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 | $4.38 | $4.68 | 442,800 | — | — |
| 1990-12-28 | $4.31 | $4.61 | 90,000 | — | — |
| 1990-12-27 | $4.34 | $4.64 | 160,800 | — | — |
| 1990-12-26 | $4.34 | $4.64 | 43,200 | — | — |
| 1990-12-24 | $4.31 | $4.61 | 82,400 | — | — |
| 1990-12-21 | $4.38 | $4.68 | 156,800 | — | — |
| 1990-12-20 | $4.22 | $4.51 | 352,400 | — | — |
| 1990-12-19 | $4.16 | $4.44 | 770,800 | — | — |
| 1990-12-18 | $4.16 | $4.44 | 336,000 | — | — |
| 1990-12-17 | $4.22 | $4.51 | 43,200 | — | — |
| 1990-12-14 | $4.25 | $4.54 | 292,400 | — | — |
| 1990-12-13 | $4.28 | $4.58 | 388,000 | — | — |
| 1990-12-12 | $4.22 | $4.51 | 183,600 | — | — |
| 1990-12-11 | $4.22 | $4.51 | 108,000 | — | — |
| 1990-12-10 | $4.34 | $4.64 | 69,200 | — | — |
| 1990-12-07 | $4.38 | $4.68 | 92,800 | — | — |
| 1990-12-06 | $4.47 | $4.78 | 840,000 | — | — |
| 1990-12-05 | $4.31 | $4.61 | 268,000 | — | — |
| 1990-12-04 | $4.13 | $4.41 | 201,600 | — | — |
| 1990-12-03 | $4.19 | $4.47 | 366,000 | — | — |
| 1990-11-30 | $3.97 | $4.24 | 456,000 | — | — |
| 1990-11-29 | $3.88 | $4.14 | 432,800 | — | — |
| 1990-11-28 | $3.88 | $4.14 | 218,400 | — | — |
| 1990-11-27 | $3.94 | $4.21 | 66,000 | — | — |
| 1990-11-26 | $3.88 | $4.14 | 145,200 | — | — |
| 1990-11-23 | $4.03 | $4.31 | 47,600 | — | — |
| 1990-11-21 | $4.00 | $4.27 | 123,600 | — | — |
| 1990-11-20 | $4.06 | $4.34 | 108,400 | — | — |
| 1990-11-19 | $4.13 | $4.41 | 65,200 | — | — |
| 1990-11-16 | $4.13 | $4.41 | 101,600 | — | — |
| 1990-11-15 | $4.16 | $4.44 | 40,800 | — | — |
| 1990-11-14 | $4.19 | $4.47 | 38,800 | — | — |
| 1990-11-13 | $4.16 | $4.44 | 48,000 | — | — |
| 1990-11-12 | $4.13 | $4.41 | 104,400 | — | — |
| 1990-11-09 | $3.97 | $4.24 | 256,000 | — | — |
| 1990-11-08 | $4.09 | $4.37 | 35,200 | — | — |
| 1990-11-07 | $4.13 | $4.41 | 149,600 | — | — |
| 1990-11-06 | $4.13 | $4.41 | 31,200 | — | — |
| 1990-11-05 | $4.09 | $4.37 | 202,400 | — | — |
| 1990-11-02 | $4.00 | $4.27 | 61,200 | — | — |
| 1990-11-01 | $4.03 | $4.31 | 144,000 | — | — |
| 1990-10-31 | $3.97 | $4.24 | 121,600 | — | — |
| 1990-10-30 | $3.94 | $4.21 | 104,800 | — | — |
| 1990-10-29 | $4.03 | $4.31 | 28,000 | — | — |
| 1990-10-26 | $4.13 | $4.41 | 90,800 | — | — |
| 1990-10-25 | $4.28 | $4.58 | 30,400 | — | — |
| 1990-10-24 | $4.38 | $4.68 | 116,800 | — | — |
| 1990-10-23 | $4.47 | $4.78 | 144,000 | — | — |
| 1990-10-22 | $4.38 | $4.68 | 335,200 | — | — |
| 1990-10-19 | $4.44 | $4.74 | 870,800 | — | — |
