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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1990-12-31 | $5.30 | $5.46 | 30,400 |
| 1990-12-28 | $5.35 | $5.52 | 19,200 |
| 1990-12-27 | $5.38 | $5.55 | 12,800 |
| 1990-12-26 | $5.35 | $5.52 | 33,600 |
| 1990-12-24 | $5.41 | $5.57 | 9,600 |
| 1990-12-21 | $5.44 | $5.60 | 70,400 |
| 1990-12-20 | $5.41 | $5.57 | 9,600 |
| 1990-12-19 | $5.42 | $5.59 | 168,000 |
| 1990-12-18 | $5.38 | $5.54 | 11,200 |
| 1990-12-17 | $5.28 | $5.44 | 80,000 |
| 1990-12-14 | $5.28 | $5.44 | 17,600 |
| 1990-12-13 | $5.33 | $5.49 | 4,800 |
| 1990-12-12 | $5.38 | $5.54 | 83,200 |
| 1990-12-11 | $5.39 | $5.56 | 83,200 |
| 1990-12-10 | $5.39 | $5.56 | 17,600 |
| 1990-12-07 | $5.42 | $5.59 | 38,400 |
| 1990-12-06 | $5.41 | $5.57 | 305,600 |
| 1990-12-05 | $5.28 | $5.44 | 164,800 |
| 1990-12-04 | $5.14 | $5.30 | 396,800 |
| 1990-12-03 | $5.20 | $5.36 | 164,800 |
| 1990-11-30 | $5.36 | $5.52 | 265,600 |
| 1990-11-29 | $5.08 | $5.23 | 86,400 |
| 1990-11-28 | $5.30 | $5.46 | 99,200 |
| 1990-11-27 | $5.44 | $5.60 | 27,200 |
| 1990-11-26 | $5.38 | $5.54 | 80,000 |
| 1990-11-23 | $5.54 | $5.71 | 16,000 |
| 1990-11-21 | $5.49 | $5.66 | 216,000 |
| 1990-11-20 | $5.64 | $5.81 | 4,800 |
| 1990-11-19 | $5.73 | $5.91 | 142,400 |
| 1990-11-16 | $5.73 | $5.91 | 40,000 |
| 1990-11-15 | $5.83 | $6.01 | 4,800 |
| 1990-11-14 | $5.92 | $6.10 | 108,800 |
| 1990-11-13 | $6.00 | $6.18 | 16,000 |
| 1990-11-12 | $5.88 | $6.06 | 14,400 |
| 1990-11-09 | $5.72 | $5.89 | 177,600 |
| 1990-11-08 | $5.78 | $5.96 | 126,400 |
| 1990-11-07 | $5.91 | $6.09 | 193,600 |
| 1990-11-06 | $6.06 | $6.25 | 8,000 |
| 1990-11-05 | $6.19 | $6.38 | 20,800 |
| 1990-11-02 | $6.06 | $6.25 | 86,400 |
| 1990-11-01 | $6.05 | $6.24 | 9,600 |
| 1990-10-31 | $6.20 | $6.39 | 0 |
| 1990-10-30 | $6.20 | $6.39 | 176,000 |
| 1990-10-29 | $6.27 | $6.46 | 8,000 |
| 1990-10-26 | $6.28 | $6.47 | 28,800 |
| 1990-10-25 | $6.45 | $6.65 | 0 |
| 1990-10-24 | $6.45 | $6.65 | 0 |
| 1990-10-23 | $6.45 | $6.65 | 35,200 |
| 1990-10-22 | $6.44 | $6.63 | 56,000 |
| 1990-10-19 | $6.28 | $6.47 | 17,600 |
| 1990-10-18 | $6.41 | $6.60 | 145,600 |
| 1990-10-17 | $6.41 | $6.60 | 1,600 |
| 1990-10-16 | $6.23 | $6.43 | 91,200 |
| 1990-10-15 | $6.13 | $6.31 | 24,000 |
| 1990-10-12 | $6.09 | $6.28 | 161,600 |
| 1990-10-11 | $5.98 | $6.17 | 38,400 |
| 1990-10-10 | $6.16 | $6.34 | 118,400 |
| 1990-10-09 | $6.19 | $6.38 | 4,800 |
| 1990-10-08 | $6.25 | $6.44 | 329,600 |
| 1990-10-05 | $6.19 | $6.38 | 88,000 |
| 1990-10-04 | $6.04 | $6.22 | 113,600 |
| 1990-10-03 | $5.84 | $6.02 | 22,400 |
