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 | $5.05 | $6.03 | 2,894,180 | — | — |
| 1990-12-28 | $4.97 | $5.93 | 2,955,664 | — | — |
| 1990-12-27 | $4.94 | $5.89 | 3,568,717 | — | — |
| 1990-12-26 | $4.91 | $5.86 | 2,569,832 | — | — |
| 1990-12-24 | $4.91 | $5.86 | 1,104,921 | — | — |
| 1990-12-21 | $4.90 | $5.84 | 8,954,315 | — | — |
| 1990-12-20 | $4.95 | $5.91 | 4,878,583 | — | — |
| 1990-12-19 | $5.05 | $6.03 | 6,101,124 | — | — |
| 1990-12-18 | $5.04 | $6.01 | 3,968,805 | — | — |
| 1990-12-17 | $4.98 | $5.94 | 4,677,202 | — | — |
| 1990-12-14 | $5.02 | $5.99 | 4,375,131 | — | — |
| 1990-12-13 | $5.06 | $6.04 | 3,946,528 | — | — |
| 1990-12-12 | $5.11 | $6.09 | 7,201,590 | — | — |
| 1990-12-11 | $5.04 | $6.01 | 4,795,713 | — | — |
| 1990-12-10 | $5.09 | $6.08 | 4,789,476 | — | — |
| 1990-12-07 | $5.04 | $6.01 | 5,630,642 | — | — |
| 1990-12-06 | $5.05 | $6.03 | 7,162,383 | — | — |
| 1990-12-05 | $4.99 | $5.96 | 4,860,761 | — | — |
| 1990-12-04 | $5.02 | $5.99 | 5,437,280 | — | — |
| 1990-12-03 | $4.94 | $5.89 | 4,821,554 | — | — |
| 1990-11-30 | $4.90 | $5.84 | 7,227,431 | — | — |
| 1990-11-29 | $4.74 | $5.66 | 5,436,389 | — | — |
| 1990-11-28 | $4.80 | $5.72 | 3,981,280 | — | — |
| 1990-11-27 | $4.77 | $5.69 | 5,787,469 | — | — |
| 1990-11-26 | $4.73 | $5.64 | 4,670,073 | — | — |
| 1990-11-23 | $4.76 | $5.67 | 1,554,909 | — | — |
| 1990-11-21 | $4.76 | $5.67 | 3,467,135 | — | — |
| 1990-11-20 | $4.69 | $5.59 | 4,485,623 | — | — |
| 1990-11-19 | $4.74 | $5.66 | 4,038,308 | — | — |
| 1990-11-16 | $4.74 | $5.66 | 4,958,778 | — | — |
| 1990-11-15 | $4.83 | $5.76 | 5,691,234 | — | — |
| 1990-11-14 | $4.81 | $5.74 | 7,410,099 | — | — |
| 1990-11-13 | $4.73 | $5.64 | 5,220,752 | — | — |
| 1990-11-12 | $4.74 | $5.66 | 10,746,248 | — | — |
| 1990-11-09 | $4.63 | $5.52 | 9,767,858 | — | — |
| 1990-11-08 | $4.56 | $5.44 | 3,382,484 | — | — |
| 1990-11-07 | $4.50 | $5.37 | 5,397,183 | — | — |
| 1990-11-06 | $4.56 | $5.44 | 4,286,915 | — | — |
| 1990-11-05 | $4.60 | $5.49 | 7,041,198 | — | — |
| 1990-11-02 | $4.56 | $5.44 | 5,455,993 | — | — |
| 1990-11-01 | $4.56 | $5.44 | 8,387,598 | — | — |
| 1990-10-31 | $4.60 | $5.49 | 3,326,347 | — | — |
| 1990-10-30 | $4.60 | $5.49 | 7,116,048 | — | — |
| 1990-10-29 | $4.63 | $5.52 | 6,037,859 | — | — |
| 1990-10-26 | $4.81 | $5.74 | 3,865,441 | — | — |
| 1990-10-25 | $4.90 | $5.84 | 3,707,723 | — | — |
| 1990-10-24 | $4.90 | $5.84 | 3,323,674 | — | — |
| 1990-10-23 | $4.90 | $5.84 | 6,652,694 | — | — |
| 1990-10-22 | $5.01 | $5.98 | 6,467,352 | — | — |
| 1990-10-19 | $4.85 | $5.79 | 9,603,011 | — | — |
