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 | $5.48 | $5.91 | 3,000 | — | — |
| 1990-12-28 | $5.50 | $5.94 | 51,000 | — | — |
| 1990-12-27 | $5.46 | $5.90 | 5,000 | — | — |
| 1990-12-26 | $5.45 | $5.88 | 10,000 | — | — |
| 1990-12-24 | $5.41 | $5.84 | 4,000 | — | — |
| 1990-12-21 | $5.43 | $5.86 | 10,000 | — | — |
| 1990-12-20 | $5.45 | $5.88 | 15,000 | — | — |
| 1990-12-19 | $5.45 | $5.88 | 7,000 | — | — |
| 1990-12-18 | $5.40 | $5.83 | 326,000 | — | — |
| 1990-12-17 | $5.45 | $5.88 | 30,000 | — | — |
| 1990-12-14 | $5.46 | $5.90 | 1,000 | — | — |
| 1990-12-13 | $5.50 | $5.94 | 36,000 | — | — |
| 1990-12-12 | $5.50 | $5.94 | 7,000 | — | — |
| 1990-12-11 | $5.50 | $5.94 | 15,000 | — | — |
| 1990-12-10 | $5.55 | $5.99 | 5,000 | — | — |
| 1990-12-07 | $5.60 | $6.05 | 2,000 | — | — |
| 1990-12-06 | $5.60 | $6.05 | 10,000 | — | — |
| 1990-12-05 | $5.50 | $5.94 | 2,000 | — | — |
| 1990-12-04 | $5.45 | $5.88 | 6,000 | — | — |
| 1990-12-03 | $5.48 | $5.91 | 135,000 | — | — |
| 1990-11-30 | $5.30 | $5.72 | 88,000 | — | — |
| 1990-11-29 | $5.25 | $5.67 | 81,000 | — | — |
| 1990-11-28 | $5.19 | $5.60 | 49,000 | — | — |
| 1990-11-27 | $5.21 | $5.63 | 27,000 | — | — |
| 1990-11-26 | $5.21 | $5.63 | 2,000 | — | — |
| 1990-11-23 | $5.23 | $5.64 | 2,000 | — | — |
| 1990-11-21 | $5.23 | $5.64 | 5,000 | — | — |
| 1990-11-20 | $5.20 | $5.61 | 116,000 | — | — |
| 1990-11-19 | $5.16 | $5.54 | 48,000 | — | — |
| 1990-11-16 | $5.11 | $5.48 | 13,000 | — | — |
| 1990-11-15 | $5.15 | $5.52 | 105,000 | — | — |
| 1990-11-14 | $5.13 | $5.50 | 60,000 | — | — |
| 1990-11-13 | $5.06 | $5.43 | 27,000 | — | — |
| 1990-11-12 | $5.03 | $5.39 | 23,000 | — | — |
| 1990-11-09 | $4.90 | $5.26 | 242,000 | — | — |
| 1990-11-08 | $4.98 | $5.34 | 15,000 | — | — |
| 1990-11-07 | $5.00 | $5.36 | 114,000 | — | — |
| 1990-11-06 | $4.90 | $5.26 | 2,000 | — | — |
| 1990-11-05 | $4.90 | $5.26 | 25,000 | — | — |
| 1990-11-02 | $4.89 | $5.24 | 55,000 | — | — |
| 1990-11-01 | $4.75 | $5.09 | 11,000 | — | — |
| 1990-10-31 | $4.73 | $5.07 | 16,000 | — | — |
| 1990-10-30 | $4.80 | $5.15 | 0 | — | — |
| 1990-10-29 | $4.80 | $5.15 | 20,000 | — | — |
| 1990-10-26 | $4.85 | $5.20 | 2,000 | — | — |
| 1990-10-25 | $4.85 | $5.20 | 0 | — | — |
| 1990-10-24 | $4.85 | $5.20 | 0 | — | — |
| 1990-10-23 | $4.85 | $5.20 | 18,000 | — | — |
| 1990-10-22 | $4.90 | $5.26 | 35,000 | — | — |
| 1990-10-19 | $4.91 | $5.27 | 34,000 | — | — |
