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
- 1973-02-21 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 | $5.58 | $8.94 | 439,500 | — | — |
| 1990-12-28 | $5.58 | $8.94 | 196,800 | — | — |
| 1990-12-27 | $5.50 | $8.80 | 148,650 | — | — |
| 1990-12-26 | $5.50 | $8.80 | 78,300 | — | — |
| 1990-12-24 | $5.50 | $8.80 | 155,850 | — | — |
| 1990-12-21 | $5.50 | $8.80 | 348,750 | — | — |
| 1990-12-20 | $5.50 | $8.80 | 118,650 | — | — |
| 1990-12-19 | $5.42 | $8.67 | 243,900 | — | — |
| 1990-12-18 | $5.50 | $8.80 | 522,000 | — | — |
| 1990-12-17 | $5.58 | $8.94 | 99,300 | — | — |
| 1990-12-14 | $5.58 | $8.94 | 477,600 | — | — |
| 1990-12-13 | $5.67 | $9.07 | 139,650 | — | — |
| 1990-12-12 | $5.58 | $8.94 | 133,950 | — | — |
| 1990-12-11 | $5.67 | $9.07 | 610,500 | — | — |
| 1990-12-10 | $5.50 | $8.80 | 72,000 | — | — |
| 1990-12-07 | $5.58 | $8.94 | 86,100 | — | — |
| 1990-12-06 | $5.50 | $8.80 | 84,450 | — | — |
| 1990-12-05 | $5.58 | $8.94 | 70,500 | — | — |
| 1990-12-04 | $5.58 | $8.94 | 155,850 | — | — |
| 1990-12-03 | $5.67 | $9.07 | 77,250 | — | — |
| 1990-11-30 | $5.92 | $9.47 | 101,550 | — | — |
| 1990-11-29 | $5.75 | $9.20 | 184,050 | — | — |
| 1990-11-28 | $5.58 | $8.94 | 185,400 | — | — |
| 1990-11-27 | $5.50 | $8.80 | 81,300 | — | — |
| 1990-11-26 | $5.50 | $8.80 | 72,150 | — | — |
| 1990-11-23 | $5.50 | $8.80 | 91,350 | — | — |
| 1990-11-21 | $5.50 | $8.80 | 63,150 | — | — |
| 1990-11-20 | $5.50 | $8.80 | 67,050 | — | — |
| 1990-11-19 | $5.50 | $8.80 | 52,500 | — | — |
| 1990-11-16 | $5.58 | $8.94 | 73,200 | — | — |
| 1990-11-15 | $5.42 | $8.67 | 131,850 | — | — |
| 1990-11-14 | $5.50 | $8.80 | 98,700 | — | — |
| 1990-11-13 | $5.42 | $8.67 | 183,600 | — | — |
| 1990-11-12 | $5.50 | $8.80 | 42,150 | — | — |
| 1990-11-09 | $5.42 | $8.67 | 43,200 | — | — |
| 1990-11-08 | $5.50 | $8.80 | 34,200 | — | — |
| 1990-11-07 | $5.42 | $8.67 | 41,700 | — | — |
| 1990-11-06 | $5.58 | $8.94 | 70,200 | — | — |
| 1990-11-05 | $5.50 | $8.80 | 68,850 | — | — |
| 1990-11-02 | $5.67 | $9.07 | 60,750 | — | — |
| 1990-11-01 | $5.75 | $9.20 | 57,000 | — | — |
| 1990-10-31 | $5.58 | $8.94 | 95,250 | — | — |
| 1990-10-30 | $5.50 | $8.80 | 48,000 | — | — |
| 1990-10-29 | $5.42 | $8.67 | 72,600 | — | — |
| 1990-10-26 | $5.50 | $8.80 | 25,800 | — | — |
| 1990-10-25 | $5.67 | $9.07 | 25,800 | — | — |
| 1990-10-24 | $5.67 | $9.07 | 226,500 | — | — |
| 1990-10-23 | $5.75 | $9.20 | 78,750 | — | — |
| 1990-10-22 | $5.83 | $9.34 | 73,350 | — | — |
| 1990-10-19 | $5.67 | $9.07 | 70,650 | — | — |
