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
- 1985-07-22 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 | $5.75 | $5.75 | 39,400 | — | — |
| 1990-12-28 | $5.19 | $5.19 | 6,200 | — | — |
| 1990-12-27 | $5.25 | $5.25 | 5,200 | — | — |
| 1990-12-26 | $5.19 | $5.19 | 4,600 | — | — |
| 1990-12-24 | $5.13 | $5.13 | 600 | — | — |
| 1990-12-21 | $5.13 | $5.13 | 20,200 | — | — |
| 1990-12-20 | $5.13 | $5.13 | 13,000 | — | — |
| 1990-12-19 | $5.50 | $5.50 | 26,000 | — | — |
| 1990-12-18 | $5.38 | $5.38 | 68,800 | — | — |
| 1990-12-17 | $5.19 | $5.19 | 4,800 | — | — |
| 1990-12-14 | $5.19 | $5.19 | 239,600 | — | — |
| 1990-12-13 | $5.06 | $5.06 | 55,000 | — | — |
| 1990-12-12 | $5.00 | $5.00 | 19,400 | — | — |
| 1990-12-11 | $5.00 | $5.00 | 19,600 | — | — |
| 1990-12-10 | $5.19 | $5.19 | 34,600 | — | — |
| 1990-12-07 | $5.25 | $5.25 | 56,600 | — | — |
| 1990-12-06 | $5.50 | $5.50 | 4,000 | — | — |
| 1990-12-05 | $5.50 | $5.50 | 28,600 | — | — |
| 1990-12-04 | $5.50 | $5.50 | 69,800 | — | — |
| 1990-12-03 | $5.63 | $5.63 | 1,600 | — | — |
| 1990-11-30 | $5.69 | $5.69 | 38,800 | — | — |
| 1990-11-29 | $5.63 | $5.63 | 14,200 | — | — |
| 1990-11-28 | $5.75 | $5.75 | 45,200 | — | — |
| 1990-11-27 | $5.88 | $5.87 | 6,200 | — | — |
| 1990-11-26 | $5.81 | $5.81 | 11,800 | — | — |
| 1990-11-23 | $5.81 | $5.81 | 41,400 | — | — |
| 1990-11-21 | $5.75 | $5.75 | 29,600 | — | — |
| 1990-11-20 | $5.75 | $5.75 | 17,200 | — | — |
| 1990-11-19 | $5.94 | $5.94 | 10,000 | — | — |
| 1990-11-16 | $6.00 | $6.00 | 34,600 | — | — |
| 1990-11-15 | $6.06 | $6.06 | 52,400 | — | — |
| 1990-11-14 | $6.00 | $6.00 | 3,000 | — | — |
| 1990-11-13 | $6.13 | $6.13 | 51,000 | — | — |
| 1990-11-12 | $6.13 | $6.13 | 88,400 | — | — |
| 1990-11-09 | $6.25 | $6.25 | 9,000 | — | — |
| 1990-11-08 | $6.25 | $6.25 | 14,000 | — | — |
| 1990-11-07 | $6.19 | $6.19 | 80,800 | — | — |
| 1990-11-06 | $6.13 | $6.13 | 2,000 | — | — |
| 1990-11-05 | $6.13 | $6.13 | 2,000 | — | — |
| 1990-11-02 | $6.19 | $6.19 | 44,600 | — | — |
| 1990-11-01 | $6.19 | $6.19 | 33,400 | — | — |
| 1990-10-31 | $6.13 | $6.13 | 0 | — | — |
| 1990-10-30 | $6.13 | $6.13 | 79,600 | — | — |
| 1990-10-29 | $6.19 | $6.19 | 28,800 | — | — |
| 1990-10-26 | $6.31 | $6.31 | 49,600 | — | — |
| 1990-10-25 | $6.06 | $6.06 | 70,400 | — | — |
| 1990-10-24 | $6.00 | $6.00 | 42,200 | — | — |
| 1990-10-23 | $6.00 | $6.00 | 10,000 | — | — |
| 1990-10-22 | $6.13 | $6.13 | 4,200 | — | — |
