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 | $6.50 | $7.65 | 302,000 | — | — |
| 1990-12-28 | $6.03 | $7.10 | 72,400 | — | — |
| 1990-12-27 | $5.88 | $6.92 | 50,400 | — | — |
| 1990-12-26 | $5.88 | $6.92 | 58,800 | — | — |
| 1990-12-24 | $5.88 | $6.92 | 40,400 | — | — |
| 1990-12-21 | $5.88 | $6.92 | 140,000 | — | — |
| 1990-12-20 | $5.78 | $6.81 | 78,000 | — | — |
| 1990-12-19 | $5.59 | $6.59 | 99,600 | — | — |
| 1990-12-18 | $5.50 | $6.48 | 69,200 | — | — |
| 1990-12-17 | $5.38 | $6.33 | 24,400 | — | — |
| 1990-12-14 | $5.50 | $6.48 | 30,000 | — | — |
| 1990-12-13 | $5.56 | $6.55 | 24,000 | — | — |
| 1990-12-12 | $5.50 | $6.48 | 168,000 | — | — |
| 1990-12-11 | $5.38 | $6.33 | 406,000 | — | — |
| 1990-12-10 | $5.16 | $6.07 | 77,200 | — | — |
| 1990-12-07 | $5.16 | $6.07 | 63,600 | — | — |
| 1990-12-06 | $5.31 | $6.26 | 61,600 | — | — |
| 1990-12-05 | $5.34 | $6.29 | 44,400 | — | — |
| 1990-12-04 | $5.31 | $6.26 | 44,800 | — | — |
| 1990-12-03 | $5.28 | $6.22 | 46,400 | — | — |
| 1990-11-30 | $5.28 | $6.22 | 87,200 | — | — |
| 1990-11-29 | $5.13 | $6.04 | 41,600 | — | — |
| 1990-11-28 | $5.13 | $6.04 | 49,600 | — | — |
| 1990-11-27 | $5.13 | $6.04 | 80,400 | — | — |
| 1990-11-26 | $5.16 | $6.07 | 51,200 | — | — |
| 1990-11-23 | $5.09 | $6.00 | 84,800 | — | — |
| 1990-11-21 | $5.16 | $6.07 | 36,000 | — | — |
| 1990-11-20 | $5.13 | $6.04 | 62,000 | — | — |
| 1990-11-19 | $5.13 | $6.04 | 38,400 | — | — |
| 1990-11-16 | $5.13 | $6.04 | 80,800 | — | — |
| 1990-11-15 | $5.38 | $6.33 | 186,800 | — | — |
| 1990-11-14 | $5.44 | $6.40 | 43,200 | — | — |
| 1990-11-13 | $5.38 | $6.33 | 471,600 | — | — |
| 1990-11-12 | $5.25 | $6.18 | 547,200 | — | — |
| 1990-11-09 | $4.78 | $5.63 | 197,200 | — | — |
| 1990-11-08 | $4.75 | $5.59 | 88,000 | — | — |
| 1990-11-07 | $4.78 | $5.63 | 53,600 | — | — |
| 1990-11-06 | $4.81 | $5.67 | 56,800 | — | — |
| 1990-11-05 | $4.84 | $5.70 | 48,400 | — | — |
| 1990-11-02 | $4.81 | $5.67 | 68,000 | — | — |
| 1990-11-01 | $4.69 | $5.52 | 120,400 | — | — |
| 1990-10-31 | $4.97 | $5.85 | 30,400 | — | — |
| 1990-10-30 | $4.94 | $5.81 | 46,800 | — | — |
| 1990-10-29 | $5.00 | $5.89 | 92,000 | — | — |
| 1990-10-26 | $4.94 | $5.81 | 23,200 | — | — |
| 1990-10-25 | $4.88 | $5.74 | 120,400 | — | — |
| 1990-10-24 | $4.75 | $5.59 | 330,000 | — | — |
| 1990-10-23 | $4.56 | $5.37 | 106,400 | — | — |
| 1990-10-22 | $4.50 | $5.30 | 154,800 | — | — |
| 1990-10-19 | $4.50 | $5.30 | 143,600 | — | — |
