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
- 1986-04-03 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 | $4.25 | $4.25 | 48,400 | — | — |
| 1990-12-28 | $4.19 | $4.19 | 87,500 | — | — |
| 1990-12-27 | $4.06 | $4.06 | 21,300 | — | — |
| 1990-12-26 | $4.13 | $4.13 | 23,600 | — | — |
| 1990-12-24 | $4.13 | $4.13 | 16,800 | — | — |
| 1990-12-21 | $4.31 | $4.31 | 48,700 | — | — |
| 1990-12-20 | $4.38 | $4.38 | 56,500 | — | — |
| 1990-12-19 | $4.19 | $4.19 | 42,500 | — | — |
| 1990-12-18 | $4.06 | $4.06 | 41,800 | — | — |
| 1990-12-17 | $4.00 | $4.00 | 8,900 | — | — |
| 1990-12-14 | $4.00 | $4.00 | 20,200 | — | — |
| 1990-12-13 | $4.00 | $4.00 | 30,500 | — | — |
| 1990-12-12 | $4.06 | $4.06 | 12,300 | — | — |
| 1990-12-11 | $4.13 | $4.13 | 7,600 | — | — |
| 1990-12-10 | $4.06 | $4.06 | 17,200 | — | — |
| 1990-12-07 | $4.06 | $4.06 | 25,200 | — | — |
| 1990-12-06 | $4.13 | $4.13 | 49,100 | — | — |
| 1990-12-05 | $4.13 | $4.13 | 19,300 | — | — |
| 1990-12-04 | $4.13 | $4.13 | 14,800 | — | — |
| 1990-12-03 | $4.13 | $4.13 | 13,200 | — | — |
| 1990-11-30 | $4.13 | $4.13 | 24,100 | — | — |
| 1990-11-29 | $4.25 | $4.25 | 7,200 | — | — |
| 1990-11-28 | $4.19 | $4.19 | 58,500 | — | — |
| 1990-11-27 | $4.31 | $4.31 | 12,500 | — | — |
| 1990-11-26 | $4.25 | $4.25 | 11,500 | — | — |
| 1990-11-23 | $4.25 | $4.25 | 38,100 | — | — |
| 1990-11-21 | $4.19 | $4.19 | 23,000 | — | — |
| 1990-11-20 | $4.19 | $4.19 | 17,700 | — | — |
| 1990-11-19 | $4.25 | $4.25 | 28,500 | — | — |
| 1990-11-16 | $4.38 | $4.38 | 15,000 | — | — |
| 1990-11-15 | $4.31 | $4.31 | 13,200 | — | — |
| 1990-11-14 | $4.19 | $4.19 | 34,700 | — | — |
| 1990-11-13 | $4.25 | $4.25 | 10,600 | — | — |
| 1990-11-12 | $4.38 | $4.38 | 12,400 | — | — |
| 1990-11-09 | $4.44 | $4.44 | 9,700 | — | — |
| 1990-11-08 | $4.38 | $4.38 | 8,900 | — | — |
| 1990-11-07 | $4.38 | $4.38 | 10,000 | — | — |
| 1990-11-06 | $4.38 | $4.38 | 4,100 | — | — |
| 1990-11-05 | $4.50 | $4.50 | 16,700 | — | — |
| 1990-11-02 | $4.25 | $4.25 | 11,100 | — | — |
| 1990-11-01 | $4.44 | $4.44 | 6,500 | — | — |
| 1990-10-31 | $4.44 | $4.44 | 6,000 | — | — |
| 1990-10-30 | $4.25 | $4.25 | 15,300 | — | — |
| 1990-10-29 | $4.25 | $4.25 | 5,900 | — | — |
| 1990-10-26 | $4.31 | $4.31 | 10,400 | — | — |
| 1990-10-25 | $4.31 | $4.31 | 6,900 | — | — |
| 1990-10-24 | $4.38 | $4.38 | 6,300 | — | — |
| 1990-10-23 | $4.44 | $4.44 | 25,100 | — | — |
| 1990-10-22 | $4.31 | $4.31 | 13,200 | — | — |
