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 | $5.56 | $5.89 | 46,575 | — | — |
| 1990-12-28 | $5.44 | $5.78 | 37,350 | — | — |
| 1990-12-27 | $5.56 | $5.89 | 15,300 | — | — |
| 1990-12-26 | $5.56 | $5.89 | 27,450 | — | — |
| 1990-12-24 | $5.44 | $5.78 | 18,450 | — | — |
| 1990-12-21 | $5.50 | $5.83 | 17,550 | — | — |
| 1990-12-20 | $5.56 | $5.89 | 147,825 | — | — |
| 1990-12-19 | $5.56 | $5.89 | 60,525 | — | — |
| 1990-12-18 | $5.56 | $5.89 | 28,800 | — | — |
| 1990-12-17 | $5.61 | $5.95 | 36,450 | — | — |
| 1990-12-14 | $5.83 | $6.19 | 39,150 | — | — |
| 1990-12-13 | $5.94 | $6.31 | 29,700 | — | — |
| 1990-12-12 | $5.67 | $6.01 | 10,575 | — | — |
| 1990-12-11 | $5.61 | $5.95 | 24,075 | — | — |
| 1990-12-10 | $5.89 | $6.19 | 70,425 | — | — |
| 1990-12-07 | $6.11 | $6.42 | 44,550 | — | — |
| 1990-12-06 | $5.94 | $6.25 | 89,550 | — | — |
| 1990-12-05 | $5.67 | $5.96 | 141,525 | — | — |
| 1990-12-04 | $5.50 | $5.78 | 76,725 | — | — |
| 1990-12-03 | $5.72 | $6.02 | 20,700 | — | — |
| 1990-11-30 | $5.78 | $6.07 | 68,625 | — | — |
| 1990-11-29 | $5.61 | $5.90 | 19,800 | — | — |
| 1990-11-28 | $5.56 | $5.84 | 35,325 | — | — |
| 1990-11-27 | $5.50 | $5.78 | 12,600 | — | — |
| 1990-11-26 | $5.67 | $5.96 | 20,025 | — | — |
| 1990-11-23 | $5.67 | $5.96 | 12,375 | — | — |
| 1990-11-21 | $5.44 | $5.72 | 29,700 | — | — |
| 1990-11-20 | $5.44 | $5.72 | 37,800 | — | — |
| 1990-11-19 | $5.44 | $5.72 | 21,375 | — | — |
| 1990-11-16 | $5.50 | $5.78 | 17,775 | — | — |
| 1990-11-15 | $5.50 | $5.78 | 65,025 | — | — |
| 1990-11-14 | $5.50 | $5.78 | 17,550 | — | — |
| 1990-11-13 | $5.33 | $5.61 | 117,675 | — | — |
| 1990-11-12 | $5.44 | $5.72 | 22,950 | — | — |
| 1990-11-09 | $4.94 | $5.20 | 31,500 | — | — |
| 1990-11-08 | $4.78 | $5.02 | 58,950 | — | — |
| 1990-11-07 | $4.61 | $4.85 | 76,500 | — | — |
| 1990-11-06 | $4.83 | $5.08 | 26,550 | — | — |
| 1990-11-05 | $4.83 | $5.08 | 59,850 | — | — |
| 1990-11-02 | $4.94 | $5.20 | 658,125 | — | — |
| 1990-11-01 | $5.06 | $5.31 | 21,150 | — | — |
| 1990-10-31 | $4.67 | $4.91 | 65,475 | — | — |
| 1990-10-30 | $4.61 | $4.85 | 66,375 | — | — |
| 1990-10-29 | $4.61 | $4.85 | 23,850 | — | — |
| 1990-10-26 | $4.67 | $4.91 | 26,100 | — | — |
| 1990-10-25 | $4.61 | $4.85 | 3,375 | — | — |
| 1990-10-24 | $4.67 | $4.91 | 23,175 | — | — |
| 1990-10-23 | $4.72 | $4.96 | 94,050 | — | — |
| 1990-10-22 | $4.61 | $4.85 | 48,825 | — | — |
| 1990-10-19 | $4.61 | $4.85 | 171,450 | — | — |
