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
- 1973-05-03 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 | $5.69 | $8.04 | 48,400 | — | — |
| 1990-12-28 | $5.66 | $8.00 | 10,000 | — | — |
| 1990-12-27 | $5.69 | $8.04 | 16,400 | — | — |
| 1990-12-26 | $5.63 | $7.95 | 1,600 | — | — |
| 1990-12-24 | $5.63 | $7.95 | 22,000 | — | — |
| 1990-12-21 | $5.66 | $8.00 | 64,400 | — | — |
| 1990-12-20 | $5.56 | $7.87 | 1,600 | — | — |
| 1990-12-19 | $5.63 | $7.95 | 48,800 | — | — |
| 1990-12-18 | $5.75 | $8.13 | 3,600 | — | — |
| 1990-12-17 | $5.72 | $8.09 | 5,200 | — | — |
| 1990-12-14 | $5.75 | $8.13 | 9,200 | — | — |
| 1990-12-13 | $5.75 | $8.13 | 83,600 | — | — |
| 1990-12-12 | $5.84 | $8.26 | 26,000 | — | — |
| 1990-12-11 | $5.81 | $8.22 | 1,600 | — | — |
| 1990-12-10 | $5.88 | $8.31 | 18,800 | — | — |
| 1990-12-07 | $6.00 | $8.48 | 6,400 | — | — |
| 1990-12-06 | $6.00 | $8.48 | 38,000 | — | — |
| 1990-12-05 | $5.88 | $8.31 | 2,000 | — | — |
| 1990-12-04 | $5.88 | $8.31 | 5,600 | — | — |
| 1990-12-03 | $5.78 | $8.18 | 10,400 | — | — |
| 1990-11-30 | $5.75 | $8.13 | 42,000 | — | — |
| 1990-11-29 | $5.75 | $8.13 | 7,600 | — | — |
| 1990-11-28 | $5.75 | $8.13 | 71,200 | — | — |
| 1990-11-27 | $5.72 | $8.09 | 10,000 | — | — |
| 1990-11-26 | $5.66 | $8.00 | 3,200 | — | — |
| 1990-11-23 | $5.72 | $7.98 | 1,600 | — | — |
| 1990-11-21 | $5.72 | $7.98 | 3,200 | — | — |
| 1990-11-20 | $5.72 | $7.98 | 85,200 | — | — |
| 1990-11-19 | $5.75 | $8.02 | 400 | — | — |
| 1990-11-16 | $5.69 | $7.94 | 30,800 | — | — |
| 1990-11-15 | $5.75 | $8.02 | 8,000 | — | — |
| 1990-11-14 | $5.69 | $7.94 | 6,800 | — | — |
| 1990-11-13 | $5.63 | $7.85 | 2,000 | — | — |
| 1990-11-12 | $5.66 | $7.89 | 2,400 | — | — |
| 1990-11-09 | $5.66 | $7.89 | 1,600 | — | — |
| 1990-11-08 | $5.59 | $7.81 | 83,200 | — | — |
| 1990-11-07 | $5.63 | $7.85 | 1,200 | — | — |
| 1990-11-06 | $5.63 | $7.85 | 10,400 | — | — |
| 1990-11-05 | $5.63 | $7.85 | 5,600 | — | — |
| 1990-11-02 | $5.63 | $7.85 | 14,000 | — | — |
| 1990-11-01 | $5.50 | $7.68 | 19,200 | — | — |
| 1990-10-31 | $5.56 | $7.76 | 17,600 | — | — |
| 1990-10-30 | $5.66 | $7.89 | 6,800 | — | — |
| 1990-10-29 | $5.69 | $7.94 | 2,400 | — | — |
| 1990-10-26 | $5.69 | $7.94 | 7,600 | — | — |
| 1990-10-25 | $5.63 | $7.85 | 2,000 | — | — |
| 1990-10-24 | $5.63 | $7.85 | 8,000 | — | — |
| 1990-10-23 | $5.50 | $7.68 | 4,400 | — | — |