| 1990-10-18 | $4.66 | $5.48 | 156,800 | — | — |
| 1990-10-17 | $4.50 | $5.30 | 40,000 | — | — |
| 1990-10-16 | $4.50 | $5.30 | 93,200 | — | — |
| 1990-10-15 | $4.69 | $5.52 | 140,400 | — | — |
| 1990-10-12 | $4.75 | $5.59 | 232,000 | — | — |
| 1990-10-11 | $4.69 | $5.52 | 58,400 | — | — |
| 1990-10-10 | $5.03 | $5.93 | 47,600 | — | — |
| 1990-10-09 | $5.13 | $6.04 | 21,200 | — | — |
| 1990-10-08 | $5.38 | $6.24 | 116,400 | — | — |
| 1990-10-05 | $5.41 | $6.28 | 28,800 | — | — |
| 1990-10-04 | $5.41 | $6.28 | 110,800 | — | — |
| 1990-10-03 | $5.44 | $6.31 | 76,400 | — | — |
| 1990-10-02 | $5.41 | $6.28 | 26,800 | — | — |
| 1990-10-01 | $5.31 | $6.17 | 18,000 | — | — |
| 1990-09-28 | $5.25 | $6.10 | 22,800 | — | — |
| 1990-09-27 | $5.25 | $6.10 | 74,400 | — | — |
| 1990-09-26 | $5.56 | $6.46 | 40,000 | — | — |
| 1990-09-25 | $5.69 | $6.60 | 48,400 | — | — |
| 1990-09-24 | $5.72 | $6.64 | 78,000 | — | — |
| 1990-09-21 | $5.75 | $6.68 | 359,600 | — | — |
| 1990-09-20 | $5.75 | $6.68 | 76,000 | — | — |
| 1990-09-19 | $5.69 | $6.60 | 146,400 | — | — |
| 1990-09-18 | $5.69 | $6.60 | 108,400 | — | — |
| 1990-09-17 | $5.66 | $6.57 | 79,200 | — | — |
| 1990-09-14 | $5.63 | $6.53 | 64,000 | — | — |
| 1990-09-13 | $5.59 | $6.50 | 41,600 | — | — |
| 1990-09-12 | $5.56 | $6.46 | 62,800 | — | — |
| 1990-09-11 | $5.53 | $6.42 | 52,000 | — | — |
| 1990-09-10 | $5.53 | $6.42 | 254,800 | — | — |
| 1990-09-07 | $5.44 | $6.31 | 168,000 | — | — |
| 1990-09-06 | $5.31 | $6.17 | 76,000 | — | — |
| 1990-09-05 | $5.34 | $6.21 | 42,800 | — | — |
| 1990-09-04 | $5.34 | $6.21 | 105,200 | — | — |
| 1990-08-31 | $5.13 | $5.95 | 147,200 | — | — |
| 1990-08-30 | $5.47 | $6.35 | 37,600 | — | — |
| 1990-08-29 | $5.53 | $6.42 | 193,200 | — | — |
| 1990-08-28 | $5.41 | $6.28 | 61,600 | — | — |
| 1990-08-27 | $5.47 | $6.35 | 317,600 | — | — |
| 1990-08-24 | $5.50 | $6.39 | 308,400 | — | — |
| 1990-08-23 | $5.41 | $6.28 | 251,600 | — | — |
| 1990-08-22 | $5.56 | $6.46 | 29,200 | — | — |
| 1990-08-21 | $5.56 | $6.46 | 75,600 | — | — |
| 1990-08-20 | $5.69 | $6.60 | 45,600 | — | — |
| 1990-08-17 | $5.69 | $6.60 | 68,800 | — | — |
| 1990-08-16 | $5.69 | $6.60 | 53,600 | — | — |
| 1990-08-15 | $5.81 | $6.75 | 62,800 | — | — |
| 1990-08-14 | $5.84 | $6.79 | 218,400 | — | — |
| 1990-08-13 | $5.78 | $6.71 | 64,000 | — | — |
| 1990-08-10 | $5.63 | $6.53 | 93,200 | — | — |
| 1990-08-09 | $5.78 | $6.71 | 261,200 | — | — |
| 1990-08-08 | $5.28 | $6.13 | 158,800 | — | — |