| 1990-10-19 | $4.31 | $4.31 | 24,700 | — | — |
| 1990-10-18 | $4.38 | $4.38 | 19,400 | — | — |
| 1990-10-17 | $4.25 | $4.25 | 34,800 | — | — |
| 1990-10-16 | $4.31 | $4.31 | 29,300 | — | — |
| 1990-10-15 | $4.31 | $4.31 | 12,500 | — | — |
| 1990-10-12 | $4.50 | $4.50 | 44,200 | — | — |
| 1990-10-11 | $4.56 | $4.56 | 17,800 | — | — |
| 1990-10-10 | $4.63 | $4.63 | 27,700 | — | — |
| 1990-10-09 | $4.69 | $4.69 | 37,200 | — | — |
| 1990-10-08 | $4.63 | $4.63 | 51,200 | — | — |
| 1990-10-05 | $4.94 | $4.94 | 36,200 | — | — |
| 1990-10-04 | $4.75 | $4.75 | 7,900 | — | — |
| 1990-10-03 | $4.88 | $4.88 | 8,300 | — | — |
| 1990-10-02 | $4.88 | $4.88 | 21,100 | — | — |
| 1990-10-01 | $4.81 | $4.81 | 17,400 | — | — |
| 1990-09-28 | $5.00 | $5.00 | 10,700 | — | — |
| 1990-09-27 | $4.94 | $4.94 | 20,600 | — | — |
| 1990-09-26 | $5.13 | $5.13 | 18,800 | — | — |
| 1990-09-25 | $5.00 | $5.00 | 44,600 | — | — |
| 1990-09-24 | $5.00 | $5.00 | 59,200 | — | — |
| 1990-09-21 | $4.75 | $4.75 | 16,500 | — | — |
| 1990-09-20 | $4.69 | $4.69 | 13,000 | — | — |
| 1990-09-19 | $4.69 | $4.69 | 38,300 | — | — |
| 1990-09-18 | $4.75 | $4.75 | 13,000 | — | — |
| 1990-09-17 | $4.75 | $4.75 | 24,400 | — | — |
| 1990-09-14 | $4.69 | $4.69 | 13,700 | — | — |
| 1990-09-13 | $4.75 | $4.75 | 10,300 | — | — |
| 1990-09-12 | $4.69 | $4.69 | 48,000 | — | — |
| 1990-09-11 | $4.63 | $4.63 | 22,700 | — | — |
| 1990-09-10 | $4.75 | $4.75 | 32,500 | — | — |
| 1990-09-07 | $4.81 | $4.81 | 23,900 | — | — |
| 1990-09-06 | $4.75 | $4.75 | 6,500 | — | — |
| 1990-09-05 | $4.75 | $4.75 | 17,900 | — | — |
| 1990-09-04 | $4.69 | $4.69 | 20,100 | — | — |
| 1990-08-31 | $4.75 | $4.75 | 8,900 | — | — |
| 1990-08-30 | $4.88 | $4.88 | 196,400 | — | — |
| 1990-08-29 | $4.88 | $4.88 | 31,000 | — | — |
| 1990-08-28 | $4.94 | $4.94 | 18,800 | — | — |
| 1990-08-27 | $4.88 | $4.88 | 22,800 | — | — |
| 1990-08-24 | $5.13 | $5.13 | 44,700 | — | — |
| 1990-08-23 | $5.25 | $5.25 | 52,800 | — | — |
| 1990-08-22 | $5.38 | $5.38 | 35,400 | — | — |
| 1990-08-21 | $5.38 | $5.38 | 83,400 | — | — |
| 1990-08-20 | $5.38 | $5.38 | 19,400 | — | — |
| 1990-08-17 | $5.38 | $5.38 | 73,700 | — | — |
| 1990-08-16 | $5.50 | $5.50 | 55,900 | — | — |
| 1990-08-15 | $5.38 | $5.38 | 20,800 | — | — |
| 1990-08-14 | $5.50 | $5.50 | 81,000 | — | — |
| 1990-08-13 | $5.38 | $5.38 | 73,400 | — | — |
| 1990-08-10 | $5.25 | $5.25 | 38,600 | — | — |
| 1990-08-09 | $5.13 | $5.13 | 31,700 | — | — |
