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
- 1973-03-13 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 | $6.03 | $6.35 | 283,200 | — | — |
| 1990-12-28 | $6.06 | $6.38 | 103,200 | — | — |
| 1990-12-27 | $6.06 | $6.38 | 183,200 | — | — |
| 1990-12-26 | $6.08 | $6.40 | 499,200 | — | — |
| 1990-12-24 | $6.02 | $6.33 | 157,600 | — | — |
| 1990-12-21 | $6.05 | $6.36 | 1,605,600 | — | — |
| 1990-12-20 | $5.92 | $6.23 | 377,600 | — | — |
| 1990-12-19 | $5.91 | $6.22 | 664,800 | — | — |
| 1990-12-18 | $5.94 | $6.25 | 805,600 | — | — |
| 1990-12-17 | $5.97 | $6.28 | 592,800 | — | — |
| 1990-12-14 | $6.03 | $6.35 | 266,400 | — | — |
| 1990-12-13 | $6.02 | $6.33 | 747,200 | — | — |
| 1990-12-12 | $6.06 | $6.38 | 535,200 | — | — |
| 1990-12-11 | $5.98 | $6.30 | 361,600 | — | — |
| 1990-12-10 | $5.91 | $6.22 | 351,200 | — | — |
| 1990-12-07 | $5.89 | $6.20 | 336,800 | — | — |
| 1990-12-06 | $5.94 | $6.25 | 539,200 | — | — |
| 1990-12-05 | $5.75 | $6.05 | 481,600 | — | — |
| 1990-12-04 | $5.80 | $6.10 | 786,400 | — | — |
| 1990-12-03 | $5.75 | $6.05 | 592,000 | — | — |
| 1990-11-30 | $5.72 | $6.02 | 795,200 | — | — |
| 1990-11-29 | $5.63 | $5.92 | 693,600 | — | — |
| 1990-11-28 | $5.63 | $5.92 | 558,400 | — | — |
| 1990-11-27 | $5.55 | $5.84 | 547,200 | — | — |
| 1990-11-26 | $5.50 | $5.79 | 187,200 | — | — |
| 1990-11-23 | $5.55 | $5.84 | 92,000 | — | — |
| 1990-11-21 | $5.59 | $5.89 | 254,400 | — | — |
| 1990-11-20 | $5.53 | $5.82 | 281,600 | — | — |
| 1990-11-19 | $5.66 | $5.95 | 264,800 | — | — |
| 1990-11-16 | $5.45 | $5.74 | 184,000 | — | — |
| 1990-11-15 | $5.41 | $5.69 | 239,200 | — | — |
| 1990-11-14 | $5.42 | $5.71 | 136,000 | — | — |
| 1990-11-13 | $5.42 | $5.71 | 172,000 | — | — |
| 1990-11-12 | $5.52 | $5.80 | 200,800 | — | — |
| 1990-11-09 | $5.44 | $5.72 | 356,000 | — | — |
| 1990-11-08 | $5.22 | $5.49 | 417,600 | — | — |
| 1990-11-07 | $5.19 | $5.46 | 472,800 | — | — |
| 1990-11-06 | $5.19 | $5.46 | 1,004,000 | — | — |
| 1990-11-05 | $5.19 | $5.46 | 860,800 | — | — |
| 1990-11-02 | $5.13 | $5.39 | 1,751,200 | — | — |
| 1990-11-01 | $4.94 | $5.20 | 4,266,400 | — | — |
| 1990-10-31 | $5.22 | $5.47 | 1,173,600 | — | — |
| 1990-10-30 | $5.27 | $5.52 | 312,800 | — | — |
| 1990-10-29 | $5.31 | $5.57 | 168,000 | — | — |
| 1990-10-26 | $5.34 | $5.60 | 429,600 | — | — |
| 1990-10-25 | $5.25 | $5.50 | 829,600 | — | — |
| 1990-10-24 | $5.23 | $5.48 | 720,000 | — | — |
| 1990-10-23 | $5.31 | $5.57 | 339,200 | — | — |
| 1990-10-22 | $5.44 | $5.70 | 825,600 | — | — |