| 1990-10-18 | $4.88 | $5.23 | 47,000 | — | — |
| 1990-10-17 | $4.90 | $5.26 | 12,000 | — | — |
| 1990-10-16 | $4.90 | $5.26 | 5,000 | — | — |
| 1990-10-15 | $4.95 | $5.31 | 40,000 | — | — |
| 1990-10-12 | $4.90 | $5.26 | 98,000 | — | — |
| 1990-10-11 | $4.95 | $5.31 | 25,000 | — | — |
| 1990-10-10 | $5.04 | $5.40 | 3,000 | — | — |
| 1990-10-09 | $5.00 | $5.36 | 4,000 | — | — |
| 1990-10-08 | $5.01 | $5.38 | 0 | — | — |
| 1990-10-05 | $5.01 | $5.38 | 24,000 | — | — |
| 1990-10-04 | $5.01 | $5.38 | 92,000 | — | — |
| 1990-10-03 | $5.05 | $5.42 | 27,000 | — | — |
| 1990-10-02 | $5.10 | $5.47 | 129,000 | — | — |
| 1990-10-01 | $5.05 | $5.42 | 11,000 | — | — |
| 1990-09-28 | $4.98 | $5.34 | 11,000 | — | — |
| 1990-09-27 | $4.96 | $5.32 | 24,000 | — | — |
| 1990-09-26 | $4.96 | $5.32 | 50,000 | — | — |
| 1990-09-25 | $5.11 | $5.48 | 9,000 | — | — |
| 1990-09-24 | $5.15 | $5.52 | 17,000 | — | — |
| 1990-09-21 | $5.28 | $5.66 | 40,000 | — | — |
| 1990-09-20 | $5.34 | $5.72 | 44,000 | — | — |
| 1990-09-19 | $5.36 | $5.75 | 86,000 | — | — |
| 1990-09-18 | $5.36 | $5.75 | 18,000 | — | — |
| 1990-09-17 | $5.30 | $5.68 | 90,000 | — | — |
| 1990-09-14 | $5.34 | $5.72 | 0 | — | — |
| 1990-09-13 | $5.34 | $5.72 | 0 | — | — |
| 1990-09-12 | $5.34 | $5.72 | 1,000 | — | — |
| 1990-09-11 | $5.35 | $5.74 | 5,000 | — | — |
| 1990-09-10 | $5.40 | $5.79 | 12,000 | — | — |
| 1990-09-07 | $5.35 | $5.74 | 10,000 | — | — |
| 1990-09-06 | $5.38 | $5.76 | 5,000 | — | — |
| 1990-09-05 | $5.38 | $5.76 | 3,000 | — | — |
| 1990-09-04 | $5.36 | $5.75 | 104,000 | — | — |
| 1990-08-31 | $5.40 | $5.79 | 7,000 | — | — |
| 1990-08-30 | $5.38 | $5.76 | 2,000 | — | — |
| 1990-08-29 | $5.40 | $5.79 | 66,000 | — | — |
| 1990-08-28 | $5.39 | $5.78 | 5,000 | — | — |
| 1990-08-27 | $5.38 | $5.73 | 52,000 | — | — |
| 1990-08-24 | $5.20 | $5.55 | 160,000 | — | — |
| 1990-08-23 | $5.13 | $5.47 | 4,000 | — | — |
| 1990-08-22 | $5.20 | $5.55 | 100,000 | — | — |
| 1990-08-21 | $5.25 | $5.60 | 39,000 | — | — |
| 1990-08-20 | $5.50 | $5.87 | 8,000 | — | — |
| 1990-08-17 | $5.56 | $5.93 | 6,000 | — | — |
| 1990-08-16 | $5.64 | $6.01 | 2,000 | — | — |
| 1990-08-15 | $5.65 | $6.03 | 0 | — | — |
| 1990-08-14 | $5.65 | $6.03 | 7,000 | — | — |
| 1990-08-13 | $5.70 | $6.08 | 10,000 | — | — |
| 1990-08-10 | $5.65 | $6.03 | 13,000 | — | — |
| 1990-08-09 | $5.68 | $6.05 | 1,000 | — | — |
| 1990-08-08 | $5.68 | $6.05 | 23,000 | — | — |
