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
- 1980-03-18 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 | $5.94 | $6.33 | 6,400 | — | — |
| 1990-12-28 | $5.94 | $6.33 | 38,400 | — | — |
| 1990-12-27 | $5.81 | $6.20 | 16,800 | — | — |
| 1990-12-26 | $5.75 | $6.13 | 3,200 | — | — |
| 1990-12-24 | $5.75 | $6.13 | 5,600 | — | — |
| 1990-12-21 | $5.75 | $6.13 | 16,800 | — | — |
| 1990-12-20 | $5.72 | $6.10 | 30,400 | — | — |
| 1990-12-19 | $5.91 | $6.30 | 27,200 | — | — |
| 1990-12-18 | $5.69 | $6.06 | 3,200 | — | — |
| 1990-12-17 | $5.86 | $6.25 | 29,600 | — | — |
| 1990-12-14 | $5.81 | $6.20 | 14,400 | — | — |
| 1990-12-13 | $5.88 | $6.26 | 16,000 | — | — |
| 1990-12-12 | $5.94 | $6.33 | 21,600 | — | — |
| 1990-12-11 | $5.81 | $6.20 | 87,200 | — | — |
| 1990-12-10 | $5.81 | $6.20 | 323,200 | — | — |
| 1990-12-07 | $5.75 | $6.13 | 17,600 | — | — |
| 1990-12-06 | $6.00 | $6.40 | 348,800 | — | — |
| 1990-12-05 | $5.81 | $6.20 | 48,800 | — | — |
| 1990-12-04 | $5.75 | $6.13 | 49,600 | — | — |
| 1990-12-03 | $5.69 | $6.06 | 17,600 | — | — |
| 1990-11-30 | $5.38 | $5.70 | 12,800 | — | — |
| 1990-11-29 | $5.50 | $5.84 | 9,600 | — | — |
| 1990-11-28 | $5.38 | $5.70 | 88,800 | — | — |
| 1990-11-27 | $5.13 | $5.44 | 8,000 | — | — |
| 1990-11-26 | $5.13 | $5.44 | 16,800 | — | — |
| 1990-11-23 | $5.16 | $5.47 | 48,000 | — | — |
| 1990-11-21 | $5.13 | $5.44 | 89,600 | — | — |
| 1990-11-20 | $5.16 | $5.47 | 9,600 | — | — |
| 1990-11-19 | $5.03 | $5.34 | 20,000 | — | — |
| 1990-11-16 | $5.13 | $5.44 | 492,800 | — | — |
| 1990-11-15 | $4.94 | $5.24 | 16,000 | — | — |
| 1990-11-14 | $5.03 | $5.34 | 104,000 | — | — |
| 1990-11-13 | $4.94 | $5.24 | 800 | — | — |
| 1990-11-12 | $5.02 | $5.32 | 54,400 | — | — |
| 1990-11-09 | $4.94 | $5.24 | 6,400 | — | — |
| 1990-11-08 | $5.00 | $5.31 | 2,400 | — | — |
| 1990-11-07 | $5.09 | $5.41 | 0 | — | — |
| 1990-11-06 | $5.09 | $5.41 | 42,400 | — | — |
| 1990-11-05 | $5.13 | $5.44 | 4,800 | — | — |
| 1990-11-02 | $4.97 | $5.27 | 32,000 | — | — |
| 1990-11-01 | $4.88 | $5.17 | 3,200 | — | — |
| 1990-10-31 | $4.91 | $5.21 | 16,000 | — | — |
| 1990-10-30 | $5.03 | $5.34 | 21,600 | — | — |
| 1990-10-29 | $5.13 | $5.44 | 36,000 | — | — |
| 1990-10-26 | $4.94 | $5.24 | 11,200 | — | — |
| 1990-10-25 | $4.69 | $4.97 | 33,600 | — | — |
| 1990-10-24 | $4.94 | $5.24 | 7,200 | — | — |
| 1990-10-23 | $4.69 | $4.97 | 45,600 | — | — |
| 1990-10-22 | $4.94 | $5.24 | 42,400 | — | — |