| 1990-10-18 | $4.39 | $4.61 | 43,650 | — | — |
| 1990-10-17 | $4.11 | $4.32 | 17,775 | — | — |
| 1990-10-16 | $4.06 | $4.26 | 18,225 | — | — |
| 1990-10-15 | $4.11 | $4.32 | 46,575 | — | — |
| 1990-10-12 | $4.11 | $4.32 | 27,000 | — | — |
| 1990-10-11 | $4.22 | $4.44 | 17,325 | — | — |
| 1990-10-10 | $4.44 | $4.67 | 135,900 | — | — |
| 1990-10-09 | $4.67 | $4.91 | 80,100 | — | — |
| 1990-10-08 | $4.89 | $5.14 | 9,675 | — | — |
| 1990-10-05 | $5.06 | $5.31 | 15,075 | — | — |
| 1990-10-04 | $5.11 | $5.37 | 50,850 | — | — |
| 1990-10-03 | $5.17 | $5.43 | 10,125 | — | — |
| 1990-10-02 | $5.17 | $5.43 | 24,075 | — | — |
| 1990-10-01 | $5.22 | $5.49 | 35,550 | — | — |
| 1990-09-28 | $4.94 | $5.20 | 19,800 | — | — |
| 1990-09-27 | $5.00 | $5.26 | 89,100 | — | — |
| 1990-09-26 | $5.33 | $5.61 | 36,450 | — | — |
| 1990-09-25 | $5.56 | $5.84 | 46,575 | — | — |
| 1990-09-24 | $5.67 | $5.96 | 47,475 | — | — |
| 1990-09-21 | $5.89 | $6.19 | 60,975 | — | — |
| 1990-09-20 | $6.00 | $6.31 | 523,800 | — | — |
| 1990-09-19 | $6.17 | $6.48 | 2,250 | — | — |
| 1990-09-18 | $6.11 | $6.42 | 149,175 | — | — |
| 1990-09-17 | $6.22 | $6.54 | 94,950 | — | — |
| 1990-09-14 | $6.22 | $6.54 | 9,225 | — | — |
| 1990-09-13 | $6.22 | $6.54 | 11,475 | — | — |
| 1990-09-12 | $6.22 | $6.54 | 9,675 | — | — |
| 1990-09-11 | $6.17 | $6.48 | 1,800 | — | — |
| 1990-09-10 | $6.28 | $6.55 | 5,400 | — | — |
| 1990-09-07 | $6.28 | $6.55 | 2,700 | — | — |
| 1990-09-06 | $6.33 | $6.61 | 22,725 | — | — |
| 1990-09-05 | $6.28 | $6.55 | 31,275 | — | — |
| 1990-09-04 | $6.22 | $6.49 | 26,775 | — | — |
| 1990-08-31 | $6.11 | $6.38 | 15,075 | — | — |
| 1990-08-30 | $6.17 | $6.44 | 23,850 | — | — |
| 1990-08-29 | $6.33 | $6.61 | 14,400 | — | — |
| 1990-08-28 | $6.11 | $6.38 | 22,275 | — | — |
| 1990-08-27 | $6.17 | $6.44 | 90,450 | — | — |
| 1990-08-24 | $6.00 | $6.26 | 46,575 | — | — |
| 1990-08-23 | $6.00 | $6.26 | 155,700 | — | — |
| 1990-08-22 | $6.22 | $6.49 | 45,225 | — | — |
| 1990-08-21 | $5.78 | $6.03 | 28,575 | — | — |
| 1990-08-20 | $6.17 | $6.44 | 18,225 | — | — |
| 1990-08-17 | $6.50 | $6.78 | 27,900 | — | — |
| 1990-08-16 | $6.78 | $7.07 | 13,950 | — | — |
| 1990-08-15 | $6.89 | $7.19 | 8,100 | — | — |
| 1990-08-14 | $6.83 | $7.13 | 8,100 | — | — |
| 1990-08-13 | $6.89 | $7.19 | 33,975 | — | — |
| 1990-08-10 | $6.89 | $7.19 | 12,150 | — | — |
| 1990-08-09 | $7.22 | $7.54 | 4,050 | — | — |
| 1990-08-08 | $7.17 | $7.48 | 38,250 | — | — |
