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
- 1976-06-17 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 | $5.50 | $5.70 | 349,731 | — | — |
| 1990-12-28 | $5.46 | $5.66 | 484,863 | — | — |
| 1990-12-27 | $5.50 | $5.70 | 163,330 | — | — |
| 1990-12-26 | $5.70 | $5.91 | 90,454 | — | — |
| 1990-12-24 | $5.63 | $5.84 | 124,512 | — | — |
| 1990-12-21 | $5.63 | $5.84 | 811,523 | — | — |
| 1990-12-20 | $5.77 | $5.98 | 954,712 | — | — |
| 1990-12-19 | $5.67 | $5.87 | 934,570 | — | — |
| 1990-12-18 | $5.46 | $5.66 | 797,241 | — | — |
| 1990-12-17 | $5.36 | $5.56 | 285,645 | — | — |
| 1990-12-14 | $5.39 | $5.59 | 315,308 | — | — |
| 1990-12-13 | $5.46 | $5.66 | 1,206,299 | — | — |
| 1990-12-12 | $5.60 | $5.80 | 492,920 | — | — |
| 1990-12-11 | $5.56 | $5.77 | 292,969 | — | — |
| 1990-12-10 | $5.56 | $5.77 | 678,223 | — | — |
| 1990-12-07 | $5.50 | $5.69 | 962,402 | — | — |
| 1990-12-06 | $5.53 | $5.72 | 1,173,340 | — | — |
| 1990-12-05 | $5.39 | $5.58 | 1,822,998 | — | — |
| 1990-12-04 | $5.43 | $5.62 | 1,015,869 | — | — |
| 1990-12-03 | $5.32 | $5.51 | 423,706 | — | — |
| 1990-11-30 | $5.32 | $5.51 | 646,362 | — | — |
| 1990-11-29 | $5.26 | $5.44 | 1,005,615 | — | — |
| 1990-11-28 | $5.22 | $5.41 | 3,113,159 | — | — |
| 1990-11-27 | $5.32 | $5.51 | 522,949 | — | — |
| 1990-11-26 | $5.19 | $5.37 | 964,600 | — | — |
| 1990-11-23 | $5.05 | $5.23 | 93,018 | — | — |
| 1990-11-21 | $5.09 | $5.26 | 550,415 | — | — |
| 1990-11-20 | $5.15 | $5.34 | 224,854 | — | — |
| 1990-11-19 | $5.32 | $5.51 | 78,003 | — | — |
| 1990-11-16 | $5.29 | $5.48 | 299,194 | — | — |
| 1990-11-15 | $5.29 | $5.48 | 1,013,672 | — | — |
| 1990-11-14 | $5.22 | $5.41 | 958,008 | — | — |
| 1990-11-13 | $5.26 | $5.44 | 811,157 | — | — |
| 1990-11-12 | $5.15 | $5.34 | 567,993 | — | — |
| 1990-11-09 | $5.12 | $5.30 | 294,800 | — | — |
| 1990-11-08 | $5.02 | $5.19 | 242,798 | — | — |
| 1990-11-07 | $4.98 | $5.16 | 294,067 | — | — |
| 1990-11-06 | $5.05 | $5.23 | 765,381 | — | — |
| 1990-11-05 | $4.92 | $5.09 | 510,498 | — | — |
| 1990-11-02 | $4.71 | $4.88 | 394,409 | — | — |
| 1990-11-01 | $4.71 | $4.88 | 246,460 | — | — |
| 1990-10-31 | $4.78 | $4.95 | 421,509 | — | — |
| 1990-10-30 | $4.64 | $4.81 | 408,691 | — | — |
| 1990-10-29 | $4.68 | $4.84 | 223,389 | — | — |
| 1990-10-26 | $4.74 | $4.91 | 1,053,589 | — | — |
| 1990-10-25 | $4.88 | $5.05 | 291,504 | — | — |
| 1990-10-24 | $5.02 | $5.19 | 278,687 | — | — |
| 1990-10-23 | $4.85 | $5.02 | 300,659 | — | — |
| 1990-10-22 | $4.92 | $5.09 | 423,706 | — | — |
