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 2026-08-27
- 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 |
|---|---|---|---|
| 1990-12-31 | $6.30 | $6.37 | 750 |
| 1990-12-28 | $6.33 | $6.40 | 11,250 |
| 1990-12-27 | $6.33 | $6.40 | 27,000 |
| 1990-12-26 | $6.30 | $6.37 | 12,750 |
| 1990-12-24 | $6.47 | $6.53 | 0 |
| 1990-12-21 | $6.47 | $6.53 | 19,500 |
| 1990-12-20 | $6.40 | $6.47 | 28,500 |
| 1990-12-19 | $6.70 | $6.77 | 9,000 |
| 1990-12-18 | $6.85 | $6.92 | 1,500 |
| 1990-12-17 | $6.67 | $6.74 | 0 |
| 1990-12-14 | $6.67 | $6.74 | 37,500 |
| 1990-12-13 | $6.87 | $6.94 | 64,500 |
| 1990-12-12 | $6.93 | $7.01 | 54,000 |
| 1990-12-11 | $6.87 | $6.94 | 37,500 |
| 1990-12-10 | $6.83 | $6.90 | 15,750 |
| 1990-12-07 | $7.03 | $7.11 | 6,750 |
| 1990-12-06 | $6.73 | $6.80 | 36,750 |
| 1990-12-05 | $6.48 | $6.55 | 45,000 |
| 1990-12-04 | $6.18 | $6.25 | 9,750 |
| 1990-12-03 | $6.10 | $6.16 | 117,000 |
| 1990-11-30 | $6.40 | $6.47 | 183,750 |
| 1990-11-29 | $6.22 | $6.28 | 126,750 |
| 1990-11-28 | $6.40 | $6.47 | 40,500 |
| 1990-11-27 | $6.63 | $6.70 | 30,750 |
| 1990-11-26 | $6.47 | $6.53 | 13,500 |
| 1990-11-23 | $6.53 | $6.60 | 54,000 |
| 1990-11-21 | $6.12 | $6.18 | 57,000 |
| 1990-11-20 | $6.07 | $6.13 | 86,250 |
| 1990-11-19 | $6.18 | $6.25 | 1,500 |
| 1990-11-16 | $5.97 | $6.03 | 0 |
| 1990-11-15 | $5.97 | $6.03 | 8,250 |
| 1990-11-14 | $6.33 | $6.40 | 31,500 |
| 1990-11-13 | $6.22 | $6.28 | 66,750 |
| 1990-11-12 | $6.27 | $6.33 | 22,500 |
| 1990-11-09 | $5.90 | $5.96 | 0 |
| 1990-11-08 | $5.90 | $5.96 | 25,500 |
| 1990-11-07 | $6.00 | $6.06 | 30,000 |
| 1990-11-06 | $6.20 | $6.26 | 61,500 |
| 1990-11-05 | $6.50 | $6.57 | 40,500 |
| 1990-11-02 | $6.18 | $6.25 | 101,250 |
| 1990-11-01 | $6.03 | $6.10 | 15,750 |
| 1990-10-31 | $6.33 | $6.40 | 0 |
| 1990-10-30 | $6.33 | $6.40 | 11,250 |
| 1990-10-29 | $6.23 | $6.30 | 16,500 |
| 1990-10-26 | $6.27 | $6.33 | 5,250 |
| 1990-10-25 | $6.73 | $6.80 | 5,250 |
| 1990-10-24 | $6.53 | $6.60 | 35,250 |
| 1990-10-23 | $6.47 | $6.53 | 33,750 |
| 1990-10-22 | $6.93 | $7.01 | 84,000 |
| 1990-10-19 | $6.78 | $6.85 | 3,000 |
| 1990-10-18 | $6.67 | $6.74 | 22,500 |
| 1990-10-17 | $6.50 | $6.57 | 10,500 |
| 1990-10-16 | $6.37 | $6.43 | 85,500 |
| 1990-10-15 | $6.22 | $6.28 | 55,500 |
| 1990-10-12 | $5.60 | $5.66 | 46,500 |
| 1990-10-11 | $5.40 | $5.46 | 18,750 |
| 1990-10-10 | $5.72 | $5.78 | 25,500 |
| 1990-10-09 | $5.77 | $5.83 | 34,500 |
| 1990-10-08 | $5.75 | $5.81 | 66,750 |
| 1990-10-05 | $5.42 | $5.47 | 14,250 |
