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 | $5.81 | $6.29 | 21,800 | — | — |
| 1990-12-28 | $5.63 | $6.09 | 23,400 | — | — |
| 1990-12-27 | $5.88 | $6.36 | 24,000 | — | — |
| 1990-12-26 | $6.00 | $6.49 | 3,600 | — | — |
| 1990-12-24 | $5.88 | $6.36 | 1,800 | — | — |
| 1990-12-21 | $6.00 | $6.49 | 21,600 | — | — |
| 1990-12-20 | $5.88 | $6.32 | 35,200 | — | — |
| 1990-12-19 | $6.13 | $6.59 | 34,400 | — | — |
| 1990-12-18 | $6.13 | $6.59 | 30,000 | — | — |
| 1990-12-17 | $6.00 | $6.46 | 8,800 | — | — |
| 1990-12-14 | $6.13 | $6.59 | 8,200 | — | — |
| 1990-12-13 | $6.06 | $6.52 | 44,000 | — | — |
| 1990-12-12 | $6.00 | $6.46 | 51,800 | — | — |
| 1990-12-11 | $6.13 | $6.59 | 135,800 | — | — |
| 1990-12-10 | $6.13 | $6.59 | 4,200 | — | — |
| 1990-12-07 | $6.13 | $6.59 | 71,600 | — | — |
| 1990-12-06 | $6.38 | $6.86 | 54,400 | — | — |
| 1990-12-05 | $5.75 | $6.19 | 13,800 | — | — |
| 1990-12-04 | $5.88 | $6.32 | 13,200 | — | — |
| 1990-12-03 | $5.88 | $6.32 | 9,000 | — | — |
| 1990-11-30 | $5.75 | $6.19 | 20,600 | — | — |
| 1990-11-29 | $5.25 | $5.65 | 12,400 | — | — |
| 1990-11-28 | $5.13 | $5.52 | 35,800 | — | — |
| 1990-11-27 | $5.38 | $5.78 | 11,200 | — | — |
| 1990-11-26 | $5.00 | $5.38 | 8,200 | — | — |
| 1990-11-23 | $5.25 | $5.65 | 6,400 | — | — |
| 1990-11-21 | $5.38 | $5.78 | 13,800 | — | — |
| 1990-11-20 | $5.13 | $5.52 | 13,400 | — | — |
| 1990-11-19 | $5.13 | $5.52 | 49,600 | — | — |
| 1990-11-16 | $5.13 | $5.52 | 27,200 | — | — |
| 1990-11-15 | $5.06 | $5.45 | 9,800 | — | — |
| 1990-11-14 | $5.13 | $5.52 | 57,200 | — | — |
| 1990-11-13 | $4.88 | $5.25 | 127,800 | — | — |
| 1990-11-12 | $5.13 | $5.52 | 42,400 | — | — |
| 1990-11-09 | $5.38 | $5.78 | 42,400 | — | — |
| 1990-11-08 | $5.50 | $5.92 | 20,800 | — | — |
| 1990-11-07 | $5.38 | $5.78 | 41,400 | — | — |
| 1990-11-06 | $5.63 | $6.05 | 4,400 | — | — |
| 1990-11-05 | $5.75 | $6.19 | 12,400 | — | — |
| 1990-11-02 | $5.50 | $5.92 | 52,000 | — | — |
| 1990-11-01 | $5.75 | $6.19 | 6,400 | — | — |
| 1990-10-31 | $5.50 | $5.92 | 25,400 | — | — |
| 1990-10-30 | $5.38 | $5.78 | 20,000 | — | — |
| 1990-10-29 | $5.50 | $5.92 | 8,200 | — | — |
| 1990-10-26 | $5.50 | $5.92 | 20,200 | — | — |
| 1990-10-25 | $5.75 | $6.19 | 55,800 | — | — |
| 1990-10-24 | $5.50 | $5.92 | 46,800 | — | — |
| 1990-10-23 | $5.75 | $6.19 | 29,800 | — | — |
| 1990-10-22 | $5.94 | $6.39 | 15,000 | — | — |
| 1990-10-19 | $5.94 | $6.39 | 38,200 | — | — |
| 1990-10-18 | $5.88 | $6.32 | 27,800 | — | — |
