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 2026-09-04
- 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 | $5.29 | $5.72 | 5,100 | — | — |
| 1990-12-28 | $5.38 | $5.81 | 3,600 | — | — |
| 1990-12-27 | $5.33 | $5.76 | 7,800 | — | — |
| 1990-12-26 | $5.38 | $5.81 | 0 | — | — |
| 1990-12-24 | $5.38 | $5.81 | 600 | — | — |
| 1990-12-21 | $5.46 | $5.90 | 0 | — | — |
| 1990-12-20 | $5.46 | $5.90 | 2,700 | — | — |
| 1990-12-19 | $5.46 | $5.90 | 6,000 | — | — |
| 1990-12-18 | $5.42 | $5.85 | 13,500 | — | — |
| 1990-12-17 | $5.29 | $5.72 | 0 | — | — |
| 1990-12-14 | $5.29 | $5.72 | 21,900 | — | — |
| 1990-12-13 | $5.25 | $5.67 | 27,600 | — | — |
| 1990-12-12 | $5.33 | $5.76 | 8,700 | — | — |
| 1990-12-11 | $5.54 | $5.99 | 4,800 | — | — |
| 1990-12-10 | $5.58 | $6.03 | 3,300 | — | — |
| 1990-12-07 | $5.58 | $6.03 | 900 | — | — |
| 1990-12-06 | $5.58 | $6.03 | 2,700 | — | — |
| 1990-12-05 | $5.54 | $5.99 | 37,500 | — | — |
| 1990-12-04 | $5.46 | $5.90 | 900 | — | — |
| 1990-12-03 | $5.46 | $5.90 | 3,000 | — | — |
| 1990-11-30 | $5.50 | $5.94 | 3,300 | — | — |
| 1990-11-29 | $5.50 | $5.94 | 0 | — | — |
| 1990-11-28 | $5.50 | $5.94 | 300 | — | — |
| 1990-11-27 | $5.50 | $5.94 | 300 | — | — |
| 1990-11-26 | $5.50 | $5.94 | 300 | — | — |
| 1990-11-23 | $5.50 | $5.94 | 300 | — | — |
| 1990-11-21 | $5.50 | $5.94 | 300 | — | — |
| 1990-11-20 | $5.50 | $5.94 | 1,500 | — | — |
| 1990-11-19 | $5.50 | $5.94 | 2,700 | — | — |
| 1990-11-16 | $5.46 | $5.90 | 19,800 | — | — |
| 1990-11-15 | $5.38 | $5.81 | 4,800 | — | — |
| 1990-11-14 | $5.25 | $5.67 | 9,600 | — | — |
| 1990-11-13 | $5.13 | $5.54 | 8,700 | — | — |
| 1990-11-12 | $5.08 | $5.49 | 52,200 | — | — |
| 1990-11-09 | $4.67 | $5.04 | 12,600 | — | — |
| 1990-11-08 | $4.63 | $5.00 | 0 | — | — |
| 1990-11-07 | $4.63 | $5.00 | 2,400 | — | — |
| 1990-11-06 | $4.58 | $4.95 | 4,800 | — | — |
| 1990-11-05 | $4.58 | $4.95 | 11,700 | — | — |
| 1990-11-02 | $4.67 | $5.04 | 51,600 | — | — |
| 1990-11-01 | $4.88 | $5.27 | 2,400 | — | — |
| 1990-10-31 | $4.79 | $5.18 | 16,200 | — | — |
| 1990-10-30 | $4.88 | $5.27 | 6,300 | — | — |
| 1990-10-29 | $5.00 | $5.40 | 2,100 | — | — |
| 1990-10-26 | $5.08 | $5.49 | 0 | — | — |
| 1990-10-25 | $5.08 | $5.49 | 4,500 | — | — |
| 1990-10-24 | $5.17 | $5.58 | 15,600 | — | — |
| 1990-10-23 | $5.21 | $5.63 | 600 | — | — |
| 1990-10-22 | $5.17 | $5.58 | 3,000 | — | — |