| 1990-10-02 | $5.98 | $6.17 | 192,000 |
| 1990-10-01 | $5.56 | $5.73 | 132,800 |
| 1990-09-28 | $5.19 | $5.35 | 153,600 |
| 1990-09-27 | $5.35 | $5.52 | 9,600 |
| 1990-09-26 | $5.34 | $5.51 | 88,000 |
| 1990-09-25 | $5.82 | $6.00 | 171,200 |
| 1990-09-24 | $5.89 | $6.07 | 40,000 |
| 1990-09-21 | $5.95 | $6.14 | 19,200 |
| 1990-09-20 | $5.91 | $6.07 | 24,000 |
| 1990-09-19 | $5.98 | $6.15 | 75,200 |
| 1990-09-18 | $6.13 | $6.30 | 254,400 |
| 1990-09-17 | $6.20 | $6.38 | 43,200 |
| 1990-09-14 | $6.36 | $6.54 | 48,000 |
| 1990-09-13 | $6.45 | $6.63 | 16,000 |
| 1990-09-12 | $6.44 | $6.62 | 3,200 |
| 1990-09-11 | $6.41 | $6.58 | 1,600 |
| 1990-09-10 | $6.58 | $6.76 | 12,800 |
| 1990-09-07 | $6.47 | $6.65 | 70,400 |
| 1990-09-06 | $6.26 | $6.43 | 89,600 |
| 1990-09-05 | $6.47 | $6.65 | 52,800 |
| 1990-09-04 | $6.47 | $6.65 | 67,200 |
| 1990-08-31 | $6.69 | $6.87 | 9,600 |
| 1990-08-30 | $6.66 | $6.84 | 100,800 |
| 1990-08-29 | $6.58 | $6.76 | 96,000 |
| 1990-08-28 | $6.58 | $6.76 | 19,200 |
| 1990-08-27 | $6.55 | $6.73 | 113,600 |
| 1990-08-24 | $6.09 | $6.26 | 91,200 |
| 1990-08-23 | $5.95 | $6.12 | 246,400 |
| 1990-08-22 | $6.31 | $6.49 | 185,600 |
| 1990-08-21 | $6.52 | $6.70 | 36,800 |
| 1990-08-20 | $6.66 | $6.84 | 72,000 |
| 1990-08-17 | $6.52 | $6.70 | 78,400 |
| 1990-08-16 | $6.72 | $6.91 | 196,800 |
| 1990-08-15 | $6.85 | $7.04 | 262,400 |
| 1990-08-14 | $6.70 | $6.89 | 161,600 |
| 1990-08-13 | $6.52 | $6.70 | 150,400 |
| 1990-08-10 | $6.73 | $6.92 | 0 |
| 1990-08-09 | $6.73 | $6.92 | 88,000 |
| 1990-08-08 | $6.63 | $6.82 | 132,800 |
| 1990-08-07 | $6.66 | $6.84 | 337,600 |
| 1990-08-06 | $6.52 | $6.70 | 148,800 |
| 1990-08-03 | $6.91 | $7.10 | 35,200 |
| 1990-08-02 | $6.97 | $7.16 | 44,800 |
| 1990-08-01 | $7.25 | $7.45 | 60,800 |
| 1990-07-31 | $7.44 | $7.64 | 524,800 |
| 1990-07-30 | $7.31 | $7.52 | 92,800 |
| 1990-07-27 | $7.31 | $7.52 | 171,200 |
| 1990-07-26 | $7.45 | $7.66 | 1,600 |
| 1990-07-25 | $7.51 | $7.72 | 4,800 |
| 1990-07-24 | $7.41 | $7.61 | 4,800 |
| 1990-07-23 | $7.41 | $7.61 | 224,000 |
| 1990-07-20 | $7.50 | $7.71 | 59,200 |
| 1990-07-19 | $7.47 | $7.68 | 19,200 |
| 1990-07-18 | $7.55 | $7.76 | 57,600 |
| 1990-07-17 | $7.69 | $7.90 | 28,800 |
| 1990-07-16 | $7.81 | $8.03 | 94,400 |
| 1990-07-13 | $7.80 | $8.01 | 152,000 |
| 1990-07-12 | $7.61 | $7.82 | 232,000 |
| 1990-07-11 | $7.31 | $7.52 | 142,400 |
| 1990-07-10 | $7.32 | $7.52 | 4,800 |
| 1990-07-09 | $7.36 | $7.56 | 14,400 |
| 1990-07-06 | $7.34 | $7.54 | 179,200 |
| 1990-07-05 | $7.30 | $7.50 | 16,000 |
| 1990-07-03 | $7.45 | $7.66 | 44,800 |
| 1990-07-02 | $7.33 | $7.53 | 33,600 |