| 1990-10-18 | $5.50 | $8.80 | 107,850 | — | — |
| 1990-10-17 | $5.42 | $8.67 | 48,300 | — | — |
| 1990-10-16 | $5.50 | $8.80 | 78,300 | — | — |
| 1990-10-15 | $5.50 | $8.80 | 88,950 | — | — |
| 1990-10-12 | $5.42 | $8.67 | 104,400 | — | — |
| 1990-10-11 | $5.67 | $9.07 | 252,000 | — | — |
| 1990-10-10 | $5.75 | $9.20 | 68,400 | — | — |
| 1990-10-09 | $5.92 | $9.47 | 221,400 | — | — |
| 1990-10-08 | $6.08 | $9.74 | 34,650 | — | — |
| 1990-10-05 | $6.08 | $9.74 | 104,400 | — | — |
| 1990-10-04 | $6.25 | $10.01 | 30,600 | — | — |
| 1990-10-03 | $6.42 | $10.27 | 58,500 | — | — |
| 1990-10-02 | $6.42 | $10.27 | 157,650 | — | — |
| 1990-10-01 | $6.42 | $10.27 | 49,200 | — | — |
| 1990-09-28 | $6.33 | $10.14 | 240,600 | — | — |
| 1990-09-27 | $6.33 | $10.14 | 512,400 | — | — |
| 1990-09-26 | $6.58 | $10.54 | 84,600 | — | — |
| 1990-09-25 | $6.75 | $10.81 | 267,300 | — | — |
| 1990-09-24 | $6.58 | $10.54 | 384,900 | — | — |
| 1990-09-21 | $6.83 | $10.94 | 203,250 | — | — |
| 1990-09-20 | $6.75 | $10.81 | 36,450 | — | — |
| 1990-09-19 | $6.92 | $11.07 | 46,950 | — | — |
| 1990-09-18 | $6.92 | $11.07 | 40,800 | — | — |
| 1990-09-17 | $6.92 | $11.07 | 67,500 | — | — |
| 1990-09-14 | $7.00 | $11.21 | 96,600 | — | — |
| 1990-09-13 | $6.92 | $11.07 | 80,100 | — | — |
| 1990-09-12 | $7.00 | $11.21 | 35,550 | — | — |
| 1990-09-11 | $7.17 | $11.47 | 51,000 | — | — |
| 1990-09-10 | $7.33 | $11.74 | 88,950 | — | — |
| 1990-09-07 | $7.25 | $11.61 | 28,350 | — | — |
| 1990-09-06 | $7.25 | $11.61 | 56,250 | — | — |
| 1990-09-05 | $7.25 | $11.61 | 86,250 | — | — |
| 1990-09-04 | $7.25 | $11.61 | 76,650 | — | — |
| 1990-08-31 | $7.00 | $11.21 | 47,250 | — | — |
| 1990-08-30 | $7.08 | $11.34 | 97,650 | — | — |
| 1990-08-29 | $7.00 | $11.21 | 29,850 | — | — |
| 1990-08-28 | $7.00 | $11.21 | 36,900 | — | — |
| 1990-08-27 | $7.00 | $11.21 | 53,850 | — | — |
| 1990-08-24 | $6.92 | $11.07 | 238,050 | — | — |
| 1990-08-23 | $6.92 | $11.07 | 104,700 | — | — |
| 1990-08-22 | $6.92 | $11.07 | 36,900 | — | — |
| 1990-08-21 | $6.92 | $11.07 | 202,500 | — | — |
| 1990-08-20 | $7.08 | $11.34 | 186,150 | — | — |
| 1990-08-17 | $7.17 | $11.47 | 460,950 | — | — |
| 1990-08-16 | $7.25 | $11.61 | 97,500 | — | — |
| 1990-08-15 | $7.50 | $12.01 | 55,650 | — | — |
| 1990-08-14 | $7.50 | $12.01 | 89,850 | — | — |
| 1990-08-13 | $7.42 | $11.87 | 67,950 | — | — |
| 1990-08-10 | $7.33 | $11.74 | 112,050 | — | — |
| 1990-08-09 | $7.33 | $11.74 | 101,700 | — | — |
| 1990-08-08 | $7.33 | $11.74 | 36,150 | — | — |