| 1990-10-19 | $5.29 | $5.72 | 7,500 | — | — |
| 1990-10-18 | $5.25 | $5.67 | 1,800 | — | — |
| 1990-10-17 | $5.42 | $5.85 | 0 | — | — |
| 1990-10-16 | $5.42 | $5.85 | 5,700 | — | — |
| 1990-10-15 | $5.54 | $5.99 | 0 | — | — |
| 1990-10-12 | $5.54 | $5.95 | 300 | — | — |
| 1990-10-11 | $5.50 | $5.90 | 0 | — | — |
| 1990-10-10 | $5.50 | $5.90 | 900 | — | — |
| 1990-10-09 | $5.42 | $5.81 | 900 | — | — |
| 1990-10-08 | $5.33 | $5.72 | 0 | — | — |
| 1990-10-05 | $5.33 | $5.72 | 13,200 | — | — |
| 1990-10-04 | $5.42 | $5.81 | 6,600 | — | — |
| 1990-10-03 | $5.29 | $5.68 | 4,500 | — | — |
| 1990-10-02 | $5.25 | $5.63 | 1,200 | — | — |
| 1990-10-01 | $5.29 | $5.68 | 3,900 | — | — |
| 1990-09-28 | $5.13 | $5.50 | 32,700 | — | — |
| 1990-09-27 | $5.08 | $5.46 | 30,900 | — | — |
| 1990-09-26 | $5.08 | $5.46 | 34,200 | — | — |
| 1990-09-25 | $5.71 | $6.13 | 19,500 | — | — |
| 1990-09-24 | $6.04 | $6.48 | 2,400 | — | — |
| 1990-09-21 | $6.17 | $6.62 | 7,800 | — | — |
| 1990-09-20 | $6.00 | $6.44 | 8,400 | — | — |
| 1990-09-19 | $6.25 | $6.71 | 14,100 | — | — |
| 1990-09-18 | $6.38 | $6.84 | 8,400 | — | — |
| 1990-09-17 | $6.33 | $6.80 | 11,700 | — | — |
| 1990-09-14 | $6.38 | $6.84 | 1,200 | — | — |
| 1990-09-13 | $6.33 | $6.80 | 9,000 | — | — |
| 1990-09-12 | $6.46 | $6.93 | 2,700 | — | — |
| 1990-09-11 | $6.46 | $6.93 | 2,100 | — | — |
| 1990-09-10 | $6.38 | $6.84 | 15,900 | — | — |
| 1990-09-07 | $6.38 | $6.84 | 8,400 | — | — |
| 1990-09-06 | $6.46 | $6.93 | 2,400 | — | — |
| 1990-09-05 | $6.50 | $6.98 | 3,600 | — | — |
| 1990-09-04 | $6.46 | $6.93 | 600 | — | — |
| 1990-08-31 | $6.42 | $6.89 | 2,400 | — | — |
| 1990-08-30 | $6.46 | $6.93 | 6,000 | — | — |
| 1990-08-29 | $6.46 | $6.93 | 7,200 | — | — |
| 1990-08-28 | $6.38 | $6.84 | 2,700 | — | — |
| 1990-08-27 | $6.33 | $6.80 | 5,100 | — | — |
| 1990-08-24 | $6.25 | $6.71 | 4,500 | — | — |
| 1990-08-23 | $6.25 | $6.71 | 7,500 | — | — |
| 1990-08-22 | $6.42 | $6.89 | 8,100 | — | — |
| 1990-08-21 | $6.71 | $7.20 | 5,400 | — | — |
| 1990-08-20 | $6.83 | $7.33 | 1,200 | — | — |
| 1990-08-17 | $6.83 | $7.33 | 4,500 | — | — |
| 1990-08-16 | $7.08 | $7.60 | 10,500 | — | — |
| 1990-08-15 | $7.04 | $7.56 | 300 | — | — |
| 1990-08-14 | $7.08 | $7.60 | 5,700 | — | — |
| 1990-08-13 | $7.00 | $7.51 | 600 | — | — |
| 1990-08-10 | $7.08 | $7.60 | 1,500 | — | — |
| 1990-08-09 | $7.08 | $7.60 | 2,400 | — | — |