| 1990-06-29 | $7.17 | $7.37 | 212,800 |
| 1990-06-28 | $7.13 | $7.33 | 110,400 |
| 1990-06-27 | $6.95 | $7.15 | 72,000 |
| 1990-06-26 | $6.73 | $6.92 | 22,400 |
| 1990-06-25 | $6.54 | $6.72 | 227,200 |
| 1990-06-22 | $6.50 | $6.68 | 19,200 |
| 1990-06-21 | $6.48 | $6.66 | 68,800 |
| 1990-06-20 | $6.55 | $6.73 | 155,200 |
| 1990-06-19 | $6.34 | $6.52 | 46,400 |
| 1990-06-18 | $6.41 | $6.59 | 4,800 |
| 1990-06-15 | $6.48 | $6.66 | 33,600 |
| 1990-06-14 | $6.52 | $6.70 | 3,200 |
| 1990-06-13 | $6.52 | $6.70 | 8,000 |
| 1990-06-12 | $6.56 | $6.74 | 52,800 |
| 1990-06-11 | $6.45 | $6.63 | 22,400 |
| 1990-06-08 | $6.50 | $6.68 | 3,200 |
| 1990-06-07 | $6.56 | $6.74 | 81,600 |
| 1990-06-06 | $6.41 | $6.59 | 52,800 |
| 1990-06-05 | $6.47 | $6.65 | 32,000 |
| 1990-06-04 | $6.42 | $6.60 | 25,600 |
| 1990-06-01 | $6.48 | $6.66 | 492,800 |
| 1990-05-31 | $6.53 | $6.71 | 88,000 |
| 1990-05-30 | $6.55 | $6.74 | 646,400 |
| 1990-05-29 | $6.48 | $6.66 | 4,800 |
| 1990-05-25 | $6.39 | $6.57 | 112,000 |
| 1990-05-24 | $6.36 | $6.54 | 84,800 |
| 1990-05-23 | $6.31 | $6.49 | 19,200 |
| 1990-05-22 | $6.45 | $6.63 | 320,000 |
| 1990-05-21 | $6.31 | $6.49 | 184,000 |
| 1990-05-18 | $6.31 | $6.49 | 27,200 |
| 1990-05-17 | $6.36 | $6.54 | 704,000 |
| 1990-05-16 | $6.19 | $6.36 | 46,400 |
| 1990-05-15 | $6.20 | $6.38 | 56,000 |
| 1990-05-14 | $6.22 | $6.39 | 286,400 |
| 1990-05-11 | $6.22 | $6.39 | 936,000 |
| 1990-05-10 | $5.84 | $6.01 | 46,400 |
| 1990-05-09 | $5.84 | $6.01 | 11,200 |
| 1990-05-08 | $5.89 | $6.05 | 107,200 |
| 1990-05-07 | $5.83 | $5.99 | 348,800 |
| 1990-05-04 | $5.80 | $5.96 | 211,200 |
| 1990-05-03 | $5.77 | $5.93 | 182,400 |
| 1990-05-02 | $5.80 | $5.96 | 12,800 |
| 1990-05-01 | $5.84 | $6.01 | 35,200 |
| 1990-04-30 | $5.72 | $5.88 | 75,200 |
| 1990-04-27 | $5.70 | $5.86 | 158,400 |
| 1990-04-26 | $5.67 | $5.83 | 177,600 |
| 1990-04-25 | $5.69 | $5.85 | 73,600 |
| 1990-04-24 | $5.73 | $5.89 | 267,200 |
| 1990-04-23 | $5.67 | $5.83 | 54,400 |
| 1990-04-20 | $5.73 | $5.89 | 382,400 |
| 1990-04-19 | $5.72 | $5.88 | 499,200 |
| 1990-04-18 | $5.75 | $5.91 | 300,800 |
| 1990-04-17 | $5.69 | $5.85 | 267,200 |
| 1990-04-16 | $5.78 | $5.94 | 110,400 |
| 1990-04-12 | $5.98 | $6.15 | 11,200 |
| 1990-04-11 | $6.08 | $6.25 | 105,600 |
| 1990-04-10 | $6.13 | $6.29 | 113,600 |
| 1990-04-09 | $6.13 | $6.29 | 46,400 |
| 1990-04-06 | $6.14 | $6.31 | 38,400 |
| 1990-04-05 | $6.25 | $6.42 | 339,200 |
| 1990-04-04 | $6.02 | $6.18 | 534,400 |
| 1990-04-03 | $6.18 | $6.35 | 928,000 |
| 1990-04-02 | $5.84 | $6.01 | 1,038,400 |
| 1990-03-30 | $5.94 | $6.10 | 201,600 |