| 1990-10-19 | $4.95 | $5.12 | 695,435 | — | — |
| 1990-10-18 | $4.81 | $4.98 | 658,447 | — | — |
| 1990-10-17 | $4.57 | $4.73 | 315,308 | — | — |
| 1990-10-16 | $4.44 | $4.59 | 710,449 | — | — |
| 1990-10-15 | $4.54 | $4.70 | 871,216 | — | — |
| 1990-10-12 | $4.40 | $4.56 | 1,318,359 | — | — |
| 1990-10-11 | $4.33 | $4.49 | 731,323 | — | — |
| 1990-10-10 | $4.61 | $4.77 | 618,896 | — | — |
| 1990-10-09 | $4.74 | $4.91 | 594,360 | — | — |
| 1990-10-08 | $4.85 | $5.02 | 202,515 | — | — |
| 1990-10-05 | $4.78 | $4.95 | 679,687 | — | — |
| 1990-10-04 | $4.78 | $4.95 | 816,650 | — | — |
| 1990-10-03 | $4.95 | $5.12 | 710,449 | — | — |
| 1990-10-02 | $5.12 | $5.30 | 748,901 | — | — |
| 1990-10-01 | $5.02 | $5.19 | 496,948 | — | — |
| 1990-09-28 | $4.81 | $4.98 | 645,996 | — | — |
| 1990-09-27 | $4.64 | $4.81 | 645,264 | — | — |
| 1990-09-26 | $4.57 | $4.73 | 526,978 | — | — |
| 1990-09-25 | $4.71 | $4.88 | 993,164 | — | — |
| 1990-09-24 | $4.54 | $4.70 | 592,896 | — | — |
| 1990-09-21 | $4.85 | $5.02 | 742,676 | — | — |
| 1990-09-20 | $4.88 | $5.05 | 546,021 | — | — |
| 1990-09-19 | $5.19 | $5.37 | 183,838 | — | — |
| 1990-09-18 | $5.32 | $5.51 | 634,644 | — | — |
| 1990-09-17 | $5.36 | $5.55 | 866,821 | — | — |
| 1990-09-14 | $5.29 | $5.48 | 338,379 | — | — |
| 1990-09-13 | $5.29 | $5.48 | 1,001,587 | — | — |
| 1990-09-12 | $5.22 | $5.41 | 1,416,138 | — | — |
| 1990-09-11 | $5.22 | $5.41 | 1,758,545 | — | — |
| 1990-09-10 | $5.26 | $5.44 | 2,220,703 | — | — |
| 1990-09-07 | $5.12 | $5.29 | 949,951 | — | — |
| 1990-09-06 | $5.09 | $5.26 | 746,338 | — | — |
| 1990-09-05 | $5.36 | $5.54 | 492,187 | — | — |
| 1990-09-04 | $4.92 | $5.08 | 396,240 | — | — |
| 1990-08-31 | $4.85 | $5.01 | 217,896 | — | — |
| 1990-08-30 | $4.85 | $5.01 | 494,751 | — | — |
| 1990-08-29 | $5.19 | $5.36 | 1,315,796 | — | — |
| 1990-08-28 | $5.05 | $5.22 | 1,629,272 | — | — |
| 1990-08-27 | $4.85 | $5.01 | 740,845 | — | — |
| 1990-08-24 | $4.47 | $4.62 | 563,232 | — | — |
| 1990-08-23 | $4.30 | $4.44 | 997,192 | — | — |
| 1990-08-22 | $4.47 | $4.62 | 858,398 | — | — |
| 1990-08-21 | $4.51 | $4.66 | 1,022,461 | — | — |
| 1990-08-20 | $4.74 | $4.90 | 395,874 | — | — |
| 1990-08-17 | $4.68 | $4.83 | 933,472 | — | — |
| 1990-08-16 | $4.74 | $4.90 | 561,401 | — | — |
| 1990-08-15 | $4.95 | $5.12 | 594,727 | — | — |
| 1990-08-14 | $4.92 | $5.08 | 1,574,707 | — | — |
| 1990-08-13 | $4.74 | $4.90 | 768,677 | — | — |
| 1990-08-10 | $4.85 | $5.01 | 583,374 | — | — |
| 1990-08-09 | $5.12 | $5.29 | 802,002 | — | — |