| 1990-10-18 | $4.80 | $5.72 | 6,764,968 | — | — |
| 1990-10-17 | $4.59 | $5.47 | 4,653,143 | — | — |
| 1990-10-16 | $4.56 | $5.44 | 4,876,800 | — | — |
| 1990-10-15 | $4.62 | $5.51 | 6,797,937 | — | — |
| 1990-10-12 | $4.55 | $5.42 | 5,081,745 | — | — |
| 1990-10-11 | $4.49 | $5.36 | 7,918,897 | — | — |
| 1990-10-10 | $4.49 | $5.36 | 5,921,129 | — | — |
| 1990-10-09 | $4.52 | $5.39 | 6,408,542 | — | — |
| 1990-10-08 | $4.64 | $5.51 | 4,279,787 | — | — |
| 1990-10-05 | $4.53 | $5.38 | 8,932,930 | — | — |
| 1990-10-04 | $4.56 | $5.41 | 5,717,075 | — | — |
| 1990-10-03 | $4.63 | $5.50 | 6,001,325 | — | — |
| 1990-10-02 | $4.67 | $5.55 | 7,537,521 | — | — |
| 1990-10-01 | $4.66 | $5.53 | 13,466,670 | — | — |
| 1990-09-28 | $4.39 | $5.21 | 7,936,719 | — | — |
| 1990-09-27 | $4.26 | $5.06 | 7,141,888 | — | — |
| 1990-09-26 | $4.36 | $5.18 | 5,455,102 | — | — |
| 1990-09-25 | $4.45 | $5.28 | 6,530,618 | — | — |
| 1990-09-24 | $4.32 | $5.13 | 6,852,292 | — | — |
| 1990-09-21 | $4.35 | $5.16 | 11,298,708 | — | — |
| 1990-09-20 | $4.45 | $5.28 | 9,550,438 | — | — |
| 1990-09-19 | $4.62 | $5.48 | 7,000,209 | — | — |
| 1990-09-18 | $4.67 | $5.55 | 7,566,036 | — | — |
| 1990-09-17 | $4.53 | $5.38 | 5,093,329 | — | — |
| 1990-09-14 | $4.52 | $5.36 | 4,318,994 | — | — |
| 1990-09-13 | $4.52 | $5.36 | 5,536,189 | — | — |
| 1990-09-12 | $4.57 | $5.43 | 5,356,194 | — | — |
| 1990-09-11 | $4.55 | $5.40 | 3,714,851 | — | — |
| 1990-09-10 | $4.55 | $5.40 | 4,721,755 | — | — |
| 1990-09-07 | $4.57 | $5.43 | 5,384,708 | — | — |
| 1990-09-06 | $4.42 | $5.25 | 4,916,898 | — | — |
| 1990-09-05 | $4.55 | $5.40 | 6,417,452 | — | — |
| 1990-09-04 | $4.49 | $5.33 | 4,850,960 | — | — |
| 1990-08-31 | $4.49 | $5.33 | 2,616,168 | — | — |
| 1990-08-30 | $4.50 | $5.35 | 7,508,116 | — | — |
| 1990-08-29 | $4.57 | $5.43 | 7,484,058 | — | — |
| 1990-08-28 | $4.52 | $5.36 | 5,842,715 | — | — |
| 1990-08-27 | $4.40 | $5.23 | 7,784,347 | — | — |
| 1990-08-24 | $4.18 | $4.96 | 9,218,962 | — | — |
| 1990-08-23 | $4.01 | $4.76 | 10,713,278 | — | — |
| 1990-08-22 | $4.08 | $4.85 | 6,227,655 | — | — |
| 1990-08-21 | $4.28 | $5.08 | 8,787,686 | — | — |
| 1990-08-20 | $4.40 | $5.23 | 5,218,969 | — | — |
| 1990-08-17 | $4.50 | $5.35 | 6,808,630 | — | — |
| 1990-08-16 | $4.49 | $5.33 | 9,600,338 | — | — |
| 1990-08-15 | $4.62 | $5.48 | 8,015,132 | — | — |
| 1990-08-14 | $4.69 | $5.56 | 4,088,208 | — | — |
| 1990-08-13 | $4.64 | $5.51 | 4,044,545 | — | — |
| 1990-08-10 | $4.52 | $5.36 | 4,598,788 | — | — |
| 1990-08-09 | $4.62 | $5.48 | 5,197,584 | — | — |
| 1990-08-08 | $4.55 | $5.40 | 6,809,521 | — | — |