| 1990-10-22 | $5.44 | $7.59 | 4,400 | — | — |
| 1990-10-19 | $5.47 | $7.63 | 1,200 | — | — |
| 1990-10-18 | $5.47 | $7.63 | 4,800 | — | — |
| 1990-10-17 | $5.44 | $7.59 | 13,200 | — | — |
| 1990-10-16 | $5.38 | $7.50 | 23,600 | — | — |
| 1990-10-15 | $5.50 | $7.68 | 16,800 | — | — |
| 1990-10-12 | $5.47 | $7.63 | 1,600 | — | — |
| 1990-10-11 | $5.44 | $7.59 | 57,600 | — | — |
| 1990-10-10 | $5.44 | $7.59 | 252,400 | — | — |
| 1990-10-09 | $5.88 | $8.20 | 104,400 | — | — |
| 1990-10-08 | $5.94 | $8.29 | 1,600 | — | — |
| 1990-10-05 | $5.91 | $8.24 | 4,800 | — | — |
| 1990-10-04 | $5.81 | $8.11 | 14,800 | — | — |
| 1990-10-03 | $5.84 | $8.16 | 4,400 | — | — |
| 1990-10-02 | $5.84 | $8.16 | 10,400 | — | — |
| 1990-10-01 | $5.88 | $8.20 | 24,800 | — | — |
| 1990-09-28 | $5.75 | $8.02 | 8,000 | — | — |
| 1990-09-27 | $5.94 | $8.29 | 24,800 | — | — |
| 1990-09-26 | $5.88 | $8.20 | 8,400 | — | — |
| 1990-09-25 | $6.00 | $8.37 | 6,800 | — | — |
| 1990-09-24 | $5.97 | $8.33 | 12,400 | — | — |
| 1990-09-21 | $6.03 | $8.42 | 70,800 | — | — |
| 1990-09-20 | $6.13 | $8.55 | 46,400 | — | — |
| 1990-09-19 | $6.22 | $8.68 | 5,600 | — | — |
| 1990-09-18 | $6.19 | $8.63 | 6,400 | — | — |
| 1990-09-17 | $6.19 | $8.63 | 2,400 | — | — |
| 1990-09-14 | $6.19 | $8.63 | 12,000 | — | — |
| 1990-09-13 | $6.19 | $8.63 | 3,600 | — | — |
| 1990-09-12 | $6.34 | $8.85 | 12,400 | — | — |
| 1990-09-11 | $6.19 | $8.63 | 3,600 | — | — |
| 1990-09-10 | $6.22 | $8.68 | 2,400 | — | — |
| 1990-09-07 | $6.22 | $8.68 | 2,000 | — | — |
| 1990-09-06 | $6.25 | $8.72 | 14,800 | — | — |
| 1990-09-05 | $6.41 | $8.94 | 26,800 | — | — |
| 1990-09-04 | $6.25 | $8.72 | 8,800 | — | — |
| 1990-08-31 | $6.28 | $8.77 | 104,000 | — | — |
| 1990-08-30 | $6.28 | $8.77 | 4,000 | — | — |
| 1990-08-29 | $6.19 | $8.63 | 4,800 | — | — |
| 1990-08-28 | $6.16 | $8.59 | 5,200 | — | — |
| 1990-08-27 | $6.00 | $8.37 | 17,200 | — | — |
| 1990-08-24 | $5.81 | $8.01 | 14,000 | — | — |
| 1990-08-23 | $5.88 | $8.09 | 42,800 | — | — |
| 1990-08-22 | $6.00 | $8.27 | 83,200 | — | — |
| 1990-08-21 | $6.09 | $8.39 | 8,800 | — | — |
| 1990-08-20 | $6.22 | $8.57 | 4,400 | — | — |
| 1990-08-17 | $6.25 | $8.61 | 46,400 | — | — |
| 1990-08-16 | $6.25 | $8.61 | 8,400 | — | — |
| 1990-08-15 | $6.38 | $8.78 | 73,600 | — | — |
| 1990-08-14 | $6.34 | $8.74 | 29,600 | — | — |
| 1990-08-13 | $6.38 | $8.78 | 31,200 | — | — |
| 1990-08-10 | $6.50 | $8.95 | 12,400 | — | — |