| 1990-08-08 | $4.88 | $5.04 | 3,339,111 | — | — |
| 1990-08-07 | $4.51 | $4.66 | 2,273,804 | — | — |
| 1990-08-06 | $4.27 | $4.41 | 2,014,893 | — | — |
| 1990-08-03 | $4.92 | $5.08 | 4,215,454 | — | — |
| 1990-08-02 | $5.50 | $5.68 | 499,146 | — | — |
| 1990-08-01 | $5.80 | $6.00 | 320,068 | — | — |
| 1990-07-31 | $5.67 | $5.86 | 403,564 | — | — |
| 1990-07-30 | $5.77 | $5.96 | 249,756 | — | — |
| 1990-07-27 | $6.01 | $6.21 | 634,277 | — | — |
| 1990-07-26 | $6.01 | $6.21 | 637,207 | — | — |
| 1990-07-25 | $5.87 | $6.07 | 600,586 | — | — |
| 1990-07-24 | $5.77 | $5.96 | 658,813 | — | — |
| 1990-07-23 | $5.77 | $5.96 | 1,074,097 | — | — |
| 1990-07-20 | $5.73 | $5.93 | 1,089,844 | — | — |
| 1990-07-19 | $6.04 | $6.24 | 789,185 | — | — |
| 1990-07-18 | $5.94 | $6.14 | 1,687,866 | — | — |
| 1990-07-17 | $6.14 | $6.35 | 1,017,334 | — | — |
| 1990-07-16 | $6.21 | $6.42 | 2,110,107 | — | — |
| 1990-07-13 | $5.70 | $5.89 | 3,315,674 | — | — |
| 1990-07-12 | $6.28 | $6.49 | 2,457,642 | — | — |
| 1990-07-11 | $5.87 | $6.07 | 1,886,353 | — | — |
| 1990-07-10 | $5.97 | $6.17 | 1,513,916 | — | — |
| 1990-07-09 | $6.28 | $6.49 | 599,121 | — | — |
| 1990-07-06 | $6.14 | $6.35 | 933,472 | — | — |
| 1990-07-05 | $6.08 | $6.28 | 725,830 | — | — |
| 1990-07-03 | $6.14 | $6.35 | 4,744,263 | — | — |
| 1990-07-02 | $6.04 | $6.24 | 2,105,347 | — | — |
| 1990-06-29 | $6.66 | $6.88 | 2,149,658 | — | — |
| 1990-06-28 | $6.89 | $7.13 | 523,315 | — | — |
| 1990-06-27 | $6.55 | $6.77 | 404,297 | — | — |
| 1990-06-26 | $6.62 | $6.84 | 266,235 | — | — |
| 1990-06-25 | $6.69 | $6.91 | 238,770 | — | — |
| 1990-06-22 | $6.69 | $6.91 | 532,837 | — | — |
| 1990-06-21 | $6.69 | $6.91 | 744,507 | — | — |
| 1990-06-20 | $6.35 | $6.56 | 839,355 | — | — |
| 1990-06-19 | $6.66 | $6.88 | 468,018 | — | — |
| 1990-06-18 | $6.42 | $6.63 | 1,047,363 | — | — |
| 1990-06-15 | $6.62 | $6.84 | 664,673 | — | — |
| 1990-06-14 | $6.89 | $7.13 | 292,603 | — | — |
| 1990-06-13 | $7.13 | $7.37 | 1,436,279 | — | — |
| 1990-06-12 | $6.96 | $7.20 | 291,870 | — | — |
| 1990-06-11 | $6.72 | $6.95 | 553,711 | — | — |
| 1990-06-08 | $6.66 | $6.87 | 344,604 | — | — |
| 1990-06-07 | $6.83 | $7.05 | 266,235 | — | — |
| 1990-06-06 | $6.96 | $7.19 | 736,816 | — | — |
| 1990-06-05 | $7.07 | $7.29 | 1,087,280 | — | — |
| 1990-06-04 | $7.07 | $7.29 | 718,506 | — | — |
| 1990-06-01 | $6.89 | $7.12 | 878,906 | — | — |
| 1990-05-31 | $6.66 | $6.87 | 799,072 | — | — |
| 1990-05-30 | $6.76 | $6.98 | 1,063,110 | — | — |
| 1990-05-29 | $6.83 | $7.05 | 405,396 | — | — |
