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
- 1972-06-01 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 | $5.41 | $12.31 | 224,963 | — | — |
| 1990-12-28 | $5.40 | $12.28 | 288,579 | — | — |
| 1990-12-27 | $5.36 | $12.18 | 1,065,806 | — | — |
| 1990-12-26 | $5.41 | $12.31 | 654,604 | — | — |
| 1990-12-24 | $5.36 | $12.18 | 260,920 | — | — |
| 1990-12-21 | $5.34 | $12.15 | 1,206,869 | — | — |
| 1990-12-20 | $5.31 | $12.09 | 1,059,352 | — | — |
| 1990-12-19 | $5.31 | $12.09 | 1,902,040 | — | — |
| 1990-12-18 | $5.34 | $12.15 | 200,069 | — | — |
| 1990-12-17 | $5.34 | $12.15 | 197,303 | — | — |
| 1990-12-14 | $5.31 | $12.09 | 588,222 | — | — |
| 1990-12-13 | $5.44 | $12.37 | 456,379 | — | — |
| 1990-12-12 | $5.48 | $12.46 | 147,516 | — | — |
| 1990-12-11 | $5.30 | $12.06 | 236,026 | — | — |
| 1990-12-10 | $5.41 | $12.31 | 742,192 | — | — |
| 1990-12-07 | $5.31 | $12.09 | 957,935 | — | — |
| 1990-12-06 | $5.25 | $11.94 | 455,457 | — | — |
| 1990-12-05 | $5.37 | $12.22 | 665,668 | — | — |
| 1990-12-04 | $5.31 | $12.09 | 543,045 | — | — |
| 1990-12-03 | $5.18 | $11.78 | 583,612 | — | — |
| 1990-11-30 | $5.04 | $11.48 | 737,582 | — | — |
| 1990-11-29 | $4.98 | $11.32 | 401,982 | — | — |
| 1990-11-28 | $4.98 | $11.32 | 115,247 | — | — |
| 1990-11-27 | $4.94 | $11.23 | 253,544 | — | — |
| 1990-11-26 | $4.98 | $11.32 | 282,125 | — | — |
| 1990-11-23 | $4.96 | $11.29 | 90,354 | — | — |
| 1990-11-21 | $4.95 | $11.26 | 357,727 | — | — |
| 1990-11-20 | $4.84 | $11.01 | 945,027 | — | — |
| 1990-11-19 | $4.83 | $10.98 | 164,112 | — | — |
| 1990-11-16 | $4.80 | $10.92 | 273,827 | — | — |
| 1990-11-15 | $4.84 | $11.01 | 666,590 | — | — |
| 1990-11-14 | $4.77 | $10.86 | 1,351,619 | — | — |
| 1990-11-13 | $4.76 | $10.83 | 648,150 | — | — |
| 1990-11-12 | $4.72 | $10.73 | 488,648 | — | — |
| 1990-11-09 | $4.69 | $10.67 | 824,248 | — | — |
| 1990-11-08 | $4.60 | $10.46 | 696,093 | — | — |
| 1990-11-07 | $4.58 | $10.43 | 269,217 | — | — |
| 1990-11-06 | $4.62 | $10.52 | 283,969 | — | — |
| 1990-11-05 | $4.61 | $10.49 | 379,855 | — | — |
| 1990-11-02 | $4.54 | $10.33 | 449,925 | — | — |
| 1990-11-01 | $4.53 | $10.30 | 161,346 | — | — |
| 1990-10-31 | $4.47 | $10.18 | 188,083 | — | — |
| 1990-10-30 | $4.57 | $10.40 | 686,873 | — | — |
| 1990-10-29 | $4.50 | $10.11 | 1,144,174 | — | — |
| 1990-10-26 | $4.45 | $9.98 | 326,380 | — | — |
| 1990-10-25 | $4.56 | $10.23 | 321,770 | — | — |
| 1990-10-24 | $4.62 | $10.38 | 664,746 | — | — |
| 1990-10-23 | $4.56 | $10.23 | 220,353 | — | — |
| 1990-10-22 | $4.65 | $10.44 | 220,353 | — | — |
