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 | $6.84 | $8.78 | 1,054,800 | — | — |
| 1990-12-28 | $6.88 | $8.82 | 652,800 | — | — |
| 1990-12-27 | $6.75 | $8.66 | 1,131,600 | — | — |
| 1990-12-26 | $6.53 | $8.38 | 1,101,600 | — | — |
| 1990-12-24 | $6.44 | $8.26 | 75,600 | — | — |
| 1990-12-21 | $6.50 | $8.34 | 1,269,600 | — | — |
| 1990-12-20 | $6.28 | $8.06 | 557,200 | — | — |
| 1990-12-19 | $6.28 | $8.06 | 632,400 | — | — |
| 1990-12-18 | $6.22 | $7.98 | 493,600 | — | — |
| 1990-12-17 | $6.22 | $7.98 | 197,600 | — | — |
| 1990-12-14 | $6.28 | $8.06 | 348,000 | — | — |
| 1990-12-13 | $6.44 | $8.26 | 567,200 | — | — |
| 1990-12-12 | $6.53 | $8.38 | 550,800 | — | — |
| 1990-12-11 | $6.44 | $8.26 | 660,400 | — | — |
| 1990-12-10 | $6.28 | $8.06 | 425,600 | — | — |
| 1990-12-07 | $6.16 | $7.82 | 290,400 | — | — |
| 1990-12-06 | $6.25 | $7.94 | 416,400 | — | — |
| 1990-12-05 | $6.25 | $7.94 | 476,400 | — | — |
| 1990-12-04 | $6.19 | $7.86 | 574,000 | — | — |
| 1990-12-03 | $6.31 | $8.01 | 965,600 | — | — |
| 1990-11-30 | $6.06 | $7.70 | 521,600 | — | — |
| 1990-11-29 | $6.06 | $7.70 | 445,200 | — | — |
| 1990-11-28 | $6.03 | $7.66 | 432,800 | — | — |
| 1990-11-27 | $5.97 | $7.58 | 397,600 | — | — |
| 1990-11-26 | $5.81 | $7.38 | 395,200 | — | — |
| 1990-11-23 | $5.72 | $7.26 | 293,600 | — | — |
| 1990-11-21 | $5.91 | $7.50 | 443,200 | — | — |
| 1990-11-20 | $5.94 | $7.54 | 372,400 | — | — |
| 1990-11-19 | $6.19 | $7.86 | 478,400 | — | — |
| 1990-11-16 | $5.97 | $7.58 | 1,279,200 | — | — |
| 1990-11-15 | $5.91 | $7.50 | 337,600 | — | — |
| 1990-11-14 | $5.91 | $7.50 | 417,600 | — | — |
| 1990-11-13 | $5.91 | $7.50 | 301,600 | — | — |
| 1990-11-12 | $6.00 | $7.62 | 201,600 | — | — |
| 1990-11-09 | $5.94 | $7.54 | 823,200 | — | — |
| 1990-11-08 | $5.91 | $7.50 | 390,400 | — | — |
| 1990-11-07 | $5.94 | $7.54 | 342,400 | — | — |
| 1990-11-06 | $5.97 | $7.58 | 488,400 | — | — |
| 1990-11-05 | $6.00 | $7.62 | 618,000 | — | — |
| 1990-11-02 | $5.97 | $7.58 | 613,200 | — | — |
| 1990-11-01 | $5.69 | $7.22 | 717,600 | — | — |
| 1990-10-31 | $5.59 | $7.10 | 278,000 | — | — |
| 1990-10-30 | $5.53 | $7.02 | 964,400 | — | — |
| 1990-10-29 | $5.41 | $6.86 | 260,400 | — | — |
| 1990-10-26 | $5.47 | $6.94 | 210,400 | — | — |
| 1990-10-25 | $5.56 | $7.06 | 792,800 | — | — |
| 1990-10-24 | $5.41 | $6.86 | 199,600 | — | — |
| 1990-10-23 | $5.44 | $6.90 | 478,400 | — | — |
| 1990-10-22 | $5.41 | $6.86 | 701,200 | — | — |
| 1990-10-19 | $5.34 | $6.78 | 391,600 | — | — |