| 1990-08-07 | $7.25 | $11.61 | 81,750 | — | — |
| 1990-08-06 | $7.25 | $11.61 | 78,750 | — | — |
| 1990-08-03 | $7.75 | $12.41 | 131,400 | — | — |
| 1990-08-02 | $7.92 | $12.67 | 85,500 | — | — |
| 1990-08-01 | $7.92 | $12.67 | 181,800 | — | — |
| 1990-07-31 | $8.08 | $12.94 | 72,600 | — | — |
| 1990-07-30 | $8.00 | $12.81 | 95,700 | — | — |
| 1990-07-27 | $8.00 | $12.81 | 119,550 | — | — |
| 1990-07-26 | $7.83 | $12.54 | 95,550 | — | — |
| 1990-07-25 | $7.92 | $12.67 | 111,450 | — | — |
| 1990-07-24 | $7.92 | $12.67 | 163,950 | — | — |
| 1990-07-23 | $7.67 | $12.27 | 76,200 | — | — |
| 1990-07-20 | $8.00 | $12.81 | 107,250 | — | — |
| 1990-07-19 | $8.00 | $12.81 | 123,750 | — | — |
| 1990-07-18 | $8.00 | $12.81 | 170,250 | — | — |
| 1990-07-17 | $8.00 | $12.81 | 219,300 | — | — |
| 1990-07-16 | $8.00 | $12.81 | 265,050 | — | — |
| 1990-07-13 | $8.00 | $12.81 | 256,950 | — | — |
| 1990-07-12 | $7.83 | $12.54 | 974,100 | — | — |
| 1990-07-11 | $7.83 | $12.54 | 741,000 | — | — |
| 1990-07-10 | $6.50 | $10.41 | 292,200 | — | — |
| 1990-07-09 | $6.67 | $10.67 | 141,600 | — | — |
| 1990-07-06 | $6.75 | $10.81 | 66,450 | — | — |
| 1990-07-05 | $6.75 | $10.81 | 91,650 | — | — |
| 1990-07-03 | $6.75 | $10.81 | 101,400 | — | — |
| 1990-07-02 | $6.75 | $10.81 | 197,100 | — | — |
| 1990-06-29 | $6.75 | $10.81 | 73,200 | — | — |
| 1990-06-28 | $6.75 | $10.81 | 78,450 | — | — |
| 1990-06-27 | $6.67 | $10.67 | 46,350 | — | — |
| 1990-06-26 | $6.67 | $10.67 | 72,600 | — | — |
| 1990-06-25 | $6.67 | $10.67 | 89,250 | — | — |
| 1990-06-22 | $6.58 | $10.54 | 106,650 | — | — |
| 1990-06-21 | $6.67 | $10.67 | 67,800 | — | — |
| 1990-06-20 | $6.75 | $10.81 | 71,850 | — | — |
| 1990-06-19 | $6.75 | $10.81 | 164,250 | — | — |
| 1990-06-18 | $6.67 | $10.67 | 139,200 | — | — |
| 1990-06-15 | $6.58 | $10.54 | 219,150 | — | — |
| 1990-06-14 | $6.67 | $10.67 | 223,800 | — | — |
| 1990-06-13 | $6.75 | $10.81 | 75,000 | — | — |
| 1990-06-12 | $6.92 | $11.07 | 356,400 | — | — |
| 1990-06-11 | $7.00 | $11.21 | 77,700 | — | — |
| 1990-06-08 | $7.00 | $11.21 | 113,700 | — | — |
| 1990-06-07 | $7.08 | $11.34 | 74,400 | — | — |
| 1990-06-06 | $7.17 | $11.47 | 92,400 | — | — |
| 1990-06-05 | $7.17 | $11.47 | 72,750 | — | — |
| 1990-06-04 | $7.17 | $11.47 | 53,550 | — | — |
| 1990-06-01 | $7.33 | $11.74 | 102,300 | — | — |
| 1990-05-31 | $7.25 | $11.61 | 53,100 | — | — |
| 1990-05-30 | $7.25 | $11.61 | 341,400 | — | — |
| 1990-05-29 | $7.33 | $11.74 | 227,700 | — | — |
| 1990-05-25 | $7.33 | $11.74 | 45,450 | — | — |