| 1990-10-04 | $5.27 | $5.32 | 60,000 |
| 1990-10-03 | $5.00 | $5.05 | 46,500 |
| 1990-10-02 | $5.27 | $5.32 | 3,750 |
| 1990-10-01 | $4.88 | $4.93 | 25,500 |
| 1990-09-28 | $4.60 | $4.65 | 3,000 |
| 1990-09-27 | $4.85 | $4.90 | 0 |
| 1990-09-26 | $4.85 | $4.90 | 3,000 |
| 1990-09-25 | $5.02 | $5.07 | 11,250 |
| 1990-09-24 | $5.03 | $5.09 | 750 |
| 1990-09-21 | $5.12 | $5.17 | 0 |
| 1990-09-20 | $5.12 | $5.17 | 20,250 |
| 1990-09-19 | $5.03 | $5.09 | 0 |
| 1990-09-18 | $5.03 | $5.09 | 1,500 |
| 1990-09-17 | $5.07 | $5.12 | 6,750 |
| 1990-09-14 | $5.15 | $5.20 | 16,500 |
| 1990-09-13 | $5.37 | $5.42 | 11,250 |
| 1990-09-12 | $5.33 | $5.39 | 750 |
| 1990-09-11 | $5.00 | $5.05 | 9,000 |
| 1990-09-10 | $5.23 | $5.29 | 0 |
| 1990-09-07 | $5.23 | $5.29 | 2,250 |
| 1990-09-06 | $5.18 | $5.24 | 10,500 |
| 1990-09-05 | $5.22 | $5.27 | 0 |
| 1990-09-04 | $5.22 | $5.27 | 7,500 |
| 1990-08-31 | $5.38 | $5.44 | 15,000 |
| 1990-08-30 | $5.27 | $5.32 | 3,000 |
| 1990-08-29 | $5.22 | $5.27 | 29,250 |
| 1990-08-28 | $5.33 | $5.39 | 2,250 |
| 1990-08-27 | $5.07 | $5.12 | 0 |
| 1990-08-24 | $5.07 | $5.12 | 21,000 |
| 1990-08-23 | $4.83 | $4.88 | 4,500 |
| 1990-08-22 | $5.15 | $5.20 | 0 |
| 1990-08-21 | $5.15 | $5.20 | 146,250 |
| 1990-08-20 | $5.18 | $5.24 | 6,000 |
| 1990-08-17 | $5.08 | $5.14 | 3,750 |
| 1990-08-16 | $5.08 | $5.14 | 24,000 |
| 1990-08-15 | $5.28 | $5.34 | 3,000 |
| 1990-08-14 | $4.85 | $4.90 | 750 |
| 1990-08-13 | $5.10 | $5.15 | 0 |
| 1990-08-10 | $5.10 | $5.15 | 0 |
| 1990-08-09 | $5.10 | $5.15 | 34,500 |
| 1990-08-08 | $5.03 | $5.09 | 15,750 |
| 1990-08-07 | $4.98 | $5.04 | 750 |
| 1990-08-06 | $4.93 | $4.98 | 33,750 |
| 1990-08-03 | $5.07 | $5.12 | 7,500 |
| 1990-08-02 | $5.27 | $5.32 | 45,750 |
| 1990-08-01 | $5.67 | $5.73 | 5,250 |
| 1990-07-31 | $5.67 | $5.73 | 1,500 |
| 1990-07-30 | $5.47 | $5.52 | 1,500 |
| 1990-07-27 | $5.47 | $5.52 | 46,500 |
| 1990-07-26 | $5.68 | $5.74 | 2,250 |
| 1990-07-25 | $5.83 | $5.89 | 3,000 |
| 1990-07-24 | $5.90 | $5.96 | 3,750 |
| 1990-07-23 | $5.87 | $5.93 | 1,500 |
| 1990-07-20 | $6.15 | $6.21 | 750 |
| 1990-07-19 | $6.30 | $6.37 | 18,750 |
| 1990-07-18 | $6.23 | $6.30 | 24,000 |
| 1990-07-17 | $6.30 | $6.37 | 21,000 |
| 1990-07-16 | $6.13 | $6.20 | 0 |
| 1990-07-13 | $6.13 | $6.20 | 16,500 |
| 1990-07-12 | $6.30 | $6.37 | 64,500 |
| 1990-07-11 | $6.13 | $6.20 | 12,000 |
| 1990-07-10 | $6.00 | $6.06 | 51,750 |
| 1990-07-09 | $6.03 | $6.10 | 0 |
| 1990-07-06 | $6.03 | $6.10 | 750 |
| 1990-07-05 | $5.97 | $6.03 | 22,500 |
