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 | $6.54 | $8.00 | 41,013 | — | — |
| 1990-12-28 | $6.58 | $8.05 | 119,509 | — | — |
| 1990-12-27 | $6.54 | $8.00 | 75,780 | — | — |
| 1990-12-26 | $6.54 | $8.00 | 50,791 | — | — |
| 1990-12-24 | $6.54 | $8.00 | 30,692 | — | — |
| 1990-12-21 | $6.54 | $8.00 | 185,511 | — | — |
| 1990-12-20 | $6.58 | $8.05 | 201,808 | — | — |
| 1990-12-19 | $6.49 | $7.94 | 110,274 | — | — |
| 1990-12-18 | $6.40 | $7.83 | 119,781 | — | — |
| 1990-12-17 | $6.17 | $7.55 | 117,336 | — | — |
| 1990-12-14 | $6.35 | $7.77 | 96,151 | — | — |
| 1990-12-13 | $6.54 | $8.00 | 55,409 | — | — |
| 1990-12-12 | $6.54 | $8.00 | 90,447 | — | — |
| 1990-12-11 | $6.44 | $7.89 | 101,583 | — | — |
| 1990-12-10 | $6.58 | $8.05 | 231,957 | — | — |
| 1990-12-07 | $6.44 | $7.78 | 145,856 | — | — |
| 1990-12-06 | $6.44 | $7.78 | 240,105 | — | — |
| 1990-12-05 | $6.63 | $8.00 | 243,636 | — | — |
| 1990-12-04 | $6.40 | $7.73 | 69,261 | — | — |
| 1990-12-03 | $6.26 | $7.56 | 32,593 | — | — |
| 1990-11-30 | $6.26 | $7.56 | 95,064 | — | — |
| 1990-11-29 | $6.26 | $7.56 | 22,544 | — | — |
| 1990-11-28 | $6.21 | $7.50 | 152,646 | — | — |
| 1990-11-27 | $6.12 | $7.39 | 236,574 | — | — |
| 1990-11-26 | $6.07 | $7.34 | 61,656 | — | — |
| 1990-11-23 | $6.07 | $7.34 | 148,843 | — | — |
| 1990-11-21 | $5.98 | $7.23 | 62,199 | — | — |
| 1990-11-20 | $6.03 | $7.28 | 189,314 | — | — |
| 1990-11-19 | $6.17 | $7.45 | 65,187 | — | — |
| 1990-11-16 | $6.26 | $7.56 | 82,842 | — | — |
| 1990-11-15 | $6.21 | $7.50 | 306,650 | — | — |
| 1990-11-14 | $6.30 | $7.62 | 190,672 | — | — |
| 1990-11-13 | $6.17 | $7.45 | 356,898 | — | — |
| 1990-11-12 | $5.94 | $7.17 | 250,698 | — | — |
| 1990-11-09 | $5.75 | $6.95 | 238,747 | — | — |
| 1990-11-08 | $5.61 | $6.78 | 391,936 | — | — |
| 1990-11-07 | $5.66 | $6.84 | 316,700 | — | — |
| 1990-11-06 | $5.66 | $6.84 | 103,484 | — | — |
| 1990-11-05 | $5.75 | $6.95 | 395,195 | — | — |
| 1990-11-02 | $5.80 | $7.00 | 773,823 | — | — |
| 1990-11-01 | $5.71 | $6.89 | 343,589 | — | — |
| 1990-10-31 | $5.75 | $6.95 | 484,827 | — | — |
| 1990-10-30 | $5.75 | $6.95 | 66,545 | — | — |
| 1990-10-29 | $5.75 | $6.95 | 19,556 | — | — |
| 1990-10-26 | $5.71 | $6.89 | 86,916 | — | — |
| 1990-10-25 | $5.89 | $7.12 | 76,323 | — | — |
| 1990-10-24 | $5.89 | $7.12 | 123,040 | — | — |
| 1990-10-23 | $5.98 | $7.23 | 174,647 | — | — |
| 1990-10-22 | $6.12 | $7.39 | 124,670 | — | — |
| 1990-10-19 | $6.12 | $7.39 | 327,292 | — | — |
