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 | $5.63 | $6.40 | 142,200 | — | — |
| 1990-12-28 | $5.57 | $6.34 | 322,200 | — | — |
| 1990-12-27 | $5.49 | $6.24 | 292,500 | — | — |
| 1990-12-26 | $5.49 | $6.24 | 637,200 | — | — |
| 1990-12-24 | $5.49 | $6.24 | 63,900 | — | — |
| 1990-12-21 | $5.56 | $6.32 | 198,000 | — | — |
| 1990-12-20 | $5.58 | $6.35 | 310,500 | — | — |
| 1990-12-19 | $5.60 | $6.37 | 95,400 | — | — |
| 1990-12-18 | $5.58 | $6.35 | 367,200 | — | — |
| 1990-12-17 | $5.56 | $6.32 | 652,500 | — | — |
| 1990-12-14 | $5.58 | $6.35 | 301,500 | — | — |
| 1990-12-13 | $5.65 | $6.43 | 906,300 | — | — |
| 1990-12-12 | $5.72 | $6.51 | 163,800 | — | — |
| 1990-12-11 | $5.72 | $6.51 | 198,000 | — | — |
| 1990-12-10 | $5.72 | $6.51 | 243,000 | — | — |
| 1990-12-07 | $5.74 | $6.53 | 198,900 | — | — |
| 1990-12-06 | $5.75 | $6.54 | 391,500 | — | — |
| 1990-12-05 | $5.78 | $6.58 | 19,800 | — | — |
| 1990-12-04 | $5.75 | $6.54 | 698,400 | — | — |
| 1990-12-03 | $5.75 | $6.54 | 39,995,100 | — | — |
| 1990-11-30 | $5.72 | $6.51 | 657,000 | — | — |
| 1990-11-29 | $5.67 | $6.45 | 164,700 | — | — |
| 1990-11-28 | $5.65 | $6.43 | 28,800 | — | — |
| 1990-11-27 | $5.65 | $6.43 | 336,600 | — | — |
| 1990-11-26 | $5.72 | $6.46 | 379,800 | — | — |
| 1990-11-23 | $5.71 | $6.44 | 1,527,300 | — | — |
| 1990-11-21 | $5.75 | $6.49 | 6,300 | — | — |
| 1990-11-20 | $5.74 | $6.47 | 2,700 | — | — |
| 1990-11-19 | $5.74 | $6.47 | 36,900 | — | — |
| 1990-11-16 | $5.83 | $6.58 | 83,700 | — | — |
| 1990-11-15 | $5.82 | $6.57 | 188,100 | — | — |
| 1990-11-14 | $5.83 | $6.58 | 220,500 | — | — |
| 1990-11-13 | $5.79 | $6.53 | 54,000 | — | — |
| 1990-11-12 | $5.76 | $6.50 | 178,200 | — | — |
| 1990-11-09 | $5.79 | $6.53 | 10,018,800 | — | — |
| 1990-11-08 | $5.83 | $6.58 | 173,700 | — | — |
| 1990-11-07 | $5.85 | $6.60 | 10,173,600 | — | — |
| 1990-11-06 | $5.97 | $6.74 | 525,600 | — | — |
| 1990-11-05 | $6.03 | $6.80 | 302,400 | — | — |
| 1990-11-02 | $6.00 | $6.77 | 98,100 | — | — |
| 1990-11-01 | $6.01 | $6.78 | 162,000 | — | — |
| 1990-10-31 | $5.90 | $6.66 | 45,000 | — | — |
| 1990-10-30 | $5.89 | $6.64 | 305,100 | — | — |
| 1990-10-29 | $5.90 | $6.66 | 77,400 | — | — |
| 1990-10-26 | $5.92 | $6.67 | 190,800 | — | — |
| 1990-10-25 | $5.94 | $6.71 | 242,100 | — | — |
| 1990-10-24 | $5.89 | $6.64 | 260,100 | — | — |
| 1990-10-23 | $5.86 | $6.61 | 261,900 | — | — |
| 1990-10-22 | $5.90 | $6.66 | 411,300 | — | — |
| 1990-10-19 | $5.99 | $6.75 | 304,200 | — | — |
