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
- 1973-02-21 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 | $6.69 | $8.49 | 17,200 | — | — |
| 1990-12-28 | $6.50 | $8.25 | 11,200 | — | — |
| 1990-12-27 | $6.44 | $8.17 | 1,600 | — | — |
| 1990-12-26 | $6.44 | $8.17 | 1,600 | — | — |
| 1990-12-24 | $6.44 | $8.17 | 800 | — | — |
| 1990-12-21 | $6.44 | $8.17 | 13,600 | — | — |
| 1990-12-20 | $6.44 | $8.17 | 2,400 | — | — |
| 1990-12-19 | $6.50 | $8.25 | 12,000 | — | — |
| 1990-12-18 | $6.41 | $8.13 | 33,600 | — | — |
| 1990-12-17 | $6.31 | $8.02 | 3,600 | — | — |
| 1990-12-14 | $6.31 | $8.02 | 1,600 | — | — |
| 1990-12-13 | $6.31 | $8.02 | 18,000 | — | — |
| 1990-12-12 | $6.31 | $8.02 | 3,600 | — | — |
| 1990-12-11 | $6.38 | $8.10 | 2,800 | — | — |
| 1990-12-10 | $6.38 | $8.10 | 3,600 | — | — |
| 1990-12-07 | $6.44 | $8.17 | 14,000 | — | — |
| 1990-12-06 | $6.56 | $8.33 | 6,400 | — | — |
| 1990-12-05 | $6.50 | $8.25 | 14,400 | — | — |
| 1990-12-04 | $6.56 | $8.33 | 13,600 | — | — |
| 1990-12-03 | $6.56 | $8.33 | 11,200 | — | — |
| 1990-11-30 | $6.63 | $8.41 | 4,800 | — | — |
| 1990-11-29 | $6.50 | $8.25 | 40,800 | — | — |
| 1990-11-28 | $6.31 | $8.02 | 10,400 | — | — |
| 1990-11-27 | $6.25 | $7.94 | 3,600 | — | — |
| 1990-11-26 | $6.19 | $7.86 | 6,000 | — | — |
| 1990-11-23 | $6.19 | $7.86 | 0 | — | — |
| 1990-11-21 | $6.19 | $7.86 | 8,000 | — | — |
| 1990-11-20 | $6.19 | $7.86 | 22,400 | — | — |
| 1990-11-19 | $6.16 | $7.82 | 14,000 | — | — |
| 1990-11-16 | $6.19 | $7.86 | 8,000 | — | — |
| 1990-11-15 | $6.13 | $7.78 | 35,600 | — | — |
| 1990-11-14 | $6.00 | $7.62 | 9,600 | — | — |
| 1990-11-13 | $6.00 | $7.62 | 19,600 | — | — |
| 1990-11-12 | $6.13 | $7.78 | 8,000 | — | — |
| 1990-11-09 | $6.00 | $7.62 | 38,000 | — | — |
| 1990-11-08 | $5.97 | $7.58 | 10,800 | — | — |
| 1990-11-07 | $6.19 | $7.86 | 1,600 | — | — |
| 1990-11-06 | $6.09 | $7.74 | 9,600 | — | — |
| 1990-11-05 | $6.13 | $7.78 | 7,200 | — | — |
| 1990-11-02 | $5.94 | $7.54 | 9,600 | — | — |
| 1990-11-01 | $5.88 | $7.46 | 33,200 | — | — |
| 1990-10-31 | $6.38 | $8.10 | 13,200 | — | — |
| 1990-10-30 | $6.38 | $8.10 | 800 | — | — |
| 1990-10-29 | $6.38 | $8.10 | 2,800 | — | — |
| 1990-10-26 | $6.44 | $8.17 | 6,400 | — | — |
| 1990-10-25 | $6.63 | $8.27 | 4,000 | — | — |
| 1990-10-24 | $6.31 | $7.88 | 13,200 | — | — |
| 1990-10-23 | $6.31 | $7.88 | 4,400 | — | — |
| 1990-10-22 | $6.31 | $7.88 | 9,200 | — | — |