| 1990-10-18 | $6.26 | $7.56 | 294,699 | — | — |
| 1990-10-17 | $6.12 | $7.39 | 287,909 | — | — |
| 1990-10-16 | $6.30 | $7.62 | 752,094 | — | — |
| 1990-10-15 | $6.26 | $7.56 | 180,894 | — | — |
| 1990-10-12 | $5.94 | $7.17 | 245,266 | — | — |
| 1990-10-11 | $5.80 | $7.00 | 143,140 | — | — |
| 1990-10-10 | $5.75 | $6.95 | 347,120 | — | — |
| 1990-10-09 | $5.75 | $6.95 | 115,707 | — | — |
| 1990-10-08 | $5.71 | $6.89 | 73,335 | — | — |
| 1990-10-05 | $5.57 | $6.73 | 165,683 | — | — |
| 1990-10-04 | $5.52 | $6.67 | 43,730 | — | — |
| 1990-10-03 | $5.57 | $6.73 | 148,029 | — | — |
| 1990-10-02 | $5.48 | $6.61 | 87,459 | — | — |
| 1990-10-01 | $5.48 | $6.61 | 471,518 | — | — |
| 1990-09-28 | $5.48 | $6.61 | 617,374 | — | — |
| 1990-09-27 | $5.48 | $6.61 | 195,561 | — | — |
| 1990-09-26 | $5.57 | $6.73 | 90,175 | — | — |
| 1990-09-25 | $5.66 | $6.84 | 393,566 | — | — |
| 1990-09-24 | $5.84 | $7.06 | 436,752 | — | — |
| 1990-09-21 | $5.80 | $7.00 | 65,187 | — | — |
| 1990-09-20 | $5.80 | $7.00 | 116,250 | — | — |
| 1990-09-19 | $5.84 | $7.06 | 281,118 | — | — |
| 1990-09-18 | $5.75 | $6.95 | 72,792 | — | — |
| 1990-09-17 | $5.84 | $7.06 | 76,595 | — | — |
| 1990-09-14 | $5.71 | $6.89 | 47,260 | — | — |
| 1990-09-13 | $5.84 | $7.06 | 148,572 | — | — |
| 1990-09-12 | $5.84 | $7.06 | 190,128 | — | — |
| 1990-09-11 | $5.94 | $7.17 | 165,412 | — | — |
| 1990-09-10 | $6.03 | $7.28 | 94,521 | — | — |
| 1990-09-07 | $5.94 | $7.07 | 99,953 | — | — |
| 1990-09-06 | $5.98 | $7.12 | 353,639 | — | — |
| 1990-09-05 | $6.03 | $7.18 | 44,816 | — | — |
| 1990-09-04 | $5.98 | $7.12 | 22,001 | — | — |
| 1990-08-31 | $6.07 | $7.23 | 13,309 | — | — |
| 1990-08-30 | $6.07 | $7.23 | 204,252 | — | — |
| 1990-08-29 | $5.98 | $7.12 | 32,050 | — | — |
| 1990-08-28 | $5.89 | $7.01 | 89,360 | — | — |
| 1990-08-27 | $5.71 | $6.79 | 118,151 | — | — |
| 1990-08-24 | $5.52 | $6.58 | 75,237 | — | — |
| 1990-08-23 | $5.48 | $6.52 | 302,576 | — | — |
| 1990-08-22 | $5.66 | $6.74 | 190,943 | — | — |
| 1990-08-21 | $5.66 | $6.74 | 88,002 | — | — |
| 1990-08-20 | $5.71 | $6.79 | 112,991 | — | — |
| 1990-08-17 | $5.75 | $6.85 | 139,609 | — | — |
| 1990-08-16 | $5.84 | $6.96 | 274,871 | — | — |
| 1990-08-15 | $5.84 | $6.96 | 192,573 | — | — |
| 1990-08-14 | $5.80 | $6.90 | 130,917 | — | — |
| 1990-08-13 | $5.80 | $6.90 | 98,595 | — | — |
| 1990-08-10 | $5.94 | $7.07 | 52,693 | — | — |
| 1990-08-09 | $6.17 | $7.34 | 104,842 | — | — |
| 1990-08-08 | $6.21 | $7.40 | 104,299 | — | — |