| 1990-08-07 | $5.66 | $6.04 | 11,000 | — | — |
| 1990-08-06 | $5.73 | $6.11 | 35,000 | — | — |
| 1990-08-03 | $5.81 | $6.20 | 9,000 | — | — |
| 1990-08-02 | $5.83 | $6.21 | 7,000 | — | — |
| 1990-08-01 | $5.84 | $6.23 | 4,000 | — | — |
| 1990-07-31 | $5.83 | $6.21 | 24,000 | — | — |
| 1990-07-30 | $5.76 | $6.15 | 53,000 | — | — |
| 1990-07-27 | $6.00 | $6.40 | 2,000 | — | — |
| 1990-07-26 | $6.01 | $6.41 | 3,000 | — | — |
| 1990-07-25 | $6.04 | $6.44 | 12,000 | — | — |
| 1990-07-24 | $6.13 | $6.53 | 19,000 | — | — |
| 1990-07-23 | $6.16 | $6.57 | 20,000 | — | — |
| 1990-07-20 | $6.16 | $6.57 | 33,000 | — | — |
| 1990-07-19 | $6.23 | $6.64 | 37,000 | — | — |
| 1990-07-18 | $6.23 | $6.64 | 24,000 | — | — |
| 1990-07-17 | $6.24 | $6.65 | 61,000 | — | — |
| 1990-07-16 | $6.25 | $6.67 | 5,000 | — | — |
| 1990-07-13 | $6.26 | $6.68 | 51,000 | — | — |
| 1990-07-12 | $6.24 | $6.65 | 12,000 | — | — |
| 1990-07-11 | $6.24 | $6.65 | 44,000 | — | — |
| 1990-07-10 | $6.24 | $6.65 | 1,000 | — | — |
| 1990-07-09 | $6.24 | $6.65 | 4,000 | — | — |
| 1990-07-06 | $6.26 | $6.68 | 4,000 | — | — |
| 1990-07-05 | $6.20 | $6.61 | 70,000 | — | — |
| 1990-07-03 | $6.29 | $6.71 | 24,000 | — | — |
| 1990-07-02 | $6.30 | $6.72 | 91,000 | — | — |
| 1990-06-29 | $6.24 | $6.65 | 13,000 | — | — |
| 1990-06-28 | $6.19 | $6.60 | 1,000 | — | — |
| 1990-06-27 | $6.20 | $6.61 | 2,000 | — | — |
| 1990-06-26 | $6.20 | $6.61 | 24,000 | — | — |
| 1990-06-25 | $6.21 | $6.63 | 13,000 | — | — |
| 1990-06-22 | $6.29 | $6.71 | 22,000 | — | — |
| 1990-06-21 | $6.36 | $6.79 | 56,000 | — | — |
| 1990-06-20 | $6.44 | $6.87 | 20,000 | — | — |
| 1990-06-19 | $6.53 | $6.96 | 7,000 | — | — |
| 1990-06-18 | $6.56 | $7.00 | 14,000 | — | — |
| 1990-06-15 | $6.56 | $7.00 | 3,000 | — | — |
| 1990-06-14 | $6.59 | $7.03 | 18,000 | — | — |
| 1990-06-13 | $6.63 | $7.07 | 0 | — | — |
| 1990-06-12 | $6.63 | $7.07 | 20,000 | — | — |
| 1990-06-11 | $6.60 | $7.04 | 48,000 | — | — |
| 1990-06-08 | $6.60 | $7.04 | 191,000 | — | — |
| 1990-06-07 | $6.59 | $7.03 | 6,000 | — | — |
| 1990-06-06 | $6.60 | $7.04 | 14,000 | — | — |
| 1990-06-05 | $6.60 | $7.04 | 3,000 | — | — |
| 1990-06-04 | $6.60 | $7.04 | 2,000 | — | — |
| 1990-06-01 | $6.59 | $7.03 | 16,000 | — | — |
| 1990-05-31 | $6.56 | $7.00 | 13,000 | — | — |
| 1990-05-30 | $6.59 | $7.03 | 3,000 | — | — |
| 1990-05-29 | $6.65 | $7.06 | 15,000 | — | — |