| 1990-10-19 | $6.25 | $6.25 | 4,800 | — | — |
| 1990-10-18 | $6.38 | $6.38 | 16,200 | — | — |
| 1990-10-17 | $6.44 | $6.44 | 20,800 | — | — |
| 1990-10-16 | $6.50 | $6.50 | 10,400 | — | — |
| 1990-10-15 | $6.56 | $6.56 | 20,800 | — | — |
| 1990-10-12 | $6.56 | $6.56 | 12,000 | — | — |
| 1990-10-11 | $6.75 | $6.75 | 400 | — | — |
| 1990-10-10 | $6.81 | $6.81 | 5,000 | — | — |
| 1990-10-09 | $6.88 | $6.88 | 9,200 | — | — |
| 1990-10-08 | $6.94 | $6.94 | 5,600 | — | — |
| 1990-10-05 | $7.13 | $7.13 | 1,000 | — | — |
| 1990-10-04 | $7.13 | $7.13 | 1,400 | — | — |
| 1990-10-03 | $7.25 | $7.25 | 30,800 | — | — |
| 1990-10-02 | $7.31 | $7.31 | 48,800 | — | — |
| 1990-10-01 | $7.44 | $7.44 | 2,400 | — | — |
| 1990-09-28 | $7.50 | $7.50 | 89,400 | — | — |
| 1990-09-27 | $7.31 | $7.31 | 64,400 | — | — |
| 1990-09-26 | $7.25 | $7.25 | 31,200 | — | — |
| 1990-09-25 | $7.63 | $7.63 | 54,000 | — | — |
| 1990-09-24 | $7.63 | $7.63 | 48,600 | — | — |
| 1990-09-21 | $7.56 | $7.56 | 19,400 | — | — |
| 1990-09-20 | $7.50 | $7.50 | 49,200 | — | — |
| 1990-09-19 | $7.38 | $7.38 | 26,200 | — | — |
| 1990-09-18 | $7.13 | $7.13 | 18,000 | — | — |
| 1990-09-17 | $7.00 | $7.00 | 14,200 | — | — |
| 1990-09-14 | $6.94 | $6.94 | 37,200 | — | — |
| 1990-09-13 | $6.88 | $6.88 | 4,000 | — | — |
| 1990-09-12 | $6.88 | $6.88 | 9,200 | — | — |
| 1990-09-11 | $6.88 | $6.88 | 4,000 | — | — |
| 1990-09-10 | $6.88 | $6.88 | 3,800 | — | — |
| 1990-09-07 | $6.94 | $6.94 | 36,200 | — | — |
| 1990-09-06 | $6.81 | $6.81 | 45,400 | — | — |
| 1990-09-05 | $6.63 | $6.63 | 14,000 | — | — |
| 1990-09-04 | $6.31 | $6.31 | 9,200 | — | — |
| 1990-08-31 | $6.38 | $6.38 | 1,000 | — | — |
| 1990-08-30 | $6.44 | $6.44 | 0 | — | — |
| 1990-08-29 | $6.44 | $6.44 | 156,000 | — | — |
| 1990-08-28 | $6.50 | $6.50 | 2,200 | — | — |
| 1990-08-27 | $6.44 | $6.44 | 13,200 | — | — |
| 1990-08-24 | $6.31 | $6.31 | 10,800 | — | — |
| 1990-08-23 | $6.13 | $6.13 | 22,400 | — | — |
| 1990-08-22 | $6.56 | $6.56 | 166,400 | — | — |
| 1990-08-21 | $7.00 | $7.00 | 52,800 | — | — |
| 1990-08-20 | $7.06 | $7.06 | 17,800 | — | — |
| 1990-08-17 | $7.06 | $7.06 | 50,800 | — | — |
| 1990-08-16 | $7.06 | $7.06 | 7,600 | — | — |
| 1990-08-15 | $7.31 | $7.31 | 108,200 | — | — |
| 1990-08-14 | $7.56 | $7.56 | 49,600 | — | — |
| 1990-08-13 | $7.50 | $7.50 | 82,600 | — | — |
| 1990-08-10 | $7.44 | $7.44 | 31,600 | — | — |
| 1990-08-09 | $7.44 | $7.44 | 40,000 | — | — |
