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 | $6.66 | $7.98 | 329,387 | — | — |
| 1990-12-28 | $6.64 | $7.96 | 210,641 | — | — |
| 1990-12-27 | $6.60 | $7.91 | 229,139 | — | — |
| 1990-12-26 | $6.58 | $7.88 | 95,475 | — | — |
| 1990-12-24 | $6.47 | $7.76 | 125,907 | — | — |
| 1990-12-21 | $6.45 | $7.73 | 596,119 | — | — |
| 1990-12-20 | $6.41 | $7.68 | 671,902 | — | — |
| 1990-12-19 | $6.39 | $7.66 | 770,360 | — | — |
| 1990-12-18 | $6.20 | $7.43 | 216,608 | — | — |
| 1990-12-17 | $6.16 | $7.38 | 202,883 | — | — |
| 1990-12-14 | $6.12 | $7.33 | 105,022 | — | — |
| 1990-12-13 | $6.20 | $7.43 | 585,975 | — | — |
| 1990-12-12 | $6.22 | $7.46 | 1,035,302 | — | — |
| 1990-12-11 | $6.16 | $7.38 | 233,913 | — | — |
| 1990-12-10 | $6.20 | $7.43 | 975,631 | — | — |
| 1990-12-07 | $6.14 | $7.36 | 136,051 | — | — |
| 1990-12-06 | $6.16 | $7.38 | 373,544 | — | — |
| 1990-12-05 | $6.20 | $7.43 | 300,148 | — | — |
| 1990-12-04 | $5.95 | $7.13 | 328,194 | — | — |
| 1990-12-03 | $5.97 | $7.11 | 770,360 | — | — |
| 1990-11-30 | $6.01 | $7.16 | 432,619 | — | — |
| 1990-11-29 | $5.74 | $6.84 | 469,019 | — | — |
| 1990-11-28 | $5.70 | $6.79 | 754,249 | — | — |
| 1990-11-27 | $5.66 | $6.74 | 591,346 | — | — |
| 1990-11-26 | $5.66 | $6.74 | 395,623 | — | — |
| 1990-11-23 | $5.68 | $6.76 | 155,146 | — | — |
| 1990-11-21 | $5.76 | $6.86 | 244,057 | — | — |
| 1990-11-20 | $5.68 | $6.76 | 572,251 | — | — |
| 1990-11-19 | $5.76 | $6.86 | 406,364 | — | — |
| 1990-11-16 | $5.61 | $6.69 | 504,225 | — | — |
| 1990-11-15 | $5.61 | $6.69 | 519,740 | — | — |
| 1990-11-14 | $5.68 | $6.76 | 532,867 | — | — |
| 1990-11-13 | $5.72 | $6.81 | 974,437 | — | — |
| 1990-11-12 | $5.74 | $6.84 | 389,656 | — | — |
| 1990-11-09 | $5.72 | $6.81 | 213,028 | — | — |
| 1990-11-08 | $5.55 | $6.62 | 359,820 | — | — |
| 1990-11-07 | $5.45 | $6.49 | 284,634 | — | — |
| 1990-11-06 | $5.53 | $6.59 | 426,055 | — | — |
| 1990-11-05 | $5.57 | $6.64 | 219,591 | — | — |
| 1990-11-02 | $5.32 | $6.34 | 929,684 | — | — |
| 1990-11-01 | $5.20 | $6.19 | 513,176 | — | — |
| 1990-10-31 | $5.01 | $5.97 | 536,448 | — | — |
| 1990-10-30 | $5.07 | $6.04 | 455,294 | — | — |
| 1990-10-29 | $5.11 | $6.09 | 394,429 | — | — |
| 1990-10-26 | $5.15 | $6.14 | 409,944 | — | — |
| 1990-10-25 | $5.26 | $6.27 | 220,188 | — | — |
| 1990-10-24 | $5.28 | $6.29 | 713,076 | — | — |
| 1990-10-23 | $5.32 | $6.34 | 723,817 | — | — |
| 1990-10-22 | $5.24 | $6.24 | 849,127 | — | — |
| 1990-10-19 | $5.17 | $6.17 | 606,860 | — | — |