| 1990-08-09 | $6.44 | $8.87 | 26,400 | — | — |
| 1990-08-08 | $6.31 | $8.70 | 12,400 | — | — |
| 1990-08-07 | $6.25 | $8.61 | 6,000 | — | — |
| 1990-08-06 | $6.25 | $8.61 | 50,800 | — | — |
| 1990-08-03 | $6.44 | $8.87 | 51,600 | — | — |
| 1990-08-02 | $6.56 | $9.04 | 47,200 | — | — |
| 1990-08-01 | $6.63 | $9.13 | 70,400 | — | — |
| 1990-07-31 | $6.59 | $9.08 | 11,600 | — | — |
| 1990-07-30 | $6.63 | $9.13 | 9,200 | — | — |
| 1990-07-27 | $6.63 | $9.13 | 20,000 | — | — |
| 1990-07-26 | $6.63 | $9.13 | 47,200 | — | — |
| 1990-07-25 | $6.50 | $8.95 | 800 | — | — |
| 1990-07-24 | $6.50 | $8.95 | 13,200 | — | — |
| 1990-07-23 | $6.47 | $8.91 | 35,600 | — | — |
| 1990-07-20 | $6.72 | $9.26 | 99,200 | — | — |
| 1990-07-19 | $6.72 | $9.26 | 15,200 | — | — |
| 1990-07-18 | $6.69 | $9.21 | 61,200 | — | — |
| 1990-07-17 | $6.72 | $9.26 | 65,600 | — | — |
| 1990-07-16 | $6.75 | $9.30 | 39,200 | — | — |
| 1990-07-13 | $6.75 | $9.30 | 37,200 | — | — |
| 1990-07-12 | $6.75 | $9.30 | 46,400 | — | — |
| 1990-07-11 | $6.75 | $9.30 | 86,800 | — | — |
| 1990-07-10 | $6.75 | $9.30 | 23,600 | — | — |
| 1990-07-09 | $6.72 | $9.26 | 64,400 | — | — |
| 1990-07-06 | $6.81 | $9.38 | 132,000 | — | — |
| 1990-07-05 | $6.63 | $9.13 | 36,400 | — | — |
| 1990-07-03 | $6.63 | $9.13 | 36,000 | — | — |
| 1990-07-02 | $6.63 | $9.13 | 20,800 | — | — |
| 1990-06-29 | $6.72 | $9.26 | 161,200 | — | — |
| 1990-06-28 | $6.72 | $9.26 | 266,800 | — | — |
| 1990-06-27 | $6.75 | $9.30 | 242,400 | — | — |
| 1990-06-26 | $6.72 | $9.26 | 101,200 | — | — |
| 1990-06-25 | $6.59 | $9.08 | 68,000 | — | — |
| 1990-06-22 | $6.66 | $9.17 | 765,600 | — | — |
| 1990-06-21 | $6.44 | $8.87 | 194,000 | — | — |
| 1990-06-20 | $6.41 | $8.82 | 2,173,600 | — | — |
| 1990-06-19 | $6.13 | $8.44 | 142,800 | — | — |
| 1990-06-18 | $6.13 | $8.44 | 110,000 | — | — |
| 1990-06-15 | $6.56 | $9.04 | 3,600 | — | — |
| 1990-06-14 | $6.56 | $9.04 | 1,600 | — | — |
| 1990-06-13 | $6.34 | $8.74 | 4,800 | — | — |
| 1990-06-12 | $6.00 | $8.27 | 24,000 | — | — |
| 1990-06-11 | $5.81 | $8.01 | 8,400 | — | — |
| 1990-06-08 | $6.13 | $8.44 | 5,200 | — | — |
| 1990-06-07 | $6.13 | $8.44 | 1,200 | — | — |
| 1990-06-06 | $6.00 | $8.27 | 33,600 | — | — |
| 1990-06-05 | $6.00 | $8.27 | 6,800 | — | — |
| 1990-06-04 | $5.88 | $8.09 | 2,400 | — | — |
| 1990-06-01 | $6.00 | $8.27 | 1,200 | — | — |
| 1990-05-31 | $6.00 | $8.27 | 0 | — | — |