| 1990-10-18 | $5.94 | $6.71 | 260,100 | — | — |
| 1990-10-17 | $5.88 | $6.63 | 366,300 | — | — |
| 1990-10-16 | $5.90 | $6.66 | 290,700 | — | — |
| 1990-10-15 | $5.93 | $6.69 | 1,021,500 | — | — |
| 1990-10-12 | $6.00 | $6.77 | 265,500 | — | — |
| 1990-10-11 | $6.00 | $6.77 | 1,593,000 | — | — |
| 1990-10-10 | $6.15 | $6.94 | 247,500 | — | — |
| 1990-10-09 | $6.18 | $6.97 | 520,200 | — | — |
| 1990-10-08 | $6.21 | $7.00 | 470,700 | — | — |
| 1990-10-05 | $6.25 | $7.05 | 198,000 | — | — |
| 1990-10-04 | $6.26 | $7.07 | 14,400 | — | — |
| 1990-10-03 | $6.25 | $7.05 | 1,538,100 | — | — |
| 1990-10-02 | $6.22 | $7.02 | 384,300 | — | — |
| 1990-10-01 | $6.26 | $7.07 | 195,300 | — | — |
| 1990-09-28 | $6.36 | $7.18 | 121,500 | — | — |
| 1990-09-27 | $6.31 | $7.11 | 321,300 | — | — |
| 1990-09-26 | $6.40 | $7.22 | 573,300 | — | — |
| 1990-09-25 | $6.46 | $7.29 | 291,600 | — | — |
| 1990-09-24 | $6.40 | $7.22 | 631,800 | — | — |
| 1990-09-21 | $6.26 | $7.07 | 172,800 | — | — |
| 1990-09-20 | $6.19 | $6.99 | 31,500 | — | — |
| 1990-09-19 | $6.21 | $7.00 | 350,100 | — | — |
| 1990-09-18 | $6.18 | $6.97 | 15,300 | — | — |
| 1990-09-17 | $6.19 | $6.99 | 250,200 | — | — |
| 1990-09-14 | $6.08 | $6.86 | 337,500 | — | — |
| 1990-09-13 | $6.08 | $6.86 | 227,700 | — | — |
| 1990-09-12 | $6.11 | $6.89 | 282,600 | — | — |
| 1990-09-11 | $6.13 | $6.91 | 455,400 | — | — |
| 1990-09-10 | $6.13 | $6.91 | 340,200 | — | — |
| 1990-09-07 | $6.08 | $6.86 | 640,800 | — | — |
| 1990-09-06 | $6.19 | $6.99 | 2,029,500 | — | — |
| 1990-09-05 | $6.21 | $7.00 | 2,183,400 | — | — |
| 1990-09-04 | $6.13 | $6.91 | 657,900 | — | — |
| 1990-08-31 | $6.10 | $6.88 | 205,200 | — | — |
| 1990-08-30 | $6.17 | $6.96 | 228,600 | — | — |
| 1990-08-29 | $6.19 | $6.99 | 399,600 | — | — |
| 1990-08-28 | $6.17 | $6.96 | 465,300 | — | — |
| 1990-08-27 | $6.18 | $6.92 | 75,600 | — | — |
| 1990-08-24 | $6.33 | $7.09 | 2,645,100 | — | — |
| 1990-08-23 | $6.44 | $7.21 | 3,575,700 | — | — |
| 1990-08-22 | $6.51 | $7.29 | 1,594,800 | — | — |
| 1990-08-21 | $6.47 | $7.24 | 459,900 | — | — |
| 1990-08-20 | $6.33 | $7.09 | 303,300 | — | — |
| 1990-08-17 | $6.32 | $7.07 | 1,122,300 | — | — |
| 1990-08-16 | $6.19 | $6.93 | 381,600 | — | — |
| 1990-08-15 | $6.19 | $6.93 | 706,500 | — | — |
| 1990-08-14 | $6.19 | $6.93 | 2,025,000 | — | — |
| 1990-08-13 | $6.15 | $6.88 | 259,200 | — | — |
| 1990-08-10 | $6.24 | $6.98 | 1,638,900 | — | — |
| 1990-08-09 | $6.22 | $6.96 | 918,900 | — | — |
| 1990-08-08 | $6.18 | $6.92 | 1,152,900 | — | — |