| 1990-08-08 | $7.00 | $7.00 | 21,800 | — | — |
| 1990-08-07 | $7.00 | $7.00 | 40,200 | — | — |
| 1990-08-06 | $7.25 | $7.25 | 27,000 | — | — |
| 1990-08-03 | $7.00 | $7.00 | 15,000 | — | — |
| 1990-08-02 | $7.25 | $7.25 | 43,600 | — | — |
| 1990-08-01 | $7.00 | $7.00 | 11,800 | — | — |
| 1990-07-31 | $6.88 | $6.88 | 14,000 | — | — |
| 1990-07-30 | $6.69 | $6.69 | 800 | — | — |
| 1990-07-27 | $6.69 | $6.69 | 11,000 | — | — |
| 1990-07-26 | $6.81 | $6.81 | 26,000 | — | — |
| 1990-07-25 | $6.56 | $6.56 | 29,400 | — | — |
| 1990-07-24 | $6.56 | $6.56 | 58,400 | — | — |
| 1990-07-23 | $6.56 | $6.56 | 11,800 | — | — |
| 1990-07-20 | $6.56 | $6.56 | 33,200 | — | — |
| 1990-07-19 | $6.56 | $6.56 | 1,400 | — | — |
| 1990-07-18 | $6.56 | $6.56 | 15,600 | — | — |
| 1990-07-17 | $6.56 | $6.56 | 6,800 | — | — |
| 1990-07-16 | $6.56 | $6.56 | 11,800 | — | — |
| 1990-07-13 | $6.56 | $6.56 | 95,200 | — | — |
| 1990-07-12 | $6.56 | $6.56 | 12,400 | — | — |
| 1990-07-11 | $6.56 | $6.56 | 35,600 | — | — |
| 1990-07-10 | $6.50 | $6.50 | 34,000 | — | — |
| 1990-07-09 | $6.63 | $6.63 | 128,600 | — | — |
| 1990-07-06 | $6.75 | $6.75 | 306,200 | — | — |
| 1990-07-05 | $6.69 | $6.69 | 19,600 | — | — |
| 1990-07-03 | $6.69 | $6.69 | 25,000 | — | — |
| 1990-07-02 | $6.63 | $6.63 | 31,600 | — | — |
| 1990-06-29 | $6.63 | $6.63 | 43,200 | — | — |
| 1990-06-28 | $6.25 | $6.25 | 6,400 | — | — |
| 1990-06-27 | $6.13 | $6.13 | 36,200 | — | — |
| 1990-06-26 | $5.81 | $5.81 | 3,600 | — | — |
| 1990-06-25 | $5.75 | $5.75 | 1,200 | — | — |
| 1990-06-22 | $5.75 | $5.75 | 6,200 | — | — |
| 1990-06-21 | $5.56 | $5.56 | 48,000 | — | — |
| 1990-06-20 | $5.63 | $5.63 | 27,600 | — | — |
| 1990-06-19 | $5.88 | $5.87 | 33,000 | — | — |
| 1990-06-18 | $6.00 | $6.00 | 6,800 | — | — |
| 1990-06-15 | $6.13 | $6.13 | 22,400 | — | — |
| 1990-06-14 | $6.00 | $6.00 | 8,800 | — | — |
| 1990-06-13 | $6.00 | $6.00 | 4,600 | — | — |
| 1990-06-12 | $6.06 | $6.06 | 13,000 | — | — |
| 1990-06-11 | $6.19 | $6.19 | 2,000 | — | — |
| 1990-06-08 | $6.13 | $6.13 | 9,200 | — | — |
| 1990-06-07 | $6.13 | $6.13 | 2,800 | — | — |
| 1990-06-06 | $6.19 | $6.19 | 2,400 | — | — |
| 1990-06-05 | $6.25 | $6.25 | 17,200 | — | — |
| 1990-06-04 | $6.44 | $6.44 | 5,800 | — | — |
| 1990-06-01 | $6.50 | $6.50 | 5,400 | — | — |
| 1990-05-31 | $6.56 | $6.56 | 42,400 | — | — |
| 1990-05-30 | $6.56 | $6.56 | 11,200 | — | — |
| 1990-05-29 | $6.56 | $6.56 | 20,800 | — | — |