| 1990-08-08 | $5.13 | $5.13 | 32,000 | — | — |
| 1990-08-07 | $5.25 | $5.25 | 37,500 | — | — |
| 1990-08-06 | $5.25 | $5.25 | 61,500 | — | — |
| 1990-08-03 | $5.38 | $5.38 | 109,100 | — | — |
| 1990-08-02 | $5.25 | $5.25 | 65,400 | — | — |
| 1990-08-01 | $5.00 | $5.00 | 91,200 | — | — |
| 1990-07-31 | $4.94 | $4.94 | 28,700 | — | — |
| 1990-07-30 | $4.75 | $4.75 | 11,000 | — | — |
| 1990-07-27 | $4.75 | $4.75 | 9,400 | — | — |
| 1990-07-26 | $4.81 | $4.81 | 21,600 | — | — |
| 1990-07-25 | $4.94 | $4.94 | 7,200 | — | — |
| 1990-07-24 | $4.88 | $4.88 | 17,700 | — | — |
| 1990-07-23 | $4.94 | $4.94 | 38,300 | — | — |
| 1990-07-20 | $4.75 | $4.75 | 22,600 | — | — |
| 1990-07-19 | $4.75 | $4.75 | 39,400 | — | — |
| 1990-07-18 | $4.69 | $4.69 | 11,700 | — | — |
| 1990-07-17 | $4.69 | $4.69 | 37,300 | — | — |
| 1990-07-16 | $4.75 | $4.75 | 10,000 | — | — |
| 1990-07-13 | $4.88 | $4.88 | 26,900 | — | — |
| 1990-07-12 | $4.75 | $4.75 | 59,600 | — | — |
| 1990-07-11 | $4.75 | $4.75 | 5,000 | — | — |
| 1990-07-10 | $4.75 | $4.75 | 10,700 | — | — |
| 1990-07-09 | $4.69 | $4.69 | 53,600 | — | — |
| 1990-07-06 | $4.81 | $4.81 | 2,000 | — | — |
| 1990-07-05 | $4.88 | $4.88 | 10,100 | — | — |
| 1990-07-03 | $4.94 | $4.94 | 61,500 | — | — |
| 1990-07-02 | $4.94 | $4.94 | 13,300 | — | — |
| 1990-06-29 | $4.94 | $4.94 | 13,300 | — | — |
| 1990-06-28 | $4.81 | $4.81 | 43,300 | — | — |
| 1990-06-27 | $4.69 | $4.69 | 32,600 | — | — |
| 1990-06-26 | $4.75 | $4.75 | 31,600 | — | — |
| 1990-06-25 | $4.88 | $4.88 | 87,400 | — | — |
| 1990-06-22 | $4.69 | $4.69 | 21,100 | — | — |
| 1990-06-21 | $4.75 | $4.75 | 31,800 | — | — |
| 1990-06-20 | $4.75 | $4.75 | 30,700 | — | — |
| 1990-06-19 | $4.69 | $4.69 | 11,300 | — | — |
| 1990-06-18 | $4.63 | $4.63 | 26,500 | — | — |
| 1990-06-15 | $4.81 | $4.81 | 44,600 | — | — |
| 1990-06-14 | $4.69 | $4.69 | 23,200 | — | — |
| 1990-06-13 | $4.69 | $4.69 | 55,800 | — | — |
| 1990-06-12 | $4.81 | $4.81 | 51,200 | — | — |
| 1990-06-11 | $4.94 | $4.94 | 22,700 | — | — |
| 1990-06-08 | $4.88 | $4.88 | 24,800 | — | — |
| 1990-06-07 | $4.88 | $4.88 | 53,600 | — | — |
| 1990-06-06 | $4.88 | $4.88 | 39,300 | — | — |
| 1990-06-05 | $4.94 | $4.94 | 44,200 | — | — |
| 1990-06-04 | $4.94 | $4.94 | 14,900 | — | — |
| 1990-06-01 | $5.00 | $5.00 | 32,700 | — | — |
| 1990-05-31 | $5.13 | $5.13 | 17,400 | — | — |
| 1990-05-30 | $5.00 | $5.00 | 27,900 | — | — |
| 1990-05-29 | $5.00 | $5.00 | 12,200 | — | — |