| 1990-08-07 | $4.46 | $5.30 | 10,449,523 | — | — |
| 1990-08-06 | $4.29 | $5.10 | 14,241,897 | — | — |
| 1990-08-03 | $4.55 | $5.40 | 12,947,179 | — | — |
| 1990-08-02 | $4.66 | $5.53 | 4,708,389 | — | — |
| 1990-08-01 | $4.83 | $5.73 | 6,428,145 | — | — |
| 1990-07-31 | $4.88 | $5.80 | 6,311,416 | — | — |
| 1990-07-30 | $4.74 | $5.63 | 5,055,905 | — | — |
| 1990-07-27 | $4.80 | $5.70 | 2,993,979 | — | — |
| 1990-07-26 | $4.83 | $5.73 | 5,319,660 | — | — |
| 1990-07-25 | $4.88 | $5.80 | 5,547,773 | — | — |
| 1990-07-24 | $4.80 | $5.70 | 7,239,015 | — | — |
| 1990-07-23 | $4.90 | $5.81 | 8,558,682 | — | — |
| 1990-07-20 | $4.99 | $5.93 | 4,171,077 | — | — |
| 1990-07-19 | $4.98 | $5.91 | 3,877,916 | — | — |
| 1990-07-18 | $4.99 | $5.93 | 5,657,374 | — | — |
| 1990-07-17 | $5.04 | $5.98 | 8,214,731 | — | — |
| 1990-07-16 | $4.98 | $5.91 | 6,160,826 | — | — |
| 1990-07-13 | $4.90 | $5.81 | 7,777,218 | — | — |
| 1990-07-12 | $4.90 | $5.81 | 6,711,504 | — | — |
| 1990-07-11 | $4.91 | $5.83 | 8,621,948 | — | — |
| 1990-07-10 | $4.80 | $5.70 | 8,872,337 | — | — |
| 1990-07-09 | $4.71 | $5.60 | 5,552,228 | — | — |
| 1990-07-06 | $4.67 | $5.52 | 4,270,876 | — | — |
| 1990-07-05 | $4.63 | $5.47 | 4,422,357 | — | — |
| 1990-07-03 | $4.69 | $5.53 | 4,734,230 | — | — |
| 1990-07-02 | $4.60 | $5.44 | 4,609,481 | — | — |
| 1990-06-29 | $4.60 | $5.44 | 6,299,832 | — | — |
| 1990-06-28 | $4.71 | $5.57 | 6,758,730 | — | — |
| 1990-06-27 | $4.59 | $5.42 | 7,051,000 | — | — |
| 1990-06-26 | $4.52 | $5.34 | 3,486,739 | — | — |
| 1990-06-25 | $4.49 | $5.30 | 5,164,615 | — | — |
| 1990-06-22 | $4.50 | $5.32 | 5,696,581 | — | — |
| 1990-06-21 | $4.57 | $5.40 | 7,122,285 | — | — |
| 1990-06-20 | $4.49 | $5.30 | 9,523,706 | — | — |
| 1990-06-19 | $4.38 | $5.17 | 6,067,264 | — | — |
| 1990-06-18 | $4.38 | $5.17 | 9,827,559 | — | — |
| 1990-06-15 | $4.33 | $5.12 | 14,672,281 | — | — |
| 1990-06-14 | $4.32 | $5.10 | 5,471,141 | — | — |
| 1990-06-13 | $4.32 | $5.10 | 9,055,006 | — | — |
| 1990-06-12 | $4.38 | $5.17 | 8,507,000 | — | — |
| 1990-06-11 | $4.24 | $5.00 | 4,937,393 | — | — |
| 1990-06-08 | $4.19 | $4.95 | 5,776,776 | — | — |
| 1990-06-07 | $4.28 | $5.05 | 7,971,470 | — | — |
| 1990-06-06 | $4.35 | $5.14 | 17,348,150 | — | — |
| 1990-06-05 | $4.25 | $5.02 | 5,153,031 | — | — |
| 1990-06-04 | $4.28 | $5.05 | 7,155,254 | — | — |
| 1990-06-01 | $4.26 | $5.04 | 8,511,456 | — | — |
| 1990-05-31 | $4.20 | $4.96 | 4,768,982 | — | — |
| 1990-05-30 | $4.16 | $4.91 | 7,745,140 | — | — |
| 1990-05-29 | $4.17 | $4.93 | 7,057,237 | — | — |
