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
- 1990-04-20 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 | $6.48 | $6.48 | 115,763 | — | — |
| 1990-12-28 | $6.44 | $6.44 | 170,100 | — | — |
| 1990-12-27 | $6.37 | $6.37 | 16,538 | — | — |
| 1990-12-26 | $6.37 | $6.37 | 30,375 | — | — |
| 1990-12-24 | $6.37 | $6.37 | 14,513 | — | — |
| 1990-12-21 | $6.37 | $6.37 | 44,888 | — | — |
| 1990-12-20 | $6.44 | $6.44 | 81,338 | — | — |
| 1990-12-19 | $6.15 | $6.15 | 32,063 | — | — |
| 1990-12-18 | $6.07 | $6.07 | 37,463 | — | — |
| 1990-12-17 | $5.96 | $5.96 | 279,788 | — | — |
| 1990-12-14 | $6.15 | $6.15 | 83,025 | — | — |
| 1990-12-13 | $6.59 | $6.59 | 198,788 | — | — |
| 1990-12-12 | $6.56 | $6.56 | 162,000 | — | — |
| 1990-12-11 | $6.52 | $6.52 | 65,138 | — | — |
| 1990-12-10 | $6.59 | $6.59 | 24,975 | — | — |
| 1990-12-07 | $6.52 | $6.52 | 36,113 | — | — |
| 1990-12-06 | $6.67 | $6.67 | 239,625 | — | — |
| 1990-12-05 | $6.30 | $6.30 | 46,575 | — | — |
| 1990-12-04 | $6.22 | $6.22 | 6,075 | — | — |
| 1990-12-03 | $6.07 | $6.07 | 93,488 | — | — |
| 1990-11-30 | $5.81 | $5.81 | 383,400 | — | — |
| 1990-11-29 | $5.70 | $5.70 | 6,750 | — | — |
| 1990-11-28 | $5.70 | $5.70 | 87,413 | — | — |
| 1990-11-27 | $5.56 | $5.56 | 158,288 | — | — |
| 1990-11-26 | $5.48 | $5.48 | 139,388 | — | — |
| 1990-11-23 | $5.63 | $5.63 | 43,875 | — | — |
| 1990-11-21 | $5.63 | $5.63 | 351,000 | — | — |
| 1990-11-20 | $5.85 | $5.85 | 70,875 | — | — |
| 1990-11-19 | $5.78 | $5.78 | 5,400 | — | — |
| 1990-11-16 | $5.78 | $5.78 | 30,038 | — | — |
| 1990-11-15 | $5.78 | $5.78 | 266,625 | — | — |
| 1990-11-14 | $5.78 | $5.78 | 189,338 | — | — |
| 1990-11-13 | $5.78 | $5.78 | 367,538 | — | — |
| 1990-11-12 | $5.78 | $5.78 | 124,200 | — | — |
| 1990-11-09 | $5.85 | $5.85 | 124,200 | — | — |
| 1990-11-08 | $5.85 | $5.85 | 132,638 | — | — |
| 1990-11-07 | $6.00 | $6.00 | 51,975 | — | — |
| 1990-11-06 | $6.15 | $6.15 | 16,200 | — | — |
| 1990-11-05 | $6.15 | $6.15 | 225,113 | — | — |
| 1990-11-02 | $5.74 | $5.74 | 124,538 | — | — |
| 1990-11-01 | $5.70 | $5.70 | 297,675 | — | — |
| 1990-10-31 | $6.07 | $6.07 | 64,125 | — | — |
| 1990-10-30 | $5.85 | $5.85 | 646,313 | — | — |
| 1990-10-29 | $6.37 | $6.37 | 167,400 | — | — |
| 1990-10-26 | $6.11 | $6.11 | 250,088 | — | — |
| 1990-10-25 | $6.22 | $6.22 | 25,313 | — | — |
| 1990-10-24 | $6.37 | $6.37 | 64,800 | — | — |
| 1990-10-23 | $6.30 | $6.30 | 33,413 | — | — |
| 1990-10-22 | $6.30 | $6.30 | 62,100 | — | — |
| 1990-10-19 | $6.00 | $6.00 | 39,825 | — | — |
| 1990-10-18 | $6.07 | $6.07 | 17,213 | — | — |
| 1990-10-17 | $5.93 | $5.93 | 256,500 | — | — |
| 1990-10-16 | $6.07 | $6.07 | 67,163 | — | — |
| 1990-10-15 | $6.15 | $6.15 | 14,850 | — | — |
| 1990-10-12 | $6.11 | $6.11 | 249,413 | — | — |
| 1990-10-11 | $6.44 | $6.44 | 11,138 | — | — |
| 1990-10-10 | $6.30 | $6.30 | 13,163 | — | — |
| 1990-10-09 | $6.37 | $6.37 | 23,288 | — | — |