| 1990-10-18 | $4.38 | $4.68 | 602,800 | — | — |
| 1990-10-17 | $4.19 | $4.47 | 67,200 | — | — |
| 1990-10-16 | $4.25 | $4.54 | 206,800 | — | — |
| 1990-10-15 | $4.00 | $4.27 | 170,800 | — | — |
| 1990-10-12 | $3.97 | $4.24 | 79,200 | — | — |
| 1990-10-11 | $3.84 | $4.11 | 116,400 | — | — |
| 1990-10-10 | $3.91 | $4.17 | 100,400 | — | — |
| 1990-10-09 | $4.00 | $4.27 | 90,800 | — | — |
| 1990-10-08 | $4.22 | $4.51 | 107,200 | — | — |
| 1990-10-05 | $4.25 | $4.54 | 172,800 | — | — |
| 1990-10-04 | $4.22 | $4.49 | 31,200 | — | — |
| 1990-10-03 | $4.25 | $4.53 | 48,400 | — | — |
| 1990-10-02 | $4.31 | $4.59 | 312,400 | — | — |
| 1990-10-01 | $4.03 | $4.30 | 168,000 | — | — |
| 1990-09-28 | $3.75 | $4.00 | 199,200 | — | — |
| 1990-09-27 | $3.59 | $3.83 | 184,000 | — | — |
| 1990-09-26 | $3.81 | $4.06 | 98,000 | — | — |
| 1990-09-25 | $3.84 | $4.10 | 156,800 | — | — |
| 1990-09-24 | $3.94 | $4.20 | 106,800 | — | — |
| 1990-09-21 | $4.03 | $4.30 | 90,400 | — | — |
| 1990-09-20 | $4.06 | $4.33 | 46,800 | — | — |
| 1990-09-19 | $4.06 | $4.33 | 44,000 | — | — |
| 1990-09-18 | $4.09 | $4.36 | 153,200 | — | — |
| 1990-09-17 | $4.16 | $4.43 | 62,400 | — | — |
| 1990-09-14 | $4.16 | $4.43 | 48,000 | — | — |
| 1990-09-13 | $4.22 | $4.49 | 40,800 | — | — |
| 1990-09-12 | $4.25 | $4.53 | 174,800 | — | — |
| 1990-09-11 | $4.22 | $4.49 | 129,600 | — | — |
| 1990-09-10 | $4.19 | $4.46 | 183,200 | — | — |
| 1990-09-07 | $4.22 | $4.49 | 234,800 | — | — |
| 1990-09-06 | $4.22 | $4.49 | 76,800 | — | — |
| 1990-09-05 | $4.25 | $4.53 | 113,200 | — | — |
| 1990-09-04 | $4.31 | $4.59 | 43,600 | — | — |
| 1990-08-31 | $4.34 | $4.63 | 82,800 | — | — |
| 1990-08-30 | $4.50 | $4.79 | 55,200 | — | — |
| 1990-08-29 | $4.50 | $4.79 | 133,200 | — | — |
| 1990-08-28 | $4.38 | $4.66 | 96,000 | — | — |
| 1990-08-27 | $4.34 | $4.63 | 150,000 | — | — |
| 1990-08-24 | $4.16 | $4.43 | 96,800 | — | — |
| 1990-08-23 | $4.06 | $4.33 | 421,600 | — | — |
| 1990-08-22 | $4.22 | $4.49 | 427,200 | — | — |
| 1990-08-21 | $4.16 | $4.43 | 165,200 | — | — |
| 1990-08-20 | $4.38 | $4.66 | 96,400 | — | — |
| 1990-08-17 | $4.41 | $4.69 | 185,200 | — | — |
| 1990-08-16 | $4.53 | $4.83 | 334,800 | — | — |
| 1990-08-15 | $4.72 | $5.03 | 126,400 | — | — |
| 1990-08-14 | $4.69 | $4.99 | 147,200 | — | — |
| 1990-08-13 | $4.75 | $5.06 | 124,000 | — | — |
| 1990-08-10 | $4.81 | $5.13 | 144,000 | — | — |
| 1990-08-09 | $4.84 | $5.16 | 163,600 | — | — |
| 1990-08-08 | $4.75 | $5.06 | 306,800 | — | — |
| 1990-08-07 | $4.56 | $4.86 | 270,000 | — | — |