| 1990-10-17 | $5.88 | $6.32 | 172,000 | — | — |
| 1990-10-16 | $6.25 | $6.73 | 53,400 | — | — |
| 1990-10-15 | $6.50 | $7.00 | 6,200 | — | — |
| 1990-10-12 | $6.63 | $7.13 | 29,400 | — | — |
| 1990-10-11 | $6.25 | $6.73 | 4,000 | — | — |
| 1990-10-10 | $6.25 | $6.73 | 16,000 | — | — |
| 1990-10-09 | $6.00 | $6.46 | 639,400 | — | — |
| 1990-10-08 | $6.25 | $6.73 | 7,800 | — | — |
| 1990-10-05 | $6.38 | $6.86 | 24,800 | — | — |
| 1990-10-04 | $6.50 | $7.00 | 22,200 | — | — |
| 1990-10-03 | $6.38 | $6.86 | 17,200 | — | — |
| 1990-10-02 | $6.38 | $6.86 | 120,400 | — | — |
| 1990-10-01 | $6.25 | $6.73 | 19,400 | — | — |
| 1990-09-28 | $6.00 | $6.46 | 4,600 | — | — |
| 1990-09-27 | $6.00 | $6.46 | 153,600 | — | — |
| 1990-09-26 | $6.00 | $6.46 | 22,600 | — | — |
| 1990-09-25 | $6.13 | $6.59 | 56,000 | — | — |
| 1990-09-24 | $6.25 | $6.73 | 41,000 | — | — |
| 1990-09-21 | $6.25 | $6.73 | 441,400 | — | — |
| 1990-09-20 | $6.38 | $6.86 | 35,800 | — | — |
| 1990-09-19 | $6.25 | $6.73 | 18,000 | — | — |
| 1990-09-18 | $6.31 | $6.79 | 93,600 | — | — |
| 1990-09-17 | $6.25 | $6.73 | 30,800 | — | — |
| 1990-09-14 | $6.25 | $6.73 | 247,600 | — | — |
| 1990-09-13 | $6.25 | $6.73 | 51,200 | — | — |
| 1990-09-12 | $6.38 | $6.86 | 139,000 | — | — |
| 1990-09-11 | $6.63 | $7.13 | 154,800 | — | — |
| 1990-09-10 | $7.50 | $8.07 | 65,600 | — | — |
| 1990-09-07 | $7.25 | $7.80 | 11,200 | — | — |
| 1990-09-06 | $7.13 | $7.67 | 53,000 | — | — |
| 1990-09-05 | $6.88 | $7.40 | 57,600 | — | — |
| 1990-09-04 | $6.88 | $7.40 | 12,400 | — | — |
| 1990-08-31 | $6.88 | $7.40 | 49,800 | — | — |
| 1990-08-30 | $7.00 | $7.53 | 123,200 | — | — |
| 1990-08-29 | $7.13 | $7.67 | 101,000 | — | — |
| 1990-08-28 | $7.00 | $7.53 | 39,200 | — | — |
| 1990-08-27 | $6.63 | $7.13 | 91,000 | — | — |
| 1990-08-24 | $6.88 | $7.40 | 77,200 | — | — |
| 1990-08-23 | $6.63 | $7.13 | 129,400 | — | — |
| 1990-08-22 | $7.00 | $7.53 | 17,200 | — | — |
| 1990-08-21 | $7.25 | $7.80 | 53,800 | — | — |
| 1990-08-20 | $7.63 | $8.21 | 42,400 | — | — |
| 1990-08-17 | $7.75 | $8.34 | 45,800 | — | — |
| 1990-08-16 | $7.88 | $8.48 | 39,200 | — | — |
| 1990-08-15 | $8.38 | $9.01 | 59,000 | — | — |
| 1990-08-14 | $8.25 | $8.88 | 13,800 | — | — |
| 1990-08-13 | $8.38 | $9.01 | 9,400 | — | — |
| 1990-08-10 | $8.25 | $8.88 | 98,000 | — | — |
| 1990-08-09 | $8.69 | $9.35 | 51,200 | — | — |
| 1990-08-08 | $9.00 | $9.69 | 88,400 | — | — |
| 1990-08-07 | $9.13 | $9.82 | 71,600 | — | — |