| 1990-10-19 | $4.65 | $10.44 | 353,117 | — | — |
| 1990-10-18 | $4.60 | $10.32 | 641,696 | — | — |
| 1990-10-17 | $4.56 | $10.23 | 264,608 | — | — |
| 1990-10-16 | $4.56 | $10.23 | 898,928 | — | — |
| 1990-10-15 | $4.56 | $10.23 | 741,270 | — | — |
| 1990-10-12 | $4.62 | $10.38 | 504,322 | — | — |
| 1990-10-11 | $4.64 | $10.41 | 498,790 | — | — |
| 1990-10-10 | $4.64 | $10.41 | 822,404 | — | — |
| 1990-10-09 | $4.72 | $10.59 | 645,384 | — | — |
| 1990-10-08 | $4.72 | $10.59 | 344,820 | — | — |
| 1990-10-05 | $4.66 | $10.47 | 987,438 | — | — |
| 1990-10-04 | $4.75 | $10.65 | 479,428 | — | — |
| 1990-10-03 | $4.77 | $10.71 | 877,723 | — | — |
| 1990-10-02 | $4.83 | $10.84 | 396,450 | — | — |
| 1990-10-01 | $4.80 | $10.78 | 389,997 | — | — |
| 1990-09-28 | $4.80 | $10.78 | 800,277 | — | — |
| 1990-09-27 | $4.77 | $10.71 | 359,571 | — | — |
| 1990-09-26 | $4.87 | $10.93 | 431,486 | — | — |
| 1990-09-25 | $4.91 | $11.02 | 460,067 | — | — |
| 1990-09-24 | $4.94 | $11.08 | 729,284 | — | — |
| 1990-09-21 | $5.00 | $11.23 | 686,873 | — | — |
| 1990-09-20 | $4.96 | $11.14 | 293,189 | — | — |
| 1990-09-19 | $4.98 | $11.17 | 301,487 | — | — |
| 1990-09-18 | $5.03 | $11.29 | 670,278 | — | — |
| 1990-09-17 | $4.99 | $11.20 | 129,077 | — | — |
| 1990-09-14 | $5.02 | $11.26 | 870,347 | — | — |
| 1990-09-13 | $5.12 | $11.51 | 344,820 | — | — |
| 1990-09-12 | $5.18 | $11.63 | 395,528 | — | — |
| 1990-09-11 | $5.22 | $11.72 | 1,272,329 | — | — |
| 1990-09-10 | $5.38 | $12.08 | 766,163 | — | — |
| 1990-09-07 | $5.44 | $12.21 | 1,015,097 | — | — |
| 1990-09-06 | $5.48 | $12.30 | 1,522,185 | — | — |
| 1990-09-05 | $5.53 | $12.42 | 218,509 | — | — |
| 1990-09-04 | $5.52 | $12.39 | 251,700 | — | — |
| 1990-08-31 | $5.55 | $12.45 | 125,389 | — | — |
| 1990-08-30 | $5.48 | $12.30 | 394,606 | — | — |
| 1990-08-29 | $5.46 | $12.27 | 408,436 | — | — |
| 1990-08-28 | $5.41 | $12.15 | 635,243 | — | — |
| 1990-08-27 | $5.44 | $12.21 | 598,363 | — | — |
| 1990-08-24 | $5.40 | $12.11 | 1,139,564 | — | — |
| 1990-08-23 | $5.37 | $12.05 | 1,382,966 | — | — |
| 1990-08-22 | $5.44 | $12.21 | 783,681 | — | — |
| 1990-08-21 | $5.45 | $12.24 | 1,406,938 | — | — |
| 1990-08-20 | $5.56 | $12.48 | 181,630 | — | — |
| 1990-08-17 | $5.45 | $12.24 | 731,128 | — | — |
| 1990-08-16 | $5.64 | $12.66 | 493,258 | — | — |
| 1990-08-15 | $5.64 | $12.66 | 596,520 | — | — |
| 1990-08-14 | $5.76 | $12.94 | 262,764 | — | — |
| 1990-08-13 | $5.65 | $12.69 | 650,916 | — | — |
| 1990-08-10 | $5.64 | $12.66 | 980,984 | — | — |
| 1990-08-09 | $5.83 | $13.09 | 729,284 | — | — |