| 1990-08-07 | $5.22 | $6.06 | 162,000 | — | — |
| 1990-08-06 | $5.31 | $6.17 | 92,400 | — | — |
| 1990-08-03 | $5.53 | $6.42 | 57,600 | — | — |
| 1990-08-02 | $5.72 | $6.64 | 133,200 | — | — |
| 1990-08-01 | $5.78 | $6.71 | 204,800 | — | — |
| 1990-07-31 | $5.88 | $6.82 | 86,800 | — | — |
| 1990-07-30 | $5.91 | $6.86 | 74,800 | — | — |
| 1990-07-27 | $5.97 | $6.93 | 286,000 | — | — |
| 1990-07-26 | $5.91 | $6.86 | 131,200 | — | — |
| 1990-07-25 | $5.94 | $6.89 | 247,200 | — | — |
| 1990-07-24 | $6.03 | $7.00 | 422,400 | — | — |
| 1990-07-23 | $5.84 | $6.79 | 89,200 | — | — |
| 1990-07-20 | $5.94 | $6.89 | 40,000 | — | — |
| 1990-07-19 | $5.97 | $6.93 | 72,400 | — | — |
| 1990-07-18 | $6.00 | $6.97 | 115,600 | — | — |
| 1990-07-17 | $6.00 | $6.97 | 114,000 | — | — |
| 1990-07-16 | $6.00 | $6.97 | 86,400 | — | — |
| 1990-07-13 | $6.00 | $6.97 | 52,400 | — | — |
| 1990-07-12 | $5.97 | $6.93 | 60,400 | — | — |
| 1990-07-11 | $6.00 | $6.97 | 91,200 | — | — |
| 1990-07-10 | $5.97 | $6.93 | 51,200 | — | — |
| 1990-07-09 | $6.09 | $6.99 | 498,400 | — | — |
| 1990-07-06 | $6.06 | $6.95 | 137,600 | — | — |
| 1990-07-05 | $6.03 | $6.92 | 244,400 | — | — |
| 1990-07-03 | $5.94 | $6.81 | 230,000 | — | — |
| 1990-07-02 | $5.97 | $6.85 | 344,000 | — | — |
| 1990-06-29 | $5.91 | $6.77 | 84,000 | — | — |
| 1990-06-28 | $5.94 | $6.81 | 86,400 | — | — |
| 1990-06-27 | $5.91 | $6.77 | 249,200 | — | — |
| 1990-06-26 | $6.00 | $6.88 | 61,200 | — | — |
| 1990-06-25 | $5.97 | $6.85 | 78,800 | — | — |
| 1990-06-22 | $5.88 | $6.74 | 195,600 | — | — |
| 1990-06-21 | $5.78 | $6.63 | 61,600 | — | — |
| 1990-06-20 | $5.88 | $6.74 | 540,400 | — | — |
| 1990-06-19 | $5.78 | $6.63 | 121,600 | — | — |
| 1990-06-18 | $5.81 | $6.67 | 57,600 | — | — |
| 1990-06-15 | $5.81 | $6.67 | 58,000 | — | — |
| 1990-06-14 | $5.88 | $6.74 | 42,800 | — | — |
| 1990-06-13 | $5.91 | $6.77 | 53,200 | — | — |
| 1990-06-12 | $5.94 | $6.81 | 24,000 | — | — |
| 1990-06-11 | $5.91 | $6.77 | 155,600 | — | — |
| 1990-06-08 | $5.88 | $6.74 | 30,000 | — | — |
| 1990-06-07 | $5.84 | $6.70 | 26,000 | — | — |
| 1990-06-06 | $5.91 | $6.77 | 84,400 | — | — |
| 1990-06-05 | $6.00 | $6.88 | 162,400 | — | — |
| 1990-06-04 | $5.94 | $6.81 | 90,400 | — | — |
| 1990-06-01 | $6.03 | $6.92 | 60,000 | — | — |
| 1990-05-31 | $6.09 | $6.99 | 463,600 | — | — |
| 1990-05-30 | $6.09 | $6.99 | 149,200 | — | — |
| 1990-05-29 | $6.13 | $7.02 | 29,600 | — | — |
| 1990-05-25 | $6.16 | $7.06 | 152,800 | — | — |