| 1990-08-06 | $4.56 | $4.86 | 518,000 | — | — |
| 1990-08-03 | $4.69 | $4.99 | 522,000 | — | — |
| 1990-08-02 | $5.03 | $5.36 | 412,800 | — | — |
| 1990-08-01 | $5.13 | $5.46 | 188,000 | — | — |
| 1990-07-31 | $5.13 | $5.46 | 120,800 | — | — |
| 1990-07-30 | $5.22 | $5.56 | 78,000 | — | — |
| 1990-07-27 | $5.19 | $5.53 | 156,000 | — | — |
| 1990-07-26 | $5.25 | $5.59 | 38,400 | — | — |
| 1990-07-25 | $5.28 | $5.63 | 198,800 | — | — |
| 1990-07-24 | $5.19 | $5.53 | 160,800 | — | — |
| 1990-07-23 | $5.38 | $5.73 | 318,800 | — | — |
| 1990-07-20 | $5.63 | $5.99 | 152,400 | — | — |
| 1990-07-19 | $5.75 | $6.13 | 42,800 | — | — |
| 1990-07-18 | $5.72 | $6.09 | 78,000 | — | — |
| 1990-07-17 | $5.78 | $6.16 | 50,000 | — | — |
| 1990-07-16 | $5.88 | $6.26 | 108,400 | — | — |
| 1990-07-13 | $5.88 | $6.26 | 372,800 | — | — |
| 1990-07-12 | $5.69 | $6.06 | 91,600 | — | — |
| 1990-07-11 | $5.63 | $5.99 | 73,200 | — | — |
| 1990-07-10 | $5.69 | $6.06 | 130,400 | — | — |
| 1990-07-09 | $5.66 | $6.03 | 40,800 | — | — |
| 1990-07-06 | $5.63 | $5.98 | 108,400 | — | — |
| 1990-07-05 | $5.56 | $5.91 | 139,600 | — | — |
| 1990-07-03 | $5.66 | $6.01 | 80,000 | — | — |
| 1990-07-02 | $5.63 | $5.98 | 126,800 | — | — |
| 1990-06-29 | $5.63 | $5.98 | 167,200 | — | — |
| 1990-06-28 | $5.66 | $6.01 | 142,800 | — | — |
| 1990-06-27 | $5.63 | $5.98 | 112,800 | — | — |
| 1990-06-26 | $5.56 | $5.91 | 58,800 | — | — |
| 1990-06-25 | $5.59 | $5.95 | 122,400 | — | — |
| 1990-06-22 | $5.63 | $5.98 | 111,600 | — | — |
| 1990-06-21 | $5.63 | $5.98 | 198,000 | — | — |
| 1990-06-20 | $5.63 | $5.98 | 200,400 | — | — |
| 1990-06-19 | $5.78 | $6.15 | 270,400 | — | — |
| 1990-06-18 | $5.66 | $6.01 | 46,800 | — | — |
| 1990-06-15 | $5.81 | $6.18 | 122,800 | — | — |
| 1990-06-14 | $5.91 | $6.28 | 118,800 | — | — |
| 1990-06-13 | $6.00 | $6.38 | 400,800 | — | — |
| 1990-06-12 | $5.94 | $6.31 | 59,600 | — | — |
| 1990-06-11 | $6.00 | $6.38 | 550,000 | — | — |
| 1990-06-08 | $5.84 | $6.21 | 42,400 | — | — |
| 1990-06-07 | $5.94 | $6.31 | 81,200 | — | — |
| 1990-06-06 | $6.00 | $6.38 | 92,800 | — | — |
| 1990-06-05 | $6.09 | $6.48 | 1,157,600 | — | — |
| 1990-06-04 | $5.91 | $6.28 | 145,600 | — | — |
| 1990-06-01 | $5.84 | $6.21 | 290,800 | — | — |
| 1990-05-31 | $5.75 | $6.11 | 48,400 | — | — |
| 1990-05-30 | $5.72 | $6.08 | 124,400 | — | — |
| 1990-05-29 | $5.69 | $6.05 | 125,200 | — | — |
| 1990-05-25 | $5.66 | $6.01 | 172,400 | — | — |
| 1990-05-24 | $5.72 | $6.08 | 76,400 | — | — |