| 1990-05-25 | $4.10 | $4.85 | 3,607,032 | — | — |
| 1990-05-24 | $4.12 | $4.87 | 10,678,527 | — | — |
| 1990-05-23 | $4.10 | $4.84 | 6,023,601 | — | — |
| 1990-05-22 | $4.04 | $4.77 | 14,365,755 | — | — |
| 1990-05-21 | $4.01 | $4.74 | 10,341,704 | — | — |
| 1990-05-18 | $3.99 | $4.71 | 9,199,358 | — | — |
| 1990-05-17 | $4.01 | $4.73 | 9,306,286 | — | — |
| 1990-05-16 | $3.97 | $4.69 | 8,124,733 | — | — |
| 1990-05-15 | $3.99 | $4.71 | 7,786,129 | — | — |
| 1990-05-14 | $4.01 | $4.73 | 9,500,538 | — | — |
| 1990-05-11 | $3.98 | $4.70 | 10,493,185 | — | — |
| 1990-05-10 | $3.91 | $4.62 | 5,333,917 | — | — |
| 1990-05-09 | $3.89 | $4.59 | 8,625,512 | — | — |
| 1990-05-08 | $3.87 | $4.57 | 5,586,979 | — | — |
| 1990-05-07 | $3.84 | $4.54 | 5,239,464 | — | — |
| 1990-05-04 | $3.82 | $4.52 | 5,449,755 | — | — |
| 1990-05-03 | $3.79 | $4.48 | 4,556,908 | — | — |
| 1990-05-02 | $3.81 | $4.50 | 6,925,360 | — | — |
| 1990-05-01 | $3.79 | $4.48 | 6,501,212 | — | — |
| 1990-04-30 | $3.75 | $4.42 | 7,928,699 | — | — |
| 1990-04-27 | $3.77 | $4.45 | 5,307,185 | — | — |
| 1990-04-26 | $3.81 | $4.50 | 8,326,114 | — | — |
| 1990-04-25 | $3.76 | $4.44 | 6,665,168 | — | — |
| 1990-04-24 | $3.73 | $4.41 | 4,389,388 | — | — |
| 1990-04-23 | $3.72 | $4.40 | 4,986,401 | — | — |
| 1990-04-20 | $3.76 | $4.44 | 6,699,029 | — | — |
| 1990-04-19 | $3.79 | $4.47 | 9,516,577 | — | — |
| 1990-04-18 | $3.84 | $4.54 | 6,440,620 | — | — |
| 1990-04-17 | $3.89 | $4.60 | 4,597,897 | — | — |
| 1990-04-16 | $3.89 | $4.59 | 5,349,956 | — | — |
| 1990-04-12 | $3.89 | $4.59 | 5,635,097 | — | — |
| 1990-04-11 | $3.89 | $4.59 | 4,674,529 | — | — |
| 1990-04-10 | $3.85 | $4.55 | 6,609,922 | — | — |
| 1990-04-09 | $3.82 | $4.52 | 6,011,127 | — | — |
| 1990-04-06 | $3.79 | $4.48 | 4,703,043 | — | — |
| 1990-04-05 | $3.77 | $4.43 | 8,636,205 | — | — |
| 1990-04-04 | $3.75 | $4.40 | 5,264,414 | — | — |
| 1990-04-03 | $3.76 | $4.41 | 5,661,829 | — | — |
| 1990-04-02 | $3.67 | $4.31 | 4,170,186 | — | — |
| 1990-03-30 | $3.69 | $4.33 | 7,739,793 | — | — |
| 1990-03-29 | $3.69 | $4.33 | 5,351,738 | — | — |
| 1990-03-28 | $3.68 | $4.31 | 5,636,879 | — | — |
| 1990-03-27 | $3.64 | $4.27 | 4,269,985 | — | — |
| 1990-03-26 | $3.59 | $4.22 | 4,011,576 | — | — |
| 1990-03-23 | $3.58 | $4.20 | 3,851,184 | — | — |
| 1990-03-22 | $3.54 | $4.16 | 8,222,751 | — | — |
| 1990-03-21 | $3.56 | $4.17 | 11,277,323 | — | — |
| 1990-03-20 | $3.58 | $4.21 | 5,982,612 | — | — |
| 1990-03-19 | $3.64 | $4.27 | 4,752,942 | — | — |
| 1990-03-16 | $3.64 | $4.27 | 11,314,747 | — | — |
| 1990-03-15 | $3.59 | $4.22 | 6,059,244 | — | — |