| 1990-10-18 | $5.07 | $6.04 | 694,577 | — | — |
| 1990-10-17 | $5.03 | $5.99 | 270,909 | — | — |
| 1990-10-16 | $5.03 | $5.99 | 819,888 | — | — |
| 1990-10-15 | $5.20 | $6.19 | 748,879 | — | — |
| 1990-10-12 | $4.80 | $5.72 | 930,280 | — | — |
| 1990-10-11 | $4.69 | $5.59 | 864,641 | — | — |
| 1990-10-10 | $4.76 | $5.67 | 1,680,352 | — | — |
| 1990-10-09 | $4.86 | $5.79 | 695,174 | — | — |
| 1990-10-08 | $4.94 | $5.89 | 322,227 | — | — |
| 1990-10-05 | $4.96 | $5.92 | 804,970 | — | — |
| 1990-10-04 | $5.05 | $6.02 | 4,030,817 | — | — |
| 1990-10-03 | $5.20 | $6.19 | 962,503 | — | — |
| 1990-10-02 | $5.28 | $6.29 | 1,048,430 | — | — |
| 1990-10-01 | $5.20 | $6.19 | 855,094 | — | — |
| 1990-09-28 | $5.20 | $6.19 | 722,623 | — | — |
| 1990-09-27 | $4.86 | $5.79 | 1,473,292 | — | — |
| 1990-09-26 | $5.01 | $5.97 | 490,501 | — | — |
| 1990-09-25 | $5.13 | $6.12 | 594,926 | — | — |
| 1990-09-24 | $5.20 | $6.19 | 253,008 | — | — |
| 1990-09-21 | $5.32 | $6.34 | 655,791 | — | — |
| 1990-09-20 | $5.32 | $6.34 | 606,860 | — | — |
| 1990-09-19 | $5.47 | $6.52 | 429,039 | — | — |
| 1990-09-18 | $5.49 | $6.54 | 366,384 | — | — |
| 1990-09-17 | $5.45 | $6.49 | 223,172 | — | — |
| 1990-09-14 | $5.38 | $6.42 | 109,796 | — | — |
| 1990-09-13 | $5.40 | $6.44 | 855,691 | — | — |
| 1990-09-12 | $5.40 | $6.44 | 890,897 | — | — |
| 1990-09-11 | $5.38 | $6.42 | 216,011 | — | — |
| 1990-09-10 | $5.38 | $6.42 | 321,033 | — | — |
| 1990-09-07 | $5.45 | $6.49 | 672,499 | — | — |
| 1990-09-06 | $5.36 | $6.39 | 618,198 | — | — |
| 1990-09-05 | $5.36 | $6.39 | 532,867 | — | — |
| 1990-09-04 | $5.40 | $6.44 | 729,187 | — | — |
| 1990-08-31 | $5.43 | $6.47 | 471,406 | — | — |
| 1990-08-30 | $5.45 | $6.49 | 994,726 | — | — |
| 1990-08-29 | $5.53 | $6.59 | 431,426 | — | — |
| 1990-08-28 | $5.57 | $6.64 | 186,772 | — | — |
| 1990-08-27 | $5.64 | $6.71 | 132,471 | — | — |
| 1990-08-24 | $5.47 | $6.52 | 343,708 | — | — |
| 1990-08-23 | $5.36 | $6.39 | 486,324 | — | — |
| 1990-08-22 | $5.55 | $6.62 | 682,643 | — | — |
| 1990-08-21 | $5.72 | $6.77 | 1,856,383 | — | — |
| 1990-08-20 | $5.70 | $6.75 | 186,772 | — | — |
| 1990-08-17 | $5.70 | $6.75 | 359,820 | — | — |
| 1990-08-16 | $5.78 | $6.85 | 734,557 | — | — |
| 1990-08-15 | $5.93 | $7.02 | 731,574 | — | — |
| 1990-08-14 | $5.97 | $7.07 | 330,581 | — | — |
| 1990-08-13 | $5.97 | $7.07 | 552,559 | — | — |
| 1990-08-10 | $6.01 | $7.12 | 871,802 | — | — |
| 1990-08-09 | $5.95 | $7.05 | 278,070 | — | — |
| 1990-08-08 | $5.93 | $7.02 | 784,085 | — | — |