| 1990-05-25 | $6.63 | $6.63 | 15,800 | — | — |
| 1990-05-24 | $6.56 | $6.56 | 48,800 | — | — |
| 1990-05-23 | $6.75 | $6.75 | 21,200 | — | — |
| 1990-05-22 | $6.94 | $6.94 | 10,400 | — | — |
| 1990-05-21 | $7.13 | $7.13 | 5,800 | — | — |
| 1990-05-18 | $7.13 | $7.13 | 12,000 | — | — |
| 1990-05-17 | $7.06 | $7.06 | 3,200 | — | — |
| 1990-05-16 | $7.19 | $7.19 | 23,000 | — | — |
| 1990-05-15 | $7.19 | $7.19 | 42,600 | — | — |
| 1990-05-14 | $7.00 | $7.00 | 33,400 | — | — |
| 1990-05-11 | $7.13 | $7.13 | 55,000 | — | — |
| 1990-05-10 | $6.88 | $6.88 | 36,400 | — | — |
| 1990-05-09 | $6.69 | $6.69 | 16,200 | — | — |
| 1990-05-08 | $6.69 | $6.69 | 15,800 | — | — |
| 1990-05-07 | $6.69 | $6.69 | 21,000 | — | — |
| 1990-05-04 | $6.56 | $6.56 | 5,600 | — | — |
| 1990-05-03 | $6.50 | $6.50 | 161,200 | — | — |
| 1990-05-02 | $6.38 | $6.38 | 2,000 | — | — |
| 1990-05-01 | $6.31 | $6.31 | 11,000 | — | — |
| 1990-04-30 | $6.13 | $6.13 | 1,200 | — | — |
| 1990-04-27 | $6.19 | $6.19 | 1,400 | — | — |
| 1990-04-26 | $6.13 | $6.13 | 22,400 | — | — |
| 1990-04-25 | $6.06 | $6.06 | 800 | — | — |
| 1990-04-24 | $6.13 | $6.13 | 1,400 | — | — |
| 1990-04-23 | $6.19 | $6.19 | 2,000 | — | — |
| 1990-04-20 | $6.31 | $6.31 | 3,200 | — | — |
| 1990-04-19 | $6.25 | $6.25 | 15,000 | — | — |
| 1990-04-18 | $6.38 | $6.38 | 22,400 | — | — |
| 1990-04-17 | $6.38 | $6.38 | 6,400 | — | — |
| 1990-04-16 | $6.38 | $6.38 | 4,400 | — | — |
| 1990-04-12 | $6.38 | $6.38 | 6,600 | — | — |
| 1990-04-11 | $6.38 | $6.38 | 12,800 | — | — |
| 1990-04-10 | $6.44 | $6.44 | 2,800 | — | — |
| 1990-04-09 | $6.44 | $6.44 | 9,400 | — | — |
| 1990-04-06 | $6.50 | $6.50 | 9,800 | — | — |
| 1990-04-05 | $6.44 | $6.44 | 13,200 | — | — |
| 1990-04-04 | $6.44 | $6.44 | 1,400 | — | — |
| 1990-04-03 | $6.44 | $6.44 | 56,400 | — | — |
| 1990-04-02 | $6.38 | $6.38 | 11,800 | — | — |
| 1990-03-30 | $6.31 | $6.31 | 12,200 | — | — |
| 1990-03-29 | $6.38 | $6.38 | 107,400 | — | — |
| 1990-03-28 | $6.13 | $6.13 | 9,800 | — | — |
| 1990-03-27 | $6.19 | $6.19 | 6,800 | — | — |
| 1990-03-26 | $6.25 | $6.25 | 116,800 | — | — |
| 1990-03-23 | $6.31 | $6.31 | 62,200 | — | — |
| 1990-03-22 | $6.31 | $6.31 | 6,400 | — | — |
| 1990-03-21 | $6.44 | $6.44 | 69,600 | — | — |
| 1990-03-20 | $6.50 | $6.50 | 17,400 | — | — |
| 1990-03-19 | $6.56 | $6.56 | 26,400 | — | — |
| 1990-03-16 | $6.50 | $6.50 | 8,400 | — | — |
| 1990-03-15 | $6.50 | $6.50 | 4,400 | — | — |
