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 | $6.91 | $7.07 | 315,461 | — | — |
| 1990-12-28 | $6.75 | $6.90 | 92,701 | — | — |
| 1990-12-27 | $6.69 | $6.85 | 125,446 | — | — |
| 1990-12-26 | $6.75 | $6.90 | 62,262 | — | — |
| 1990-12-24 | $6.78 | $6.93 | 30,900 | — | — |
| 1990-12-21 | $6.88 | $7.04 | 241,669 | — | — |
| 1990-12-20 | $6.83 | $6.99 | 189,092 | — | — |
| 1990-12-19 | $6.75 | $6.90 | 166,493 | — | — |
| 1990-12-18 | $6.50 | $6.65 | 195,088 | — | — |
| 1990-12-17 | $6.59 | $6.74 | 97,313 | — | — |
| 1990-12-14 | $6.67 | $6.82 | 199,238 | — | — |
| 1990-12-13 | $6.83 | $6.99 | 233,828 | — | — |
| 1990-12-12 | $6.91 | $7.07 | 257,811 | — | — |
| 1990-12-11 | $6.72 | $6.88 | 388,330 | — | — |
| 1990-12-10 | $6.78 | $6.93 | 53,038 | — | — |
| 1990-12-07 | $6.69 | $6.85 | 206,618 | — | — |
| 1990-12-06 | $6.78 | $6.93 | 176,178 | — | — |
| 1990-12-05 | $6.78 | $6.93 | 140,205 | — | — |
| 1990-12-04 | $6.69 | $6.85 | 71,947 | — | — |
| 1990-12-03 | $6.56 | $6.71 | 169,722 | — | — |
| 1990-11-30 | $6.48 | $6.63 | 170,183 | — | — |
| 1990-11-29 | $6.32 | $6.46 | 274,875 | — | — |
| 1990-11-28 | $6.21 | $6.35 | 275,798 | — | — |
| 1990-11-27 | $5.99 | $6.13 | 94,546 | — | — |
| 1990-11-26 | $6.02 | $6.15 | 142,050 | — | — |
| 1990-11-23 | $6.10 | $6.24 | 20,754 | — | — |
| 1990-11-21 | $6.07 | $6.21 | 180,790 | — | — |
| 1990-11-20 | $6.02 | $6.15 | 107,460 | — | — |
| 1990-11-19 | $6.26 | $6.40 | 193,243 | — | — |
| 1990-11-16 | $5.99 | $6.13 | 143,894 | — | — |
| 1990-11-15 | $5.99 | $6.13 | 256,888 | — | — |
| 1990-11-14 | $5.77 | $5.91 | 230,600 | — | — |
| 1990-11-13 | $5.66 | $5.79 | 367,576 | — | — |
| 1990-11-12 | $5.77 | $5.91 | 100,080 | — | — |
| 1990-11-09 | $5.72 | $5.85 | 213,997 | — | — |
| 1990-11-08 | $5.61 | $5.74 | 219,992 | — | — |
| 1990-11-07 | $5.58 | $5.71 | 40,124 | — | — |
| 1990-11-06 | $5.72 | $5.85 | 50,732 | — | — |
| 1990-11-05 | $5.83 | $5.96 | 155,886 | — | — |
| 1990-11-02 | $5.88 | $6.02 | 252,738 | — | — |
| 1990-11-01 | $5.83 | $5.96 | 174,795 | — | — |
| 1990-10-31 | $5.83 | $5.96 | 102,848 | — | — |
| 1990-10-30 | $5.85 | $5.99 | 118,990 | — | — |
| 1990-10-29 | $5.88 | $6.02 | 281,332 | — | — |
| 1990-10-26 | $5.64 | $5.77 | 154,041 | — | — |
| 1990-10-25 | $5.66 | $5.79 | 264,268 | — | — |
| 1990-10-24 | $5.58 | $5.71 | 506,398 | — | — |
| 1990-10-23 | $5.58 | $5.71 | 151,735 | — | — |
| 1990-10-22 | $5.64 | $5.77 | 725,006 | — | — |
| 1990-10-19 | $5.56 | $5.68 | 337,598 | — | — |