| 1990-08-07 | $6.12 | $7.29 | 162,696 | — | — |
| 1990-08-06 | $6.07 | $7.23 | 59,483 | — | — |
| 1990-08-03 | $6.21 | $7.40 | 196,919 | — | — |
| 1990-08-02 | $6.35 | $7.56 | 154,004 | — | — |
| 1990-08-01 | $6.40 | $7.62 | 188,770 | — | — |
| 1990-07-31 | $6.44 | $7.67 | 98,867 | — | — |
| 1990-07-30 | $6.44 | $7.67 | 54,051 | — | — |
| 1990-07-27 | $6.44 | $7.67 | 32,050 | — | — |
| 1990-07-26 | $6.44 | $7.67 | 44,544 | — | — |
| 1990-07-25 | $6.54 | $7.78 | 104,027 | — | — |
| 1990-07-24 | $6.49 | $7.73 | 151,831 | — | — |
| 1990-07-23 | $6.44 | $7.67 | 245,809 | — | — |
| 1990-07-20 | $6.49 | $7.73 | 49,705 | — | — |
| 1990-07-19 | $6.58 | $7.84 | 114,892 | — | — |
| 1990-07-18 | $6.54 | $7.78 | 72,249 | — | — |
| 1990-07-17 | $6.54 | $7.78 | 136,349 | — | — |
| 1990-07-16 | $6.58 | $7.84 | 133,090 | — | — |
| 1990-07-13 | $6.49 | $7.73 | 203,981 | — | — |
| 1990-07-12 | $6.49 | $7.73 | 75,237 | — | — |
| 1990-07-11 | $6.49 | $7.73 | 30,149 | — | — |
| 1990-07-10 | $6.49 | $7.73 | 214,845 | — | — |
| 1990-07-09 | $6.54 | $7.78 | 220,006 | — | — |
| 1990-07-06 | $6.49 | $7.73 | 111,089 | — | — |
| 1990-07-05 | $6.54 | $7.78 | 107,830 | — | — |
| 1990-07-03 | $6.49 | $7.73 | 63,557 | — | — |
| 1990-07-02 | $6.58 | $7.84 | 168,128 | — | — |
| 1990-06-29 | $6.44 | $7.67 | 74,693 | — | — |
| 1990-06-28 | $6.54 | $7.78 | 199,092 | — | — |
| 1990-06-27 | $6.49 | $7.73 | 357,170 | — | — |
| 1990-06-26 | $6.54 | $7.78 | 351,194 | — | — |
| 1990-06-25 | $6.54 | $7.78 | 714,611 | — | — |
| 1990-06-22 | $6.63 | $7.89 | 87,187 | — | — |
| 1990-06-21 | $6.49 | $7.73 | 351,194 | — | — |
| 1990-06-20 | $6.54 | $7.78 | 116,250 | — | — |
| 1990-06-19 | $6.49 | $7.73 | 341,688 | — | — |
| 1990-06-18 | $6.44 | $7.67 | 982,421 | — | — |
| 1990-06-15 | $6.58 | $7.84 | 498,408 | — | — |
| 1990-06-14 | $6.77 | $8.05 | 963,136 | — | — |
| 1990-06-13 | $6.72 | $8.00 | 841,182 | — | — |
| 1990-06-12 | $6.49 | $7.73 | 576,089 | — | — |
| 1990-06-11 | $6.44 | $7.67 | 81,212 | — | — |
| 1990-06-08 | $6.49 | $7.63 | 369,664 | — | — |
| 1990-06-07 | $6.40 | $7.52 | 242,550 | — | — |
| 1990-06-06 | $6.44 | $7.57 | 387,590 | — | — |
| 1990-06-05 | $6.30 | $7.41 | 738,513 | — | — |
| 1990-06-04 | $6.26 | $7.35 | 132,818 | — | — |
| 1990-06-01 | $6.12 | $7.19 | 532,631 | — | — |
| 1990-05-31 | $6.03 | $7.08 | 233,043 | — | — |
| 1990-05-30 | $6.03 | $7.08 | 345,490 | — | — |
| 1990-05-29 | $5.89 | $6.92 | 298,773 | — | — |