| 1990-10-19 | $5.41 | $5.67 | 466,400 | — | — |
| 1990-10-18 | $5.42 | $5.68 | 836,800 | — | — |
| 1990-10-17 | $5.31 | $5.57 | 1,281,600 | — | — |
| 1990-10-16 | $5.42 | $5.68 | 437,600 | — | — |
| 1990-10-15 | $5.47 | $5.73 | 434,400 | — | — |
| 1990-10-12 | $5.50 | $5.76 | 351,200 | — | — |
| 1990-10-11 | $5.45 | $5.71 | 1,306,400 | — | — |
| 1990-10-10 | $5.50 | $5.76 | 1,283,200 | — | — |
| 1990-10-09 | $5.61 | $5.88 | 1,248,800 | — | — |
| 1990-10-08 | $5.80 | $6.07 | 76,000 | — | — |
| 1990-10-05 | $5.73 | $6.01 | 1,481,600 | — | — |
| 1990-10-04 | $5.75 | $6.03 | 290,400 | — | — |
| 1990-10-03 | $5.78 | $6.06 | 232,000 | — | — |
| 1990-10-02 | $5.78 | $6.06 | 932,000 | — | — |
| 1990-10-01 | $5.63 | $5.89 | 787,200 | — | — |
| 1990-09-28 | $5.59 | $5.86 | 488,800 | — | — |
| 1990-09-27 | $5.20 | $5.45 | 368,000 | — | — |
| 1990-09-26 | $5.38 | $5.63 | 238,400 | — | — |
| 1990-09-25 | $5.38 | $5.63 | 211,200 | — | — |
| 1990-09-24 | $5.34 | $5.60 | 158,400 | — | — |
| 1990-09-21 | $5.38 | $5.63 | 736,800 | — | — |
| 1990-09-20 | $5.38 | $5.63 | 433,600 | — | — |
| 1990-09-19 | $5.53 | $5.80 | 392,800 | — | — |
| 1990-09-18 | $5.56 | $5.83 | 635,200 | — | — |
| 1990-09-17 | $5.50 | $5.76 | 110,400 | — | — |
| 1990-09-14 | $5.56 | $5.83 | 476,800 | — | — |
| 1990-09-13 | $5.59 | $5.86 | 626,400 | — | — |
| 1990-09-12 | $5.63 | $5.89 | 768,800 | — | — |
| 1990-09-11 | $5.58 | $5.85 | 133,600 | — | — |
| 1990-09-10 | $5.59 | $5.86 | 1,038,400 | — | — |
| 1990-09-07 | $5.67 | $5.94 | 878,400 | — | — |
| 1990-09-06 | $5.75 | $6.03 | 668,000 | — | — |
| 1990-09-05 | $5.81 | $6.09 | 592,000 | — | — |
| 1990-09-04 | $5.86 | $6.14 | 1,010,400 | — | — |
| 1990-08-31 | $5.88 | $6.16 | 680,000 | — | — |
| 1990-08-30 | $5.59 | $5.86 | 563,200 | — | — |
| 1990-08-29 | $5.64 | $5.91 | 964,800 | — | — |
| 1990-08-28 | $5.55 | $5.81 | 679,200 | — | — |
| 1990-08-27 | $5.56 | $5.83 | 638,400 | — | — |
| 1990-08-24 | $5.36 | $5.62 | 434,400 | — | — |
| 1990-08-23 | $5.28 | $5.53 | 1,391,200 | — | — |
| 1990-08-22 | $5.30 | $5.55 | 377,600 | — | — |
| 1990-08-21 | $5.41 | $5.67 | 716,000 | — | — |
| 1990-08-20 | $5.55 | $5.81 | 308,800 | — | — |
| 1990-08-17 | $5.45 | $5.71 | 404,800 | — | — |
| 1990-08-16 | $5.45 | $5.71 | 524,000 | — | — |
| 1990-08-15 | $5.66 | $5.93 | 192,000 | — | — |
| 1990-08-14 | $5.66 | $5.93 | 588,800 | — | — |
| 1990-08-13 | $5.64 | $5.91 | 452,000 | — | — |
| 1990-08-10 | $5.70 | $5.98 | 1,305,600 | — | — |
| 1990-08-09 | $5.72 | $5.99 | 756,000 | — | — |