| 1990-08-07 | $5.72 | $6.77 | 585,975 | — | — |
| 1990-08-06 | $5.84 | $6.92 | 486,324 | — | — |
| 1990-08-03 | $5.97 | $7.07 | 1,318,146 | — | — |
| 1990-08-02 | $6.10 | $7.22 | 1,380,204 | — | — |
| 1990-08-01 | $6.07 | $7.20 | 736,348 | — | — |
| 1990-07-31 | $6.22 | $7.37 | 362,207 | — | — |
| 1990-07-30 | $6.22 | $7.37 | 624,762 | — | — |
| 1990-07-27 | $6.20 | $7.35 | 591,942 | — | — |
| 1990-07-26 | $6.33 | $7.49 | 315,663 | — | — |
| 1990-07-25 | $6.31 | $7.47 | 1,041,269 | — | — |
| 1990-07-24 | $6.31 | $7.47 | 527,497 | — | — |
| 1990-07-23 | $6.31 | $7.47 | 866,432 | — | — |
| 1990-07-20 | $6.43 | $7.62 | 833,612 | — | — |
| 1990-07-19 | $6.54 | $7.74 | 245,250 | — | — |
| 1990-07-18 | $6.60 | $7.82 | 588,362 | — | — |
| 1990-07-17 | $6.58 | $7.79 | 1,136,744 | — | — |
| 1990-07-16 | $6.51 | $7.72 | 1,235,202 | — | — |
| 1990-07-13 | $6.49 | $7.69 | 1,271,005 | — | — |
| 1990-07-12 | $6.54 | $7.74 | 525,707 | — | — |
| 1990-07-11 | $6.49 | $7.69 | 759,619 | — | — |
| 1990-07-10 | $6.45 | $7.64 | 328,194 | — | — |
| 1990-07-09 | $6.49 | $7.69 | 460,068 | — | — |
| 1990-07-06 | $6.49 | $7.69 | 510,789 | — | — |
| 1990-07-05 | $6.37 | $7.54 | 501,241 | — | — |
| 1990-07-03 | $6.51 | $7.72 | 210,044 | — | — |
| 1990-07-02 | $6.54 | $7.74 | 78,767 | — | — |
| 1990-06-29 | $6.54 | $7.74 | 337,145 | — | — |
| 1990-06-28 | $6.51 | $7.72 | 446,940 | — | — |
| 1990-06-27 | $6.58 | $7.79 | 342,515 | — | — |
| 1990-06-26 | $6.54 | $7.74 | 140,825 | — | — |
| 1990-06-25 | $6.56 | $7.77 | 208,254 | — | — |
| 1990-06-22 | $6.66 | $7.89 | 755,442 | — | — |
| 1990-06-21 | $6.70 | $7.94 | 248,831 | — | — |
| 1990-06-20 | $6.66 | $7.89 | 226,752 | — | — |
| 1990-06-19 | $6.66 | $7.89 | 662,355 | — | — |
| 1990-06-18 | $6.58 | $7.79 | 313,276 | — | — |
| 1990-06-15 | $6.60 | $7.82 | 720,236 | — | — |
| 1990-06-14 | $6.70 | $7.94 | 350,869 | — | — |
| 1990-06-13 | $6.68 | $7.92 | 368,770 | — | — |
| 1990-06-12 | $6.77 | $8.02 | 415,911 | — | — |
| 1990-06-11 | $6.79 | $8.04 | 130,084 | — | — |
| 1990-06-08 | $6.77 | $8.02 | 199,900 | — | — |
| 1990-06-07 | $6.72 | $7.97 | 241,073 | — | — |
| 1990-06-06 | $6.75 | $7.99 | 192,739 | — | — |
| 1990-06-05 | $6.77 | $8.02 | 750,072 | — | — |
| 1990-06-04 | $6.75 | $7.99 | 1,220,881 | — | — |
| 1990-06-01 | $6.72 | $7.97 | 952,359 | — | — |
| 1990-05-31 | $6.79 | $8.04 | 418,895 | — | — |
| 1990-05-30 | $6.91 | $8.19 | 860,464 | — | — |
| 1990-05-29 | $6.85 | $8.11 | 1,567,573 | — | — |
| 1990-05-25 | $6.72 | $7.97 | 442,167 | — | — |