| 1990-08-07 | $6.78 | $7.07 | 57,150 | — | — |
| 1990-08-06 | $6.83 | $7.13 | 104,850 | — | — |
| 1990-08-03 | $7.17 | $7.48 | 75,375 | — | — |
| 1990-08-02 | $7.39 | $7.71 | 47,925 | — | — |
| 1990-08-01 | $7.56 | $7.89 | 18,900 | — | — |
| 1990-07-31 | $7.44 | $7.77 | 26,325 | — | — |
| 1990-07-30 | $7.44 | $7.77 | 45,900 | — | — |
| 1990-07-27 | $7.61 | $7.94 | 22,725 | — | — |
| 1990-07-26 | $7.94 | $8.29 | 9,675 | — | — |
| 1990-07-25 | $7.78 | $8.12 | 26,775 | — | — |
| 1990-07-24 | $7.72 | $8.06 | 16,875 | — | — |
| 1990-07-23 | $7.67 | $8.00 | 59,625 | — | — |
| 1990-07-20 | $7.83 | $8.18 | 33,525 | — | — |
| 1990-07-19 | $7.94 | $8.29 | 27,675 | — | — |
| 1990-07-18 | $8.00 | $8.35 | 58,500 | — | — |
| 1990-07-17 | $8.17 | $8.52 | 36,675 | — | — |
| 1990-07-16 | $8.17 | $8.52 | 110,925 | — | — |
| 1990-07-13 | $8.22 | $8.58 | 67,725 | — | — |
| 1990-07-12 | $8.11 | $8.47 | 86,400 | — | — |
| 1990-07-11 | $8.00 | $8.35 | 223,875 | — | — |
| 1990-07-10 | $7.72 | $8.06 | 24,975 | — | — |
| 1990-07-09 | $7.61 | $7.94 | 111,375 | — | — |
| 1990-07-06 | $7.83 | $8.18 | 116,775 | — | — |
| 1990-07-05 | $7.83 | $8.18 | 100,800 | — | — |
| 1990-07-03 | $7.94 | $8.29 | 86,850 | — | — |
| 1990-07-02 | $7.61 | $7.94 | 118,575 | — | — |
| 1990-06-29 | $7.50 | $7.83 | 67,050 | — | — |
| 1990-06-28 | $7.44 | $7.77 | 35,550 | — | — |
| 1990-06-27 | $7.33 | $7.65 | 28,575 | — | — |
| 1990-06-26 | $7.22 | $7.54 | 4,500 | — | — |
| 1990-06-25 | $7.17 | $7.48 | 17,325 | — | — |
| 1990-06-22 | $7.22 | $7.54 | 19,350 | — | — |
| 1990-06-21 | $7.22 | $7.54 | 17,775 | — | — |
| 1990-06-20 | $7.22 | $7.54 | 12,600 | — | — |
| 1990-06-19 | $7.06 | $7.36 | 5,400 | — | — |
| 1990-06-18 | $7.11 | $7.42 | 27,675 | — | — |
| 1990-06-15 | $7.11 | $7.42 | 53,775 | — | — |
| 1990-06-14 | $7.11 | $7.42 | 33,525 | — | — |
| 1990-06-13 | $7.17 | $7.48 | 16,875 | — | — |
| 1990-06-12 | $7.11 | $7.42 | 45,000 | — | — |
| 1990-06-11 | $6.83 | $7.13 | 204,300 | — | — |
| 1990-06-08 | $7.22 | $7.49 | 69,975 | — | — |
| 1990-06-07 | $7.44 | $7.72 | 26,775 | — | — |
| 1990-06-06 | $7.50 | $7.78 | 29,925 | — | — |
| 1990-06-05 | $7.44 | $7.72 | 35,550 | — | — |
| 1990-06-04 | $7.39 | $7.66 | 256,275 | — | — |
| 1990-06-01 | $7.28 | $7.55 | 148,950 | — | — |
| 1990-05-31 | $7.06 | $7.32 | 55,800 | — | — |
| 1990-05-30 | $7.28 | $7.55 | 31,500 | — | — |
| 1990-05-29 | $7.22 | $7.49 | 47,025 | — | — |
| 1990-05-25 | $7.00 | $7.26 | 39,150 | — | — |