| 1990-05-25 | $6.76 | $6.98 | 292,603 | — | — |
| 1990-05-24 | $6.89 | $7.12 | 310,913 | — | — |
| 1990-05-23 | $7.03 | $7.26 | 693,604 | — | — |
| 1990-05-22 | $7.10 | $7.33 | 1,160,522 | — | — |
| 1990-05-21 | $7.00 | $7.22 | 1,261,597 | — | — |
| 1990-05-18 | $6.72 | $6.94 | 313,477 | — | — |
| 1990-05-17 | $6.69 | $6.91 | 527,344 | — | — |
| 1990-05-16 | $6.79 | $7.01 | 674,194 | — | — |
| 1990-05-15 | $6.79 | $7.01 | 603,149 | — | — |
| 1990-05-14 | $6.83 | $7.05 | 1,576,538 | — | — |
| 1990-05-11 | $6.79 | $7.01 | 1,767,334 | — | — |
| 1990-05-10 | $6.45 | $6.66 | 1,119,873 | — | — |
| 1990-05-09 | $6.55 | $6.76 | 893,555 | — | — |
| 1990-05-08 | $6.42 | $6.62 | 765,015 | — | — |
| 1990-05-07 | $6.35 | $6.55 | 975,586 | — | — |
| 1990-05-04 | $6.35 | $6.55 | 1,201,538 | — | — |
| 1990-05-03 | $6.11 | $6.31 | 810,059 | — | — |
| 1990-05-02 | $6.01 | $6.20 | 1,419,067 | — | — |
| 1990-05-01 | $5.84 | $6.02 | 1,025,391 | — | — |
| 1990-04-30 | $5.56 | $5.74 | 718,140 | — | — |
| 1990-04-27 | $5.36 | $5.53 | 1,010,010 | — | — |
| 1990-04-26 | $5.67 | $5.85 | 277,954 | — | — |
| 1990-04-25 | $5.70 | $5.88 | 309,448 | — | — |
| 1990-04-24 | $5.91 | $6.10 | 143,555 | — | — |
| 1990-04-23 | $5.87 | $6.06 | 165,527 | — | — |
| 1990-04-20 | $5.97 | $6.17 | 1,089,844 | — | — |
| 1990-04-19 | $6.11 | $6.31 | 733,154 | — | — |
| 1990-04-18 | $6.11 | $6.31 | 1,717,163 | — | — |
| 1990-04-17 | $6.01 | $6.20 | 223,755 | — | — |
| 1990-04-16 | $6.01 | $6.20 | 326,294 | — | — |
| 1990-04-12 | $6.01 | $6.20 | 235,107 | — | — |
| 1990-04-11 | $6.04 | $6.24 | 459,229 | — | — |
| 1990-04-10 | $5.87 | $6.06 | 474,243 | — | — |
| 1990-04-09 | $6.01 | $6.20 | 212,769 | — | — |
| 1990-04-06 | $6.01 | $6.20 | 997,925 | — | — |
| 1990-04-05 | $6.04 | $6.24 | 629,517 | — | — |
| 1990-04-04 | $6.04 | $6.24 | 1,177,002 | — | — |
| 1990-04-03 | $5.97 | $6.17 | 1,168,945 | — | — |
| 1990-04-02 | $5.67 | $5.85 | 743,042 | — | — |
| 1990-03-30 | $5.73 | $5.92 | 508,667 | — | — |
| 1990-03-29 | $5.73 | $5.92 | 666,504 | — | — |
| 1990-03-28 | $5.70 | $5.88 | 986,206 | — | — |
| 1990-03-27 | $5.46 | $5.64 | 546,021 | — | — |
| 1990-03-26 | $5.50 | $5.67 | 349,365 | — | — |
| 1990-03-23 | $5.43 | $5.60 | 350,830 | — | — |
| 1990-03-22 | $5.56 | $5.74 | 990,601 | — | — |
| 1990-03-21 | $5.80 | $5.99 | 952,515 | — | — |
| 1990-03-20 | $5.80 | $5.99 | 2,701,172 | — | — |
| 1990-03-19 | $5.70 | $5.88 | 1,051,392 | — | — |
| 1990-03-16 | $5.53 | $5.71 | 1,850,098 | — | — |
| 1990-03-15 | $5.32 | $5.50 | 1,515,015 | — | — |