| 1990-05-25 | $5.00 | $5.00 | 12,700 | — | — |
| 1990-05-24 | $5.00 | $5.00 | 20,200 | — | — |
| 1990-05-23 | $5.00 | $5.00 | 85,900 | — | — |
| 1990-05-22 | $5.25 | $5.25 | 48,900 | — | — |
| 1990-05-21 | $5.25 | $5.25 | 14,200 | — | — |
| 1990-05-18 | $5.13 | $5.13 | 31,900 | — | — |
| 1990-05-17 | $4.94 | $4.94 | 11,800 | — | — |
| 1990-05-16 | $4.94 | $4.94 | 15,800 | — | — |
| 1990-05-15 | $5.00 | $5.00 | 21,800 | — | — |
| 1990-05-14 | $4.94 | $4.94 | 9,300 | — | — |
| 1990-05-11 | $4.88 | $4.88 | 48,300 | — | — |
| 1990-05-10 | $5.00 | $5.00 | 9,400 | — | — |
| 1990-05-09 | $5.13 | $5.13 | 22,700 | — | — |
| 1990-05-08 | $4.94 | $4.94 | 10,700 | — | — |
| 1990-05-07 | $5.00 | $5.00 | 17,200 | — | — |
| 1990-05-04 | $4.94 | $4.94 | 39,600 | — | — |
| 1990-05-03 | $4.94 | $4.94 | 67,000 | — | — |
| 1990-05-02 | $4.88 | $4.88 | 49,800 | — | — |
| 1990-05-01 | $4.94 | $4.94 | 29,200 | — | — |
| 1990-04-30 | $5.00 | $5.00 | 26,100 | — | — |
| 1990-04-27 | $5.00 | $5.00 | 23,600 | — | — |
| 1990-04-26 | $5.25 | $5.25 | 30,200 | — | — |
| 1990-04-25 | $5.00 | $5.00 | 26,300 | — | — |
| 1990-04-24 | $5.25 | $5.25 | 23,100 | — | — |
| 1990-04-23 | $5.38 | $5.38 | 24,100 | — | — |
| 1990-04-20 | $5.38 | $5.38 | 38,400 | — | — |
| 1990-04-19 | $5.38 | $5.38 | 30,200 | — | — |
| 1990-04-18 | $5.13 | $5.13 | 96,800 | — | — |
| 1990-04-17 | $4.94 | $4.94 | 16,200 | — | — |
| 1990-04-16 | $4.94 | $4.94 | 49,500 | — | — |
| 1990-04-12 | $5.00 | $5.00 | 8,900 | — | — |
| 1990-04-11 | $5.00 | $5.00 | 23,900 | — | — |
| 1990-04-10 | $5.00 | $5.00 | 8,200 | — | — |
| 1990-04-09 | $5.00 | $5.00 | 24,000 | — | — |
| 1990-04-06 | $5.25 | $5.25 | 6,100 | — | — |
| 1990-04-05 | $5.25 | $5.25 | 2,800 | — | — |
| 1990-04-04 | $5.25 | $5.25 | 17,700 | — | — |
| 1990-04-03 | $5.13 | $5.13 | 9,300 | — | — |
| 1990-04-02 | $5.13 | $5.13 | 18,700 | — | — |
| 1990-03-30 | $5.25 | $5.25 | 5,800 | — | — |
| 1990-03-29 | $5.25 | $5.25 | 20,900 | — | — |
| 1990-03-28 | $5.38 | $5.38 | 13,400 | — | — |
| 1990-03-27 | $5.25 | $5.25 | 18,200 | — | — |
| 1990-03-26 | $5.38 | $5.38 | 117,500 | — | — |
| 1990-03-23 | $5.50 | $5.50 | 20,300 | — | — |
| 1990-03-22 | $5.50 | $5.50 | 64,700 | — | — |
| 1990-03-21 | $5.38 | $5.38 | 110,500 | — | — |
| 1990-03-20 | $5.50 | $5.50 | 72,000 | — | — |
| 1990-03-19 | $5.63 | $5.63 | 11,600 | — | — |
| 1990-03-16 | $5.63 | $5.63 | 18,000 | — | — |
| 1990-03-15 | $5.63 | $5.63 | 32,600 | — | — |