| 1990-10-19 | $4.56 | $4.84 | 800 | — | — |
| 1990-10-18 | $4.56 | $4.84 | 8,000 | — | — |
| 1990-10-17 | $4.81 | $5.11 | 11,200 | — | — |
| 1990-10-16 | $4.81 | $5.11 | 5,600 | — | — |
| 1990-10-15 | $4.66 | $4.94 | 45,600 | — | — |
| 1990-10-12 | $4.56 | $4.84 | 16,000 | — | — |
| 1990-10-11 | $4.75 | $5.04 | 3,200 | — | — |
| 1990-10-10 | $4.69 | $4.97 | 28,800 | — | — |
| 1990-10-09 | $4.53 | $4.81 | 61,600 | — | — |
| 1990-10-08 | $4.53 | $4.81 | 23,200 | — | — |
| 1990-10-05 | $4.69 | $4.97 | 0 | — | — |
| 1990-10-04 | $4.69 | $4.97 | 40,800 | — | — |
| 1990-10-03 | $4.63 | $4.91 | 0 | — | — |
| 1990-10-02 | $4.63 | $4.91 | 4,000 | — | — |
| 1990-10-01 | $4.63 | $4.91 | 4,000 | — | — |
| 1990-09-28 | $4.63 | $4.91 | 30,400 | — | — |
| 1990-09-27 | $4.63 | $4.91 | 0 | — | — |
| 1990-09-26 | $4.63 | $4.91 | 8,000 | — | — |
| 1990-09-25 | $4.44 | $4.71 | 1,600 | — | — |
| 1990-09-24 | $4.44 | $4.71 | 800 | — | — |
| 1990-09-21 | $4.44 | $4.71 | 0 | — | — |
| 1990-09-20 | $4.44 | $4.71 | 1,600 | — | — |
| 1990-09-19 | $4.44 | $4.71 | 800 | — | — |
| 1990-09-18 | $4.47 | $4.74 | 1,600 | — | — |
| 1990-09-17 | $4.47 | $4.74 | 49,600 | — | — |
| 1990-09-14 | $4.44 | $4.71 | 64,000 | — | — |
| 1990-09-13 | $4.47 | $4.74 | 20,000 | — | — |
| 1990-09-12 | $4.47 | $4.74 | 0 | — | — |
| 1990-09-11 | $4.47 | $4.74 | 16,000 | — | — |
| 1990-09-10 | $4.47 | $4.74 | 118,400 | — | — |
| 1990-09-07 | $4.41 | $4.68 | 27,200 | — | — |
| 1990-09-06 | $4.47 | $4.74 | 9,600 | — | — |
| 1990-09-05 | $4.34 | $4.61 | 4,000 | — | — |
| 1990-09-04 | $4.34 | $4.61 | 32,800 | — | — |
| 1990-08-31 | $4.47 | $4.74 | 8,800 | — | — |
| 1990-08-30 | $4.36 | $4.63 | 172,000 | — | — |
| 1990-08-29 | $4.31 | $4.58 | 800 | — | — |
| 1990-08-28 | $4.31 | $4.58 | 98,400 | — | — |
| 1990-08-27 | $4.41 | $4.68 | 56,800 | — | — |
| 1990-08-24 | $4.31 | $4.58 | 542,400 | — | — |
| 1990-08-23 | $4.34 | $4.61 | 226,400 | — | — |
| 1990-08-22 | $4.34 | $4.61 | 10,400 | — | — |
| 1990-08-21 | $4.38 | $4.64 | 204,000 | — | — |
| 1990-08-20 | $4.69 | $4.97 | 52,800 | — | — |
| 1990-08-17 | $4.75 | $5.04 | 102,400 | — | — |
| 1990-08-16 | $4.84 | $5.14 | 81,600 | — | — |
| 1990-08-15 | $4.84 | $5.14 | 2,400 | — | — |
| 1990-08-14 | $4.84 | $5.14 | 24,000 | — | — |
| 1990-08-13 | $4.84 | $5.14 | 25,600 | — | — |
| 1990-08-10 | $5.00 | $5.31 | 60,000 | — | — |
| 1990-08-09 | $5.00 | $5.31 | 32,000 | — | — |
| 1990-08-08 | $4.97 | $5.27 | 180,000 | — | — |