| 1990-10-18 | $5.56 | $5.68 | 493,484 | — | — |
| 1990-10-17 | $5.69 | $5.82 | 319,150 | — | — |
| 1990-10-16 | $5.77 | $5.91 | 600,482 | — | — |
| 1990-10-15 | $6.02 | $6.15 | 467,196 | — | — |
| 1990-10-12 | $6.18 | $6.32 | 118,528 | — | — |
| 1990-10-11 | $5.91 | $6.04 | 243,514 | — | — |
| 1990-10-10 | $5.94 | $6.07 | 252,276 | — | — |
| 1990-10-09 | $5.94 | $6.07 | 134,670 | — | — |
| 1990-10-08 | $5.94 | $6.07 | 38,280 | — | — |
| 1990-10-05 | $5.88 | $6.02 | 427,994 | — | — |
| 1990-10-04 | $5.99 | $6.13 | 1,054,764 | — | — |
| 1990-10-03 | $5.94 | $6.07 | 165,571 | — | — |
| 1990-10-02 | $6.10 | $6.24 | 273,030 | — | — |
| 1990-10-01 | $6.18 | $6.32 | 274,414 | — | — |
| 1990-09-28 | $6.42 | $6.57 | 757,752 | — | — |
| 1990-09-27 | $6.72 | $6.88 | 1,261,843 | — | — |
| 1990-09-26 | $7.32 | $7.49 | 209,385 | — | — |
| 1990-09-25 | $7.32 | $7.49 | 176,640 | — | — |
| 1990-09-24 | $7.32 | $7.49 | 71,025 | — | — |
| 1990-09-21 | $7.45 | $7.62 | 307,620 | — | — |
| 1990-09-20 | $7.53 | $7.71 | 203,389 | — | — |
| 1990-09-19 | $7.48 | $7.65 | 204,773 | — | — |
| 1990-09-18 | $7.43 | $7.60 | 99,619 | — | — |
| 1990-09-17 | $7.45 | $7.62 | 121,757 | — | — |
| 1990-09-14 | $7.37 | $7.54 | 511,010 | — | — |
| 1990-09-13 | $7.24 | $7.40 | 376,800 | — | — |
| 1990-09-12 | $7.26 | $7.43 | 760,058 | — | — |
| 1990-09-11 | $7.24 | $7.40 | 349,128 | — | — |
| 1990-09-10 | $7.34 | $7.51 | 186,786 | — | — |
| 1990-09-07 | $7.48 | $7.65 | 116,222 | — | — |
| 1990-09-06 | $7.59 | $7.76 | 121,757 | — | — |
| 1990-09-05 | $7.81 | $7.98 | 156,808 | — | — |
| 1990-09-04 | $7.59 | $7.76 | 260,117 | — | — |
| 1990-08-31 | $7.67 | $7.85 | 124,985 | — | — |
| 1990-08-30 | $7.59 | $7.76 | 311,771 | — | — |
| 1990-08-29 | $7.67 | $7.85 | 136,054 | — | — |
| 1990-08-28 | $7.59 | $7.76 | 77,020 | — | — |
| 1990-08-27 | $7.56 | $7.74 | 627,232 | — | — |
| 1990-08-24 | $7.43 | $7.60 | 256,427 | — | — |
| 1990-08-23 | $7.26 | $7.43 | 250,893 | — | — |
| 1990-08-22 | $7.37 | $7.54 | 231,061 | — | — |
| 1990-08-21 | $7.26 | $7.43 | 208,924 | — | — |
| 1990-08-20 | $7.51 | $7.68 | 54,422 | — | — |
| 1990-08-17 | $7.53 | $7.71 | 221,837 | — | — |
| 1990-08-16 | $7.53 | $7.71 | 289,634 | — | — |
| 1990-08-15 | $7.64 | $7.82 | 388,330 | — | — |
| 1990-08-14 | $7.72 | $7.90 | 246,281 | — | — |
| 1990-08-13 | $7.72 | $7.90 | 100,542 | — | — |
| 1990-08-10 | $7.75 | $7.93 | 67,796 | — | — |
| 1990-08-09 | $7.91 | $8.10 | 73,792 | — | — |
| 1990-08-08 | $8.02 | $8.21 | 302,086 | — | — |