| 1990-10-18 | $5.13 | $6.51 | 448,000 | — | — |
| 1990-10-17 | $4.94 | $6.27 | 1,081,600 | — | — |
| 1990-10-16 | $4.91 | $6.23 | 494,000 | — | — |
| 1990-10-15 | $5.06 | $6.43 | 412,000 | — | — |
| 1990-10-12 | $5.22 | $6.63 | 459,600 | — | — |
| 1990-10-11 | $5.34 | $6.78 | 757,600 | — | — |
| 1990-10-10 | $5.41 | $6.86 | 494,800 | — | — |
| 1990-10-09 | $5.50 | $6.98 | 509,600 | — | — |
| 1990-10-08 | $5.63 | $7.14 | 181,600 | — | — |
| 1990-10-05 | $5.69 | $7.22 | 514,800 | — | — |
| 1990-10-04 | $5.72 | $7.26 | 451,200 | — | — |
| 1990-10-03 | $5.53 | $7.02 | 424,400 | — | — |
| 1990-10-02 | $5.47 | $6.94 | 876,400 | — | — |
| 1990-10-01 | $5.34 | $6.78 | 1,646,800 | — | — |
| 1990-09-28 | $5.13 | $6.51 | 429,600 | — | — |
| 1990-09-27 | $5.16 | $6.55 | 1,154,000 | — | — |
| 1990-09-26 | $5.22 | $6.63 | 600,800 | — | — |
| 1990-09-25 | $5.34 | $6.78 | 370,800 | — | — |
| 1990-09-24 | $5.31 | $6.74 | 231,200 | — | — |
| 1990-09-21 | $5.41 | $6.86 | 545,200 | — | — |
| 1990-09-20 | $5.59 | $7.10 | 439,200 | — | — |
| 1990-09-19 | $5.44 | $6.90 | 370,800 | — | — |
| 1990-09-18 | $5.38 | $6.82 | 736,800 | — | — |
| 1990-09-17 | $5.16 | $6.55 | 380,800 | — | — |
| 1990-09-14 | $5.16 | $6.55 | 872,000 | — | — |
| 1990-09-13 | $5.13 | $6.51 | 534,000 | — | — |
| 1990-09-12 | $5.38 | $6.82 | 1,144,400 | — | — |
| 1990-09-11 | $5.25 | $6.67 | 565,600 | — | — |
| 1990-09-10 | $5.25 | $6.67 | 235,200 | — | — |
| 1990-09-07 | $5.28 | $6.63 | 447,600 | — | — |
| 1990-09-06 | $5.25 | $6.59 | 682,800 | — | — |
| 1990-09-05 | $5.19 | $6.51 | 372,400 | — | — |
| 1990-09-04 | $5.06 | $6.35 | 197,600 | — | — |
| 1990-08-31 | $5.03 | $6.31 | 307,200 | — | — |
| 1990-08-30 | $5.00 | $6.27 | 302,400 | — | — |
| 1990-08-29 | $5.19 | $6.51 | 465,600 | — | — |
| 1990-08-28 | $5.16 | $6.47 | 539,200 | — | — |
| 1990-08-27 | $4.94 | $6.19 | 1,350,000 | — | — |
| 1990-08-24 | $4.97 | $6.23 | 605,200 | — | — |
| 1990-08-23 | $4.84 | $6.08 | 606,800 | — | — |
| 1990-08-22 | $5.00 | $6.27 | 404,400 | — | — |
| 1990-08-21 | $5.34 | $6.70 | 298,000 | — | — |
| 1990-08-20 | $5.34 | $6.70 | 256,000 | — | — |
| 1990-08-17 | $5.34 | $6.70 | 1,386,800 | — | — |
| 1990-08-16 | $5.38 | $6.74 | 561,600 | — | — |
| 1990-08-15 | $5.44 | $6.82 | 352,800 | — | — |
| 1990-08-14 | $5.56 | $6.98 | 321,600 | — | — |
| 1990-08-13 | $5.56 | $6.98 | 389,200 | — | — |
| 1990-08-10 | $5.44 | $6.82 | 264,800 | — | — |
| 1990-08-09 | $5.66 | $7.10 | 1,039,200 | — | — |
| 1990-08-08 | $5.50 | $6.90 | 337,600 | — | — |