| 1990-03-14 | $3.57 | $4.19 | 9,167,280 | — | — |
| 1990-03-13 | $3.56 | $4.18 | 7,561,580 | — | — |
| 1990-03-12 | $3.62 | $4.25 | 7,431,485 | — | — |
| 1990-03-09 | $3.63 | $4.26 | 5,453,320 | — | — |
| 1990-03-08 | $3.63 | $4.27 | 6,169,736 | — | — |
| 1990-03-07 | $3.63 | $4.27 | 4,474,930 | — | — |
| 1990-03-06 | $3.65 | $4.28 | 4,127,414 | — | — |
| 1990-03-05 | $3.61 | $4.24 | 4,006,230 | — | — |
| 1990-03-02 | $3.65 | $4.28 | 6,369,335 | — | — |
| 1990-03-01 | $3.62 | $4.25 | 6,071,719 | — | — |
| 1990-02-28 | $3.60 | $4.22 | 7,319,210 | — | — |
| 1990-02-27 | $3.56 | $4.18 | 3,396,741 | — | — |
| 1990-02-26 | $3.56 | $4.18 | 5,663,611 | — | — |
| 1990-02-23 | $3.54 | $4.15 | 9,067,481 | — | — |
| 1990-02-22 | $3.59 | $4.22 | 6,087,758 | — | — |
| 1990-02-21 | $3.58 | $4.20 | 5,503,219 | — | — |
| 1990-02-20 | $3.61 | $4.24 | 5,683,215 | — | — |
| 1990-02-16 | $3.67 | $4.31 | 6,265,971 | — | — |
| 1990-02-15 | $3.69 | $4.33 | 5,519,259 | — | — |
| 1990-02-14 | $3.64 | $4.27 | 6,419,234 | — | — |
| 1990-02-13 | $3.61 | $4.24 | 9,341,929 | — | — |
| 1990-02-12 | $3.57 | $4.19 | 3,594,557 | — | — |
| 1990-02-09 | $3.60 | $4.22 | 4,209,393 | — | — |
| 1990-02-08 | $3.62 | $4.25 | 6,438,838 | — | — |
| 1990-02-07 | $3.63 | $4.27 | 7,000,209 | — | — |
| 1990-02-06 | $3.63 | $4.27 | 4,547,997 | — | — |
| 1990-02-05 | $3.68 | $4.31 | 3,275,556 | — | — |
| 1990-02-02 | $3.69 | $4.33 | 6,647,347 | — | — |
| 1990-02-01 | $3.66 | $4.30 | 5,455,102 | — | — |
| 1990-01-31 | $3.65 | $4.28 | 3,712,178 | — | — |
| 1990-01-30 | $3.61 | $4.24 | 5,879,249 | — | — |
| 1990-01-29 | $3.62 | $4.25 | 4,838,485 | — | — |
| 1990-01-26 | $3.63 | $4.26 | 5,063,033 | — | — |
| 1990-01-25 | $3.59 | $4.22 | 4,845,613 | — | — |
| 1990-01-24 | $3.72 | $4.36 | 6,189,340 | — | — |
| 1990-01-23 | $3.70 | $4.35 | 7,413,663 | — | — |
| 1990-01-22 | $3.74 | $4.39 | 4,369,784 | — | — |
| 1990-01-19 | $3.82 | $4.48 | 4,909,770 | — | — |
| 1990-01-18 | $3.77 | $4.43 | 3,888,609 | — | — |
| 1990-01-17 | $3.70 | $4.34 | 5,394,509 | — | — |
| 1990-01-16 | $3.74 | $4.39 | 5,656,483 | — | — |
| 1990-01-15 | $3.70 | $4.34 | 5,677,868 | — | — |
| 1990-01-12 | $3.75 | $4.40 | 4,097,118 | — | — |
| 1990-01-11 | $3.82 | $4.49 | 2,944,080 | — | — |
| 1990-01-10 | $3.79 | $4.45 | 4,795,713 | — | — |
| 1990-01-09 | $3.84 | $4.50 | 6,932,488 | — | — |
| 1990-01-08 | $3.85 | $4.52 | 6,631,308 | — | — |
| 1990-01-05 | $3.85 | $4.50 | 3,382,484 | — | — |
| 1990-01-04 | $3.89 | $4.55 | 6,476,263 | — | — |
| 1990-01-03 | $3.90 | $4.55 | 6,114,490 | — | — |
| 1990-01-02 | $3.89 | $4.54 | 10,106,463 | — | — |