| 1990-03-14 | $5.19 | $5.36 | 699,097 | — | — |
| 1990-03-13 | $5.09 | $5.25 | 311,646 | — | — |
| 1990-03-12 | $5.19 | $5.36 | 435,791 | — | — |
| 1990-03-09 | $5.09 | $5.25 | 294,800 | — | — |
| 1990-03-08 | $5.02 | $5.18 | 306,885 | — | — |
| 1990-03-07 | $4.98 | $5.14 | 784,058 | — | — |
| 1990-03-06 | $5.05 | $5.21 | 642,334 | — | — |
| 1990-03-05 | $4.92 | $5.07 | 259,277 | — | — |
| 1990-03-02 | $4.95 | $5.11 | 771,973 | — | — |
| 1990-03-01 | $4.92 | $5.07 | 601,685 | — | — |
| 1990-02-28 | $4.88 | $5.04 | 413,452 | — | — |
| 1990-02-27 | $4.98 | $5.14 | 627,686 | — | — |
| 1990-02-26 | $4.85 | $5.00 | 541,992 | — | — |
| 1990-02-23 | $4.85 | $5.00 | 1,083,984 | — | — |
| 1990-02-22 | $4.92 | $5.07 | 591,797 | — | — |
| 1990-02-21 | $4.98 | $5.14 | 603,149 | — | — |
| 1990-02-20 | $5.05 | $5.21 | 622,192 | — | — |
| 1990-02-16 | $5.12 | $5.28 | 864,624 | — | — |
| 1990-02-15 | $5.19 | $5.36 | 1,577,271 | — | — |
| 1990-02-14 | $5.12 | $5.28 | 1,403,320 | — | — |
| 1990-02-13 | $5.12 | $5.28 | 750,732 | — | — |
| 1990-02-12 | $5.32 | $5.50 | 948,120 | — | — |
| 1990-02-09 | $5.19 | $5.36 | 745,972 | — | — |
| 1990-02-08 | $5.05 | $5.21 | 1,679,077 | — | — |
| 1990-02-07 | $5.19 | $5.36 | 2,590,942 | — | — |
| 1990-02-06 | $4.74 | $4.90 | 502,075 | — | — |
| 1990-02-05 | $4.78 | $4.93 | 443,848 | — | — |
| 1990-02-02 | $4.78 | $4.93 | 336,548 | — | — |
| 1990-02-01 | $4.71 | $4.86 | 297,363 | — | — |
| 1990-01-31 | $4.71 | $4.86 | 565,430 | — | — |
| 1990-01-30 | $4.64 | $4.79 | 780,396 | — | — |
| 1990-01-29 | $4.81 | $4.97 | 428,467 | — | — |
| 1990-01-26 | $4.78 | $4.93 | 750,366 | — | — |
| 1990-01-25 | $4.74 | $4.90 | 381,592 | — | — |
| 1990-01-24 | $4.78 | $4.93 | 1,454,224 | — | — |
| 1990-01-23 | $4.81 | $4.97 | 878,540 | — | — |
| 1990-01-22 | $4.92 | $5.07 | 467,651 | — | — |
| 1990-01-19 | $4.98 | $5.14 | 796,875 | — | — |
| 1990-01-18 | $5.02 | $5.18 | 452,637 | — | — |
| 1990-01-17 | $4.95 | $5.11 | 517,456 | — | — |
| 1990-01-16 | $5.05 | $5.21 | 598,755 | — | — |
| 1990-01-15 | $4.85 | $5.00 | 556,641 | — | — |
| 1990-01-12 | $5.09 | $5.25 | 535,034 | — | — |
| 1990-01-11 | $5.32 | $5.50 | 159,302 | — | — |
| 1990-01-10 | $5.29 | $5.46 | 562,500 | — | — |
| 1990-01-09 | $5.29 | $5.46 | 507,202 | — | — |
| 1990-01-08 | $5.43 | $5.60 | 350,830 | — | — |
| 1990-01-05 | $5.32 | $5.50 | 183,105 | — | — |
| 1990-01-04 | $5.36 | $5.53 | 856,201 | — | — |
| 1990-01-03 | $5.26 | $5.43 | 592,529 | — | — |
| 1990-01-02 | $5.43 | $5.60 | 1,010,010 | — | — |