| 1990-05-25 | $5.84 | $6.87 | 106,472 | — | — |
| 1990-05-24 | $5.84 | $6.87 | 404,159 | — | — |
| 1990-05-23 | $5.84 | $6.87 | 432,678 | — | — |
| 1990-05-22 | $5.80 | $6.81 | 795,280 | — | — |
| 1990-05-21 | $5.71 | $6.71 | 78,224 | — | — |
| 1990-05-18 | $5.84 | $6.87 | 219,191 | — | — |
| 1990-05-17 | $5.80 | $6.81 | 178,449 | — | — |
| 1990-05-16 | $5.80 | $6.81 | 188,770 | — | — |
| 1990-05-15 | $5.84 | $6.87 | 433,493 | — | — |
| 1990-05-14 | $5.71 | $6.71 | 271,612 | — | — |
| 1990-05-11 | $5.61 | $6.60 | 103,213 | — | — |
| 1990-05-10 | $5.71 | $6.71 | 37,482 | — | — |
| 1990-05-09 | $5.66 | $6.65 | 188,499 | — | — |
| 1990-05-08 | $5.71 | $6.71 | 635,572 | — | — |
| 1990-05-07 | $5.66 | $6.65 | 553,274 | — | — |
| 1990-05-04 | $5.66 | $6.65 | 18,198 | — | — |
| 1990-05-03 | $5.61 | $6.60 | 197,734 | — | — |
| 1990-05-02 | $5.61 | $6.60 | 744,488 | — | — |
| 1990-05-01 | $5.61 | $6.60 | 561,965 | — | — |
| 1990-04-30 | $5.57 | $6.54 | 119,238 | — | — |
| 1990-04-27 | $5.61 | $6.60 | 43,730 | — | — |
| 1990-04-26 | $5.66 | $6.65 | 144,226 | — | — |
| 1990-04-25 | $5.66 | $6.65 | 67,360 | — | — |
| 1990-04-24 | $5.66 | $6.65 | 143,683 | — | — |
| 1990-04-23 | $5.66 | $6.65 | 338,700 | — | — |
| 1990-04-20 | $5.75 | $6.76 | 197,734 | — | — |
| 1990-04-19 | $5.75 | $6.76 | 44,001 | — | — |
| 1990-04-18 | $5.80 | $6.81 | 99,138 | — | — |
| 1990-04-17 | $5.75 | $6.76 | 146,670 | — | — |
| 1990-04-16 | $5.84 | $6.87 | 98,595 | — | — |
| 1990-04-12 | $5.94 | $6.98 | 32,593 | — | — |
| 1990-04-11 | $5.84 | $6.87 | 35,581 | — | — |
| 1990-04-10 | $5.84 | $6.87 | 100,496 | — | — |
| 1990-04-09 | $5.89 | $6.92 | 288,995 | — | — |
| 1990-04-06 | $5.66 | $6.65 | 605,966 | — | — |
| 1990-04-05 | $5.80 | $6.81 | 126,571 | — | — |
| 1990-04-04 | $5.80 | $6.81 | 248,525 | — | — |
| 1990-04-03 | $5.75 | $6.76 | 242,821 | — | — |
| 1990-04-02 | $5.80 | $6.81 | 642,634 | — | — |
| 1990-03-30 | $5.75 | $6.76 | 220,277 | — | — |
| 1990-03-29 | $5.84 | $6.87 | 35,310 | — | — |
| 1990-03-28 | $5.84 | $6.87 | 202,894 | — | — |
| 1990-03-27 | $5.84 | $6.87 | 130,645 | — | — |
| 1990-03-26 | $5.89 | $6.92 | 192,845 | — | — |
| 1990-03-23 | $5.84 | $6.87 | 397,368 | — | — |
| 1990-03-22 | $5.84 | $6.87 | 331,095 | — | — |
| 1990-03-21 | $5.89 | $6.92 | 498,680 | — | — |
| 1990-03-20 | $5.89 | $6.92 | 168,671 | — | — |
| 1990-03-19 | $5.98 | $7.03 | 371,294 | — | — |
| 1990-03-16 | $6.07 | $7.14 | 256,945 | — | — |
| 1990-03-15 | $6.12 | $7.19 | 64,644 | — | — |