| 1990-05-24 | $6.94 | $7.20 | 19,350 | — | — |
| 1990-05-23 | $7.00 | $7.26 | 29,025 | — | — |
| 1990-05-22 | $7.00 | $7.26 | 66,375 | — | — |
| 1990-05-21 | $7.00 | $7.26 | 38,250 | — | — |
| 1990-05-18 | $7.00 | $7.26 | 38,700 | — | — |
| 1990-05-17 | $6.89 | $7.15 | 65,475 | — | — |
| 1990-05-16 | $6.78 | $7.03 | 56,700 | — | — |
| 1990-05-15 | $6.89 | $7.15 | 140,850 | — | — |
| 1990-05-14 | $7.00 | $7.26 | 43,200 | — | — |
| 1990-05-11 | $7.06 | $7.32 | 22,725 | — | — |
| 1990-05-10 | $6.94 | $7.20 | 75,600 | — | — |
| 1990-05-09 | $6.89 | $7.15 | 12,375 | — | — |
| 1990-05-08 | $6.89 | $7.15 | 32,175 | — | — |
| 1990-05-07 | $7.00 | $7.26 | 164,700 | — | — |
| 1990-05-04 | $6.89 | $7.15 | 2,250 | — | — |
| 1990-05-03 | $6.94 | $7.20 | 8,100 | — | — |
| 1990-05-02 | $6.89 | $7.15 | 27,225 | — | — |
| 1990-05-01 | $6.83 | $7.09 | 10,350 | — | — |
| 1990-04-30 | $6.72 | $6.97 | 3,825 | — | — |
| 1990-04-27 | $6.67 | $6.92 | 72,450 | — | — |
| 1990-04-26 | $6.83 | $7.09 | 27,225 | — | — |
| 1990-04-25 | $7.00 | $7.26 | 5,175 | — | — |
| 1990-04-24 | $7.00 | $7.26 | 44,550 | — | — |
| 1990-04-23 | $7.00 | $7.26 | 47,925 | — | — |
| 1990-04-20 | $7.11 | $7.38 | 24,975 | — | — |
| 1990-04-19 | $7.17 | $7.43 | 31,050 | — | — |
| 1990-04-18 | $7.22 | $7.49 | 47,475 | — | — |
| 1990-04-17 | $7.11 | $7.38 | 108,450 | — | — |
| 1990-04-16 | $7.06 | $7.32 | 44,100 | — | — |
| 1990-04-12 | $6.94 | $7.20 | 134,100 | — | — |
| 1990-04-11 | $6.56 | $6.80 | 24,750 | — | — |
| 1990-04-10 | $6.56 | $6.80 | 54,225 | — | — |
| 1990-04-09 | $6.44 | $6.68 | 37,575 | — | — |
| 1990-04-06 | $6.56 | $6.80 | 1,800 | — | — |
| 1990-04-05 | $6.61 | $6.86 | 37,350 | — | — |
| 1990-04-04 | $6.56 | $6.80 | 4,725 | — | — |
| 1990-04-03 | $6.72 | $6.97 | 27,675 | — | — |
| 1990-04-02 | $6.72 | $6.97 | 56,925 | — | — |
| 1990-03-30 | $6.56 | $6.80 | 81,675 | — | — |
| 1990-03-29 | $6.67 | $6.92 | 9,000 | — | — |
| 1990-03-28 | $6.89 | $7.15 | 11,475 | — | — |
| 1990-03-27 | $6.89 | $7.15 | 18,000 | — | — |
| 1990-03-26 | $7.06 | $7.32 | 31,500 | — | — |
| 1990-03-23 | $6.83 | $7.09 | 39,375 | — | — |
| 1990-03-22 | $6.78 | $7.03 | 12,825 | — | — |
| 1990-03-21 | $7.11 | $7.38 | 40,950 | — | — |
| 1990-03-20 | $7.33 | $7.61 | 64,800 | — | — |
| 1990-03-19 | $7.22 | $7.49 | 114,075 | — | — |
| 1990-03-16 | $6.89 | $7.15 | 73,350 | — | — |
| 1990-03-15 | $7.00 | $7.26 | 150,750 | — | — |