| 1990-03-14 | $6.44 | $6.44 | 9,000 | — | — |
| 1990-03-13 | $6.50 | $6.50 | 3,600 | — | — |
| 1990-03-12 | $6.44 | $6.44 | 14,000 | — | — |
| 1990-03-09 | $6.44 | $6.44 | 46,800 | — | — |
| 1990-03-08 | $6.38 | $6.38 | 5,800 | — | — |
| 1990-03-07 | $6.38 | $6.38 | 7,400 | — | — |
| 1990-03-06 | $6.38 | $6.38 | 4,200 | — | — |
| 1990-03-05 | $6.38 | $6.38 | 52,600 | — | — |
| 1990-03-02 | $6.06 | $6.06 | 10,600 | — | — |
| 1990-03-01 | $6.13 | $6.13 | 62,400 | — | — |
| 1990-02-28 | $6.13 | $6.13 | 10,000 | — | — |
| 1990-02-27 | $6.13 | $6.13 | 20,600 | — | — |
| 1990-02-26 | $6.25 | $6.25 | 7,600 | — | — |
| 1990-02-23 | $6.31 | $6.31 | 2,000 | — | — |
| 1990-02-22 | $6.38 | $6.38 | 8,800 | — | — |
| 1990-02-21 | $6.31 | $6.31 | 28,600 | — | — |
| 1990-02-20 | $6.50 | $6.50 | 62,400 | — | — |
| 1990-02-16 | $6.56 | $6.56 | 25,000 | — | — |
| 1990-02-15 | $6.69 | $6.69 | 61,600 | — | — |
| 1990-02-14 | $6.56 | $6.56 | 89,400 | — | — |
| 1990-02-13 | $6.63 | $6.63 | 6,400 | — | — |
| 1990-02-12 | $6.56 | $6.56 | 10,800 | — | — |
| 1990-02-09 | $6.44 | $6.44 | 10,200 | — | — |
| 1990-02-08 | $6.25 | $6.25 | 8,600 | — | — |
| 1990-02-07 | $6.19 | $6.19 | 7,000 | — | — |
| 1990-02-06 | $6.31 | $6.31 | 9,000 | — | — |
| 1990-02-05 | $6.25 | $6.25 | 12,200 | — | — |
| 1990-02-02 | $6.13 | $6.13 | 3,600 | — | — |
| 1990-02-01 | $6.13 | $6.13 | 21,200 | — | — |
| 1990-01-31 | $6.13 | $6.13 | 70,400 | — | — |
| 1990-01-30 | $5.94 | $5.94 | 129,400 | — | — |
| 1990-01-29 | $6.06 | $6.06 | 2,600 | — | — |
| 1990-01-26 | $5.94 | $5.94 | 21,200 | — | — |
| 1990-01-25 | $6.00 | $6.00 | 36,000 | — | — |
| 1990-01-24 | $5.94 | $5.94 | 3,400 | — | — |
| 1990-01-23 | $6.13 | $6.13 | 18,200 | — | — |
| 1990-01-22 | $5.94 | $5.94 | 53,800 | — | — |
| 1990-01-19 | $6.00 | $6.00 | 16,400 | — | — |
| 1990-01-18 | $6.06 | $6.06 | 5,800 | — | — |
| 1990-01-17 | $6.06 | $6.06 | 44,200 | — | — |
| 1990-01-16 | $6.06 | $6.06 | 12,200 | — | — |
| 1990-01-15 | $6.13 | $6.13 | 17,400 | — | — |
| 1990-01-12 | $6.13 | $6.13 | 10,600 | — | — |
| 1990-01-11 | $6.25 | $6.25 | 33,400 | — | — |
| 1990-01-10 | $6.31 | $6.31 | 31,200 | — | — |
| 1990-01-09 | $6.38 | $6.38 | 19,800 | — | — |
| 1990-01-08 | $6.44 | $6.44 | 20,600 | — | — |
| 1990-01-05 | $6.63 | $6.63 | 10,200 | — | — |
| 1990-01-04 | $6.75 | $6.75 | 71,800 | — | — |
| 1990-01-03 | $6.75 | $6.75 | 12,400 | — | — |
| 1990-01-02 | $6.63 | $6.63 | 59,200 | — | — |