| 1990-08-06 | $9.25 | $9.96 | 26,600 | — | — |
| 1990-08-03 | $9.50 | $10.22 | 32,800 | — | — |
| 1990-08-02 | $9.50 | $10.22 | 56,000 | — | — |
| 1990-08-01 | $9.63 | $10.36 | 12,400 | — | — |
| 1990-07-31 | $9.88 | $10.63 | 7,400 | — | — |
| 1990-07-30 | $9.88 | $10.63 | 67,600 | — | — |
| 1990-07-27 | $10.00 | $10.76 | 202,800 | — | — |
| 1990-07-26 | $9.88 | $10.63 | 76,600 | — | — |
| 1990-07-25 | $10.00 | $10.76 | 45,000 | — | — |
| 1990-07-24 | $10.00 | $10.76 | 58,000 | — | — |
| 1990-07-23 | $10.00 | $10.76 | 177,400 | — | — |
| 1990-07-20 | $10.00 | $10.76 | 735,200 | — | — |
| 1990-07-19 | $9.88 | $10.63 | 283,400 | — | — |
| 1990-07-18 | $9.75 | $10.49 | 266,400 | — | — |
| 1990-07-17 | $9.75 | $10.49 | 31,600 | — | — |
| 1990-07-16 | $9.81 | $10.56 | 45,400 | — | — |
| 1990-07-13 | $9.75 | $10.49 | 93,000 | — | — |
| 1990-07-12 | $9.88 | $10.63 | 15,400 | — | — |
| 1990-07-11 | $9.88 | $10.63 | 5,200 | — | — |
| 1990-07-10 | $9.75 | $10.49 | 22,600 | — | — |
| 1990-07-09 | $10.00 | $10.76 | 11,200 | — | — |
| 1990-07-06 | $9.88 | $10.63 | 50,800 | — | — |
| 1990-07-05 | $9.88 | $10.63 | 47,000 | — | — |
| 1990-07-03 | $10.25 | $11.03 | 37,400 | — | — |
| 1990-07-02 | $10.25 | $11.03 | 15,600 | — | — |
| 1990-06-29 | $10.38 | $11.17 | 38,600 | — | — |
| 1990-06-28 | $10.38 | $11.17 | 30,000 | — | — |
| 1990-06-27 | $9.81 | $10.56 | 70,000 | — | — |
| 1990-06-26 | $9.88 | $10.63 | 5,800 | — | — |
| 1990-06-25 | $9.75 | $10.49 | 37,800 | — | — |
| 1990-06-22 | $10.00 | $10.73 | 190,000 | — | — |
| 1990-06-21 | $10.00 | $10.73 | 66,200 | — | — |
| 1990-06-20 | $10.00 | $10.73 | 31,600 | — | — |
| 1990-06-19 | $9.88 | $10.59 | 59,600 | — | — |
| 1990-06-18 | $10.25 | $11.00 | 45,400 | — | — |
| 1990-06-15 | $10.50 | $11.26 | 382,200 | — | — |
| 1990-06-14 | $10.38 | $11.13 | 162,800 | — | — |
| 1990-06-13 | $10.25 | $11.00 | 16,200 | — | — |
| 1990-06-12 | $10.50 | $11.26 | 126,200 | — | — |
| 1990-06-11 | $10.38 | $11.13 | 143,200 | — | — |
| 1990-06-08 | $10.13 | $10.86 | 161,800 | — | — |
| 1990-06-07 | $10.63 | $11.40 | 240,800 | — | — |
| 1990-06-06 | $11.88 | $12.74 | 9,400 | — | — |
| 1990-06-05 | $11.88 | $12.74 | 12,400 | — | — |
| 1990-06-04 | $12.13 | $13.01 | 34,000 | — | — |
| 1990-06-01 | $12.06 | $12.94 | 13,600 | — | — |
| 1990-05-31 | $11.88 | $12.74 | 47,000 | — | — |
| 1990-05-30 | $12.00 | $12.87 | 22,000 | — | — |
| 1990-05-29 | $11.50 | $12.34 | 198,600 | — | — |
| 1990-05-25 | $11.63 | $12.47 | 111,200 | — | — |