| 1990-08-08 | $5.88 | $13.21 | 242,480 | — | — |
| 1990-08-07 | $5.91 | $13.27 | 740,348 | — | — |
| 1990-08-06 | $5.95 | $13.36 | 454,535 | — | — |
| 1990-08-03 | $6.21 | $13.94 | 696,093 | — | — |
| 1990-08-02 | $6.44 | $14.46 | 232,338 | — | — |
| 1990-08-01 | $6.62 | $14.85 | 251,700 | — | — |
| 1990-07-31 | $6.55 | $14.70 | 185,318 | — | — |
| 1990-07-30 | $6.71 | $14.93 | 306,097 | — | — |
| 1990-07-27 | $6.51 | $14.48 | 458,223 | — | — |
| 1990-07-26 | $6.59 | $14.66 | 450,847 | — | — |
| 1990-07-25 | $6.74 | $14.99 | 178,864 | — | — |
| 1990-07-24 | $6.68 | $14.87 | 236,948 | — | — |
| 1990-07-23 | $6.64 | $14.78 | 594,676 | — | — |
| 1990-07-20 | $6.74 | $14.99 | 402,904 | — | — |
| 1990-07-19 | $6.91 | $15.39 | 431,486 | — | — |
| 1990-07-18 | $6.91 | $15.39 | 283,969 | — | — |
| 1990-07-17 | $6.98 | $15.54 | 84,822 | — | — |
| 1990-07-16 | $6.89 | $15.33 | 494,180 | — | — |
| 1990-07-13 | $6.89 | $15.33 | 762,476 | — | — |
| 1990-07-12 | $6.83 | $15.20 | 226,806 | — | — |
| 1990-07-11 | $6.75 | $15.02 | 770,773 | — | — |
| 1990-07-10 | $6.66 | $14.81 | 569,782 | — | — |
| 1990-07-09 | $6.72 | $14.96 | 276,593 | — | — |
| 1990-07-06 | $6.77 | $15.05 | 337,444 | — | — |
| 1990-07-05 | $6.72 | $14.96 | 295,955 | — | — |
| 1990-07-03 | $6.82 | $15.17 | 457,301 | — | — |
| 1990-07-02 | $6.82 | $15.17 | 557,796 | — | — |
| 1990-06-29 | $6.82 | $15.17 | 592,832 | — | — |
| 1990-06-28 | $6.81 | $15.14 | 885,099 | — | — |
| 1990-06-27 | $6.81 | $15.14 | 377,089 | — | — |
| 1990-06-26 | $6.78 | $15.08 | 408,436 | — | — |
| 1990-06-25 | $6.78 | $15.08 | 283,047 | — | — |
| 1990-06-22 | $6.81 | $15.14 | 849,141 | — | — |
| 1990-06-21 | $6.79 | $15.11 | 240,636 | — | — |
| 1990-06-20 | $6.74 | $14.99 | 235,104 | — | — |
| 1990-06-19 | $6.77 | $15.05 | 302,409 | — | — |
| 1990-06-18 | $6.75 | $15.02 | 355,883 | — | — |
| 1990-06-15 | $6.72 | $14.96 | 1,242,826 | — | — |
| 1990-06-14 | $6.83 | $15.20 | 238,792 | — | — |
| 1990-06-13 | $6.89 | $15.33 | 299,643 | — | — |
| 1990-06-12 | $6.93 | $15.42 | 233,260 | — | — |
| 1990-06-11 | $6.77 | $15.05 | 263,686 | — | — |
| 1990-06-08 | $6.68 | $14.87 | 120,779 | — | — |
| 1990-06-07 | $6.74 | $14.99 | 141,063 | — | — |
| 1990-06-06 | $6.81 | $15.14 | 496,946 | — | — |
| 1990-06-05 | $6.72 | $14.96 | 385,387 | — | — |
| 1990-06-04 | $6.59 | $14.66 | 1,339,634 | — | — |
| 1990-06-01 | $6.52 | $14.51 | 1,039,991 | — | — |
| 1990-05-31 | $6.66 | $14.81 | 223,119 | — | — |
| 1990-05-30 | $6.67 | $14.84 | 794,745 | — | — |
| 1990-05-29 | $6.66 | $14.81 | 850,985 | — | — |