| 1990-05-24 | $6.13 | $7.02 | 232,000 | — | — |
| 1990-05-23 | $6.00 | $6.88 | 278,000 | — | — |
| 1990-05-22 | $5.91 | $6.77 | 57,200 | — | — |
| 1990-05-21 | $5.91 | $6.77 | 91,600 | — | — |
| 1990-05-18 | $5.88 | $6.74 | 196,400 | — | — |
| 1990-05-17 | $5.88 | $6.74 | 59,600 | — | — |
| 1990-05-16 | $5.94 | $6.81 | 80,000 | — | — |
| 1990-05-15 | $5.91 | $6.77 | 158,000 | — | — |
| 1990-05-14 | $5.91 | $6.77 | 52,000 | — | — |
| 1990-05-11 | $6.00 | $6.88 | 75,600 | — | — |
| 1990-05-10 | $6.00 | $6.88 | 71,200 | — | — |
| 1990-05-09 | $6.00 | $6.88 | 37,200 | — | — |
| 1990-05-08 | $6.00 | $6.88 | 159,600 | — | — |
| 1990-05-07 | $5.97 | $6.85 | 38,400 | — | — |
| 1990-05-04 | $5.97 | $6.85 | 130,800 | — | — |
| 1990-05-03 | $6.00 | $6.88 | 147,200 | — | — |
| 1990-05-02 | $5.97 | $6.85 | 108,800 | — | — |
| 1990-05-01 | $5.88 | $6.74 | 260,800 | — | — |
| 1990-04-30 | $5.81 | $6.67 | 59,200 | — | — |
| 1990-04-27 | $5.78 | $6.63 | 71,600 | — | — |
| 1990-04-26 | $5.78 | $6.63 | 41,200 | — | — |
| 1990-04-25 | $5.75 | $6.59 | 20,800 | — | — |
| 1990-04-24 | $5.75 | $6.59 | 117,600 | — | — |
| 1990-04-23 | $5.84 | $6.70 | 107,600 | — | — |
| 1990-04-20 | $5.91 | $6.77 | 104,000 | — | — |
| 1990-04-19 | $6.06 | $6.95 | 44,400 | — | — |
| 1990-04-18 | $6.03 | $6.92 | 111,200 | — | — |
| 1990-04-17 | $6.09 | $6.99 | 71,600 | — | — |
| 1990-04-16 | $6.19 | $7.10 | 76,400 | — | — |
| 1990-04-12 | $6.38 | $7.31 | 164,400 | — | — |
| 1990-04-11 | $6.38 | $7.31 | 263,200 | — | — |
| 1990-04-10 | $6.34 | $7.28 | 58,000 | — | — |
| 1990-04-09 | $6.44 | $7.38 | 270,400 | — | — |
| 1990-04-06 | $6.38 | $7.23 | 112,400 | — | — |
| 1990-04-05 | $6.31 | $7.15 | 333,600 | — | — |
| 1990-04-04 | $6.25 | $7.08 | 166,400 | — | — |
| 1990-04-03 | $6.28 | $7.12 | 263,600 | — | — |
| 1990-04-02 | $6.31 | $7.15 | 144,400 | — | — |
| 1990-03-30 | $6.31 | $7.15 | 219,200 | — | — |
| 1990-03-29 | $6.28 | $7.12 | 186,800 | — | — |
| 1990-03-28 | $6.34 | $7.19 | 54,400 | — | — |
| 1990-03-27 | $6.38 | $7.23 | 170,800 | — | — |
| 1990-03-26 | $6.50 | $7.37 | 26,400 | — | — |
| 1990-03-23 | $6.63 | $7.51 | 111,600 | — | — |
| 1990-03-22 | $6.53 | $7.40 | 163,200 | — | — |
| 1990-03-21 | $6.81 | $7.72 | 559,200 | — | — |
| 1990-03-20 | $6.69 | $7.58 | 668,000 | — | — |
| 1990-03-19 | $6.38 | $7.23 | 464,000 | — | — |
| 1990-03-16 | $6.28 | $7.12 | 91,200 | — | — |
| 1990-03-15 | $6.28 | $7.12 | 163,600 | — | — |