| 1990-10-08 | $6.59 | $6.59 | 6,750 | — | — |
| 1990-10-05 | $6.56 | $6.56 | 195,413 | — | — |
| 1990-10-04 | $6.59 | $6.59 | 272,700 | — | — |
| 1990-10-03 | $6.59 | $6.59 | 17,550 | — | — |
| 1990-10-02 | $6.74 | $6.74 | 256,163 | — | — |
| 1990-10-01 | $6.56 | $6.56 | 233,888 | — | — |
| 1990-09-28 | $6.37 | $6.37 | 76,613 | — | — |
| 1990-09-27 | $6.07 | $6.07 | 182,250 | — | — |
| 1990-09-26 | $6.30 | $6.30 | 90,788 | — | — |
| 1990-09-25 | $6.44 | $6.44 | 79,988 | — | — |
| 1990-09-24 | $6.07 | $6.07 | 200,475 | — | — |
| 1990-09-21 | $6.15 | $6.15 | 44,888 | — | — |
| 1990-09-20 | $6.37 | $6.37 | 72,563 | — | — |
| 1990-09-19 | $6.59 | $6.59 | 103,613 | — | — |
| 1990-09-18 | $6.44 | $6.44 | 86,400 | — | — |
| 1990-09-17 | $6.59 | $6.59 | 108,000 | — | — |
| 1990-09-14 | $6.59 | $6.59 | 123,863 | — | — |
| 1990-09-13 | $6.67 | $6.67 | 121,500 | — | — |
| 1990-09-12 | $6.81 | $6.81 | 419,850 | — | — |
| 1990-09-11 | $6.59 | $6.59 | 0 | — | — |
| 1990-09-10 | $6.59 | $6.59 | 36,113 | — | — |
| 1990-09-07 | $6.33 | $6.33 | 449,213 | — | — |
| 1990-09-06 | $6.22 | $6.22 | 23,625 | — | — |
| 1990-09-05 | $6.15 | $6.15 | 35,775 | — | — |
| 1990-09-04 | $5.93 | $5.93 | 73,238 | — | — |
| 1990-08-31 | $6.07 | $6.07 | 116,100 | — | — |
| 1990-08-30 | $5.85 | $5.85 | 203,175 | — | — |
| 1990-08-29 | $5.89 | $5.89 | 274,388 | — | — |
| 1990-08-28 | $5.70 | $5.70 | 14,175 | — | — |
| 1990-08-27 | $5.56 | $5.56 | 227,475 | — | — |
| 1990-08-24 | $5.00 | $5.00 | 224,100 | — | — |
| 1990-08-23 | $4.74 | $4.74 | 177,525 | — | — |
| 1990-08-22 | $5.48 | $5.48 | 265,275 | — | — |
| 1990-08-21 | $5.56 | $5.56 | 111,713 | — | — |
| 1990-08-20 | $5.93 | $5.93 | 75,263 | — | — |
| 1990-08-17 | $5.81 | $5.81 | 201,150 | — | — |
| 1990-08-16 | $6.15 | $6.15 | 82,688 | — | — |
| 1990-08-15 | $6.37 | $6.37 | 24,638 | — | — |
| 1990-08-14 | $6.22 | $6.22 | 11,813 | — | — |
| 1990-08-13 | $6.37 | $6.37 | 14,850 | — | — |
| 1990-08-10 | $6.44 | $6.44 | 109,013 | — | — |
| 1990-08-09 | $6.44 | $6.44 | 297,338 | — | — |
| 1990-08-08 | $6.22 | $6.22 | 626,063 | — | — |
| 1990-08-07 | $6.15 | $6.15 | 89,775 | — | — |
| 1990-08-06 | $6.07 | $6.07 | 87,075 | — | — |
| 1990-08-03 | $6.22 | $6.22 | 382,725 | — | — |
| 1990-08-02 | $6.59 | $6.59 | 124,538 | — | — |
| 1990-08-01 | $6.74 | $6.74 | 247,725 | — | — |
| 1990-07-31 | $6.74 | $6.74 | 112,050 | — | — |
| 1990-07-30 | $6.67 | $6.67 | 27,000 | — | — |
| 1990-07-27 | $6.81 | $6.81 | 39,150 | — | — |
| 1990-07-26 | $6.67 | $6.67 | 85,388 | — | — |
| 1990-07-25 | $6.70 | $6.70 | 38,813 | — | — |
| 1990-07-24 | $6.67 | $6.67 | 212,288 | — | — |
| 1990-07-23 | $6.37 | $6.37 | 140,738 | — | — |
| 1990-07-20 | $6.81 | $6.81 | 164,363 | — | — |
| 1990-07-19 | $6.89 | $6.89 | 147,150 | — | — |
| 1990-07-18 | $7.19 | $7.19 | 306,788 | — | — |
| 1990-07-17 | $7.41 | $7.41 | 19,575 | — | — |
| 1990-07-16 | $7.33 | $7.33 | 8,438 | — | — |