| 1990-08-07 | $5.56 | $6.98 | 860,800 | — | — |
| 1990-08-06 | $5.63 | $7.06 | 694,400 | — | — |
| 1990-08-03 | $5.72 | $7.17 | 568,800 | — | — |
| 1990-08-02 | $5.75 | $7.21 | 485,200 | — | — |
| 1990-08-01 | $5.72 | $7.17 | 1,247,200 | — | — |
| 1990-07-31 | $5.69 | $7.14 | 221,200 | — | — |
| 1990-07-30 | $5.72 | $7.17 | 468,000 | — | — |
| 1990-07-27 | $5.66 | $7.10 | 418,400 | — | — |
| 1990-07-26 | $5.78 | $7.25 | 424,400 | — | — |
| 1990-07-25 | $5.84 | $7.33 | 158,000 | — | — |
| 1990-07-24 | $5.84 | $7.33 | 1,019,200 | — | — |
| 1990-07-23 | $5.81 | $7.29 | 239,200 | — | — |
| 1990-07-20 | $5.88 | $7.37 | 285,600 | — | — |
| 1990-07-19 | $5.84 | $7.33 | 403,200 | — | — |
| 1990-07-18 | $5.88 | $7.37 | 698,800 | — | — |
| 1990-07-17 | $5.91 | $7.41 | 609,200 | — | — |
| 1990-07-16 | $5.94 | $7.45 | 225,200 | — | — |
| 1990-07-13 | $5.97 | $7.49 | 873,200 | — | — |
| 1990-07-12 | $6.06 | $7.61 | 546,000 | — | — |
| 1990-07-11 | $6.06 | $7.61 | 1,030,000 | — | — |
| 1990-07-10 | $5.91 | $7.41 | 710,800 | — | — |
| 1990-07-09 | $5.97 | $7.49 | 347,200 | — | — |
| 1990-07-06 | $5.94 | $7.45 | 208,800 | — | — |
| 1990-07-05 | $5.88 | $7.37 | 496,800 | — | — |
| 1990-07-03 | $5.91 | $7.41 | 342,400 | — | — |
| 1990-07-02 | $5.91 | $7.41 | 476,800 | — | — |
| 1990-06-29 | $5.94 | $7.45 | 405,200 | — | — |
| 1990-06-28 | $5.91 | $7.41 | 1,104,000 | — | — |
| 1990-06-27 | $5.94 | $7.45 | 275,600 | — | — |
| 1990-06-26 | $5.94 | $7.45 | 237,200 | — | — |
| 1990-06-25 | $5.91 | $7.41 | 965,200 | — | — |
| 1990-06-22 | $6.00 | $7.53 | 1,123,600 | — | — |
| 1990-06-21 | $6.06 | $7.61 | 567,200 | — | — |
| 1990-06-20 | $6.03 | $7.57 | 482,000 | — | — |
| 1990-06-19 | $6.03 | $7.57 | 709,200 | — | — |
| 1990-06-18 | $5.88 | $7.37 | 173,600 | — | — |
| 1990-06-15 | $5.97 | $7.49 | 572,800 | — | — |
| 1990-06-14 | $6.00 | $7.53 | 236,400 | — | — |
| 1990-06-13 | $6.03 | $7.57 | 350,800 | — | — |
| 1990-06-12 | $6.06 | $7.61 | 436,800 | — | — |
| 1990-06-11 | $6.00 | $7.53 | 460,800 | — | — |
| 1990-06-08 | $6.03 | $7.49 | 426,400 | — | — |
| 1990-06-07 | $6.06 | $7.53 | 449,200 | — | — |
| 1990-06-06 | $6.09 | $7.57 | 383,200 | — | — |
| 1990-06-05 | $6.09 | $7.57 | 481,600 | — | — |
| 1990-06-04 | $6.03 | $7.49 | 733,600 | — | — |
| 1990-06-01 | $6.13 | $7.60 | 328,000 | — | — |
| 1990-05-31 | $6.13 | $7.60 | 701,200 | — | — |
| 1990-05-30 | $6.03 | $7.49 | 460,000 | — | — |
| 1990-05-29 | $6.03 | $7.49 | 488,000 | — | — |