| 1990-07-03 | $5.90 | $5.96 | 18,750 |
| 1990-07-02 | $5.87 | $5.93 | 750 |
| 1990-06-29 | $6.03 | $6.10 | 0 |
| 1990-06-28 | $6.03 | $6.10 | 52,500 |
| 1990-06-27 | $5.92 | $5.98 | 11,250 |
| 1990-06-26 | $5.80 | $5.86 | 3,750 |
| 1990-06-25 | $5.85 | $5.91 | 10,500 |
| 1990-06-22 | $5.92 | $5.98 | 750 |
| 1990-06-21 | $6.13 | $6.20 | 0 |
| 1990-06-20 | $6.13 | $6.20 | 45,000 |
| 1990-06-19 | $6.17 | $6.23 | 56,250 |
| 1990-06-18 | $6.20 | $6.26 | 3,750 |
| 1990-06-15 | $6.37 | $6.43 | 12,750 |
| 1990-06-14 | $6.30 | $6.37 | 0 |
| 1990-06-13 | $6.30 | $6.37 | 0 |
| 1990-06-12 | $6.30 | $6.37 | 2,250 |
| 1990-06-11 | $6.32 | $6.38 | 17,250 |
| 1990-06-08 | $6.53 | $6.60 | 750 |
| 1990-06-07 | $6.70 | $6.77 | 2,250 |
| 1990-06-06 | $6.75 | $6.82 | 0 |
| 1990-06-05 | $6.75 | $6.82 | 2,250 |
| 1990-06-04 | $6.77 | $6.84 | 22,500 |
| 1990-06-01 | $6.98 | $7.06 | 15,000 |
| 1990-05-31 | $6.93 | $7.01 | 0 |
| 1990-05-30 | $6.93 | $7.01 | 3,000 |
| 1990-05-29 | $6.97 | $7.04 | 36,000 |
| 1990-05-25 | $7.00 | $7.07 | 12,750 |
| 1990-05-24 | $6.77 | $6.84 | 9,750 |
| 1990-05-23 | $6.87 | $6.94 | 0 |
| 1990-05-22 | $6.87 | $6.94 | 42,750 |
| 1990-05-21 | $6.77 | $6.84 | 234,000 |
| 1990-05-18 | $6.92 | $6.99 | 750 |
| 1990-05-17 | $6.90 | $6.97 | 44,250 |
| 1990-05-16 | $6.97 | $7.04 | 5,250 |
| 1990-05-15 | $7.17 | $7.24 | 26,250 |
| 1990-05-14 | $7.00 | $7.07 | 217,500 |
| 1990-05-11 | $6.93 | $7.01 | 39,000 |
| 1990-05-10 | $6.43 | $6.50 | 0 |
| 1990-05-09 | $6.43 | $6.50 | 750 |
| 1990-05-08 | $6.58 | $6.65 | 9,000 |
| 1990-05-07 | $6.60 | $6.67 | 18,000 |
| 1990-05-04 | $6.33 | $6.40 | 0 |
| 1990-05-03 | $6.33 | $6.40 | 1,500 |
| 1990-05-02 | $6.30 | $6.37 | 0 |
| 1990-05-01 | $6.30 | $6.37 | 31,500 |
| 1990-04-30 | $6.17 | $6.23 | 750 |
| 1990-04-27 | $6.20 | $6.26 | 22,500 |
| 1990-04-26 | $6.27 | $6.33 | 5,250 |
| 1990-04-25 | $6.27 | $6.33 | 0 |
| 1990-04-24 | $6.27 | $6.33 | 21,750 |
| 1990-04-23 | $6.37 | $6.43 | 78,000 |
| 1990-04-20 | $6.27 | $6.33 | 4,500 |
| 1990-04-19 | $6.40 | $6.47 | 17,250 |
| 1990-04-18 | $6.17 | $6.23 | 45,750 |
| 1990-04-17 | $5.93 | $5.99 | 33,000 |
| 1990-04-16 | $5.85 | $5.91 | 30,750 |
| 1990-04-12 | $6.18 | $6.25 | 165,750 |
| 1990-04-11 | $6.22 | $6.28 | 339,000 |
| 1990-04-10 | $6.30 | $6.37 | 468,000 |
| 1990-04-09 | $6.38 | $6.45 | 312,000 |
| 1990-04-06 | $6.40 | $6.47 | 49,500 |
| 1990-04-05 | $6.07 | $6.13 | 18,750 |
| 1990-04-04 | $5.53 | $5.59 | 254,250 |
| 1990-04-03 | $5.67 | $5.73 | 71,250 |