| 1990-07-13 | $7.41 | $7.41 | 51,975 | — | — |
| 1990-07-12 | $7.33 | $7.33 | 56,363 | — | — |
| 1990-07-11 | $7.41 | $7.41 | 13,500 | — | — |
| 1990-07-10 | $7.41 | $7.41 | 32,400 | — | — |
| 1990-07-09 | $7.26 | $7.26 | 260,550 | — | — |
| 1990-07-06 | $6.96 | $6.96 | 188,663 | — | — |
| 1990-07-05 | $6.81 | $6.81 | 249,750 | — | — |
| 1990-07-03 | $6.93 | $6.93 | 75,600 | — | — |
| 1990-07-02 | $6.96 | $6.96 | 33,413 | — | — |
| 1990-06-29 | $7.04 | $7.04 | 31,050 | — | — |
| 1990-06-28 | $6.96 | $6.96 | 62,438 | — | — |
| 1990-06-27 | $6.96 | $6.96 | 138,375 | — | — |
| 1990-06-26 | $7.04 | $7.04 | 85,725 | — | — |
| 1990-06-25 | $6.96 | $6.96 | 90,788 | — | — |
| 1990-06-22 | $7.19 | $7.19 | 50,625 | — | — |
| 1990-06-21 | $7.19 | $7.19 | 59,738 | — | — |
| 1990-06-20 | $7.33 | $7.33 | 37,463 | — | — |
| 1990-06-19 | $7.48 | $7.48 | 120,488 | — | — |
| 1990-06-18 | $7.41 | $7.41 | 105,975 | — | — |
| 1990-06-15 | $7.41 | $7.41 | 280,463 | — | — |
| 1990-06-14 | $7.33 | $7.33 | 236,925 | — | — |
| 1990-06-13 | $7.33 | $7.33 | 145,463 | — | — |
| 1990-06-12 | $7.19 | $7.19 | 197,775 | — | — |
| 1990-06-11 | $7.04 | $7.04 | 167,400 | — | — |
| 1990-06-08 | $7.04 | $7.04 | 242,325 | — | — |
| 1990-06-07 | $6.89 | $6.89 | 410,063 | — | — |
| 1990-06-06 | $6.96 | $6.96 | 407,363 | — | — |
| 1990-06-05 | $6.89 | $6.89 | 153,900 | — | — |
| 1990-06-04 | $6.96 | $6.96 | 97,875 | — | — |
| 1990-06-01 | $7.11 | $7.11 | 263,925 | — | — |
| 1990-05-31 | $6.89 | $6.89 | 259,200 | — | — |
| 1990-05-30 | $6.74 | $6.74 | 223,088 | — | — |
| 1990-05-29 | $6.81 | $6.81 | 720,900 | — | — |
| 1990-05-25 | $6.44 | $6.44 | 105,638 | — | — |
| 1990-05-24 | $6.56 | $6.56 | 303,750 | — | — |
| 1990-05-23 | $6.44 | $6.44 | 799,200 | — | — |
| 1990-05-22 | $6.15 | $6.15 | 434,700 | — | — |
| 1990-05-21 | $6.00 | $6.00 | 156,938 | — | — |
| 1990-05-18 | $6.15 | $6.15 | 201,488 | — | — |
| 1990-05-17 | $6.07 | $6.07 | 630,450 | — | — |
| 1990-05-16 | $5.78 | $5.78 | 280,125 | — | — |
| 1990-05-15 | $5.89 | $5.89 | 221,063 | — | — |
| 1990-05-14 | $5.63 | $5.63 | 371,925 | — | — |
| 1990-05-11 | $6.00 | $6.00 | 653,738 | — | — |
| 1990-05-10 | $5.48 | $5.48 | 494,438 | — | — |
| 1990-05-09 | $5.33 | $5.33 | 349,650 | — | — |
| 1990-05-08 | $5.48 | $5.48 | 274,725 | — | — |
| 1990-05-07 | $5.19 | $5.19 | 182,250 | — | — |
| 1990-05-04 | $5.15 | $5.15 | 167,738 | — | — |
| 1990-05-03 | $5.11 | $5.11 | 157,613 | — | — |
| 1990-05-02 | $5.15 | $5.15 | 415,463 | — | — |
| 1990-05-01 | $5.11 | $5.11 | 92,475 | — | — |
| 1990-04-30 | $5.19 | $5.19 | 55,350 | — | — |
| 1990-04-27 | $5.11 | $5.11 | 548,438 | — | — |
| 1990-04-26 | $5.19 | $5.19 | 467,775 | — | — |
| 1990-04-25 | $5.19 | $5.19 | 734,738 | — | — |
| 1990-04-24 | $5.19 | $5.19 | 711,788 | — | — |
| 1990-04-23 | $5.30 | $5.30 | 1,452,263 | — | — |
| 1990-04-20 | $5.33 | $5.33 | 7,090,200 | — | — |