| 1990-08-07 | $6.29 | $7.04 | 1,390,500 | — | — |
| 1990-08-06 | $6.40 | $7.16 | 1,034,100 | — | — |
| 1990-08-03 | $6.18 | $6.92 | 2,307,600 | — | — |
| 1990-08-02 | $6.11 | $6.84 | 4,460,400 | — | — |
| 1990-08-01 | $5.93 | $6.64 | 479,700 | — | — |
| 1990-07-31 | $5.93 | $6.64 | 685,800 | — | — |
| 1990-07-30 | $5.82 | $6.51 | 378,900 | — | — |
| 1990-07-27 | $5.74 | $6.42 | 251,100 | — | — |
| 1990-07-26 | $5.67 | $6.34 | 266,400 | — | — |
| 1990-07-25 | $5.69 | $6.37 | 525,600 | — | — |
| 1990-07-24 | $5.67 | $6.34 | 1,025,100 | — | — |
| 1990-07-23 | $5.56 | $6.22 | 340,200 | — | — |
| 1990-07-20 | $5.60 | $6.26 | 236,700 | — | — |
| 1990-07-19 | $5.56 | $6.22 | 730,800 | — | — |
| 1990-07-18 | $5.51 | $6.17 | 184,500 | — | — |
| 1990-07-17 | $5.44 | $6.09 | 131,400 | — | — |
| 1990-07-16 | $5.53 | $6.19 | 338,400 | — | — |
| 1990-07-13 | $5.36 | $6.00 | 654,300 | — | — |
| 1990-07-12 | $5.28 | $5.91 | 816,300 | — | — |
| 1990-07-11 | $5.15 | $5.77 | 354,600 | — | — |
| 1990-07-10 | $5.13 | $5.73 | 261,900 | — | — |
| 1990-07-09 | $5.11 | $5.72 | 490,500 | — | — |
| 1990-07-06 | $5.18 | $5.80 | 209,700 | — | — |
| 1990-07-05 | $5.19 | $5.81 | 55,800 | — | — |
| 1990-07-03 | $5.21 | $5.83 | 103,500 | — | — |
| 1990-07-02 | $5.21 | $5.83 | 147,600 | — | — |
| 1990-06-29 | $5.22 | $5.84 | 164,700 | — | — |
| 1990-06-28 | $5.19 | $5.81 | 1,466,100 | — | — |
| 1990-06-27 | $5.17 | $5.78 | 265,500 | — | — |
| 1990-06-26 | $5.24 | $5.86 | 270,900 | — | — |
| 1990-06-25 | $5.25 | $5.87 | 99,000 | — | — |
| 1990-06-22 | $5.31 | $5.94 | 239,400 | — | — |
| 1990-06-21 | $5.29 | $5.92 | 755,100 | — | — |
| 1990-06-20 | $5.33 | $5.97 | 240,300 | — | — |
| 1990-06-19 | $5.36 | $6.00 | 771,300 | — | — |
| 1990-06-18 | $5.38 | $6.01 | 435,600 | — | — |
| 1990-06-15 | $5.40 | $6.05 | 529,200 | — | — |
| 1990-06-14 | $5.43 | $6.08 | 721,800 | — | — |
| 1990-06-13 | $5.40 | $6.05 | 922,500 | — | — |
| 1990-06-12 | $5.36 | $6.00 | 1,197,000 | — | — |
| 1990-06-11 | $5.29 | $5.92 | 121,500 | — | — |
| 1990-06-08 | $5.28 | $5.91 | 74,700 | — | — |
| 1990-06-07 | $5.29 | $5.92 | 287,100 | — | — |
| 1990-06-06 | $5.35 | $5.98 | 183,600 | — | — |
| 1990-06-05 | $5.40 | $6.05 | 670,500 | — | — |
| 1990-06-04 | $5.42 | $6.06 | 807,300 | — | — |
| 1990-06-01 | $5.40 | $6.05 | 747,900 | — | — |
| 1990-05-31 | $5.42 | $6.06 | 25,613,100 | — | — |
| 1990-05-30 | $5.53 | $6.19 | 885,600 | — | — |
| 1990-05-29 | $5.51 | $6.17 | 2,411,100 | — | — |