| 1990-05-25 | $5.97 | $7.41 | 381,200 | — | — |
| 1990-05-24 | $5.97 | $7.41 | 959,200 | — | — |
| 1990-05-23 | $6.00 | $7.45 | 800,800 | — | — |
| 1990-05-22 | $5.91 | $7.33 | 693,600 | — | — |
| 1990-05-21 | $5.97 | $7.41 | 318,400 | — | — |
| 1990-05-18 | $6.09 | $7.57 | 466,000 | — | — |
| 1990-05-17 | $6.09 | $7.57 | 290,000 | — | — |
| 1990-05-16 | $6.16 | $7.64 | 455,600 | — | — |
| 1990-05-15 | $6.19 | $7.68 | 452,800 | — | — |
| 1990-05-14 | $6.19 | $7.68 | 721,600 | — | — |
| 1990-05-11 | $6.09 | $7.57 | 1,449,600 | — | — |
| 1990-05-10 | $6.06 | $7.53 | 392,000 | — | — |
| 1990-05-09 | $6.00 | $7.45 | 826,400 | — | — |
| 1990-05-08 | $6.03 | $7.49 | 754,000 | — | — |
| 1990-05-07 | $6.00 | $7.45 | 569,200 | — | — |
| 1990-05-04 | $5.97 | $7.41 | 691,200 | — | — |
| 1990-05-03 | $6.03 | $7.49 | 240,400 | — | — |
| 1990-05-02 | $6.00 | $7.45 | 730,000 | — | — |
| 1990-05-01 | $6.00 | $7.45 | 715,200 | — | — |
| 1990-04-30 | $6.00 | $7.45 | 375,200 | — | — |
| 1990-04-27 | $6.00 | $7.45 | 733,200 | — | — |
| 1990-04-26 | $6.00 | $7.45 | 1,319,600 | — | — |
| 1990-04-25 | $6.03 | $7.49 | 732,400 | — | — |
| 1990-04-24 | $5.94 | $7.37 | 560,800 | — | — |
| 1990-04-23 | $5.75 | $7.14 | 278,800 | — | — |
| 1990-04-20 | $5.78 | $7.18 | 2,562,000 | — | — |
| 1990-04-19 | $5.91 | $7.33 | 392,400 | — | — |
| 1990-04-18 | $6.00 | $7.45 | 235,600 | — | — |
| 1990-04-17 | $6.00 | $7.45 | 566,400 | — | — |
| 1990-04-16 | $5.94 | $7.37 | 1,184,000 | — | — |
| 1990-04-12 | $5.88 | $7.29 | 696,000 | — | — |
| 1990-04-11 | $5.88 | $7.29 | 382,000 | — | — |
| 1990-04-10 | $5.91 | $7.33 | 607,600 | — | — |
| 1990-04-09 | $5.81 | $7.22 | 256,000 | — | — |
| 1990-04-06 | $5.75 | $7.14 | 816,000 | — | — |
| 1990-04-05 | $5.78 | $7.18 | 361,600 | — | — |
| 1990-04-04 | $5.84 | $7.26 | 452,400 | — | — |
| 1990-04-03 | $5.84 | $7.26 | 1,053,200 | — | — |
| 1990-04-02 | $5.63 | $6.98 | 465,200 | — | — |
| 1990-03-30 | $5.66 | $7.02 | 422,400 | — | — |
| 1990-03-29 | $5.66 | $7.02 | 278,000 | — | — |
| 1990-03-28 | $5.69 | $7.06 | 808,000 | — | — |
| 1990-03-27 | $5.72 | $7.10 | 686,800 | — | — |
| 1990-03-26 | $5.88 | $7.29 | 332,800 | — | — |
| 1990-03-23 | $5.84 | $7.26 | 890,000 | — | — |
| 1990-03-22 | $5.75 | $7.14 | 1,130,400 | — | — |
| 1990-03-21 | $5.84 | $7.26 | 630,800 | — | — |
| 1990-03-20 | $6.00 | $7.45 | 419,200 | — | — |
| 1990-03-19 | $5.94 | $7.37 | 389,200 | — | — |
| 1990-03-16 | $5.94 | $7.37 | 666,400 | — | — |
| 1990-03-15 | $6.00 | $7.45 | 286,000 | — | — |