| 1990-05-24 | $6.75 | $7.99 | 295,971 | — | — |
| 1990-05-23 | $6.75 | $7.99 | 299,551 | — | — |
| 1990-05-22 | $6.81 | $8.07 | 398,010 | — | — |
| 1990-05-21 | $6.81 | $8.03 | 739,928 | — | — |
| 1990-05-18 | $6.70 | $7.91 | 393,833 | — | — |
| 1990-05-17 | $6.70 | $7.91 | 738,138 | — | — |
| 1990-05-16 | $6.72 | $7.93 | 506,612 | — | — |
| 1990-05-15 | $6.75 | $7.96 | 554,946 | — | — |
| 1990-05-14 | $6.83 | $8.05 | 523,320 | — | — |
| 1990-05-11 | $6.85 | $8.08 | 565,090 | — | — |
| 1990-05-10 | $6.68 | $7.88 | 1,180,901 | — | — |
| 1990-05-09 | $6.66 | $7.86 | 530,481 | — | — |
| 1990-05-08 | $6.51 | $7.68 | 765,587 | — | — |
| 1990-05-07 | $6.41 | $7.56 | 1,206,560 | — | — |
| 1990-05-04 | $6.31 | $7.44 | 195,126 | — | — |
| 1990-05-03 | $6.31 | $7.44 | 717,253 | — | — |
| 1990-05-02 | $6.33 | $7.46 | 557,333 | — | — |
| 1990-05-01 | $6.33 | $7.46 | 834,806 | — | — |
| 1990-04-30 | $6.31 | $7.44 | 290,004 | — | — |
| 1990-04-27 | $6.28 | $7.41 | 736,348 | — | — |
| 1990-04-26 | $6.28 | $7.41 | 594,329 | — | — |
| 1990-04-25 | $6.26 | $7.39 | 374,141 | — | — |
| 1990-04-24 | $6.26 | $7.39 | 332,968 | — | — |
| 1990-04-23 | $6.12 | $7.21 | 371,754 | — | — |
| 1990-04-20 | $6.16 | $7.26 | 369,367 | — | — |
| 1990-04-19 | $6.33 | $7.46 | 435,603 | — | — |
| 1990-04-18 | $6.37 | $7.51 | 810,937 | — | — |
| 1990-04-17 | $6.45 | $7.61 | 419,491 | — | — |
| 1990-04-16 | $6.39 | $7.54 | 360,416 | — | — |
| 1990-04-12 | $6.47 | $7.63 | 1,814,613 | — | — |
| 1990-04-11 | $6.37 | $7.51 | 803,776 | — | — |
| 1990-04-10 | $6.28 | $7.41 | 219,591 | — | — |
| 1990-04-09 | $6.28 | $7.41 | 515,563 | — | — |
| 1990-04-06 | $6.24 | $7.36 | 888,510 | — | — |
| 1990-04-05 | $6.39 | $7.54 | 552,559 | — | — |
| 1990-04-04 | $6.39 | $7.54 | 317,453 | — | — |
| 1990-04-03 | $6.45 | $7.61 | 1,251,910 | — | — |
| 1990-04-02 | $6.39 | $7.54 | 356,239 | — | — |
| 1990-03-30 | $6.43 | $7.58 | 929,684 | — | — |
| 1990-03-29 | $6.47 | $7.63 | 318,646 | — | — |
| 1990-03-28 | $6.47 | $7.63 | 497,661 | — | — |
| 1990-03-27 | $6.60 | $7.78 | 376,528 | — | — |
| 1990-03-26 | $6.49 | $7.66 | 378,915 | — | — |
| 1990-03-23 | $6.47 | $7.63 | 431,426 | — | — |
| 1990-03-22 | $6.41 | $7.56 | 1,174,337 | — | — |
| 1990-03-21 | $6.43 | $7.58 | 727,397 | — | — |
| 1990-03-20 | $6.47 | $7.63 | 1,134,954 | — | — |
| 1990-03-19 | $6.49 | $7.66 | 2,457,276 | — | — |
| 1990-03-16 | $6.20 | $7.31 | 2,273,488 | — | — |
| 1990-03-15 | $6.18 | $7.29 | 1,254,297 | — | — |