| 1990-08-08 | $5.80 | $6.07 | 912,800 | — | — |
| 1990-08-07 | $5.78 | $6.06 | 810,400 | — | — |
| 1990-08-06 | $6.00 | $6.29 | 1,072,800 | — | — |
| 1990-08-03 | $6.28 | $6.58 | 1,109,600 | — | — |
| 1990-08-02 | $6.55 | $6.84 | 514,400 | — | — |
| 1990-08-01 | $6.50 | $6.79 | 278,400 | — | — |
| 1990-07-31 | $6.48 | $6.77 | 520,800 | — | — |
| 1990-07-30 | $6.45 | $6.74 | 238,400 | — | — |
| 1990-07-27 | $6.47 | $6.76 | 466,400 | — | — |
| 1990-07-26 | $6.55 | $6.84 | 713,600 | — | — |
| 1990-07-25 | $6.52 | $6.80 | 1,516,000 | — | — |
| 1990-07-24 | $6.47 | $6.76 | 952,000 | — | — |
| 1990-07-23 | $6.69 | $6.98 | 690,400 | — | — |
| 1990-07-20 | $6.89 | $7.20 | 1,200,000 | — | — |
| 1990-07-19 | $7.03 | $7.34 | 546,400 | — | — |
| 1990-07-18 | $7.03 | $7.34 | 243,200 | — | — |
| 1990-07-17 | $7.16 | $7.47 | 9,865,600 | — | — |
| 1990-07-16 | $7.13 | $7.44 | 285,600 | — | — |
| 1990-07-13 | $7.09 | $7.41 | 495,200 | — | — |
| 1990-07-12 | $7.09 | $7.41 | 506,400 | — | — |
| 1990-07-11 | $6.83 | $7.13 | 441,600 | — | — |
| 1990-07-10 | $6.69 | $6.98 | 432,800 | — | — |
| 1990-07-09 | $6.78 | $7.08 | 1,056,800 | — | — |
| 1990-07-06 | $6.80 | $7.10 | 241,600 | — | — |
| 1990-07-05 | $6.73 | $7.03 | 604,000 | — | — |
| 1990-07-03 | $6.78 | $7.08 | 399,200 | — | — |
| 1990-07-02 | $6.73 | $7.03 | 366,400 | — | — |
| 1990-06-29 | $6.73 | $7.03 | 384,000 | — | — |
| 1990-06-28 | $6.64 | $6.93 | 296,000 | — | — |
| 1990-06-27 | $6.58 | $6.87 | 552,000 | — | — |
| 1990-06-26 | $6.55 | $6.84 | 292,800 | — | — |
| 1990-06-25 | $6.41 | $6.69 | 836,000 | — | — |
| 1990-06-22 | $6.56 | $6.85 | 350,400 | — | — |
| 1990-06-21 | $6.63 | $6.92 | 653,600 | — | — |
| 1990-06-20 | $6.67 | $6.97 | 181,600 | — | — |
| 1990-06-19 | $6.64 | $6.93 | 332,000 | — | — |
| 1990-06-18 | $6.63 | $6.92 | 196,000 | — | — |
| 1990-06-15 | $6.73 | $7.03 | 695,200 | — | — |
| 1990-06-14 | $6.81 | $7.11 | 138,400 | — | — |
| 1990-06-13 | $6.91 | $7.21 | 828,800 | — | — |
| 1990-06-12 | $6.91 | $7.21 | 497,600 | — | — |
| 1990-06-11 | $6.64 | $6.93 | 270,400 | — | — |
| 1990-06-08 | $6.63 | $6.92 | 521,600 | — | — |
| 1990-06-07 | $6.70 | $7.00 | 643,200 | — | — |
| 1990-06-06 | $6.81 | $7.11 | 254,400 | — | — |
| 1990-06-05 | $6.86 | $7.16 | 851,200 | — | — |
| 1990-06-04 | $6.92 | $7.23 | 384,000 | — | — |
| 1990-06-01 | $6.89 | $7.20 | 624,800 | — | — |
| 1990-05-31 | $6.86 | $7.16 | 470,400 | — | — |
| 1990-05-30 | $6.88 | $7.18 | 338,400 | — | — |
| 1990-05-29 | $6.88 | $7.18 | 163,200 | — | — |