| 1990-03-14 | $5.94 | $7.37 | 590,400 | — | — |
| 1990-03-13 | $6.09 | $7.57 | 816,000 | — | — |
| 1990-03-12 | $6.25 | $7.76 | 732,800 | — | — |
| 1990-03-09 | $6.25 | $7.76 | 502,800 | — | — |
| 1990-03-08 | $6.28 | $7.80 | 655,200 | — | — |
| 1990-03-07 | $6.09 | $7.57 | 631,600 | — | — |
| 1990-03-06 | $6.06 | $7.53 | 1,096,400 | — | — |
| 1990-03-05 | $5.97 | $7.41 | 440,000 | — | — |
| 1990-03-02 | $5.97 | $7.33 | 766,400 | — | — |
| 1990-03-01 | $5.84 | $7.18 | 827,200 | — | — |
| 1990-02-28 | $5.78 | $7.10 | 676,400 | — | — |
| 1990-02-27 | $5.69 | $6.99 | 860,400 | — | — |
| 1990-02-26 | $5.63 | $6.91 | 328,400 | — | — |
| 1990-02-23 | $5.50 | $6.76 | 423,200 | — | — |
| 1990-02-22 | $5.47 | $6.72 | 757,600 | — | — |
| 1990-02-21 | $5.31 | $6.53 | 352,000 | — | — |
| 1990-02-20 | $5.44 | $6.68 | 578,800 | — | — |
| 1990-02-16 | $5.59 | $6.87 | 355,200 | — | — |
| 1990-02-15 | $5.66 | $6.95 | 265,600 | — | — |
| 1990-02-14 | $5.72 | $7.03 | 412,400 | — | — |
| 1990-02-13 | $5.72 | $7.03 | 250,800 | — | — |
| 1990-02-12 | $5.59 | $6.87 | 231,600 | — | — |
| 1990-02-09 | $5.84 | $7.18 | 306,800 | — | — |
| 1990-02-08 | $5.88 | $7.22 | 599,200 | — | — |
| 1990-02-07 | $5.78 | $7.10 | 359,200 | — | — |
| 1990-02-06 | $5.66 | $6.95 | 411,600 | — | — |
| 1990-02-05 | $5.78 | $7.10 | 414,400 | — | — |
| 1990-02-02 | $5.66 | $6.95 | 596,400 | — | — |
| 1990-02-01 | $5.44 | $6.68 | 497,200 | — | — |
| 1990-01-31 | $5.38 | $6.60 | 494,000 | — | — |
| 1990-01-30 | $5.28 | $6.49 | 503,200 | — | — |
| 1990-01-29 | $5.53 | $6.80 | 407,200 | — | — |
| 1990-01-26 | $5.53 | $6.80 | 341,600 | — | — |
| 1990-01-25 | $5.41 | $6.64 | 1,113,600 | — | — |
| 1990-01-24 | $5.53 | $6.80 | 314,400 | — | — |
| 1990-01-23 | $5.56 | $6.83 | 629,600 | — | — |
| 1990-01-22 | $5.59 | $6.87 | 366,000 | — | — |
| 1990-01-19 | $5.75 | $7.06 | 1,015,600 | — | — |
| 1990-01-18 | $5.91 | $7.26 | 1,092,800 | — | — |
| 1990-01-17 | $5.81 | $7.14 | 399,200 | — | — |
| 1990-01-16 | $5.75 | $7.06 | 202,400 | — | — |
| 1990-01-15 | $5.72 | $7.03 | 544,400 | — | — |
| 1990-01-12 | $5.69 | $6.99 | 421,600 | — | — |
| 1990-01-11 | $5.94 | $7.29 | 387,200 | — | — |
| 1990-01-10 | $5.91 | $7.26 | 616,000 | — | — |
| 1990-01-09 | $5.94 | $7.29 | 766,000 | — | — |
| 1990-01-08 | $6.03 | $7.41 | 697,600 | — | — |
| 1990-01-05 | $6.22 | $7.64 | 723,200 | — | — |
| 1990-01-04 | $6.09 | $7.49 | 350,000 | — | — |
| 1990-01-03 | $6.06 | $7.45 | 706,400 | — | — |
| 1990-01-02 | $6.25 | $7.68 | 1,431,200 | — | — |