| 1990-03-14 | $5.50 | $5.50 | 6,100 | — | — |
| 1990-03-13 | $5.50 | $5.50 | 35,600 | — | — |
| 1990-03-12 | $5.50 | $5.50 | 20,800 | — | — |
| 1990-03-09 | $5.50 | $5.50 | 20,000 | — | — |
| 1990-03-08 | $5.50 | $5.50 | 9,900 | — | — |
| 1990-03-07 | $5.63 | $5.63 | 28,300 | — | — |
| 1990-03-06 | $5.50 | $5.50 | 13,500 | — | — |
| 1990-03-05 | $5.63 | $5.63 | 43,200 | — | — |
| 1990-03-02 | $5.63 | $5.63 | 30,800 | — | — |
| 1990-03-01 | $5.63 | $5.63 | 46,100 | — | — |
| 1990-02-28 | $5.75 | $5.75 | 64,700 | — | — |
| 1990-02-27 | $5.50 | $5.50 | 46,000 | — | — |
| 1990-02-26 | $5.50 | $5.50 | 52,000 | — | — |
| 1990-02-23 | $5.63 | $5.63 | 47,700 | — | — |
| 1990-02-22 | $5.75 | $5.75 | 26,100 | — | — |
| 1990-02-21 | $5.75 | $5.75 | 32,300 | — | — |
| 1990-02-20 | $5.63 | $5.63 | 13,300 | — | — |
| 1990-02-16 | $5.75 | $5.75 | 49,500 | — | — |
| 1990-02-15 | $5.63 | $5.63 | 65,300 | — | — |
| 1990-02-14 | $5.75 | $5.75 | 31,000 | — | — |
| 1990-02-13 | $6.00 | $6.00 | 126,800 | — | — |
| 1990-02-12 | $6.00 | $6.00 | 102,600 | — | — |
| 1990-02-09 | $5.88 | $5.88 | 98,600 | — | — |
| 1990-02-08 | $5.75 | $5.75 | 14,100 | — | — |
| 1990-02-07 | $5.75 | $5.75 | 225,100 | — | — |
| 1990-02-06 | $5.88 | $5.88 | 58,200 | — | — |
| 1990-02-05 | $5.88 | $5.88 | 42,300 | — | — |
| 1990-02-02 | $5.88 | $5.88 | 13,800 | — | — |
| 1990-02-01 | $5.88 | $5.88 | 21,000 | — | — |
| 1990-01-31 | $5.75 | $5.75 | 21,300 | — | — |
| 1990-01-30 | $5.88 | $5.88 | 117,700 | — | — |
| 1990-01-29 | $5.88 | $5.88 | 40,000 | — | — |
| 1990-01-26 | $5.88 | $5.88 | 58,200 | — | — |
| 1990-01-25 | $6.00 | $6.00 | 21,000 | — | — |
| 1990-01-24 | $5.75 | $5.75 | 112,400 | — | — |
| 1990-01-23 | $5.88 | $5.88 | 49,600 | — | — |
| 1990-01-22 | $5.75 | $5.75 | 43,300 | — | — |
| 1990-01-19 | $5.38 | $5.38 | 54,000 | — | — |
| 1990-01-18 | $5.38 | $5.38 | 16,400 | — | — |
| 1990-01-17 | $5.50 | $5.50 | 35,600 | — | — |
| 1990-01-16 | $5.50 | $5.50 | 36,200 | — | — |
| 1990-01-15 | $5.75 | $5.75 | 76,000 | — | — |
| 1990-01-12 | $5.63 | $5.63 | 177,800 | — | — |
| 1990-01-11 | $5.63 | $5.63 | 144,400 | — | — |
| 1990-01-10 | $5.25 | $5.25 | 148,600 | — | — |
| 1990-01-09 | $5.13 | $5.13 | 53,000 | — | — |
| 1990-01-08 | $5.25 | $5.25 | 34,100 | — | — |
| 1990-01-05 | $5.25 | $5.25 | 38,200 | — | — |
| 1990-01-04 | $5.38 | $5.38 | 55,800 | — | — |
| 1990-01-03 | $5.13 | $5.13 | 33,500 | — | — |
| 1990-01-02 | $5.38 | $5.38 | 44,100 | — | — |