| 1990-05-24 | $11.88 | $12.74 | 61,200 | — | — |
| 1990-05-23 | $12.00 | $12.87 | 23,400 | — | — |
| 1990-05-22 | $12.13 | $13.01 | 116,800 | — | — |
| 1990-05-21 | $12.13 | $13.01 | 70,600 | — | — |
| 1990-05-18 | $12.25 | $13.14 | 110,800 | — | — |
| 1990-05-17 | $12.50 | $13.41 | 401,400 | — | — |
| 1990-05-16 | $12.13 | $13.01 | 157,600 | — | — |
| 1990-05-15 | $12.13 | $13.01 | 115,200 | — | — |
| 1990-05-14 | $12.25 | $13.14 | 39,000 | — | — |
| 1990-05-11 | $12.13 | $13.01 | 48,800 | — | — |
| 1990-05-10 | $12.00 | $12.87 | 66,800 | — | — |
| 1990-05-09 | $11.88 | $12.74 | 15,600 | — | — |
| 1990-05-08 | $11.94 | $12.81 | 52,800 | — | — |
| 1990-05-07 | $11.75 | $12.60 | 8,800 | — | — |
| 1990-05-04 | $11.75 | $12.60 | 12,000 | — | — |
| 1990-05-03 | $11.75 | $12.60 | 40,400 | — | — |
| 1990-05-02 | $11.88 | $12.74 | 55,000 | — | — |
| 1990-05-01 | $11.38 | $12.20 | 12,600 | — | — |
| 1990-04-30 | $11.63 | $12.47 | 45,000 | — | — |
| 1990-04-27 | $11.13 | $11.93 | 6,600 | — | — |
| 1990-04-26 | $11.25 | $12.07 | 38,200 | — | — |
| 1990-04-25 | $11.25 | $12.07 | 71,200 | — | — |
| 1990-04-24 | $11.25 | $12.07 | 17,800 | — | — |
| 1990-04-23 | $11.25 | $12.07 | 153,800 | — | — |
| 1990-04-20 | $11.00 | $11.80 | 40,000 | — | — |
| 1990-04-19 | $11.00 | $11.80 | 98,400 | — | — |
| 1990-04-18 | $11.00 | $11.80 | 50,800 | — | — |
| 1990-04-17 | $10.75 | $11.53 | 85,200 | — | — |
| 1990-04-16 | $10.63 | $11.40 | 43,600 | — | — |
| 1990-04-12 | $10.25 | $11.00 | 18,800 | — | — |
| 1990-04-11 | $10.19 | $10.93 | 35,000 | — | — |
| 1990-04-10 | $9.88 | $10.59 | 24,200 | — | — |
| 1990-04-09 | $10.13 | $10.86 | 38,800 | — | — |
| 1990-04-06 | $10.38 | $11.13 | 54,600 | — | — |
| 1990-04-05 | $10.63 | $11.40 | 12,800 | — | — |
| 1990-04-04 | $10.88 | $11.67 | 60,000 | — | — |
| 1990-04-03 | $10.88 | $11.67 | 26,000 | — | — |
| 1990-04-02 | $10.88 | $11.67 | 10,600 | — | — |
| 1990-03-30 | $10.88 | $11.67 | 615,000 | — | — |
| 1990-03-29 | $10.56 | $11.33 | 346,200 | — | — |
| 1990-03-28 | $10.50 | $11.26 | 41,200 | — | — |
| 1990-03-27 | $10.50 | $11.26 | 30,200 | — | — |
| 1990-03-26 | $10.50 | $11.26 | 38,400 | — | — |
| 1990-03-23 | $10.56 | $11.30 | 117,800 | — | — |
| 1990-03-22 | $10.50 | $11.23 | 91,200 | — | — |
| 1990-03-21 | $10.69 | $11.43 | 60,800 | — | — |
| 1990-03-20 | $10.50 | $11.23 | 110,800 | — | — |
| 1990-03-19 | $10.00 | $10.69 | 84,000 | — | — |
| 1990-03-16 | $9.63 | $10.29 | 151,800 | — | — |
| 1990-03-15 | $9.38 | $10.03 | 89,800 | — | — |