| 1990-10-19 | $6.31 | $7.88 | 4,400 | — | — |
| 1990-10-18 | $6.19 | $7.73 | 2,800 | — | — |
| 1990-10-17 | $6.38 | $7.96 | 4,400 | — | — |
| 1990-10-16 | $6.25 | $7.81 | 4,800 | — | — |
| 1990-10-15 | $6.31 | $7.88 | 40,400 | — | — |
| 1990-10-12 | $6.31 | $7.88 | 1,600 | — | — |
| 1990-10-11 | $6.00 | $7.49 | 37,200 | — | — |
| 1990-10-10 | $6.44 | $8.04 | 14,000 | — | — |
| 1990-10-09 | $6.44 | $8.04 | 4,000 | — | — |
| 1990-10-08 | $6.88 | $8.59 | 10,000 | — | — |
| 1990-10-05 | $6.88 | $8.59 | 0 | — | — |
| 1990-10-04 | $6.88 | $8.59 | 4,400 | — | — |
| 1990-10-03 | $6.69 | $8.35 | 4,000 | — | — |
| 1990-10-02 | $6.75 | $8.43 | 18,800 | — | — |
| 1990-10-01 | $6.81 | $8.51 | 2,400 | — | — |
| 1990-09-28 | $6.75 | $8.43 | 33,600 | — | — |
| 1990-09-27 | $6.63 | $8.27 | 28,400 | — | — |
| 1990-09-26 | $6.50 | $8.12 | 2,400 | — | — |
| 1990-09-25 | $6.44 | $8.04 | 3,600 | — | — |
| 1990-09-24 | $6.44 | $8.04 | 400 | — | — |
| 1990-09-21 | $6.56 | $8.20 | 27,200 | — | — |
| 1990-09-20 | $6.56 | $8.20 | 23,200 | — | — |
| 1990-09-19 | $6.50 | $8.12 | 4,800 | — | — |
| 1990-09-18 | $6.50 | $8.12 | 25,600 | — | — |
| 1990-09-17 | $6.50 | $8.12 | 22,000 | — | — |
| 1990-09-14 | $6.63 | $8.27 | 8,800 | — | — |
| 1990-09-13 | $6.50 | $8.12 | 5,200 | — | — |
| 1990-09-12 | $6.50 | $8.12 | 4,800 | — | — |
| 1990-09-11 | $6.56 | $8.20 | 2,800 | — | — |
| 1990-09-10 | $6.44 | $8.04 | 11,200 | — | — |
| 1990-09-07 | $6.50 | $8.12 | 4,000 | — | — |
| 1990-09-06 | $6.56 | $8.20 | 20,800 | — | — |
| 1990-09-05 | $6.69 | $8.35 | 12,400 | — | — |
| 1990-09-04 | $6.38 | $7.96 | 28,400 | — | — |
| 1990-08-31 | $6.38 | $7.96 | 9,600 | — | — |
| 1990-08-30 | $6.38 | $7.96 | 13,600 | — | — |
| 1990-08-29 | $6.44 | $8.04 | 16,000 | — | — |
| 1990-08-28 | $6.38 | $7.96 | 21,600 | — | — |
| 1990-08-27 | $6.25 | $7.81 | 9,200 | — | — |
| 1990-08-24 | $6.44 | $8.04 | 4,400 | — | — |
| 1990-08-23 | $6.41 | $8.00 | 2,000 | — | — |
| 1990-08-22 | $6.38 | $7.96 | 6,400 | — | — |
| 1990-08-21 | $6.19 | $7.73 | 10,800 | — | — |
| 1990-08-20 | $6.13 | $7.65 | 1,200 | — | — |
| 1990-08-17 | $6.13 | $7.65 | 4,400 | — | — |
| 1990-08-16 | $6.25 | $7.81 | 31,600 | — | — |
| 1990-08-15 | $6.00 | $7.49 | 25,200 | — | — |
| 1990-08-14 | $5.75 | $7.18 | 14,400 | — | — |
| 1990-08-13 | $6.00 | $7.49 | 14,400 | — | — |
| 1990-08-10 | $5.94 | $7.42 | 4,800 | — | — |
| 1990-08-09 | $5.94 | $7.42 | 14,000 | — | — |