| 1990-08-07 | $7.81 | $7.98 | 306,698 | — | — |
| 1990-08-06 | $7.70 | $7.87 | 870,746 | — | — |
| 1990-08-03 | $8.13 | $8.32 | 325,607 | — | — |
| 1990-08-02 | $8.24 | $8.43 | 301,625 | — | — |
| 1990-08-01 | $8.02 | $8.21 | 169,722 | — | — |
| 1990-07-31 | $8.16 | $8.34 | 140,666 | — | — |
| 1990-07-30 | $8.24 | $8.43 | 170,644 | — | — |
| 1990-07-27 | $8.29 | $8.48 | 606,017 | — | — |
| 1990-07-26 | $8.10 | $8.29 | 160,036 | — | — |
| 1990-07-25 | $7.97 | $8.15 | 156,808 | — | — |
| 1990-07-24 | $7.70 | $7.87 | 166,954 | — | — |
| 1990-07-23 | $7.70 | $7.87 | 191,859 | — | — |
| 1990-07-20 | $7.70 | $7.87 | 108,843 | — | — |
| 1990-07-19 | $7.78 | $7.96 | 170,644 | — | — |
| 1990-07-18 | $7.64 | $7.82 | 553,440 | — | — |
| 1990-07-17 | $7.56 | $7.74 | 520,234 | — | — |
| 1990-07-16 | $7.24 | $7.40 | 356,969 | — | — |
| 1990-07-13 | $7.29 | $7.46 | 360,658 | — | — |
| 1990-07-12 | $7.05 | $7.21 | 124,985 | — | — |
| 1990-07-11 | $7.02 | $7.18 | 216,303 | — | — |
| 1990-07-10 | $7.02 | $7.18 | 130,981 | — | — |
| 1990-07-09 | $7.16 | $7.32 | 85,322 | — | — |
| 1990-07-06 | $7.16 | $7.32 | 241,669 | — | — |
| 1990-07-05 | $7.10 | $7.26 | 113,455 | — | — |
| 1990-07-03 | $7.18 | $7.35 | 25,366 | — | — |
| 1990-07-02 | $7.21 | $7.37 | 231,984 | — | — |
| 1990-06-29 | $7.16 | $7.32 | 184,480 | — | — |
| 1990-06-28 | $7.18 | $7.35 | 61,340 | — | — |
| 1990-06-27 | $7.24 | $7.40 | 137,438 | — | — |
| 1990-06-26 | $7.24 | $7.40 | 92,240 | — | — |
| 1990-06-25 | $7.18 | $7.35 | 455,204 | — | — |
| 1990-06-22 | $7.21 | $7.37 | 237,979 | — | — |
| 1990-06-21 | $7.53 | $7.71 | 214,919 | — | — |
| 1990-06-20 | $7.40 | $7.57 | 51,193 | — | — |
| 1990-06-19 | $7.45 | $7.62 | 83,938 | — | — |
| 1990-06-18 | $7.51 | $7.68 | 342,210 | — | — |
| 1990-06-15 | $7.59 | $7.76 | 420,153 | — | — |
| 1990-06-14 | $7.78 | $7.96 | 130,058 | — | — |
| 1990-06-13 | $7.75 | $7.93 | 216,764 | — | — |
| 1990-06-12 | $7.91 | $8.10 | 202,928 | — | — |
| 1990-06-11 | $7.89 | $8.07 | 244,897 | — | — |
| 1990-06-08 | $7.94 | $8.12 | 74,253 | — | — |
| 1990-06-07 | $8.02 | $8.21 | 118,067 | — | — |
| 1990-06-06 | $8.05 | $8.23 | 134,209 | — | — |
| 1990-06-05 | $8.24 | $8.43 | 209,385 | — | — |
| 1990-06-04 | $8.10 | $8.29 | 169,260 | — | — |
| 1990-06-01 | $8.08 | $8.26 | 225,988 | — | — |
| 1990-05-31 | $8.05 | $8.23 | 166,032 | — | — |
| 1990-05-30 | $7.89 | $8.07 | 326,068 | — | — |
| 1990-05-29 | $7.70 | $7.87 | 42,892 | — | — |