| 1990-05-25 | $6.61 | $7.02 | 3,000 | — | — |
| 1990-05-24 | $6.63 | $7.03 | 0 | — | — |
| 1990-05-23 | $6.63 | $7.03 | 100,000 | — | — |
| 1990-05-22 | $6.59 | $6.99 | 7,000 | — | — |
| 1990-05-21 | $6.54 | $6.94 | 4,000 | — | — |
| 1990-05-18 | $6.55 | $6.95 | 17,000 | — | — |
| 1990-05-17 | $6.55 | $6.95 | 5,000 | — | — |
| 1990-05-16 | $6.51 | $6.91 | 110,000 | — | — |
| 1990-05-15 | $6.54 | $6.94 | 4,000 | — | — |
| 1990-05-14 | $6.53 | $6.93 | 4,000 | — | — |
| 1990-05-11 | $6.49 | $6.89 | 31,000 | — | — |
| 1990-05-10 | $6.46 | $6.86 | 4,000 | — | — |
| 1990-05-09 | $6.45 | $6.85 | 5,000 | — | — |
| 1990-05-08 | $6.41 | $6.81 | 4,000 | — | — |
| 1990-05-07 | $6.43 | $6.82 | 74,000 | — | — |
| 1990-05-04 | $6.41 | $6.81 | 74,000 | — | — |
| 1990-05-03 | $6.41 | $6.81 | 62,000 | — | — |
| 1990-05-02 | $6.43 | $6.82 | 23,000 | — | — |
| 1990-05-01 | $6.48 | $6.87 | 2,000 | — | — |
| 1990-04-30 | $6.49 | $6.89 | 11,000 | — | — |
| 1990-04-27 | $6.45 | $6.85 | 47,000 | — | — |
| 1990-04-26 | $6.45 | $6.85 | 14,000 | — | — |
| 1990-04-25 | $6.45 | $6.85 | 27,000 | — | — |
| 1990-04-24 | $6.31 | $6.70 | 19,000 | — | — |
| 1990-04-23 | $6.31 | $6.70 | 10,000 | — | — |
| 1990-04-20 | $6.35 | $6.74 | 38,000 | — | — |
| 1990-04-19 | $6.33 | $6.71 | 15,000 | — | — |
| 1990-04-18 | $6.35 | $6.74 | 104,000 | — | — |
| 1990-04-17 | $6.35 | $6.74 | 15,000 | — | — |
| 1990-04-16 | $6.28 | $6.66 | 12,000 | — | — |
| 1990-04-12 | $6.33 | $6.71 | 10,000 | — | — |
| 1990-04-11 | $6.34 | $6.73 | 1,000 | — | — |
| 1990-04-10 | $6.35 | $6.74 | 45,000 | — | — |
| 1990-04-09 | $6.39 | $6.78 | 0 | — | — |
| 1990-04-06 | $6.39 | $6.78 | 8,000 | — | — |
| 1990-04-05 | $6.40 | $6.79 | 479,000 | — | — |
| 1990-04-04 | $6.48 | $6.87 | 13,000 | — | — |
| 1990-04-03 | $6.55 | $6.95 | 2,000 | — | — |
| 1990-04-02 | $6.58 | $6.98 | 9,000 | — | — |
| 1990-03-30 | $6.55 | $6.95 | 6,000 | — | — |
| 1990-03-29 | $6.53 | $6.93 | 16,000 | — | — |
| 1990-03-28 | $6.48 | $6.87 | 8,000 | — | — |
| 1990-03-27 | $6.48 | $6.87 | 18,000 | — | — |
| 1990-03-26 | $6.53 | $6.93 | 6,000 | — | — |
| 1990-03-23 | $6.55 | $6.95 | 73,000 | — | — |
| 1990-03-22 | $6.50 | $6.90 | 2,000 | — | — |
| 1990-03-21 | $6.51 | $6.91 | 120,000 | — | — |
| 1990-03-20 | $6.49 | $6.89 | 6,000 | — | — |
| 1990-03-19 | $6.51 | $6.91 | 0 | — | — |
| 1990-03-16 | $6.51 | $6.91 | 1,000 | — | — |
| 1990-03-15 | $6.55 | $6.95 | 15,000 | — | — |
