6.22 | $6.22 | 1,530,450 | — | — |
| 1990-05-25 | $6.14 | $6.14 | 945,450 | — | — |
| 1990-05-24 | $6.19 | $6.19 | 1,136,250 | — | — |
| 1990-05-23 | $6.25 | $6.25 | 2,618,550 | — | — |
| 1990-05-22 | $6.14 | $6.14 | 3,324,600 | — | — |
| 1990-05-21 | $5.97 | $5.97 | 1,512,900 | — | — |
| 1990-05-18 | $5.86 | $5.86 | 1,152,450 | — | — |
| 1990-05-17 | $5.92 | $5.92 | 1,577,700 | — | — |
| 1990-05-16 | $5.75 | $5.75 | 2,177,550 | — | — |
| 1990-05-15 | $5.81 | $5.81 | 1,416,150 | — | — |
| 1990-05-14 | $5.56 | $5.56 | 383,850 | — | — |
| 1990-05-11 | $5.67 | $5.67 | 936,000 | — | — |
| 1990-05-10 | $5.61 | $5.61 | 798,300 | — | — |
| 1990-05-09 | $5.58 | $5.58 | 821,250 | — | — |
| 1990-05-08 | $5.64 | $5.64 | 621,000 | — | — |
| 1990-05-07 | $5.81 | $5.81 | 2,009,250 | — | — |
| 1990-05-04 | $5.83 | $5.83 | 2,142,900 | — | — |
| 1990-05-03 | $5.50 | $5.50 | 1,216,800 | — | — |
| 1990-05-02 | $5.42 | $5.42 | 1,399,950 | — | — |
| 1990-05-01 | $5.19 | $5.19 | 1,320,750 | — | — |
| 1990-04-30 | $5.08 | $5.08 | 959,400 | — | — |
| 1990-04-27 | $4.83 | $4.83 | 1,069,650 | — | — |
| 1990-04-26 | $4.89 | $4.89 | 601,200 | — | — |
| 1990-04-25 | $4.92 | $4.92 | 1,053,450 | — | — |
| 1990-04-24 | $4.69 | $4.69 | 2,298,600 | — | — |
| 1990-04-23 | $4.89 | $4.89 | 1,305,450 | — | — |
| 1990-04-20 | $5.28 | $5.28 | 660,600 | — | — |
| 1990-04-19 | $5.42 | $5.42 | 631,800 | — | — |
| 1990-04-18 | $5.33 | $5.33 | 290,700 | — | — |
| 1990-04-17 | $5.53 | $5.53 | 328,950 | — | — |
| 1990-04-16 | $5.58 | $5.58 | 1,595,250 | — | — |
| 1990-04-12 | $5.56 | $5.56 | 1,305,450 | — | — |
| 1990-04-11 | $5.47 | $5.47 | 538,200 | — | — |
| 1990-04-10 | $5.53 | $5.53 | 962,550 | — | — |
| 1990-04-09 | $5.28 | $5.28 | 415,350 | — | — |
| 1990-04-06 | $5.28 | $5.28 | 1,108,350 | — | — |
| 1990-04-05 | $5.53 | $5.53 | 412,200 | — | — |
| 1990-04-04 | $5.56 | $5.56 | 654,300 | — | — |
| 1990-04-03 | $5.69 | $5.69 | 943,200 | — | — |
| 1990-04-02 | $5.44 | $5.44 | 706,500 | — | — |
| 1990-03-30 | $5.39 | $5.39 | 605,700 | — | — |
| 1990-03-29 | $5.42 | $5.42 | 990,900 | — | — |
| 1990-03-28 | $5.42 | $5.42 | 1,695,150 | — | — |
| 1990-03-27 | $5.61 | $5.61 | 772,200 | — | — |
| 1990-03-26 | $5.67 | $5.67 | 781,650 | — | — |
| 1990-03-23 | $5.64 | $5.64 | 327,150 | — | — |
| 1990-03-22 | $5.64 | $5.64 | 1,146,600 | — | — |
| 1990-03-21 | $5.78 | $5.78 | 1,837,350 | — | — |
| 1990-03-20 | $5.67 | $5.67 | 1,153,350 | — | — |
| 1990-03-19 | $5.94 | $5.94 | 2,966,400 | — | — |
| 1990-03-16 | $5.81 | $5.81 | 3,252,150 | — | — |
| 1990-03-15 | $5.56 | $5.56 | 2,262,150 | — | — |