| 1990-05-25 | $5.47 | $6.12 | 117,900 | — | — |
| 1990-05-24 | $5.51 | $6.11 | 118,800 | — | — |
| 1990-05-23 | $5.58 | $6.19 | 488,700 | — | — |
| 1990-05-22 | $5.63 | $6.24 | 1,199,700 | — | — |
| 1990-05-21 | $5.68 | $6.30 | 392,400 | — | — |
| 1990-05-18 | $5.67 | $6.28 | 286,200 | — | — |
| 1990-05-17 | $5.64 | $6.25 | 378,000 | — | — |
| 1990-05-16 | $5.60 | $6.21 | 192,600 | — | — |
| 1990-05-15 | $5.63 | $6.24 | 234,900 | — | — |
| 1990-05-14 | $5.67 | $6.28 | 608,400 | — | — |
| 1990-05-11 | $5.64 | $6.25 | 396,000 | — | — |
| 1990-05-10 | $5.65 | $6.27 | 41,400 | — | — |
| 1990-05-09 | $5.61 | $6.22 | 374,400 | — | — |
| 1990-05-08 | $5.61 | $6.22 | 27,900 | — | — |
| 1990-05-07 | $5.65 | $6.27 | 206,100 | — | — |
| 1990-05-04 | $5.57 | $6.18 | 9,900 | — | — |
| 1990-05-03 | $5.56 | $6.16 | 503,100 | — | — |
| 1990-05-02 | $5.49 | $6.08 | 37,800 | — | — |
| 1990-05-01 | $5.49 | $6.08 | 300,600 | — | — |
| 1990-04-30 | $5.44 | $6.04 | 53,100 | — | — |
| 1990-04-27 | $5.43 | $6.02 | 129,600 | — | — |
| 1990-04-26 | $5.49 | $6.08 | 302,400 | — | — |
| 1990-04-25 | $5.50 | $6.10 | 21,600 | — | — |
| 1990-04-24 | $5.49 | $6.08 | 138,600 | — | — |
| 1990-04-23 | $5.44 | $6.04 | 195,300 | — | — |
| 1990-04-20 | $5.44 | $6.04 | 312,300 | — | — |
| 1990-04-19 | $5.40 | $5.99 | 217,800 | — | — |
| 1990-04-18 | $5.56 | $6.16 | 805,500 | — | — |
| 1990-04-17 | $5.54 | $6.14 | 78,300 | — | — |
| 1990-04-16 | $5.61 | $6.22 | 199,800 | — | — |
| 1990-04-12 | $5.67 | $6.28 | 740,700 | — | — |
| 1990-04-11 | $5.61 | $6.22 | 362,700 | — | — |
| 1990-04-10 | $5.79 | $6.42 | 429,300 | — | — |
| 1990-04-09 | $5.86 | $6.50 | 71,100 | — | — |
| 1990-04-06 | $5.89 | $6.53 | 423,000 | — | — |
| 1990-04-05 | $5.89 | $6.53 | 318,600 | — | — |
| 1990-04-04 | $5.88 | $6.51 | 1,399,500 | — | — |
| 1990-04-03 | $5.96 | $6.61 | 916,200 | — | — |
| 1990-04-02 | $5.83 | $6.47 | 577,800 | — | — |
| 1990-03-30 | $5.83 | $6.47 | 418,500 | — | — |
| 1990-03-29 | $5.83 | $6.47 | 179,100 | — | — |
| 1990-03-28 | $5.83 | $6.47 | 214,200 | — | — |
| 1990-03-27 | $5.83 | $6.47 | 426,600 | — | — |
| 1990-03-26 | $5.83 | $6.47 | 481,500 | — | — |
| 1990-03-23 | $5.88 | $6.51 | 328,500 | — | — |
| 1990-03-22 | $5.78 | $6.41 | 544,500 | — | — |
| 1990-03-21 | $5.79 | $6.42 | 233,100 | — | — |
| 1990-03-20 | $5.76 | $6.39 | 209,700 | — | — |
| 1990-03-19 | $5.75 | $6.38 | 252,000 | — | — |
| 1990-03-16 | $5.78 | $6.41 | 146,700 | — | — |
| 1990-03-15 | $5.78 | $6.41 | 261,000 | — | — |