| 1990-03-14 | $6.49 | $6.89 | 29,000 | — | — |
| 1990-03-13 | $6.49 | $6.89 | 2,000 | — | — |
| 1990-03-12 | $6.48 | $6.87 | 170,000 | — | — |
| 1990-03-09 | $6.48 | $6.87 | 17,000 | — | — |
| 1990-03-08 | $6.44 | $6.83 | 2,000 | — | — |
| 1990-03-07 | $6.44 | $6.83 | 3,000 | — | — |
| 1990-03-06 | $6.40 | $6.79 | 1,000 | — | — |
| 1990-03-05 | $6.40 | $6.79 | 0 | — | — |
| 1990-03-02 | $6.40 | $6.79 | 13,000 | — | — |
| 1990-03-01 | $6.39 | $6.78 | 15,000 | — | — |
| 1990-02-28 | $6.35 | $6.71 | 9,000 | — | — |
| 1990-02-27 | $6.34 | $6.70 | 3,000 | — | — |
| 1990-02-26 | $6.38 | $6.74 | 18,000 | — | — |
| 1990-02-23 | $6.40 | $6.76 | 7,000 | — | — |
| 1990-02-22 | $6.44 | $6.80 | 1,000 | — | — |
| 1990-02-21 | $6.40 | $6.76 | 7,000 | — | — |
| 1990-02-20 | $6.40 | $6.76 | 1,000 | — | — |
| 1990-02-16 | $6.41 | $6.78 | 25,000 | — | — |
| 1990-02-15 | $6.50 | $6.87 | 29,000 | — | — |
| 1990-02-14 | $6.50 | $6.87 | 7,000 | — | — |
| 1990-02-13 | $6.51 | $6.88 | 205,000 | — | — |
| 1990-02-12 | $6.53 | $6.89 | 23,000 | — | — |
| 1990-02-09 | $6.50 | $6.87 | 13,000 | — | — |
| 1990-02-08 | $6.45 | $6.82 | 42,000 | — | — |
| 1990-02-07 | $6.45 | $6.82 | 16,000 | — | — |
| 1990-02-06 | $6.48 | $6.84 | 4,000 | — | — |
| 1990-02-05 | $6.49 | $6.85 | 64,000 | — | — |
| 1990-02-02 | $6.50 | $6.87 | 12,000 | — | — |
| 1990-02-01 | $6.44 | $6.80 | 193,000 | — | — |
| 1990-01-31 | $6.43 | $6.79 | 1,000 | — | — |
| 1990-01-30 | $6.45 | $6.82 | 2,000 | — | — |
| 1990-01-29 | $6.41 | $6.78 | 19,000 | — | — |
| 1990-01-26 | $6.33 | $6.68 | 29,000 | — | — |
| 1990-01-25 | $6.39 | $6.75 | 5,000 | — | — |
| 1990-01-24 | $6.38 | $6.74 | 444,000 | — | — |
| 1990-01-23 | $6.46 | $6.83 | 2,000 | — | — |
| 1990-01-22 | $6.49 | $6.85 | 145,000 | — | — |
| 1990-01-19 | $6.49 | $6.85 | 4,000 | — | — |
| 1990-01-18 | $6.49 | $6.85 | 120,000 | — | — |
| 1990-01-17 | $6.53 | $6.89 | 21,000 | — | — |
| 1990-01-16 | $6.53 | $6.89 | 4,000 | — | — |
| 1990-01-15 | $6.55 | $6.92 | 13,000 | — | — |
| 1990-01-12 | $6.61 | $6.99 | 4,000 | — | — |
| 1990-01-11 | $6.66 | $7.04 | 4,000 | — | — |
| 1990-01-10 | $6.69 | $7.07 | 636,000 | — | — |
| 1990-01-09 | $6.71 | $7.09 | 419,000 | — | — |
| 1990-01-08 | $6.73 | $7.11 | 28,000 | — | — |
| 1990-01-05 | $6.75 | $7.13 | 326,000 | — | — |
| 1990-01-04 | $6.60 | $6.97 | 7,000 | — | — |
| 1990-01-03 | $6.56 | $6.93 | 6,000 | — | — |
| 1990-01-02 | $6.56 | $6.93 | 8,000 | — | — |