| 1990-08-08 | $6.96 | $7.47 | 6,300 | — | — |
| 1990-08-07 | $7.13 | $7.65 | 600 | — | — |
| 1990-08-06 | $7.08 | $7.60 | 8,400 | — | — |
| 1990-08-03 | $7.21 | $7.74 | 36,600 | — | — |
| 1990-08-02 | $7.79 | $8.36 | 1,200 | — | — |
| 1990-08-01 | $7.79 | $8.36 | 3,900 | — | — |
| 1990-07-31 | $7.79 | $8.36 | 6,900 | — | — |
| 1990-07-30 | $7.79 | $8.36 | 19,500 | — | — |
| 1990-07-27 | $7.79 | $8.36 | 7,200 | — | — |
| 1990-07-26 | $7.79 | $8.36 | 1,200 | — | — |
| 1990-07-25 | $7.79 | $8.36 | 1,500 | — | — |
| 1990-07-24 | $7.79 | $8.36 | 4,500 | — | — |
| 1990-07-23 | $7.79 | $8.36 | 24,300 | — | — |
| 1990-07-20 | $7.79 | $8.36 | 6,600 | — | — |
| 1990-07-19 | $7.83 | $8.41 | 8,400 | — | — |
| 1990-07-18 | $7.83 | $8.41 | 3,300 | — | — |
| 1990-07-17 | $7.88 | $8.45 | 34,500 | — | — |
| 1990-07-16 | $7.67 | $8.23 | 19,800 | — | — |
| 1990-07-13 | $7.71 | $8.23 | 6,900 | — | — |
| 1990-07-12 | $7.71 | $8.23 | 6,600 | — | — |
| 1990-07-11 | $7.75 | $8.28 | 10,200 | — | — |
| 1990-07-10 | $7.75 | $8.28 | 3,000 | — | — |
| 1990-07-09 | $7.75 | $8.28 | 5,700 | — | — |
| 1990-07-06 | $7.75 | $8.28 | 6,300 | — | — |
| 1990-07-05 | $7.67 | $8.19 | 6,300 | — | — |
| 1990-07-03 | $7.75 | $8.28 | 900 | — | — |
| 1990-07-02 | $7.71 | $8.23 | 1,500 | — | — |
| 1990-06-29 | $7.75 | $8.28 | 300 | — | — |
| 1990-06-28 | $7.75 | $8.28 | 11,400 | — | — |
| 1990-06-27 | $7.79 | $8.32 | 9,600 | — | — |
| 1990-06-26 | $7.83 | $8.37 | 600 | — | — |
| 1990-06-25 | $7.75 | $8.28 | 5,700 | — | — |
| 1990-06-22 | $7.88 | $8.41 | 4,500 | — | — |
| 1990-06-21 | $7.83 | $8.37 | 7,500 | — | — |
| 1990-06-20 | $7.83 | $8.37 | 6,000 | — | — |
| 1990-06-19 | $7.88 | $8.41 | 600 | — | — |
| 1990-06-18 | $7.83 | $8.37 | 4,800 | — | — |
| 1990-06-15 | $7.88 | $8.41 | 13,800 | — | — |
| 1990-06-14 | $7.88 | $8.41 | 1,800 | — | — |
| 1990-06-13 | $7.88 | $8.41 | 2,700 | — | — |
| 1990-06-12 | $7.92 | $8.46 | 3,300 | — | — |
| 1990-06-11 | $7.92 | $8.46 | 3,900 | — | — |
| 1990-06-08 | $8.08 | $8.63 | 10,200 | — | — |
| 1990-06-07 | $8.13 | $8.68 | 14,100 | — | — |
| 1990-06-06 | $8.13 | $8.68 | 60,900 | — | — |
| 1990-06-05 | $7.83 | $8.37 | 18,300 | — | — |
| 1990-06-04 | $7.92 | $8.46 | 3,900 | — | — |
| 1990-06-01 | $7.96 | $8.50 | 3,600 | — | — |
| 1990-05-31 | $8.00 | $8.54 | 4,200 | — | — |
| 1990-05-30 | $7.96 | $8.50 | 5,400 | — | — |
| 1990-05-29 | $7.92 | $8.46 | 12,900 | — | — |