| 1990-03-14 | $6.61 | $6.86 | 110,025 | — | — |
| 1990-03-13 | $7.00 | $7.26 | 114,075 | — | — |
| 1990-03-12 | $6.67 | $6.87 | 112,950 | — | — |
| 1990-03-09 | $6.33 | $6.53 | 27,225 | — | — |
| 1990-03-08 | $6.44 | $6.64 | 34,875 | — | — |
| 1990-03-07 | $6.28 | $6.47 | 58,725 | — | — |
| 1990-03-06 | $6.17 | $6.35 | 59,850 | — | — |
| 1990-03-05 | $6.22 | $6.41 | 72,675 | — | — |
| 1990-03-02 | $6.22 | $6.41 | 101,250 | — | — |
| 1990-03-01 | $6.22 | $6.41 | 104,400 | — | — |
| 1990-02-28 | $6.00 | $6.18 | 46,800 | — | — |
| 1990-02-27 | $5.89 | $6.07 | 63,450 | — | — |
| 1990-02-26 | $5.72 | $5.90 | 46,350 | — | — |
| 1990-02-23 | $5.33 | $5.50 | 51,300 | — | — |
| 1990-02-22 | $5.50 | $5.67 | 55,125 | — | — |
| 1990-02-21 | $5.72 | $5.90 | 47,700 | — | — |
| 1990-02-20 | $5.67 | $5.84 | 79,650 | — | — |
| 1990-02-16 | $5.83 | $6.01 | 120,825 | — | — |
| 1990-02-15 | $5.83 | $6.01 | 10,575 | — | — |
| 1990-02-14 | $5.78 | $5.95 | 32,625 | — | — |
| 1990-02-13 | $5.89 | $6.07 | 36,450 | — | — |
| 1990-02-12 | $6.06 | $6.24 | 4,950 | — | — |
| 1990-02-09 | $5.94 | $6.13 | 25,200 | — | — |
| 1990-02-08 | $5.89 | $6.07 | 20,475 | — | — |
| 1990-02-07 | $5.94 | $6.13 | 27,675 | — | — |
| 1990-02-06 | $5.89 | $6.07 | 65,025 | — | — |
| 1990-02-05 | $6.00 | $6.18 | 33,300 | — | — |
| 1990-02-02 | $5.67 | $5.84 | 13,725 | — | — |
| 1990-02-01 | $5.61 | $5.78 | 93,150 | — | — |
| 1990-01-31 | $5.56 | $5.72 | 144,900 | — | — |
| 1990-01-30 | $5.22 | $5.38 | 150,975 | — | — |
| 1990-01-29 | $5.11 | $5.27 | 32,850 | — | — |
| 1990-01-26 | $5.28 | $5.44 | 58,725 | — | — |
| 1990-01-25 | $5.50 | $5.67 | 364,275 | — | — |
| 1990-01-24 | $5.78 | $5.95 | 88,875 | — | — |
| 1990-01-23 | $5.83 | $6.01 | 49,275 | — | — |
| 1990-01-22 | $6.00 | $6.18 | 114,975 | — | — |
| 1990-01-19 | $6.17 | $6.35 | 26,775 | — | — |
| 1990-01-18 | $6.17 | $6.35 | 80,550 | — | — |
| 1990-01-17 | $6.22 | $6.41 | 12,825 | — | — |
| 1990-01-16 | $6.22 | $6.41 | 42,075 | — | — |
| 1990-01-15 | $6.11 | $6.30 | 10,575 | — | — |
| 1990-01-12 | $6.17 | $6.35 | 28,575 | — | — |
| 1990-01-11 | $6.33 | $6.53 | 18,000 | — | — |
| 1990-01-10 | $6.33 | $6.53 | 26,775 | — | — |
| 1990-01-09 | $6.39 | $6.58 | 60,300 | — | — |
| 1990-01-08 | $6.50 | $6.70 | 23,850 | — | — |
| 1990-01-05 | $6.67 | $6.87 | 82,575 | — | — |
| 1990-01-04 | $6.67 | $6.87 | 21,375 | — | — |
| 1990-01-03 | $6.67 | $6.87 | 88,200 | — | — |
| 1990-01-02 | $6.72 | $6.93 | 41,850 | — | — |