| 1990-05-25 | $6.89 | $7.20 | 365,600 | — | — |
| 1990-05-24 | $6.92 | $7.23 | 1,128,000 | — | — |
| 1990-05-23 | $6.97 | $7.28 | 263,200 | — | — |
| 1990-05-22 | $7.05 | $7.36 | 442,400 | — | — |
| 1990-05-21 | $7.03 | $7.34 | 516,000 | — | — |
| 1990-05-18 | $6.91 | $7.21 | 548,800 | — | — |
| 1990-05-17 | $6.84 | $7.15 | 167,200 | — | — |
| 1990-05-16 | $6.86 | $7.16 | 320,800 | — | — |
| 1990-05-15 | $6.86 | $7.16 | 696,800 | — | — |
| 1990-05-14 | $6.94 | $7.24 | 709,600 | — | — |
| 1990-05-11 | $6.59 | $6.89 | 504,800 | — | — |
| 1990-05-10 | $6.50 | $6.79 | 346,400 | — | — |
| 1990-05-09 | $6.59 | $6.89 | 420,800 | — | — |
| 1990-05-08 | $6.64 | $6.93 | 612,000 | — | — |
| 1990-05-07 | $6.50 | $6.79 | 932,000 | — | — |
| 1990-05-04 | $6.34 | $6.62 | 287,200 | — | — |
| 1990-05-03 | $6.36 | $6.64 | 468,000 | — | — |
| 1990-05-02 | $6.34 | $6.61 | 123,200 | — | — |
| 1990-05-01 | $6.36 | $6.62 | 529,600 | — | — |
| 1990-04-30 | $6.33 | $6.59 | 269,600 | — | — |
| 1990-04-27 | $6.28 | $6.54 | 798,400 | — | — |
| 1990-04-26 | $6.38 | $6.64 | 672,000 | — | — |
| 1990-04-25 | $6.20 | $6.46 | 980,000 | — | — |
| 1990-04-24 | $6.14 | $6.39 | 246,400 | — | — |
| 1990-04-23 | $6.11 | $6.36 | 514,400 | — | — |
| 1990-04-20 | $6.02 | $6.26 | 1,656,800 | — | — |
| 1990-04-19 | $6.00 | $6.25 | 1,178,400 | — | — |
| 1990-04-18 | $6.14 | $6.39 | 491,200 | — | — |
| 1990-04-17 | $6.22 | $6.47 | 171,200 | — | — |
| 1990-04-16 | $6.27 | $6.52 | 132,800 | — | — |
| 1990-04-12 | $6.30 | $6.56 | 753,600 | — | — |
| 1990-04-11 | $6.25 | $6.51 | 1,131,200 | — | — |
| 1990-04-10 | $6.27 | $6.52 | 451,200 | — | — |
| 1990-04-09 | $6.42 | $6.69 | 596,800 | — | — |
| 1990-04-06 | $6.45 | $6.72 | 669,600 | — | — |
| 1990-04-05 | $6.41 | $6.67 | 827,200 | — | — |
| 1990-04-04 | $6.30 | $6.56 | 1,170,400 | — | — |
| 1990-04-03 | $6.27 | $6.52 | 307,200 | — | — |
| 1990-04-02 | $6.20 | $6.46 | 270,400 | — | — |
| 1990-03-30 | $6.31 | $6.57 | 383,200 | — | — |
| 1990-03-29 | $6.36 | $6.62 | 678,400 | — | — |
| 1990-03-28 | $6.25 | $6.51 | 555,200 | — | — |
| 1990-03-27 | $6.20 | $6.46 | 302,400 | — | — |
| 1990-03-26 | $6.16 | $6.41 | 276,800 | — | — |
| 1990-03-23 | $6.11 | $6.36 | 523,200 | — | — |
| 1990-03-22 | $6.05 | $6.30 | 412,000 | — | — |
| 1990-03-21 | $6.03 | $6.28 | 614,400 | — | — |
| 1990-03-20 | $6.05 | $6.30 | 649,600 | — | — |
| 1990-03-19 | $6.13 | $6.38 | 392,000 | — | — |
| 1990-03-16 | $6.19 | $6.44 | 2,000,000 | — | — |
| 1990-03-15 | $6.09 | $6.34 | 790,400 | — | — |