| 1990-05-25 | $7.83 | $8.37 | 10,500 | — | — |
| 1990-05-24 | $7.79 | $8.32 | 2,100 | — | — |
| 1990-05-23 | $7.71 | $8.23 | 4,800 | — | — |
| 1990-05-22 | $7.79 | $8.32 | 3,900 | — | — |
| 1990-05-21 | $7.83 | $8.37 | 9,900 | — | — |
| 1990-05-18 | $7.79 | $8.32 | 15,900 | — | — |
| 1990-05-17 | $7.88 | $8.41 | 6,600 | — | — |
| 1990-05-16 | $7.88 | $8.41 | 17,400 | — | — |
| 1990-05-15 | $7.54 | $8.05 | 4,800 | — | — |
| 1990-05-14 | $7.33 | $7.83 | 14,400 | — | — |
| 1990-05-11 | $7.38 | $7.88 | 14,700 | — | — |
| 1990-05-10 | $7.33 | $7.83 | 2,400 | — | — |
| 1990-05-09 | $7.29 | $7.79 | 3,900 | — | — |
| 1990-05-08 | $7.25 | $7.74 | 11,700 | — | — |
| 1990-05-07 | $7.17 | $7.65 | 1,800 | — | — |
| 1990-05-04 | $7.13 | $7.61 | 8,400 | — | — |
| 1990-05-03 | $6.96 | $7.43 | 4,500 | — | — |
| 1990-05-02 | $7.00 | $7.48 | 3,900 | — | — |
| 1990-05-01 | $6.88 | $7.34 | 13,500 | — | — |
| 1990-04-30 | $6.92 | $7.39 | 0 | — | — |
| 1990-04-27 | $6.92 | $7.39 | 1,800 | — | — |
| 1990-04-26 | $7.00 | $7.48 | 25,800 | — | — |
| 1990-04-25 | $6.83 | $7.30 | 600 | — | — |
| 1990-04-24 | $6.83 | $7.30 | 0 | — | — |
| 1990-04-23 | $6.83 | $7.30 | 2,700 | — | — |
| 1990-04-20 | $6.83 | $7.30 | 16,500 | — | — |
| 1990-04-19 | $6.88 | $7.34 | 3,600 | — | — |
| 1990-04-18 | $6.96 | $7.43 | 3,900 | — | — |
| 1990-04-17 | $6.96 | $7.43 | 6,300 | — | — |
| 1990-04-16 | $6.83 | $7.30 | 2,100 | — | — |
| 1990-04-12 | $7.00 | $7.44 | 900 | — | — |
| 1990-04-11 | $6.96 | $7.39 | 2,700 | — | — |
| 1990-04-10 | $6.88 | $7.30 | 10,800 | — | — |
| 1990-04-09 | $7.00 | $7.44 | 8,400 | — | — |
| 1990-04-06 | $7.08 | $7.53 | 5,400 | — | — |
| 1990-04-05 | $7.04 | $7.48 | 12,300 | — | — |
| 1990-04-04 | $7.00 | $7.44 | 4,500 | — | — |
| 1990-04-03 | $7.04 | $7.48 | 3,600 | — | — |
| 1990-04-02 | $6.96 | $7.39 | 11,400 | — | — |
| 1990-03-30 | $7.04 | $7.48 | 3,900 | — | — |
| 1990-03-29 | $7.08 | $7.53 | 4,500 | — | — |
| 1990-03-28 | $7.13 | $7.57 | 1,500 | — | — |
| 1990-03-27 | $7.13 | $7.57 | 2,700 | — | — |
| 1990-03-26 | $7.00 | $7.44 | 0 | — | — |
| 1990-03-23 | $7.00 | $7.44 | 2,700 | — | — |
| 1990-03-22 | $7.00 | $7.44 | 67,200 | — | — |
| 1990-03-21 | $7.13 | $7.57 | 8,400 | — | — |
| 1990-03-20 | $7.08 | $7.53 | 1,800 | — | — |
| 1990-03-19 | $7.04 | $7.48 | 2,400 | — | — |
| 1990-03-16 | $7.13 | $7.57 | 23,700 | — | — |
| 1990-03-15 | $7.04 | $7.48 | 900 | — | — |