| 1990-03-14 | $9.38 | $10.03 | 109,800 | — | — |
| 1990-03-13 | $9.25 | $9.89 | 186,200 | — | — |
| 1990-03-12 | $9.00 | $9.63 | 12,200 | — | — |
| 1990-03-09 | $9.13 | $9.76 | 8,000 | — | — |
| 1990-03-08 | $9.13 | $9.76 | 44,400 | — | — |
| 1990-03-07 | $9.00 | $9.63 | 246,000 | — | — |
| 1990-03-06 | $8.75 | $9.36 | 18,000 | — | — |
| 1990-03-05 | $8.81 | $9.42 | 57,200 | — | — |
| 1990-03-02 | $8.69 | $9.29 | 30,800 | — | — |
| 1990-03-01 | $8.75 | $9.36 | 185,400 | — | — |
| 1990-02-28 | $8.88 | $9.49 | 87,000 | — | — |
| 1990-02-27 | $8.75 | $9.36 | 64,400 | — | — |
| 1990-02-26 | $8.63 | $9.22 | 330,200 | — | — |
| 1990-02-23 | $8.63 | $9.22 | 4,400 | — | — |
| 1990-02-22 | $8.88 | $9.49 | 102,200 | — | — |
| 1990-02-21 | $8.88 | $9.49 | 101,800 | — | — |
| 1990-02-20 | $8.88 | $9.49 | 152,800 | — | — |
| 1990-02-16 | $8.88 | $9.49 | 47,200 | — | — |
| 1990-02-15 | $8.75 | $9.36 | 249,400 | — | — |
| 1990-02-14 | $8.75 | $9.36 | 48,800 | — | — |
| 1990-02-13 | $8.69 | $9.29 | 33,000 | — | — |
| 1990-02-12 | $8.81 | $9.42 | 63,000 | — | — |
| 1990-02-09 | $8.81 | $9.42 | 19,800 | — | — |
| 1990-02-08 | $9.00 | $9.63 | 64,600 | — | — |
| 1990-02-07 | $8.75 | $9.36 | 30,000 | — | — |
| 1990-02-06 | $8.19 | $8.76 | 14,600 | — | — |
| 1990-02-05 | $8.25 | $8.82 | 112,200 | — | — |
| 1990-02-02 | $8.13 | $8.69 | 30,600 | — | — |
| 1990-02-01 | $8.13 | $8.69 | 216,000 | — | — |
| 1990-01-31 | $8.13 | $8.69 | 176,400 | — | — |
| 1990-01-30 | $8.50 | $9.09 | 4,600 | — | — |
| 1990-01-29 | $8.50 | $9.09 | 34,000 | — | — |
| 1990-01-26 | $8.25 | $8.82 | 11,000 | — | — |
| 1990-01-25 | $8.38 | $8.96 | 6,800 | — | — |
| 1990-01-24 | $8.38 | $8.96 | 52,000 | — | — |
| 1990-01-23 | $8.38 | $8.96 | 48,000 | — | — |
| 1990-01-22 | $8.50 | $9.09 | 11,000 | — | — |
| 1990-01-19 | $8.75 | $9.36 | 117,000 | — | — |
| 1990-01-18 | $9.00 | $9.63 | 1,400 | — | — |
| 1990-01-17 | $8.75 | $9.36 | 8,200 | — | — |
| 1990-01-16 | $9.00 | $9.63 | 35,800 | — | — |
| 1990-01-15 | $9.00 | $9.63 | 28,000 | — | — |
| 1990-01-12 | $9.25 | $9.89 | 82,400 | — | — |
| 1990-01-11 | $9.63 | $10.29 | 5,600 | — | — |
| 1990-01-10 | $9.25 | $9.89 | 171,400 | — | — |
| 1990-01-09 | $9.63 | $10.29 | 8,400 | — | — |
| 1990-01-08 | $9.50 | $10.16 | 5,200 | — | — |
| 1990-01-05 | $9.63 | $10.29 | 263,800 | — | — |
| 1990-01-04 | $9.38 | $10.03 | 96,000 | — | — |
| 1990-01-03 | $9.38 | $10.03 | 815,200 | — | — |
| 1990-01-02 | $9.38 | $10.03 | 30,400 | — | — |