| 1990-03-14 | $5.78 | $6.41 | 321,300 | — | — |
| 1990-03-13 | $5.79 | $6.42 | 421,200 | — | — |
| 1990-03-12 | $5.82 | $6.45 | 128,700 | — | — |
| 1990-03-09 | $5.85 | $6.48 | 216,900 | — | — |
| 1990-03-08 | $5.86 | $6.50 | 610,200 | — | — |
| 1990-03-07 | $5.86 | $6.50 | 445,500 | — | — |
| 1990-03-06 | $5.88 | $6.51 | 306,000 | — | — |
| 1990-03-05 | $5.86 | $6.50 | 255,600 | — | — |
| 1990-03-02 | $5.89 | $6.53 | 374,400 | — | — |
| 1990-03-01 | $5.89 | $6.53 | 414,000 | — | — |
| 1990-02-28 | $5.89 | $6.53 | 228,600 | — | — |
| 1990-02-27 | $5.85 | $6.48 | 414,900 | — | — |
| 1990-02-26 | $5.82 | $6.45 | 747,900 | — | — |
| 1990-02-23 | $5.85 | $6.43 | 263,700 | — | — |
| 1990-02-22 | $5.85 | $6.43 | 1,204,200 | — | — |
| 1990-02-21 | $5.83 | $6.41 | 462,600 | — | — |
| 1990-02-20 | $5.94 | $6.54 | 86,400 | — | — |
| 1990-02-16 | $6.00 | $6.60 | 250,200 | — | — |
| 1990-02-15 | $5.97 | $6.57 | 105,300 | — | — |
| 1990-02-14 | $5.94 | $6.54 | 339,300 | — | — |
| 1990-02-13 | $5.96 | $6.55 | 412,200 | — | — |
| 1990-02-12 | $5.93 | $6.52 | 154,800 | — | — |
| 1990-02-09 | $5.96 | $6.55 | 639,900 | — | — |
| 1990-02-08 | $5.83 | $6.41 | 946,800 | — | — |
| 1990-02-07 | $5.75 | $6.32 | 108,900 | — | — |
| 1990-02-06 | $5.75 | $6.32 | 146,700 | — | — |
| 1990-02-05 | $5.74 | $6.31 | 117,900 | — | — |
| 1990-02-02 | $5.76 | $6.34 | 335,700 | — | — |
| 1990-02-01 | $5.76 | $6.34 | 210,600 | — | — |
| 1990-01-31 | $5.69 | $6.26 | 348,300 | — | — |
| 1990-01-30 | $5.57 | $6.12 | 60,300 | — | — |
| 1990-01-29 | $5.60 | $6.15 | 446,400 | — | — |
| 1990-01-26 | $5.56 | $6.11 | 680,400 | — | — |
| 1990-01-25 | $5.56 | $6.11 | 443,700 | — | — |
| 1990-01-24 | $5.56 | $6.11 | 212,400 | — | — |
| 1990-01-23 | $5.67 | $6.23 | 210,600 | — | — |
| 1990-01-22 | $5.74 | $6.31 | 182,700 | — | — |
| 1990-01-19 | $5.83 | $6.41 | 504,000 | — | — |
| 1990-01-18 | $5.86 | $6.44 | 523,800 | — | — |
| 1990-01-17 | $5.89 | $6.47 | 871,200 | — | — |
| 1990-01-16 | $5.89 | $6.47 | 195,300 | — | — |
| 1990-01-15 | $5.89 | $6.47 | 242,100 | — | — |
| 1990-01-12 | $5.88 | $6.46 | 1,317,600 | — | — |
| 1990-01-11 | $5.96 | $6.55 | 203,400 | — | — |
| 1990-01-10 | $5.93 | $6.52 | 47,700 | — | — |
| 1990-01-09 | $5.99 | $6.58 | 1,356,300 | — | — |
| 1990-01-08 | $5.99 | $6.58 | 337,500 | — | — |
| 1990-01-05 | $6.07 | $6.67 | 160,200 | — | — |
| 1990-01-04 | $6.03 | $6.63 | 576,000 | — | — |
| 1990-01-03 | $6.11 | $6.72 | 382,500 | — | — |
| 1990-01-02 | $6.18 | $6.79 | 94,500 | — | — |