| 1990-08-08 | $5.81 | $7.26 | 26,000 | — | — |
| 1990-08-07 | $5.81 | $7.26 | 48,800 | — | — |
| 1990-08-06 | $5.56 | $6.95 | 20,400 | — | — |
| 1990-08-03 | $5.94 | $7.42 | 51,600 | — | — |
| 1990-08-02 | $6.06 | $7.57 | 77,600 | — | — |
| 1990-08-01 | $6.09 | $7.61 | 38,800 | — | — |
| 1990-07-31 | $6.31 | $7.88 | 40,400 | — | — |
| 1990-07-30 | $6.13 | $7.65 | 7,200 | — | — |
| 1990-07-27 | $6.13 | $7.65 | 1,600 | — | — |
| 1990-07-26 | $6.34 | $7.92 | 20,800 | — | — |
| 1990-07-25 | $6.25 | $7.67 | 5,600 | — | — |
| 1990-07-24 | $6.38 | $7.82 | 46,000 | — | — |
| 1990-07-23 | $6.44 | $7.90 | 20,400 | — | — |
| 1990-07-20 | $6.41 | $7.86 | 26,000 | — | — |
| 1990-07-19 | $6.38 | $7.82 | 17,200 | — | — |
| 1990-07-18 | $6.38 | $7.82 | 10,800 | — | — |
| 1990-07-17 | $6.31 | $7.75 | 16,000 | — | — |
| 1990-07-16 | $6.50 | $7.98 | 14,400 | — | — |
| 1990-07-13 | $6.31 | $7.75 | 11,200 | — | — |
| 1990-07-12 | $6.38 | $7.82 | 7,600 | — | — |
| 1990-07-11 | $6.38 | $7.82 | 14,400 | — | — |
| 1990-07-10 | $6.59 | $8.09 | 12,400 | — | — |
| 1990-07-09 | $6.50 | $7.98 | 14,400 | — | — |
| 1990-07-06 | $6.38 | $7.82 | 28,800 | — | — |
| 1990-07-05 | $6.31 | $7.75 | 41,200 | — | — |
| 1990-07-03 | $6.19 | $7.59 | 5,200 | — | — |
| 1990-07-02 | $6.31 | $7.75 | 10,400 | — | — |
| 1990-06-29 | $6.31 | $7.75 | 20,000 | — | — |
| 1990-06-28 | $6.28 | $7.71 | 10,800 | — | — |
| 1990-06-27 | $6.38 | $7.82 | 23,600 | — | — |
| 1990-06-26 | $6.28 | $7.71 | 20,000 | — | — |
| 1990-06-25 | $6.19 | $7.59 | 11,200 | — | — |
| 1990-06-22 | $6.25 | $7.67 | 7,200 | — | — |
| 1990-06-21 | $6.19 | $7.59 | 4,400 | — | — |
| 1990-06-20 | $6.44 | $7.90 | 10,400 | — | — |
| 1990-06-19 | $6.31 | $7.75 | 14,800 | — | — |
| 1990-06-18 | $6.31 | $7.75 | 6,400 | — | — |
| 1990-06-15 | $6.50 | $7.98 | 3,600 | — | — |
| 1990-06-14 | $6.31 | $7.75 | 6,800 | — | — |
| 1990-06-13 | $6.31 | $7.75 | 10,000 | — | — |
| 1990-06-12 | $6.31 | $7.75 | 11,600 | — | — |
| 1990-06-11 | $6.25 | $7.67 | 6,800 | — | — |
| 1990-06-08 | $6.56 | $8.05 | 30,400 | — | — |
| 1990-06-07 | $6.38 | $7.82 | 18,800 | — | — |
| 1990-06-06 | $6.44 | $7.90 | 7,200 | — | — |
| 1990-06-05 | $6.44 | $7.90 | 1,600 | — | — |
| 1990-06-04 | $6.44 | $7.90 | 10,400 | — | — |
| 1990-06-01 | $6.50 | $7.98 | 3,600 | — | — |
| 1990-05-31 | $6.50 | $7.98 | 4,800 | — | — |
| 1990-05-30 | $6.28 | $7.71 | 26,000 | — | — |
| 1990-05-29 | $6.38 | $7.82 | 4,000 | — | — |