| 1990-04-02 | $5.62 | $5.67 | 261,750 |
| 1990-03-30 | $5.82 | $5.88 | 72,000 |
| 1990-03-29 | $6.20 | $6.26 | 97,500 |
| 1990-03-28 | $6.25 | $6.31 | 116,250 |
| 1990-03-27 | $6.47 | $6.53 | 3,750 |
| 1990-03-26 | $6.70 | $6.77 | 75,000 |
| 1990-03-23 | $6.77 | $6.83 | 54,750 |
| 1990-03-22 | $6.41 | $6.44 | 20,475 |
| 1990-03-21 | $6.57 | $6.60 | 14,963 |
| 1990-03-20 | $6.44 | $6.47 | 25,988 |
| 1990-03-19 | $6.59 | $6.62 | 19,688 |
| 1990-03-16 | $6.89 | $6.92 | 16,538 |
| 1990-03-15 | $6.98 | $7.02 | 128,363 |
| 1990-03-14 | $6.89 | $6.92 | 17,325 |
| 1990-03-13 | $6.95 | $6.98 | 10,238 |
| 1990-03-12 | $7.21 | $7.24 | 101,588 |
| 1990-03-09 | $7.43 | $7.46 | 0 |
| 1990-03-08 | $7.43 | $7.46 | 34,650 |
| 1990-03-07 | $7.37 | $7.40 | 40,163 |
| 1990-03-06 | $7.68 | $7.72 | 3,150 |
| 1990-03-05 | $7.44 | $7.48 | 3,938 |
| 1990-03-02 | $7.44 | $7.48 | 43,313 |
| 1990-03-01 | $7.52 | $7.56 | 31,500 |
| 1990-02-28 | $7.75 | $7.78 | 4,725 |
| 1990-02-27 | $7.62 | $7.65 | 41,738 |
| 1990-02-26 | $7.71 | $7.75 | 274,050 |
| 1990-02-23 | $7.84 | $7.88 | 420,525 |
| 1990-02-22 | $8.24 | $8.28 | 16,538 |
| 1990-02-21 | $8.35 | $8.39 | 15,750 |
| 1990-02-20 | $8.60 | $8.64 | 145,688 |
| 1990-02-16 | $8.86 | $8.90 | 11,025 |
| 1990-02-15 | $8.63 | $8.67 | 0 |
| 1990-02-14 | $8.63 | $8.67 | 12,600 |
| 1990-02-13 | $8.68 | $8.72 | 11,025 |
| 1990-02-12 | $8.57 | $8.61 | 7,875 |
| 1990-02-09 | $8.54 | $8.58 | 174,038 |
| 1990-02-08 | $8.73 | $8.77 | 0 |
| 1990-02-07 | $8.73 | $8.77 | 2,363 |
| 1990-02-06 | $8.83 | $8.87 | 7,088 |
| 1990-02-05 | $8.92 | $8.96 | 3,938 |
| 1990-02-02 | $8.92 | $8.96 | 9,450 |
| 1990-02-01 | $8.89 | $8.93 | 23,625 |
| 1990-01-31 | $8.83 | $8.87 | 2,363 |
| 1990-01-30 | $8.78 | $8.82 | 127,575 |
| 1990-01-29 | $8.81 | $8.85 | 788 |
| 1990-01-26 | $8.70 | $8.74 | 6,300 |
| 1990-01-25 | $8.73 | $8.77 | 56,700 |
| 1990-01-24 | $8.56 | $8.59 | 3,938 |
| 1990-01-23 | $8.79 | $8.83 | 0 |
| 1990-01-22 | $8.79 | $8.83 | 115,763 |
| 1990-01-19 | $8.83 | $8.87 | 6,300 |
| 1990-01-18 | $8.57 | $8.61 | 11,025 |
| 1990-01-17 | $8.73 | $8.77 | 4,725 |
| 1990-01-16 | $8.75 | $8.79 | 10,238 |
| 1990-01-15 | $8.90 | $8.95 | 3,938 |
| 1990-01-12 | $8.83 | $8.87 | 10,238 |
| 1990-01-11 | $8.98 | $9.03 | 9,450 |
| 1990-01-10 | $9.08 | $9.12 | 6,300 |
| 1990-01-09 | $9.11 | $9.15 | 25,200 |
| 1990-01-08 | $9.37 | $9.41 | 42,525 |
| 1990-01-05 | $9.46 | $9.50 | 33,863 |
| 1990-01-04 | $9.59 | $9.63 | 111,038 |
| 1990-01-03 | $9.57 | $9.62 | 0 |
| 1990-01-02 | $9.57 | $9.62 | 26,775 |