| 1990-05-24 | $7.33 | $11.74 | 109,650 | — | — |
| 1990-05-23 | $7.33 | $11.74 | 177,000 | — | — |
| 1990-05-22 | $7.50 | $12.01 | 191,700 | — | — |
| 1990-05-21 | $7.42 | $11.87 | 155,700 | — | — |
| 1990-05-18 | $7.25 | $11.61 | 246,000 | — | — |
| 1990-05-17 | $7.00 | $11.21 | 191,700 | — | — |
| 1990-05-16 | $7.00 | $11.21 | 84,900 | — | — |
| 1990-05-15 | $6.92 | $11.07 | 137,550 | — | — |
| 1990-05-14 | $7.00 | $11.21 | 377,550 | — | — |
| 1990-05-11 | $7.08 | $11.34 | 190,650 | — | — |
| 1990-05-10 | $7.17 | $11.47 | 298,350 | — | — |
| 1990-05-09 | $6.92 | $11.07 | 214,050 | — | — |
| 1990-05-08 | $6.92 | $11.07 | 226,800 | — | — |
| 1990-05-07 | $6.83 | $10.94 | 129,750 | — | — |
| 1990-05-04 | $6.92 | $11.07 | 91,500 | — | — |
| 1990-05-03 | $6.92 | $11.07 | 231,450 | — | — |
| 1990-05-02 | $7.00 | $11.21 | 52,800 | — | — |
| 1990-05-01 | $7.08 | $11.34 | 106,800 | — | — |
| 1990-04-30 | $7.08 | $11.34 | 94,050 | — | — |
| 1990-04-27 | $7.25 | $11.61 | 378,750 | — | — |
| 1990-04-26 | $7.25 | $11.61 | 110,700 | — | — |
| 1990-04-25 | $7.17 | $11.47 | 155,100 | — | — |
| 1990-04-24 | $7.17 | $11.47 | 132,600 | — | — |
| 1990-04-23 | $7.25 | $11.61 | 273,600 | — | — |
| 1990-04-20 | $7.33 | $11.74 | 244,050 | — | — |
| 1990-04-19 | $7.50 | $12.01 | 160,500 | — | — |
| 1990-04-18 | $7.50 | $12.01 | 307,800 | — | — |
| 1990-04-17 | $7.42 | $11.87 | 505,950 | — | — |
| 1990-04-16 | $7.42 | $11.87 | 663,450 | — | — |
| 1990-04-12 | $8.08 | $12.94 | 267,450 | — | — |
| 1990-04-11 | $8.00 | $12.81 | 136,650 | — | — |
| 1990-04-10 | $8.25 | $13.21 | 137,250 | — | — |
| 1990-04-09 | $8.08 | $12.94 | 119,550 | — | — |
| 1990-04-06 | $8.08 | $12.94 | 117,600 | — | — |
| 1990-04-05 | $8.08 | $12.94 | 105,450 | — | — |
| 1990-04-04 | $8.08 | $12.94 | 132,300 | — | — |
| 1990-04-03 | $8.17 | $13.07 | 127,050 | — | — |
| 1990-04-02 | $8.17 | $13.07 | 76,200 | — | — |
| 1990-03-30 | $8.25 | $13.21 | 381,600 | — | — |
| 1990-03-29 | $8.17 | $13.07 | 193,800 | — | — |
| 1990-03-28 | $8.25 | $13.21 | 392,250 | — | — |
| 1990-03-27 | $8.17 | $13.07 | 374,550 | — | — |
| 1990-03-26 | $8.33 | $13.34 | 81,750 | — | — |
| 1990-03-23 | $8.42 | $13.47 | 110,550 | — | — |
| 1990-03-22 | $8.33 | $13.34 | 232,650 | — | — |
| 1990-03-21 | $8.50 | $13.61 | 142,650 | — | — |
| 1990-03-20 | $8.50 | $13.61 | 159,150 | — | — |
| 1990-03-19 | $8.58 | $13.74 | 91,050 | — | — |
| 1990-03-16 | $8.58 | $13.74 | 199,350 | — | — |
| 1990-03-15 | $8.58 | $13.74 | 168,900 | — | — |
| 1990-03-14 | $8.50 | $13.61 | 152,250 | — | — |