| 1990-08-07 | $4.88 | $5.17 | 88,000 | — | — |
| 1990-08-06 | $4.94 | $5.24 | 43,200 | — | — |
| 1990-08-03 | $5.03 | $5.34 | 269,600 | — | — |
| 1990-08-02 | $5.19 | $5.51 | 58,400 | — | — |
| 1990-08-01 | $5.25 | $5.57 | 81,600 | — | — |
| 1990-07-31 | $5.25 | $5.57 | 26,400 | — | — |
| 1990-07-30 | $5.31 | $5.64 | 8,800 | — | — |
| 1990-07-27 | $5.31 | $5.64 | 21,600 | — | — |
| 1990-07-26 | $5.25 | $5.57 | 12,000 | — | — |
| 1990-07-25 | $5.38 | $5.70 | 8,000 | — | — |
| 1990-07-24 | $5.38 | $5.70 | 29,600 | — | — |
| 1990-07-23 | $5.25 | $5.57 | 36,800 | — | — |
| 1990-07-20 | $5.38 | $5.70 | 4,800 | — | — |
| 1990-07-19 | $5.38 | $5.70 | 2,400 | — | — |
| 1990-07-18 | $5.38 | $5.70 | 65,600 | — | — |
| 1990-07-17 | $5.19 | $5.51 | 94,400 | — | — |
| 1990-07-16 | $5.19 | $5.51 | 17,600 | — | — |
| 1990-07-13 | $5.19 | $5.51 | 12,800 | — | — |
| 1990-07-12 | $5.28 | $5.61 | 35,200 | — | — |
| 1990-07-11 | $5.28 | $5.61 | 41,600 | — | — |
| 1990-07-10 | $5.06 | $5.37 | 55,200 | — | — |
| 1990-07-09 | $5.00 | $5.31 | 55,200 | — | — |
| 1990-07-06 | $4.97 | $5.27 | 82,400 | — | — |
| 1990-07-05 | $4.97 | $5.27 | 336,000 | — | — |
| 1990-07-03 | $4.95 | $5.26 | 94,400 | — | — |
| 1990-07-02 | $5.09 | $5.41 | 58,400 | — | — |
| 1990-06-29 | $5.25 | $5.57 | 82,400 | — | — |
| 1990-06-28 | $5.31 | $5.64 | 142,400 | — | — |
| 1990-06-27 | $5.25 | $5.57 | 306,400 | — | — |
| 1990-06-26 | $5.25 | $5.57 | 224,000 | — | — |
| 1990-06-25 | $5.25 | $5.57 | 429,600 | — | — |
| 1990-06-22 | $5.25 | $5.57 | 237,600 | — | — |
| 1990-06-21 | $5.25 | $5.57 | 15,200 | — | — |
| 1990-06-20 | $5.25 | $5.57 | 19,200 | — | — |
| 1990-06-19 | $5.38 | $5.70 | 1,600 | — | — |
| 1990-06-18 | $5.38 | $5.70 | 24,800 | — | — |
| 1990-06-15 | $5.25 | $5.57 | 8,800 | — | — |
| 1990-06-14 | $5.25 | $5.57 | 105,600 | — | — |
| 1990-06-13 | $5.28 | $5.61 | 139,200 | — | — |
| 1990-06-12 | $5.31 | $5.64 | 33,600 | — | — |
| 1990-06-11 | $5.25 | $5.57 | 86,400 | — | — |
| 1990-06-08 | $5.38 | $5.70 | 28,800 | — | — |
| 1990-06-07 | $5.38 | $5.70 | 149,600 | — | — |
| 1990-06-06 | $5.31 | $5.64 | 1,600 | — | — |
| 1990-06-05 | $5.34 | $5.67 | 184,800 | — | — |
| 1990-06-04 | $5.31 | $5.64 | 113,600 | — | — |
| 1990-06-01 | $5.31 | $5.64 | 344,800 | — | — |
| 1990-05-31 | $5.31 | $5.64 | 308,000 | — | — |
| 1990-05-30 | $5.31 | $5.64 | 261,600 | — | — |
| 1990-05-29 | $5.38 | $5.70 | 36,000 | — | — |
| 1990-05-25 | $5.44 | $5.77 | 152,000 | — | — |