| 1990-03-14 | $7.04 | $7.48 | 19,200 | — | — |
| 1990-03-13 | $7.00 | $7.44 | 2,400 | — | — |
| 1990-03-12 | $7.08 | $7.53 | 3,000 | — | — |
| 1990-03-09 | $7.00 | $7.44 | 11,100 | — | — |
| 1990-03-08 | $7.04 | $7.48 | 900 | — | — |
| 1990-03-07 | $7.00 | $7.44 | 5,100 | — | — |
| 1990-03-06 | $7.00 | $7.44 | 4,500 | — | — |
| 1990-03-05 | $6.92 | $7.35 | 5,700 | — | — |
| 1990-03-02 | $6.96 | $7.39 | 0 | — | — |
| 1990-03-01 | $6.96 | $7.39 | 6,600 | — | — |
| 1990-02-28 | $7.04 | $7.48 | 41,100 | — | — |
| 1990-02-27 | $6.96 | $7.39 | 2,100 | — | — |
| 1990-02-26 | $6.88 | $7.30 | 2,100 | — | — |
| 1990-02-23 | $7.00 | $7.44 | 2,400 | — | — |
| 1990-02-22 | $7.00 | $7.44 | 10,500 | — | — |
| 1990-02-21 | $7.00 | $7.44 | 600 | — | — |
| 1990-02-20 | $6.96 | $7.39 | 1,800 | — | — |
| 1990-02-16 | $7.00 | $7.44 | 3,300 | — | — |
| 1990-02-15 | $7.04 | $7.48 | 8,700 | — | — |
| 1990-02-14 | $7.00 | $7.44 | 11,700 | — | — |
| 1990-02-13 | $6.92 | $7.35 | 7,200 | — | — |
| 1990-02-12 | $6.88 | $7.30 | 2,400 | — | — |
| 1990-02-09 | $7.00 | $7.44 | 1,200 | — | — |
| 1990-02-08 | $7.04 | $7.48 | 0 | — | — |
| 1990-02-07 | $7.04 | $7.48 | 1,200 | — | — |
| 1990-02-06 | $7.04 | $7.48 | 18,600 | — | — |
| 1990-02-05 | $7.04 | $7.48 | 600 | — | — |
| 1990-02-02 | $7.04 | $7.48 | 19,800 | — | — |
| 1990-02-01 | $6.96 | $7.39 | 6,000 | — | — |
| 1990-01-31 | $7.04 | $7.48 | 1,200 | — | — |
| 1990-01-30 | $7.00 | $7.44 | 12,300 | — | — |
| 1990-01-29 | $7.08 | $7.53 | 8,100 | — | — |
| 1990-01-26 | $7.00 | $7.44 | 27,600 | — | — |
| 1990-01-25 | $7.25 | $7.70 | 2,400 | — | — |
| 1990-01-24 | $7.33 | $7.79 | 900 | — | — |
| 1990-01-23 | $7.33 | $7.79 | 1,800 | — | — |
| 1990-01-22 | $7.33 | $7.79 | 18,300 | — | — |
| 1990-01-19 | $7.42 | $7.88 | 7,200 | — | — |
| 1990-01-18 | $7.46 | $7.92 | 2,400 | — | — |
| 1990-01-17 | $7.38 | $7.84 | 90,900 | — | — |
| 1990-01-16 | $7.42 | $7.88 | 12,900 | — | — |
| 1990-01-15 | $7.42 | $7.88 | 6,300 | — | — |
| 1990-01-12 | $7.54 | $8.01 | 6,300 | — | — |
| 1990-01-11 | $7.58 | $8.02 | 8,700 | — | — |
| 1990-01-10 | $7.58 | $8.02 | 9,300 | — | — |
| 1990-01-09 | $7.67 | $8.11 | 31,200 | — | — |
| 1990-01-08 | $7.79 | $8.24 | 3,300 | — | — |
| 1990-01-05 | $7.79 | $8.24 | 2,400 | — | — |
| 1990-01-04 | $7.79 | $8.24 | 12,000 | — | — |
| 1990-01-03 | $7.71 | $8.15 | 17,400 | — | — |
| 1990-01-02 | $7.71 | $8.15 | 6,300 | — | — |