| 1990-03-13 | $8.58 | $13.74 | 151,050 | — | — |
| 1990-03-12 | $8.42 | $13.47 | 245,400 | — | — |
| 1990-03-09 | $8.33 | $13.34 | 1,905,900 | — | — |
| 1990-03-08 | $9.33 | $14.94 | 120,750 | — | — |
| 1990-03-07 | $9.42 | $15.07 | 191,400 | — | — |
| 1990-03-06 | $9.50 | $15.21 | 181,800 | — | — |
| 1990-03-05 | $9.33 | $14.94 | 347,700 | — | — |
| 1990-03-02 | $9.42 | $15.07 | 186,750 | — | — |
| 1990-03-01 | $9.67 | $15.47 | 461,400 | — | — |
| 1990-02-28 | $10.33 | $16.54 | 169,200 | — | — |
| 1990-02-27 | $9.92 | $15.88 | 31,800 | — | — |
| 1990-02-26 | $10.00 | $16.01 | 115,200 | — | — |
| 1990-02-23 | $9.83 | $15.74 | 103,350 | — | — |
| 1990-02-22 | $9.92 | $15.88 | 108,000 | — | — |
| 1990-02-21 | $9.92 | $15.88 | 125,850 | — | — |
| 1990-02-20 | $10.00 | $16.01 | 69,600 | — | — |
| 1990-02-16 | $10.08 | $16.14 | 73,200 | — | — |
| 1990-02-15 | $10.08 | $16.14 | 86,400 | — | — |
| 1990-02-14 | $10.08 | $16.14 | 80,700 | — | — |
| 1990-02-13 | $10.25 | $16.41 | 160,050 | — | — |
| 1990-02-12 | $10.33 | $16.54 | 225,450 | — | — |
| 1990-02-09 | $10.25 | $16.41 | 124,500 | — | — |
| 1990-02-08 | $10.17 | $16.28 | 97,050 | — | — |
| 1990-02-07 | $10.08 | $16.14 | 66,000 | — | — |
| 1990-02-06 | $10.17 | $16.28 | 70,200 | — | — |
| 1990-02-05 | $10.17 | $16.28 | 101,250 | — | — |
| 1990-02-02 | $10.17 | $16.28 | 96,750 | — | — |
| 1990-02-01 | $10.17 | $16.28 | 712,950 | — | — |
| 1990-01-31 | $10.00 | $16.01 | 299,700 | — | — |
| 1990-01-30 | $9.67 | $15.47 | 229,350 | — | — |
| 1990-01-29 | $9.83 | $15.74 | 231,450 | — | — |
| 1990-01-26 | $9.83 | $15.74 | 132,900 | — | — |
| 1990-01-25 | $9.92 | $15.88 | 522,450 | — | — |
| 1990-01-24 | $9.67 | $15.47 | 370,650 | — | — |
| 1990-01-23 | $9.75 | $15.61 | 141,150 | — | — |
| 1990-01-22 | $9.67 | $15.47 | 245,550 | — | — |
| 1990-01-19 | $9.75 | $15.61 | 1,132,200 | — | — |
| 1990-01-18 | $9.50 | $15.21 | 85,950 | — | — |
| 1990-01-17 | $9.42 | $15.07 | 192,450 | — | — |
| 1990-01-16 | $9.50 | $15.21 | 234,450 | — | — |
| 1990-01-15 | $9.58 | $15.34 | 326,550 | — | — |
| 1990-01-12 | $9.50 | $15.21 | 282,150 | — | — |
| 1990-01-11 | $9.50 | $15.21 | 77,100 | — | — |
| 1990-01-10 | $9.58 | $15.34 | 178,350 | — | — |
| 1990-01-09 | $9.67 | $15.47 | 86,700 | — | — |
| 1990-01-08 | $9.67 | $15.47 | 215,700 | — | — |
| 1990-01-05 | $9.83 | $15.74 | 98,250 | — | — |
| 1990-01-04 | $9.75 | $15.61 | 129,600 | — | — |
| 1990-01-03 | $9.75 | $15.61 | 173,550 | — | — |
| 1990-01-02 | $9.67 | $15.47 | 99,750 | — | — |