| 1990-03-14 | $6.07 | $7.14 | 133,633 | — | — |
| 1990-03-13 | $6.17 | $7.25 | 29,877 | — | — |
| 1990-03-12 | $6.26 | $7.35 | 71,706 | — | — |
| 1990-03-09 | $6.21 | $7.30 | 102,941 | — | — |
| 1990-03-08 | $6.26 | $7.26 | 41,013 | — | — |
| 1990-03-07 | $6.26 | $7.26 | 182,795 | — | — |
| 1990-03-06 | $6.03 | $6.99 | 27,161 | — | — |
| 1990-03-05 | $6.03 | $6.99 | 34,766 | — | — |
| 1990-03-02 | $6.03 | $6.99 | 40,470 | — | — |
| 1990-03-01 | $6.07 | $7.04 | 107,287 | — | — |
| 1990-02-28 | $6.07 | $7.04 | 75,237 | — | — |
| 1990-02-27 | $6.03 | $6.99 | 87,731 | — | — |
| 1990-02-26 | $5.98 | $6.94 | 69,533 | — | — |
| 1990-02-23 | $6.07 | $7.04 | 30,964 | — | — |
| 1990-02-22 | $6.07 | $7.04 | 79,311 | — | — |
| 1990-02-21 | $6.07 | $7.04 | 20,643 | — | — |
| 1990-02-20 | $6.12 | $7.10 | 76,051 | — | — |
| 1990-02-16 | $6.12 | $7.10 | 155,090 | — | — |
| 1990-02-15 | $6.12 | $7.10 | 181,437 | — | — |
| 1990-02-14 | $5.98 | $6.94 | 19,556 | — | — |
| 1990-02-13 | $6.07 | $7.04 | 236,846 | — | — |
| 1990-02-12 | $5.98 | $6.94 | 26,890 | — | — |
| 1990-02-09 | $5.98 | $6.94 | 77,409 | — | — |
| 1990-02-08 | $6.03 | $6.99 | 330,009 | — | — |
| 1990-02-07 | $6.07 | $7.04 | 142,596 | — | — |
| 1990-02-06 | $6.03 | $6.99 | 279,489 | — | — |
| 1990-02-05 | $6.03 | $6.99 | 499,766 | — | — |
| 1990-02-02 | $5.98 | $6.94 | 798,811 | — | — |
| 1990-02-01 | $5.94 | $6.88 | 725,476 | — | — |
| 1990-01-31 | $5.89 | $6.83 | 289,810 | — | — |
| 1990-01-30 | $5.84 | $6.78 | 215,932 | — | — |
| 1990-01-29 | $5.94 | $6.88 | 98,324 | — | — |
| 1990-01-26 | $5.98 | $6.94 | 195,561 | — | — |
| 1990-01-25 | $6.07 | $7.04 | 365,318 | — | — |
| 1990-01-24 | $6.03 | $6.99 | 242,821 | — | — |
| 1990-01-23 | $6.07 | $7.04 | 291,711 | — | — |
| 1990-01-22 | $6.07 | $7.04 | 141,238 | — | — |
| 1990-01-19 | $6.07 | $7.04 | 18,741 | — | — |
| 1990-01-18 | $6.03 | $6.99 | 155,362 | — | — |
| 1990-01-17 | $6.17 | $7.15 | 159,165 | — | — |
| 1990-01-16 | $6.07 | $7.04 | 116,793 | — | — |
| 1990-01-15 | $6.12 | $7.10 | 35,310 | — | — |
| 1990-01-12 | $6.17 | $7.15 | 252,328 | — | — |
| 1990-01-11 | $6.35 | $7.36 | 143,683 | — | — |
| 1990-01-10 | $6.26 | $7.26 | 272,155 | — | — |
| 1990-01-09 | $6.35 | $7.36 | 130,645 | — | — |
| 1990-01-08 | $6.35 | $7.36 | 50,791 | — | — |
| 1990-01-05 | $6.30 | $7.31 | 84,743 | — | — |
| 1990-01-04 | $6.26 | $7.26 | 76,595 | — | — |
| 1990-01-03 | $6.35 | $7.36 | 121,139 | — | — |
| 1990-01-02 | $6.49 | $7.52 | 159,708 | — | — |