| 1990-05-30 | $5.81 | $8.01 | 2,000 | — | — |
| 1990-05-29 | $5.75 | $7.92 | 3,600 | — | — |
| 1990-05-25 | $5.75 | $7.92 | 6,800 | — | — |
| 1990-05-24 | $5.75 | $7.83 | 88,800 | — | — |
| 1990-05-23 | $6.00 | $8.18 | 400 | — | — |
| 1990-05-22 | $6.00 | $8.18 | 4,400 | — | — |
| 1990-05-21 | $6.13 | $8.35 | 3,200 | — | — |
| 1990-05-18 | $6.38 | $8.69 | 0 | — | — |
| 1990-05-17 | $6.00 | $8.18 | 400 | — | — |
| 1990-05-16 | $6.22 | $8.47 | 36,800 | — | — |
| 1990-05-15 | $6.16 | $8.39 | 20,800 | — | — |
| 1990-05-14 | $6.13 | $8.35 | 6,400 | — | — |
| 1990-05-11 | $6.38 | $8.69 | 4,800 | — | — |
| 1990-05-10 | $6.06 | $8.26 | 1,600 | — | — |
| 1990-05-09 | $6.06 | $8.26 | 2,000 | — | — |
| 1990-05-08 | $6.06 | $8.26 | 400 | — | — |
| 1990-05-07 | $6.38 | $8.69 | 0 | — | — |
| 1990-05-04 | $6.06 | $8.26 | 400 | — | — |
| 1990-05-03 | $6.38 | $8.69 | 0 | — | — |
| 1990-05-02 | $6.38 | $8.69 | 800 | — | — |
| 1990-05-01 | $6.38 | $8.69 | 1,200 | — | — |
| 1990-04-30 | $6.25 | $8.52 | 400 | — | — |
| 1990-04-27 | $6.38 | $8.69 | 400 | — | — |
| 1990-04-26 | $6.25 | $8.52 | 8,400 | — | — |
| 1990-04-25 | $6.13 | $8.35 | 1,200 | — | — |
| 1990-04-24 | $6.00 | $8.18 | 4,400 | — | — |
| 1990-04-23 | $6.25 | $8.52 | 800 | — | — |
| 1990-04-20 | $6.25 | $8.52 | 400 | — | — |
| 1990-04-19 | $6.25 | $8.52 | 2,400 | — | — |
| 1990-04-18 | $6.25 | $8.52 | 21,600 | — | — |
| 1990-04-17 | $6.13 | $8.35 | 152,400 | — | — |
| 1990-04-16 | $6.19 | $8.43 | 4,000 | — | — |
| 1990-04-12 | $6.22 | $8.47 | 2,400 | — | — |
| 1990-04-11 | $6.38 | $8.69 | 25,600 | — | — |
| 1990-04-10 | $6.38 | $8.69 | 12,000 | — | — |
| 1990-04-09 | $6.38 | $8.69 | 800 | — | — |
| 1990-04-06 | $6.38 | $8.69 | 0 | — | — |
| 1990-04-05 | $6.38 | $8.69 | 3,600 | — | — |
| 1990-04-04 | $6.25 | $8.52 | 8,400 | — | — |
| 1990-04-03 | $6.31 | $8.60 | 2,000 | — | — |
| 1990-04-02 | $6.13 | $8.35 | 40,800 | — | — |
| 1990-03-30 | $6.13 | $8.35 | 800 | — | — |
| 1990-03-29 | $6.13 | $8.35 | 3,200 | — | — |
| 1990-03-28 | $6.13 | $8.35 | 1,600 | — | — |
| 1990-03-27 | $6.13 | $8.35 | 0 | — | — |
| 1990-03-26 | $6.25 | $8.52 | 1,200 | — | — |
| 1990-03-23 | $6.31 | $8.60 | 8,800 | — | — |
| 1990-03-22 | $6.13 | $8.35 | 2,000 | — | — |
| 1990-03-21 | $6.31 | $8.60 | 0 | — | — |
| 1990-03-20 | $6.31 | $8.60 | 8,000 | — | — |
| 1990-03-19 | $6.31 | $8.60 | 6,800 | — | — |
| 1990-03-16 | $6.25 | $8.52 | 42,800 | — | — |