| 1990-05-25 | $6.38 | $7.82 | 6,800 | — | — |
| 1990-05-24 | $6.31 | $7.75 | 10,400 | — | — |
| 1990-05-23 | $6.56 | $8.05 | 5,600 | — | — |
| 1990-05-22 | $6.38 | $7.82 | 15,200 | — | — |
| 1990-05-21 | $6.56 | $8.05 | 18,800 | — | — |
| 1990-05-18 | $6.44 | $7.90 | 8,400 | — | — |
| 1990-05-17 | $6.38 | $7.82 | 6,400 | — | — |
| 1990-05-16 | $6.56 | $8.05 | 36,800 | — | — |
| 1990-05-15 | $6.44 | $7.90 | 3,600 | — | — |
| 1990-05-14 | $6.50 | $7.98 | 19,600 | — | — |
| 1990-05-11 | $6.44 | $7.90 | 10,400 | — | — |
| 1990-05-10 | $6.44 | $7.90 | 5,600 | — | — |
| 1990-05-09 | $6.38 | $7.82 | 66,000 | — | — |
| 1990-05-08 | $6.38 | $7.82 | 26,000 | — | — |
| 1990-05-07 | $6.38 | $7.82 | 34,800 | — | — |
| 1990-05-04 | $6.56 | $8.05 | 6,400 | — | — |
| 1990-05-03 | $6.31 | $7.75 | 20,800 | — | — |
| 1990-05-02 | $6.44 | $7.90 | 10,800 | — | — |
| 1990-05-01 | $6.19 | $7.59 | 18,400 | — | — |
| 1990-04-30 | $6.44 | $7.90 | 6,000 | — | — |
| 1990-04-27 | $6.25 | $7.67 | 5,600 | — | — |
| 1990-04-26 | $6.31 | $7.75 | 34,800 | — | — |
| 1990-04-25 | $6.50 | $7.98 | 17,200 | — | — |
| 1990-04-24 | $6.41 | $7.73 | 26,800 | — | — |
| 1990-04-23 | $6.75 | $8.14 | 9,600 | — | — |
| 1990-04-20 | $6.38 | $7.69 | 8,800 | — | — |
| 1990-04-19 | $6.38 | $7.69 | 5,600 | — | — |
| 1990-04-18 | $6.75 | $8.14 | 7,600 | — | — |
| 1990-04-17 | $6.69 | $8.07 | 21,600 | — | — |
| 1990-04-16 | $6.81 | $8.22 | 18,800 | — | — |
| 1990-04-12 | $6.81 | $8.22 | 6,000 | — | — |
| 1990-04-11 | $6.56 | $7.92 | 12,000 | — | — |
| 1990-04-10 | $6.56 | $7.92 | 5,200 | — | — |
| 1990-04-09 | $6.56 | $7.92 | 10,000 | — | — |
| 1990-04-06 | $6.75 | $8.14 | 4,000 | — | — |
| 1990-04-05 | $6.63 | $7.99 | 14,800 | — | — |
| 1990-04-04 | $6.81 | $8.22 | 27,600 | — | — |
| 1990-04-03 | $6.66 | $8.03 | 15,600 | — | — |
| 1990-04-02 | $6.69 | $8.07 | 6,800 | — | — |
| 1990-03-30 | $6.63 | $7.99 | 26,800 | — | — |
| 1990-03-29 | $6.81 | $8.22 | 23,200 | — | — |
| 1990-03-28 | $6.69 | $8.07 | 2,000 | — | — |
| 1990-03-27 | $6.72 | $8.11 | 25,600 | — | — |
| 1990-03-26 | $6.75 | $8.14 | 7,600 | — | — |
| 1990-03-23 | $6.69 | $8.07 | 16,000 | — | — |
| 1990-03-22 | $6.63 | $7.99 | 42,000 | — | — |
| 1990-03-21 | $6.81 | $8.22 | 7,600 | — | — |
| 1990-03-20 | $6.63 | $7.99 | 2,800 | — | — |
| 1990-03-19 | $6.63 | $7.99 | 800 | — | — |
| 1990-03-16 | $6.81 | $8.22 | 2,800 | — | — |
| 1990-03-15 | $6.81 | $8.22 | 400 | — | — |