| 1990-05-25 | $7.53 | $7.71 | 102,848 | — | — |
| 1990-05-24 | $7.64 | $7.82 | 220,454 | — | — |
| 1990-05-23 | $7.53 | $7.71 | 306,698 | — | — |
| 1990-05-22 | $7.45 | $7.62 | 323,301 | — | — |
| 1990-05-21 | $7.45 | $7.62 | 499,480 | — | — |
| 1990-05-18 | $7.37 | $7.54 | 301,164 | — | — |
| 1990-05-17 | $7.37 | $7.54 | 392,481 | — | — |
| 1990-05-16 | $7.37 | $7.54 | 169,260 | — | — |
| 1990-05-15 | $7.37 | $7.54 | 113,455 | — | — |
| 1990-05-14 | $7.37 | $7.54 | 220,454 | — | — |
| 1990-05-11 | $7.29 | $7.46 | 680,731 | — | — |
| 1990-05-10 | $7.29 | $7.46 | 90,856 | — | — |
| 1990-05-09 | $7.34 | $7.51 | 133,748 | — | — |
| 1990-05-08 | $7.32 | $7.49 | 122,218 | — | — |
| 1990-05-07 | $7.37 | $7.54 | 64,107 | — | — |
| 1990-05-04 | $7.34 | $7.51 | 354,663 | — | — |
| 1990-05-03 | $7.32 | $7.49 | 344,055 | — | — |
| 1990-05-02 | $7.10 | $7.26 | 484,260 | — | — |
| 1990-05-01 | $6.94 | $7.10 | 201,083 | — | — |
| 1990-04-30 | $6.94 | $7.10 | 180,329 | — | — |
| 1990-04-27 | $6.75 | $6.90 | 225,066 | — | — |
| 1990-04-26 | $6.78 | $6.93 | 291,940 | — | — |
| 1990-04-25 | $6.83 | $6.99 | 105,615 | — | — |
| 1990-04-24 | $6.88 | $7.04 | 307,620 | — | — |
| 1990-04-23 | $6.80 | $6.96 | 285,483 | — | — |
| 1990-04-20 | $7.05 | $7.21 | 963,908 | — | — |
| 1990-04-19 | $7.21 | $7.37 | 533,608 | — | — |
| 1990-04-18 | $7.34 | $7.51 | 480,570 | — | — |
| 1990-04-17 | $7.43 | $7.60 | 91,779 | — | — |
| 1990-04-16 | $7.48 | $7.65 | 254,121 | — | — |
| 1990-04-12 | $7.43 | $7.60 | 625,848 | — | — |
| 1990-04-11 | $7.62 | $7.79 | 51,654 | — | — |
| 1990-04-10 | $7.64 | $7.82 | 94,546 | — | — |
| 1990-04-09 | $7.75 | $7.93 | 264,729 | — | — |
| 1990-04-06 | $7.83 | $8.01 | 227,372 | — | — |
| 1990-04-05 | $7.75 | $7.93 | 94,085 | — | — |
| 1990-04-04 | $7.75 | $7.93 | 176,178 | — | — |
| 1990-04-03 | $7.89 | $8.07 | 95,930 | — | — |
| 1990-04-02 | $7.67 | $7.85 | 92,701 | — | — |
| 1990-03-30 | $7.97 | $8.15 | 191,398 | — | — |
| 1990-03-29 | $7.89 | $8.07 | 213,074 | — | — |
| 1990-03-28 | $8.02 | $8.21 | 188,631 | — | — |
| 1990-03-27 | $7.89 | $8.07 | 192,320 | — | — |
| 1990-03-26 | $7.94 | $8.12 | 95,468 | — | — |
| 1990-03-23 | $7.86 | $8.04 | 122,679 | — | — |
| 1990-03-22 | $7.78 | $7.96 | 172,950 | — | — |
| 1990-03-21 | $7.75 | $7.93 | 185,864 | — | — |
| 1990-03-20 | $7.75 | $7.93 | 210,768 | — | — |
| 1990-03-19 | $7.67 | $7.85 | 128,214 | — | — |
| 1990-03-16 | $7.62 | $7.79 | 239,824 | — | — |
| 1990-03-15 | $7.56 | $7.74 | 79,788 | — | — |