| 1990-05-25 | $6.63 | $14.75 | 157,658 | — | — |
| 1990-05-24 | $6.64 | $14.78 | 419,500 | — | — |
| 1990-05-23 | $6.66 | $14.81 | 211,133 | — | — |
| 1990-05-22 | $6.64 | $14.78 | 629,711 | — | — |
| 1990-05-21 | $6.62 | $14.72 | 248,012 | — | — |
| 1990-05-18 | $6.60 | $14.69 | 189,005 | — | — |
| 1990-05-17 | $6.58 | $14.63 | 493,258 | — | — |
| 1990-05-16 | $6.56 | $14.60 | 427,798 | — | — |
| 1990-05-15 | $6.59 | $14.66 | 751,412 | — | — |
| 1990-05-14 | $6.48 | $14.42 | 800,277 | — | — |
| 1990-05-11 | $6.49 | $14.45 | 562,406 | — | — |
| 1990-05-10 | $6.39 | $14.21 | 837,156 | — | — |
| 1990-05-09 | $6.40 | $14.24 | 565,172 | — | — |
| 1990-05-08 | $6.33 | $14.09 | 342,054 | — | — |
| 1990-05-07 | $6.20 | $13.79 | 411,202 | — | — |
| 1990-05-04 | $6.05 | $13.46 | 353,117 | — | — |
| 1990-05-03 | $5.91 | $13.15 | 301,487 | — | — |
| 1990-05-02 | $5.91 | $13.15 | 693,327 | — | — |
| 1990-05-01 | $5.90 | $13.12 | 130,921 | — | — |
| 1990-04-30 | $5.98 | $13.18 | 1,653,106 | — | — |
| 1990-04-27 | $5.95 | $13.12 | 1,405,094 | — | — |
| 1990-04-26 | $5.95 | $13.12 | 926,588 | — | — |
| 1990-04-25 | $5.80 | $12.79 | 990,204 | — | — |
| 1990-04-24 | $5.73 | $12.65 | 1,405,094 | — | — |
| 1990-04-23 | $5.75 | $12.68 | 645,384 | — | — |
| 1990-04-20 | $5.79 | $12.76 | 1,276,939 | — | — |
| 1990-04-19 | $5.83 | $12.85 | 839,000 | — | — |
| 1990-04-18 | $5.87 | $12.94 | 578,080 | — | — |
| 1990-04-17 | $5.97 | $13.15 | 342,976 | — | — |
| 1990-04-16 | $5.98 | $13.18 | 810,418 | — | — |
| 1990-04-12 | $6.01 | $13.24 | 336,522 | — | — |
| 1990-04-11 | $6.01 | $13.24 | 167,800 | — | — |
| 1990-04-10 | $5.99 | $13.21 | 465,599 | — | — |
| 1990-04-09 | $6.03 | $13.30 | 236,948 | — | — |
| 1990-04-06 | $6.02 | $13.27 | 559,640 | — | — |
| 1990-04-05 | $6.02 | $13.27 | 449,925 | — | — |
| 1990-04-04 | $6.05 | $13.33 | 345,742 | — | — |
| 1990-04-03 | $6.09 | $13.42 | 685,029 | — | — |
| 1990-04-02 | $6.03 | $13.30 | 424,110 | — | — |
| 1990-03-30 | $6.10 | $13.45 | 405,670 | — | — |
| 1990-03-29 | $6.10 | $13.45 | 164,112 | — | — |
| 1990-03-28 | $6.13 | $13.51 | 236,948 | — | — |
| 1990-03-27 | $6.11 | $13.48 | 221,275 | — | — |
| 1990-03-26 | $6.05 | $13.33 | 448,081 | — | — |
| 1990-03-23 | $6.02 | $13.27 | 221,275 | — | — |
| 1990-03-22 | $6.03 | $13.30 | 521,839 | — | — |
| 1990-03-21 | $6.02 | $13.27 | 332,834 | — | — |
| 1990-03-20 | $5.99 | $13.21 | 188,083 | — | — |
| 1990-03-19 | $5.98 | $13.18 | 342,976 | — | — |
| 1990-03-16 | $5.99 | $13.21 | 658,292 | — | — |
| 1990-03-15 | $5.99 | $13.21 | 685,951 | — | — |