| 1990-03-14 | $6.22 | $7.05 | 48,000 | — | — |
| 1990-03-13 | $6.31 | $7.15 | 102,800 | — | — |
| 1990-03-12 | $6.34 | $7.19 | 159,600 | — | — |
| 1990-03-09 | $6.16 | $6.98 | 71,600 | — | — |
| 1990-03-08 | $6.22 | $7.05 | 67,600 | — | — |
| 1990-03-07 | $6.19 | $7.01 | 394,000 | — | — |
| 1990-03-06 | $6.13 | $6.94 | 78,000 | — | — |
| 1990-03-05 | $6.13 | $6.94 | 26,400 | — | — |
| 1990-03-02 | $6.22 | $7.05 | 134,400 | — | — |
| 1990-03-01 | $6.19 | $7.01 | 101,200 | — | — |
| 1990-02-28 | $6.38 | $7.23 | 119,200 | — | — |
| 1990-02-27 | $6.03 | $6.84 | 543,200 | — | — |
| 1990-02-26 | $5.91 | $6.69 | 84,800 | — | — |
| 1990-02-23 | $5.84 | $6.62 | 41,200 | — | — |
| 1990-02-22 | $6.00 | $6.80 | 55,600 | — | — |
| 1990-02-21 | $5.91 | $6.69 | 202,000 | — | — |
| 1990-02-20 | $5.81 | $6.59 | 105,200 | — | — |
| 1990-02-16 | $6.06 | $6.87 | 58,800 | — | — |
| 1990-02-15 | $6.16 | $6.98 | 177,200 | — | — |
| 1990-02-14 | $6.00 | $6.80 | 68,000 | — | — |
| 1990-02-13 | $6.16 | $6.98 | 65,600 | — | — |
| 1990-02-12 | $6.38 | $7.23 | 104,000 | — | — |
| 1990-02-09 | $6.53 | $7.40 | 83,600 | — | — |
| 1990-02-08 | $6.50 | $7.37 | 776,400 | — | — |
| 1990-02-07 | $6.25 | $7.08 | 150,400 | — | — |
| 1990-02-06 | $6.13 | $6.94 | 260,400 | — | — |
| 1990-02-05 | $6.38 | $7.23 | 537,200 | — | — |
| 1990-02-02 | $6.47 | $7.33 | 1,855,600 | — | — |
| 1990-02-01 | $6.47 | $7.33 | 1,423,600 | — | — |
| 1990-01-31 | $5.91 | $6.69 | 140,000 | — | — |
| 1990-01-30 | $5.75 | $6.52 | 458,000 | — | — |
| 1990-01-29 | $5.38 | $6.09 | 111,200 | — | — |
| 1990-01-26 | $5.31 | $6.02 | 161,600 | — | — |
| 1990-01-25 | $5.44 | $6.16 | 143,200 | — | — |
| 1990-01-24 | $5.56 | $6.30 | 248,000 | — | — |
| 1990-01-23 | $5.56 | $6.30 | 74,400 | — | — |
| 1990-01-22 | $5.75 | $6.52 | 171,600 | — | — |
| 1990-01-19 | $5.91 | $6.69 | 48,400 | — | — |
| 1990-01-18 | $5.94 | $6.73 | 296,800 | — | — |
| 1990-01-17 | $6.00 | $6.80 | 44,000 | — | — |
| 1990-01-16 | $6.09 | $6.91 | 65,600 | — | — |
| 1990-01-15 | $6.06 | $6.87 | 183,200 | — | — |
| 1990-01-12 | $6.06 | $6.87 | 461,600 | — | — |
| 1990-01-11 | $6.19 | $7.01 | 277,200 | — | — |
| 1990-01-10 | $6.38 | $7.23 | 106,000 | — | — |
| 1990-01-09 | $6.50 | $7.37 | 70,400 | — | — |
| 1990-01-08 | $6.50 | $7.37 | 41,200 | — | — |
| 1990-01-05 | $6.59 | $7.39 | 226,800 | — | — |
| 1990-01-04 | $6.50 | $7.28 | 180,800 | — | — |
| 1990-01-03 | $6.53 | $7.32 | 176,800 | — | — |
| 1990-01-02 | $6.50 | $7.28 | 226,000 | — | — |