| 1990-03-14 | $6.16 | $7.26 | 846,143 | — | — |
| 1990-03-13 | $6.16 | $7.26 | 1,159,419 | — | — |
| 1990-03-12 | $6.12 | $7.21 | 383,688 | — | — |
| 1990-03-09 | $6.14 | $7.24 | 309,696 | — | — |
| 1990-03-08 | $6.20 | $7.31 | 477,970 | — | — |
| 1990-03-07 | $6.12 | $7.21 | 664,145 | — | — |
| 1990-03-06 | $6.18 | $7.29 | 407,557 | — | — |
| 1990-03-05 | $6.12 | $7.21 | 476,179 | — | — |
| 1990-03-02 | $6.20 | $7.31 | 392,042 | — | — |
| 1990-03-01 | $6.22 | $7.34 | 729,187 | — | — |
| 1990-02-28 | $6.24 | $7.36 | 871,802 | — | — |
| 1990-02-27 | $6.26 | $7.39 | 534,061 | — | — |
| 1990-02-26 | $6.14 | $7.24 | 793,632 | — | — |
| 1990-02-23 | $6.07 | $7.16 | 427,845 | — | — |
| 1990-02-22 | $6.12 | $7.21 | 522,723 | — | — |
| 1990-02-21 | $6.12 | $7.18 | 442,763 | — | — |
| 1990-02-20 | $6.12 | $7.18 | 493,484 | — | — |
| 1990-02-16 | $6.14 | $7.20 | 747,088 | — | — |
| 1990-02-15 | $6.18 | $7.25 | 511,386 | — | — |
| 1990-02-14 | $6.18 | $7.25 | 1,124,213 | — | — |
| 1990-02-13 | $6.24 | $7.33 | 2,338,530 | — | — |
| 1990-02-12 | $6.12 | $7.18 | 420,088 | — | — |
| 1990-02-09 | $6.10 | $7.15 | 609,844 | — | — |
| 1990-02-08 | $5.99 | $7.03 | 354,449 | — | — |
| 1990-02-07 | $6.05 | $7.10 | 621,778 | — | — |
| 1990-02-06 | $6.01 | $7.06 | 723,817 | — | — |
| 1990-02-05 | $5.99 | $7.03 | 696,368 | — | — |
| 1990-02-02 | $6.03 | $7.08 | 1,449,423 | — | — |
| 1990-02-01 | $5.91 | $6.93 | 177,821 | — | — |
| 1990-01-31 | $5.97 | $7.01 | 521,530 | — | — |
| 1990-01-30 | $5.72 | $6.71 | 381,898 | — | — |
| 1990-01-29 | $5.70 | $6.69 | 695,771 | — | — |
| 1990-01-26 | $5.70 | $6.69 | 508,402 | — | — |
| 1990-01-25 | $5.53 | $6.49 | 401,590 | — | — |
| 1990-01-24 | $5.64 | $6.61 | 395,026 | — | — |
| 1990-01-23 | $5.51 | $6.47 | 674,289 | — | — |
| 1990-01-22 | $5.51 | $6.47 | 511,386 | — | — |
| 1990-01-19 | $5.61 | $6.59 | 399,203 | — | — |
| 1990-01-18 | $5.72 | $6.71 | 467,825 | — | — |
| 1990-01-17 | $5.66 | $6.64 | 285,827 | — | — |
| 1990-01-16 | $5.70 | $6.69 | 680,256 | — | — |
| 1990-01-15 | $5.70 | $6.69 | 465,438 | — | — |
| 1990-01-12 | $5.82 | $6.83 | 257,185 | — | — |
| 1990-01-11 | $6.03 | $7.08 | 574,041 | — | — |
| 1990-01-10 | $6.07 | $7.13 | 536,448 | — | — |
| 1990-01-09 | $5.97 | $7.01 | 441,570 | — | — |
| 1990-01-08 | $6.03 | $7.08 | 381,898 | — | — |
| 1990-01-05 | $5.99 | $7.03 | 417,701 | — | — |
| 1990-01-04 | $6.01 | $7.06 | 523,917 | — | — |
| 1990-01-03 | $5.99 | $7.03 | 545,398 | — | — |
| 1990-01-02 | $6.10 | $7.15 | 565,090 | — | — |