| 1990-05-24 | $5.69 | $6.04 | 312,000 | — | — |
| 1990-05-23 | $5.88 | $6.21 | 138,400 | — | — |
| 1990-05-22 | $5.78 | $6.11 | 202,400 | — | — |
| 1990-05-21 | $5.75 | $6.08 | 208,000 | — | — |
| 1990-05-18 | $5.88 | $6.21 | 137,600 | — | — |
| 1990-05-17 | $5.75 | $6.08 | 163,200 | — | — |
| 1990-05-16 | $5.84 | $6.18 | 150,400 | — | — |
| 1990-05-15 | $5.88 | $6.21 | 2,400 | — | — |
| 1990-05-14 | $5.94 | $6.28 | 16,000 | — | — |
| 1990-05-11 | $6.00 | $6.34 | 500,000 | — | — |
| 1990-05-10 | $5.94 | $6.28 | 104,000 | — | — |
| 1990-05-09 | $5.89 | $6.23 | 27,200 | — | — |
| 1990-05-08 | $6.00 | $6.34 | 5,600 | — | — |
| 1990-05-07 | $5.94 | $6.28 | 10,400 | — | — |
| 1990-05-04 | $5.94 | $6.28 | 33,600 | — | — |
| 1990-05-03 | $5.88 | $6.21 | 23,200 | — | — |
| 1990-05-02 | $5.94 | $6.28 | 458,400 | — | — |
| 1990-05-01 | $5.94 | $6.28 | 80,800 | — | — |
| 1990-04-30 | $5.92 | $6.26 | 14,400 | — | — |
| 1990-04-27 | $5.94 | $6.28 | 2,400 | — | — |
| 1990-04-26 | $5.94 | $6.28 | 46,400 | — | — |
| 1990-04-25 | $6.00 | $6.34 | 51,200 | — | — |
| 1990-04-24 | $5.94 | $6.28 | 25,600 | — | — |
| 1990-04-23 | $5.94 | $6.28 | 12,000 | — | — |
| 1990-04-20 | $6.00 | $6.34 | 418,400 | — | — |
| 1990-04-19 | $5.94 | $6.28 | 56,000 | — | — |
| 1990-04-18 | $6.00 | $6.34 | 59,200 | — | — |
| 1990-04-17 | $6.06 | $6.41 | 10,400 | — | — |
| 1990-04-16 | $6.06 | $6.41 | 11,200 | — | — |
| 1990-04-12 | $6.09 | $6.44 | 118,400 | — | — |
| 1990-04-11 | $6.06 | $6.41 | 15,200 | — | — |
| 1990-04-10 | $6.19 | $6.54 | 4,000 | — | — |
| 1990-04-09 | $6.19 | $6.54 | 28,000 | — | — |
| 1990-04-06 | $6.22 | $6.57 | 20,000 | — | — |
| 1990-04-05 | $6.06 | $6.41 | 103,200 | — | — |
| 1990-04-04 | $6.19 | $6.54 | 207,200 | — | — |
| 1990-04-03 | $6.19 | $6.54 | 2,400 | — | — |
| 1990-04-02 | $6.25 | $6.61 | 55,200 | — | — |
| 1990-03-30 | $6.31 | $6.67 | 118,400 | — | — |
| 1990-03-29 | $6.22 | $6.57 | 800 | — | — |
| 1990-03-28 | $6.31 | $6.67 | 32,800 | — | — |
| 1990-03-27 | $6.31 | $6.67 | 4,800 | — | — |
| 1990-03-26 | $6.19 | $6.54 | 2,400 | — | — |
| 1990-03-23 | $6.38 | $6.74 | 884,800 | — | — |
| 1990-03-22 | $6.22 | $6.57 | 102,400 | — | — |
| 1990-03-21 | $6.19 | $6.54 | 48,800 | — | — |
| 1990-03-20 | $6.25 | $6.61 | 462,400 | — | — |
| 1990-03-19 | $6.13 | $6.48 | 52,800 | — | — |
| 1990-03-16 | $6.25 | $6.61 | 7,200 | — | — |
| 1990-03-15 | $6.09 | $6.44 | 4,000 | — | — |