| 1990-03-14 | $5.98 | $13.18 | 297,799 | — | — |
| 1990-03-13 | $6.07 | $13.39 | 1,096,231 | — | — |
| 1990-03-12 | $6.02 | $13.27 | 775,383 | — | — |
| 1990-03-09 | $5.88 | $12.97 | 460,989 | — | — |
| 1990-03-08 | $5.86 | $12.91 | 886,942 | — | — |
| 1990-03-07 | $5.64 | $12.44 | 567,938 | — | — |
| 1990-03-06 | $5.56 | $12.26 | 2,644,232 | — | — |
| 1990-03-05 | $5.55 | $12.23 | 1,695,517 | — | — |
| 1990-03-02 | $5.55 | $12.23 | 1,009,566 | — | — |
| 1990-03-01 | $5.53 | $12.20 | 676,732 | — | — |
| 1990-02-28 | $5.55 | $12.23 | 2,407,284 | — | — |
| 1990-02-27 | $5.44 | $11.99 | 1,280,627 | — | — |
| 1990-02-26 | $5.40 | $11.90 | 1,234,528 | — | — |
| 1990-02-23 | $5.45 | $12.02 | 677,654 | — | — |
| 1990-02-22 | $5.48 | $12.08 | 624,179 | — | — |
| 1990-02-21 | $5.55 | $12.23 | 743,114 | — | — |
| 1990-02-20 | $5.45 | $12.02 | 186,239 | — | — |
| 1990-02-16 | $5.49 | $12.11 | 507,088 | — | — |
| 1990-02-15 | $5.56 | $12.26 | 306,097 | — | — |
| 1990-02-14 | $5.56 | $12.26 | 153,048 | — | — |
| 1990-02-13 | $5.49 | $12.11 | 629,711 | — | — |
| 1990-02-12 | $5.50 | $12.14 | 668,434 | — | — |
| 1990-02-09 | $5.53 | $12.20 | 593,754 | — | — |
| 1990-02-08 | $5.55 | $12.23 | 772,617 | — | — |
| 1990-02-07 | $5.53 | $12.20 | 1,630,056 | — | — |
| 1990-02-06 | $5.50 | $12.14 | 1,784,027 | — | — |
| 1990-02-05 | $5.56 | $12.26 | 930,275 | — | — |
| 1990-02-02 | $5.68 | $12.53 | 293,189 | — | — |
| 1990-02-01 | $5.71 | $12.59 | 1,110,061 | — | — |
| 1990-01-31 | $5.75 | $12.68 | 437,939 | — | — |
| 1990-01-30 | $5.71 | $12.59 | 478,506 | — | — |
| 1990-01-29 | $5.68 | $12.41 | 240,636 | — | — |
| 1990-01-26 | $5.59 | $12.20 | 713,611 | — | — |
| 1990-01-25 | $5.48 | $11.96 | 663,824 | — | — |
| 1990-01-24 | $5.48 | $11.96 | 1,784,027 | — | — |
| 1990-01-23 | $5.48 | $11.96 | 573,470 | — | — |
| 1990-01-22 | $5.56 | $12.14 | 359,571 | — | — |
| 1990-01-19 | $5.67 | $12.38 | 318,082 | — | — |
| 1990-01-18 | $5.79 | $12.64 | 858,361 | — | — |
| 1990-01-17 | $5.75 | $12.55 | 303,331 | — | — |
| 1990-01-16 | $5.79 | $12.64 | 308,863 | — | — |
| 1990-01-15 | $5.75 | $12.55 | 505,244 | — | — |
| 1990-01-12 | $5.75 | $12.55 | 239,714 | — | — |
| 1990-01-11 | $5.94 | $12.97 | 624,179 | — | — |
| 1990-01-10 | $5.99 | $13.09 | 531,059 | — | — |
| 1990-01-09 | $6.01 | $13.12 | 364,181 | — | — |
| 1990-01-08 | $6.10 | $13.32 | 451,769 | — | — |
| 1990-01-05 | $6.06 | $13.24 | 454,535 | — | — |
| 1990-01-04 | $6.07 | $13.26 | 449,925 | — | — |
| 1990-01-03 | $6.16 | $13.44 | 516,307 | — | — |
| 1990-01-02 | $6.18 | $13.50 | 629,711 | — | — |