| 1990-03-14 | $5.42 | $5.42 | 2,987,550 | — | — |
| 1990-03-13 | $5.14 | $5.14 | 1,682,100 | — | — |
| 1990-03-12 | $5.11 | $5.11 | 894,600 | — | — |
| 1990-03-09 | $5.03 | $5.03 | 396,000 | — | — |
| 1990-03-08 | $5.11 | $5.11 | 421,200 | — | — |
| 1990-03-07 | $5.11 | $5.11 | 986,400 | — | — |
| 1990-03-06 | $4.97 | $4.97 | 447,750 | — | — |
| 1990-03-05 | $4.89 | $4.89 | 583,200 | — | — |
| 1990-03-02 | $5.08 | $5.08 | 380,250 | — | — |
| 1990-03-01 | $5.11 | $5.11 | 245,700 | — | — |
| 1990-02-28 | $5.08 | $5.08 | 1,055,700 | — | — |
| 1990-02-27 | $5.11 | $5.11 | 1,476,000 | — | — |
| 1990-02-26 | $5.08 | $5.08 | 954,450 | — | — |
| 1990-02-23 | $4.92 | $4.92 | 628,650 | — | — |
| 1990-02-22 | $4.97 | $4.97 | 598,950 | — | — |
| 1990-02-21 | $4.83 | $4.83 | 584,550 | — | — |
| 1990-02-20 | $4.92 | $4.92 | 923,400 | — | — |
| 1990-02-16 | $5.06 | $5.06 | 2,397,150 | — | — |
| 1990-02-15 | $5.14 | $5.14 | 988,200 | — | — |
| 1990-02-14 | $4.86 | $4.86 | 557,100 | — | — |
| 1990-02-13 | $4.81 | $4.81 | 1,141,200 | — | — |
| 1990-02-12 | $4.83 | $4.83 | 837,000 | — | — |
| 1990-02-09 | $5.08 | $5.08 | 2,457,450 | — | — |
| 1990-02-08 | $4.86 | $4.86 | 3,783,600 | — | — |
| 1990-02-07 | $4.61 | $4.61 | 2,353,950 | — | — |
| 1990-02-06 | $4.42 | $4.42 | 264,150 | — | — |
| 1990-02-05 | $4.39 | $4.39 | 368,550 | — | — |
| 1990-02-02 | $4.33 | $4.33 | 706,950 | — | — |
| 1990-02-01 | $4.19 | $4.19 | 1,101,600 | — | — |
| 1990-01-31 | $4.25 | $4.25 | 679,500 | — | — |
| 1990-01-30 | $4.33 | $4.33 | 1,765,350 | — | — |
| 1990-01-29 | $4.42 | $4.42 | 409,050 | — | — |
| 1990-01-26 | $4.36 | $4.36 | 658,800 | — | — |
| 1990-01-25 | $4.42 | $4.42 | 1,310,850 | — | — |
| 1990-01-24 | $4.39 | $4.39 | 871,200 | — | — |
| 1990-01-23 | $4.31 | $4.31 | 1,242,000 | — | — |
| 1990-01-22 | $4.19 | $4.19 | 860,850 | — | — |
| 1990-01-19 | $4.47 | $4.47 | 414,000 | — | — |
| 1990-01-18 | $4.58 | $4.58 | 791,100 | — | — |
| 1990-01-17 | $4.39 | $4.39 | 1,431,450 | — | — |
| 1990-01-16 | $4.47 | $4.47 | 1,559,700 | — | — |
| 1990-01-15 | $4.36 | $4.36 | 813,600 | — | — |
| 1990-01-12 | $4.39 | $4.39 | 1,536,750 | — | — |
| 1990-01-11 | $4.44 | $4.44 | 1,971,000 | — | — |
| 1990-01-10 | $4.83 | $4.83 | 1,359,450 | — | — |
| 1990-01-09 | $4.94 | $4.94 | 741,150 | — | — |
| 1990-01-08 | $5.00 | $5.00 | 1,152,900 | — | — |
| 1990-01-05 | $4.89 | $4.89 | 620,100 | — | — |
| 1990-01-04 | $4.92 | $4.92 | 630,450 | — | — |
| 1990-01-03 | $5.03 | $5.03 | 1,887,750 | — | — |
| 1990-01-02 | $4.89 | $4.89 | 805,050 | — | — |