| 1990-03-29 | $6.07 | $6.24 | 152,000 |
| 1990-03-28 | $6.09 | $6.26 | 393,600 |
| 1990-03-27 | $5.84 | $6.01 | 126,400 |
| 1990-03-26 | $5.89 | $6.05 | 104,000 |
| 1990-03-23 | $5.92 | $6.09 | 204,800 |
| 1990-03-22 | $5.34 | $5.47 | 256,000 |
| 1990-03-21 | $5.28 | $5.41 | 153,600 |
| 1990-03-20 | $5.30 | $5.43 | 419,200 |
| 1990-03-19 | $5.48 | $5.62 | 280,000 |
| 1990-03-16 | $5.73 | $5.87 | 48,000 |
| 1990-03-15 | $5.81 | $5.95 | 81,600 |
| 1990-03-14 | $5.82 | $5.96 | 153,600 |
| 1990-03-13 | $5.84 | $5.99 | 441,600 |
| 1990-03-12 | $5.98 | $6.13 | 32,000 |
| 1990-03-09 | $6.14 | $6.29 | 179,200 |
| 1990-03-08 | $6.30 | $6.46 | 641,600 |
| 1990-03-07 | $6.17 | $6.32 | 811,200 |
| 1990-03-06 | $6.14 | $6.29 | 158,400 |
| 1990-03-05 | $6.06 | $6.21 | 1,144,000 |
| 1990-03-02 | $6.18 | $6.33 | 1,099,200 |
| 1990-03-01 | $6.00 | $6.15 | 748,800 |
| 1990-02-28 | $5.76 | $5.90 | 1,985,600 |
| 1990-02-27 | $5.67 | $5.81 | 494,400 |
| 1990-02-26 | $5.31 | $5.44 | 678,400 |
| 1990-02-23 | $5.41 | $5.54 | 297,600 |
| 1990-02-22 | $5.49 | $5.63 | 179,200 |
| 1990-02-21 | $5.48 | $5.62 | 152,000 |
| 1990-02-20 | $5.52 | $5.65 | 240,000 |
| 1990-02-16 | $5.73 | $5.87 | 419,200 |
| 1990-02-15 | $5.72 | $5.86 | 307,200 |
| 1990-02-14 | $5.69 | $5.83 | 1,667,200 |
| 1990-02-13 | $5.57 | $5.71 | 497,600 |
| 1990-02-12 | $5.50 | $5.63 | 984,000 |
| 1990-02-09 | $5.54 | $5.67 | 398,400 |
| 1990-02-08 | $5.56 | $5.70 | 184,000 |
| 1990-02-07 | $5.54 | $5.67 | 84,800 |
| 1990-02-06 | $5.59 | $5.72 | 924,800 |
| 1990-02-05 | $5.52 | $5.65 | 273,600 |
| 1990-02-02 | $5.52 | $5.65 | 84,800 |
| 1990-02-01 | $5.59 | $5.73 | 1,158,400 |
| 1990-01-31 | $5.52 | $5.65 | 2,086,400 |
| 1990-01-30 | $5.38 | $5.51 | 577,600 |
| 1990-01-29 | $5.55 | $5.69 | 1,449,600 |
| 1990-01-26 | $5.41 | $5.55 | 1,529,600 |
| 1990-01-25 | $5.31 | $5.44 | 2,494,400 |
| 1990-01-24 | $5.09 | $5.21 | 2,364,800 |
| 1990-01-23 | $5.13 | $5.25 | 3,476,800 |
| 1990-01-22 | $5.00 | $5.12 | 1,003,200 |
| 1990-01-19 | $5.07 | $5.19 | 3,876,800 |
| 1990-01-18 | $5.06 | $5.19 | 2,619,200 |
| 1990-01-17 | $5.13 | $5.25 | 2,182,400 |
| 1990-01-16 | $5.02 | $5.14 | 257,600 |
| 1990-01-15 | $5.13 | $5.25 | 278,400 |
| 1990-01-12 | $5.17 | $5.30 | 1,283,200 |
| 1990-01-11 | $5.22 | $5.35 | 833,600 |
| 1990-01-10 | $5.29 | $5.42 | 3,728,000 |
| 1990-01-09 | $5.13 | $5.25 | 1,512,000 |
| 1990-01-08 | $4.93 | $5.05 | 1,542,400 |
| 1990-01-05 | $4.80 | $4.91 | 918,400 |
| 1990-01-04 | $4.72 | $4.83 | 529,600 |
| 1990-01-03 | $4.63 | $4.74 | 54,400 |
| 1990-01-02 | $4.64 | $4.75 | 217,600 |