| 1990-03-14 | $6.06 | $6.31 | 812,800 | — | — |
| 1990-03-13 | $6.00 | $6.25 | 392,800 | — | — |
| 1990-03-12 | $6.06 | $6.31 | 796,000 | — | — |
| 1990-03-09 | $6.13 | $6.38 | 953,600 | — | — |
| 1990-03-08 | $6.08 | $6.33 | 764,000 | — | — |
| 1990-03-07 | $6.13 | $6.38 | 488,000 | — | — |
| 1990-03-06 | $6.17 | $6.43 | 1,144,800 | — | — |
| 1990-03-05 | $6.25 | $6.51 | 1,745,600 | — | — |
| 1990-03-02 | $5.98 | $6.23 | 521,600 | — | — |
| 1990-03-01 | $5.98 | $6.23 | 1,880,000 | — | — |
| 1990-02-28 | $6.00 | $6.25 | 1,509,600 | — | — |
| 1990-02-27 | $5.78 | $6.02 | 779,200 | — | — |
| 1990-02-26 | $5.75 | $5.99 | 200,800 | — | — |
| 1990-02-23 | $5.69 | $5.92 | 403,200 | — | — |
| 1990-02-22 | $5.63 | $5.86 | 271,200 | — | — |
| 1990-02-21 | $5.61 | $5.84 | 600,000 | — | — |
| 1990-02-20 | $5.72 | $5.95 | 687,200 | — | — |
| 1990-02-16 | $5.80 | $6.04 | 853,600 | — | — |
| 1990-02-15 | $5.70 | $5.94 | 857,600 | — | — |
| 1990-02-14 | $5.75 | $5.99 | 508,800 | — | — |
| 1990-02-13 | $5.70 | $5.94 | 199,200 | — | — |
| 1990-02-12 | $5.66 | $5.89 | 616,000 | — | — |
| 1990-02-09 | $5.73 | $5.97 | 679,200 | — | — |
| 1990-02-08 | $5.73 | $5.97 | 789,600 | — | — |
| 1990-02-07 | $5.75 | $5.99 | 1,123,200 | — | — |
| 1990-02-06 | $5.45 | $5.68 | 184,800 | — | — |
| 1990-02-05 | $5.39 | $5.61 | 452,000 | — | — |
| 1990-02-02 | $5.31 | $5.53 | 331,200 | — | — |
| 1990-02-01 | $5.19 | $5.40 | 314,400 | — | — |
| 1990-01-31 | $5.20 | $5.42 | 328,800 | — | — |
| 1990-01-30 | $5.13 | $5.34 | 441,600 | — | — |
| 1990-01-29 | $5.20 | $5.40 | 266,400 | — | — |
| 1990-01-26 | $5.19 | $5.38 | 255,200 | — | — |
| 1990-01-25 | $5.17 | $5.37 | 259,200 | — | — |
| 1990-01-24 | $5.22 | $5.41 | 339,200 | — | — |
| 1990-01-23 | $5.19 | $5.38 | 428,000 | — | — |
| 1990-01-22 | $5.17 | $5.37 | 356,800 | — | — |
| 1990-01-19 | $5.33 | $5.53 | 692,000 | — | — |
| 1990-01-18 | $5.38 | $5.58 | 307,200 | — | — |
| 1990-01-17 | $5.30 | $5.50 | 727,200 | — | — |
| 1990-01-16 | $5.31 | $5.51 | 508,000 | — | — |
| 1990-01-15 | $5.33 | $5.53 | 387,200 | — | — |
| 1990-01-12 | $5.44 | $5.64 | 341,600 | — | — |
| 1990-01-11 | $5.56 | $5.77 | 465,600 | — | — |
| 1990-01-10 | $5.56 | $5.77 | 324,000 | — | — |
| 1990-01-09 | $5.56 | $5.77 | 551,200 | — | — |
| 1990-01-08 | $5.58 | $5.79 | 304,800 | — | — |
| 1990-01-05 | $5.59 | $5.80 | 203,200 | — | — |
| 1990-01-04 | $5.63 | $5.84 | 244,800 | — | — |
| 1990-01-03 | $5.73 | $5.95 | 493,600 | — | — |
| 1990-01-02 | $5.88 | $6.09 | 541,600 | — | — |