| 1990-03-14 | $7.70 | $7.87 | 57,650 | — | — |
| 1990-03-13 | $7.62 | $7.79 | 51,193 | — | — |
| 1990-03-12 | $7.78 | $7.96 | 38,280 | — | — |
| 1990-03-09 | $7.64 | $7.82 | 61,340 | — | — |
| 1990-03-08 | $7.81 | $7.98 | 67,796 | — | — |
| 1990-03-07 | $7.64 | $7.82 | 69,180 | — | — |
| 1990-03-06 | $7.72 | $7.90 | 879,970 | — | — |
| 1990-03-05 | $7.83 | $8.01 | 181,713 | — | — |
| 1990-03-02 | $7.91 | $8.10 | 52,116 | — | — |
| 1990-03-01 | $7.89 | $8.07 | 225,527 | — | — |
| 1990-02-28 | $7.89 | $8.07 | 306,237 | — | — |
| 1990-02-27 | $7.91 | $8.10 | 284,099 | — | — |
| 1990-02-26 | $7.89 | $8.07 | 590,797 | — | — |
| 1990-02-23 | $7.89 | $8.07 | 122,218 | — | — |
| 1990-02-22 | $7.83 | $8.01 | 155,886 | — | — |
| 1990-02-21 | $7.86 | $8.04 | 340,366 | — | — |
| 1990-02-20 | $7.83 | $8.01 | 374,033 | — | — |
| 1990-02-16 | $8.02 | $8.21 | 86,244 | — | — |
| 1990-02-15 | $8.19 | $8.37 | 121,296 | — | — |
| 1990-02-14 | $8.13 | $8.32 | 130,058 | — | — |
| 1990-02-13 | $8.16 | $8.34 | 124,524 | — | — |
| 1990-02-12 | $8.08 | $8.26 | 59,034 | — | — |
| 1990-02-09 | $8.16 | $8.34 | 153,118 | — | — |
| 1990-02-08 | $8.13 | $8.32 | 148,045 | — | — |
| 1990-02-07 | $8.19 | $8.37 | 128,214 | — | — |
| 1990-02-06 | $8.13 | $8.32 | 277,642 | — | — |
| 1990-02-05 | $8.21 | $8.40 | 80,249 | — | — |
| 1990-02-02 | $8.13 | $8.32 | 246,742 | — | — |
| 1990-02-01 | $8.13 | $8.32 | 120,834 | — | — |
| 1990-01-31 | $8.21 | $8.40 | 199,238 | — | — |
| 1990-01-30 | $8.05 | $8.23 | 159,114 | — | — |
| 1990-01-29 | $7.91 | $8.10 | 73,331 | — | — |
| 1990-01-26 | $7.91 | $8.10 | 183,096 | — | — |
| 1990-01-25 | $7.75 | $7.93 | 139,744 | — | — |
| 1990-01-24 | $7.89 | $8.07 | 696,412 | — | — |
| 1990-01-23 | $7.75 | $7.93 | 438,140 | — | — |
| 1990-01-22 | $7.64 | $7.82 | 141,588 | — | — |
| 1990-01-19 | $8.08 | $8.26 | 178,946 | — | — |
| 1990-01-18 | $8.05 | $8.23 | 945,460 | — | — |
| 1990-01-17 | $8.05 | $8.23 | 332,525 | — | — |
| 1990-01-16 | $8.13 | $8.32 | 303,931 | — | — |
| 1990-01-15 | $7.97 | $8.15 | 216,303 | — | — |
| 1990-01-12 | $8.13 | $8.32 | 218,148 | — | — |
| 1990-01-11 | $8.24 | $8.43 | 784,962 | — | — |
| 1990-01-10 | $8.10 | $8.29 | 384,180 | — | — |
| 1990-01-09 | $8.13 | $8.32 | 380,490 | — | — |
| 1990-01-08 | $8.19 | $8.37 | 529,458 | — | — |
| 1990-01-05 | $8.13 | $8.32 | 769,282 | — | — |
| 1990-01-04 | $8.10 | $8.29 | 1,082,898 | — | — |
| 1990-01-03 | $7.91 | $8.10 | 460,739 | — | — |
| 1990-01-02 | $7.78 | $7.96 | 895,189 | — | — |