| 1990-03-15 | $6.19 | $8.43 | 4,000 | — | — |
| 1990-03-14 | $6.19 | $8.43 | 6,400 | — | — |
| 1990-03-13 | $5.88 | $8.00 | 400 | — | — |
| 1990-03-12 | $5.88 | $8.00 | 2,800 | — | — |
| 1990-03-09 | $5.88 | $8.00 | 1,600 | — | — |
| 1990-03-08 | $6.19 | $8.43 | 1,200 | — | — |
| 1990-03-07 | $6.13 | $8.35 | 2,800 | — | — |
| 1990-03-06 | $6.13 | $8.35 | 1,600 | — | — |
| 1990-03-05 | $5.88 | $8.00 | 1,600 | — | — |
| 1990-03-02 | $5.88 | $8.00 | 1,200 | — | — |
| 1990-03-01 | $5.88 | $8.00 | 800 | — | — |
| 1990-02-28 | $6.31 | $8.60 | 6,400 | — | — |
| 1990-02-27 | $5.94 | $8.09 | 800 | — | — |
| 1990-02-26 | $5.94 | $8.09 | 5,600 | — | — |
| 1990-02-23 | $6.00 | $8.18 | 7,200 | — | — |
| 1990-02-22 | $6.25 | $8.43 | 14,400 | — | — |
| 1990-02-21 | $6.25 | $8.43 | 8,400 | — | — |
| 1990-02-20 | $6.88 | $9.27 | 400 | — | — |
| 1990-02-16 | $6.63 | $8.94 | 4,400 | — | — |
| 1990-02-15 | $6.38 | $8.60 | 13,600 | — | — |
| 1990-02-14 | $6.50 | $8.77 | 2,800 | — | — |
| 1990-02-13 | $6.75 | $9.11 | 400 | — | — |
| 1990-02-12 | $6.25 | $8.43 | 0 | — | — |
| 1990-02-09 | $6.25 | $8.43 | 2,800 | — | — |
| 1990-02-08 | $6.50 | $8.77 | 2,000 | — | — |
| 1990-02-07 | $6.63 | $8.94 | 800 | — | — |
| 1990-02-06 | $6.50 | $8.77 | 2,400 | — | — |
| 1990-02-05 | $6.69 | $9.02 | 400 | — | — |
| 1990-02-02 | $6.88 | $9.27 | 0 | — | — |
| 1990-02-01 | $6.88 | $9.27 | 4,400 | — | — |
| 1990-01-31 | $6.38 | $8.60 | 8,800 | — | — |
| 1990-01-30 | $6.50 | $8.77 | 1,200 | — | — |
| 1990-01-29 | $6.88 | $9.27 | 10,000 | — | — |
| 1990-01-26 | $7.00 | $9.44 | 14,000 | — | — |
| 1990-01-25 | $7.25 | $9.78 | 7,600 | — | — |
| 1990-01-24 | $7.00 | $9.44 | 800 | — | — |
| 1990-01-23 | $7.00 | $9.44 | 5,200 | — | — |
| 1990-01-22 | $7.00 | $9.44 | 0 | — | — |
| 1990-01-19 | $7.00 | $9.44 | 400 | — | — |
| 1990-01-18 | $7.00 | $9.44 | 800 | — | — |
| 1990-01-17 | $7.25 | $9.78 | 800 | — | — |
| 1990-01-16 | $7.38 | $9.95 | 15,600 | — | — |
| 1990-01-15 | $7.13 | $9.61 | 1,600 | — | — |
| 1990-01-12 | $7.25 | $9.78 | 4,400 | — | — |
| 1990-01-11 | $7.34 | $9.91 | 57,200 | — | — |
| 1990-01-10 | $7.25 | $9.78 | 4,800 | — | — |
| 1990-01-09 | $7.75 | $10.45 | 4,400 | — | — |
| 1990-01-08 | $7.25 | $9.78 | 3,200 | — | — |
| 1990-01-05 | $7.28 | $9.82 | 6,400 | — | — |
| 1990-01-04 | $7.28 | $9.82 | 20,800 | — | — |
| 1990-01-03 | $7.13 | $9.61 | 15,600 | — | — |
| 1990-01-02 | $7.63 | $10.29 | 9,200 | — | — |