| 1990-03-14 | $6.06 | $6.41 | 15,200 | — | — |
| 1990-03-13 | $6.06 | $6.41 | 10,400 | — | — |
| 1990-03-12 | $6.13 | $6.48 | 199,200 | — | — |
| 1990-03-09 | $6.06 | $6.41 | 14,400 | — | — |
| 1990-03-08 | $5.94 | $6.28 | 41,600 | — | — |
| 1990-03-07 | $6.00 | $6.34 | 40,800 | — | — |
| 1990-03-06 | $6.00 | $6.34 | 116,000 | — | — |
| 1990-03-05 | $5.91 | $6.24 | 32,000 | — | — |
| 1990-03-02 | $5.91 | $6.24 | 24,800 | — | — |
| 1990-03-01 | $6.00 | $6.34 | 2,400 | — | — |
| 1990-02-28 | $6.00 | $6.34 | 15,200 | — | — |
| 1990-02-27 | $5.91 | $6.24 | 9,600 | — | — |
| 1990-02-26 | $6.06 | $6.41 | 164,800 | — | — |
| 1990-02-23 | $6.13 | $6.48 | 930,400 | — | — |
| 1990-02-22 | $6.38 | $6.74 | 25,600 | — | — |
| 1990-02-21 | $6.25 | $6.61 | 100,800 | — | — |
| 1990-02-20 | $6.31 | $6.67 | 12,800 | — | — |
| 1990-02-16 | $6.50 | $6.87 | 36,800 | — | — |
| 1990-02-15 | $6.31 | $6.65 | 13,600 | — | — |
| 1990-02-14 | $6.50 | $6.85 | 18,400 | — | — |
| 1990-02-13 | $6.41 | $6.75 | 87,200 | — | — |
| 1990-02-12 | $6.50 | $6.85 | 114,400 | — | — |
| 1990-02-09 | $6.38 | $6.72 | 52,800 | — | — |
| 1990-02-08 | $6.44 | $6.78 | 231,200 | — | — |
| 1990-02-07 | $6.41 | $6.75 | 57,600 | — | — |
| 1990-02-06 | $6.47 | $6.81 | 98,400 | — | — |
| 1990-02-05 | $6.41 | $6.75 | 12,800 | — | — |
| 1990-02-02 | $6.50 | $6.85 | 40,800 | — | — |
| 1990-02-01 | $6.31 | $6.65 | 25,600 | — | — |
| 1990-01-31 | $6.41 | $6.75 | 1,040,800 | — | — |
| 1990-01-30 | $6.31 | $6.65 | 116,800 | — | — |
| 1990-01-29 | $6.39 | $6.73 | 120,000 | — | — |
| 1990-01-26 | $6.38 | $6.72 | 119,200 | — | — |
| 1990-01-25 | $6.25 | $6.58 | 63,200 | — | — |
| 1990-01-24 | $6.38 | $6.72 | 131,200 | — | — |
| 1990-01-23 | $6.38 | $6.72 | 54,400 | — | — |
| 1990-01-22 | $6.25 | $6.58 | 75,200 | — | — |
| 1990-01-19 | $6.31 | $6.65 | 16,000 | — | — |
| 1990-01-18 | $6.19 | $6.52 | 29,600 | — | — |
| 1990-01-17 | $6.28 | $6.62 | 72,800 | — | — |
| 1990-01-16 | $6.19 | $6.52 | 116,000 | — | — |
| 1990-01-15 | $6.13 | $6.45 | 13,600 | — | — |
| 1990-01-12 | $6.25 | $6.58 | 46,400 | — | — |
| 1990-01-11 | $6.19 | $6.52 | 12,800 | — | — |
| 1990-01-10 | $6.19 | $6.52 | 54,400 | — | — |
| 1990-01-09 | $6.25 | $6.58 | 107,200 | — | — |
| 1990-01-08 | $6.13 | $6.45 | 14,400 | — | — |
| 1990-01-05 | $6.13 | $6.45 | 800 | — | — |
| 1990-01-04 | $6.13 | $6.45 | 13,600 | — | — |
| 1990-01-03 | $6.31 | $6.65 | 19,200 | — | — |
| 1990-01-02 | $6.13 | $6.45 | 28,000 | — | — |