| 1990-03-14 | $6.63 | $7.99 | 2,800 | — | — |
| 1990-03-13 | $6.63 | $7.99 | 8,000 | — | — |
| 1990-03-12 | $6.63 | $7.99 | 33,200 | — | — |
| 1990-03-09 | $6.75 | $8.14 | 14,800 | — | — |
| 1990-03-08 | $6.63 | $7.99 | 7,200 | — | — |
| 1990-03-07 | $6.69 | $8.07 | 7,600 | — | — |
| 1990-03-06 | $7.00 | $8.45 | 16,400 | — | — |
| 1990-03-05 | $6.81 | $8.22 | 5,200 | — | — |
| 1990-03-02 | $6.94 | $8.37 | 25,600 | — | — |
| 1990-03-01 | $7.00 | $8.45 | 5,200 | — | — |
| 1990-02-28 | $7.13 | $8.60 | 39,200 | — | — |
| 1990-02-27 | $7.00 | $8.45 | 22,000 | — | — |
| 1990-02-26 | $6.94 | $8.37 | 9,200 | — | — |
| 1990-02-23 | $7.13 | $8.60 | 14,000 | — | — |
| 1990-02-22 | $7.00 | $8.45 | 12,400 | — | — |
| 1990-02-21 | $6.88 | $8.29 | 9,600 | — | — |
| 1990-02-20 | $6.88 | $8.29 | 8,800 | — | — |
| 1990-02-16 | $7.06 | $8.52 | 24,400 | — | — |
| 1990-02-15 | $7.00 | $8.45 | 8,800 | — | — |
| 1990-02-14 | $7.00 | $8.45 | 28,400 | — | — |
| 1990-02-13 | $6.81 | $8.22 | 32,000 | — | — |
| 1990-02-12 | $6.88 | $8.29 | 42,000 | — | — |
| 1990-02-09 | $6.88 | $8.29 | 16,000 | — | — |
| 1990-02-08 | $7.13 | $8.60 | 3,600 | — | — |
| 1990-02-07 | $6.94 | $8.37 | 8,800 | — | — |
| 1990-02-06 | $6.88 | $8.29 | 4,000 | — | — |
| 1990-02-05 | $6.88 | $8.29 | 4,400 | — | — |
| 1990-02-02 | $6.88 | $8.29 | 5,600 | — | — |
| 1990-02-01 | $7.00 | $8.45 | 19,600 | — | — |
| 1990-01-31 | $6.81 | $8.22 | 5,200 | — | — |
| 1990-01-30 | $7.00 | $8.45 | 14,400 | — | — |
| 1990-01-29 | $6.75 | $8.14 | 800 | — | — |
| 1990-01-26 | $6.91 | $8.20 | 0 | — | — |
| 1990-01-25 | $6.91 | $8.20 | 15,200 | — | — |
| 1990-01-24 | $6.75 | $8.02 | 800 | — | — |
| 1990-01-23 | $7.00 | $8.31 | 11,600 | — | — |
| 1990-01-22 | $6.88 | $8.16 | 29,200 | — | — |
| 1990-01-19 | $6.81 | $8.09 | 3,600 | — | — |
| 1990-01-18 | $6.88 | $8.16 | 23,200 | — | — |
| 1990-01-17 | $6.81 | $8.09 | 7,200 | — | — |
| 1990-01-16 | $6.84 | $8.13 | 17,200 | — | — |
| 1990-01-15 | $6.81 | $8.09 | 4,000 | — | — |
| 1990-01-12 | $6.91 | $8.20 | 15,600 | — | — |
| 1990-01-11 | $6.81 | $8.09 | 2,800 | — | — |
| 1990-01-10 | $6.81 | $8.09 | 3,600 | — | — |
| 1990-01-09 | $7.00 | $8.31 | 5,600 | — | — |
| 1990-01-08 | $6.81 | $8.09 | 9,200 | — | — |
| 1990-01-05 | $6.81 | $8.09 | 6,000 | — | — |
| 1990-01-04 | $7.00 | $8.31 | 16,000 | — | — |
| 1990-01-03 | $7.06 | $8.39 | 19,600 | — | — |
| 1990-01-02 | $7.06 | $8.39 | 16,400 | — | — |