| 1990-05-23 | $5.84 | $6.21 | 206,000 | — | — |
| 1990-05-22 | $5.97 | $6.35 | 677,600 | — | — |
| 1990-05-21 | $5.53 | $5.88 | 158,400 | — | — |
| 1990-05-18 | $5.50 | $5.85 | 44,400 | — | — |
| 1990-05-17 | $5.47 | $5.81 | 130,400 | — | — |
| 1990-05-16 | $5.47 | $5.81 | 87,600 | — | — |
| 1990-05-15 | $5.56 | $5.91 | 81,200 | — | — |
| 1990-05-14 | $5.59 | $5.95 | 160,400 | — | — |
| 1990-05-11 | $5.56 | $5.91 | 146,000 | — | — |
| 1990-05-10 | $5.47 | $5.81 | 190,000 | — | — |
| 1990-05-09 | $5.47 | $5.81 | 40,000 | — | — |
| 1990-05-08 | $5.44 | $5.78 | 116,400 | — | — |
| 1990-05-07 | $5.47 | $5.81 | 63,200 | — | — |
| 1990-05-04 | $5.47 | $5.81 | 61,200 | — | — |
| 1990-05-03 | $5.53 | $5.88 | 164,000 | — | — |
| 1990-05-02 | $5.41 | $5.75 | 58,400 | — | — |
| 1990-05-01 | $5.44 | $5.78 | 146,400 | — | — |
| 1990-04-30 | $5.44 | $5.78 | 157,200 | — | — |
| 1990-04-27 | $5.44 | $5.78 | 113,600 | — | — |
| 1990-04-26 | $5.47 | $5.81 | 664,400 | — | — |
| 1990-04-25 | $5.44 | $5.78 | 156,000 | — | — |
| 1990-04-24 | $5.47 | $5.81 | 392,000 | — | — |
| 1990-04-23 | $5.56 | $5.91 | 378,400 | — | — |
| 1990-04-20 | $5.75 | $6.11 | 264,000 | — | — |
| 1990-04-19 | $5.84 | $6.21 | 715,600 | — | — |
| 1990-04-18 | $6.16 | $6.54 | 104,800 | — | — |
| 1990-04-17 | $6.25 | $6.64 | 372,400 | — | — |
| 1990-04-16 | $6.50 | $6.91 | 454,800 | — | — |
| 1990-04-12 | $6.25 | $6.64 | 430,800 | — | — |
| 1990-04-11 | $5.88 | $6.25 | 99,600 | — | — |
| 1990-04-10 | $5.78 | $6.15 | 46,800 | — | — |
| 1990-04-09 | $5.75 | $6.11 | 172,400 | — | — |
| 1990-04-06 | $5.94 | $6.31 | 193,600 | — | — |
| 1990-04-05 | $5.88 | $6.23 | 13,200 | — | — |
| 1990-04-04 | $5.88 | $6.23 | 60,800 | — | — |
| 1990-04-03 | $5.91 | $6.27 | 168,000 | — | — |
| 1990-04-02 | $5.91 | $6.27 | 76,000 | — | — |
| 1990-03-30 | $5.91 | $6.27 | 169,200 | — | — |
| 1990-03-29 | $5.97 | $6.33 | 285,200 | — | — |
| 1990-03-28 | $5.97 | $6.33 | 144,800 | — | — |
| 1990-03-27 | $5.94 | $6.30 | 100,400 | — | — |
| 1990-03-26 | $5.84 | $6.20 | 48,000 | — | — |
| 1990-03-23 | $5.84 | $6.20 | 105,200 | — | — |
| 1990-03-22 | $5.81 | $6.17 | 95,600 | — | — |
| 1990-03-21 | $5.91 | $6.27 | 29,200 | — | — |
| 1990-03-20 | $5.97 | $6.33 | 84,000 | — | — |
| 1990-03-19 | $5.97 | $6.33 | 119,600 | — | — |
| 1990-03-16 | $5.94 | $6.30 | 81,600 | — | — |
| 1990-03-15 | $5.97 | $6.33 | 93,200 | — | — |
| 1990-03-14 | $6.03 | $6.40 | 162,400 | — | — |
| 1990-03-13 | $5.97 | $6.33 | 368,800 | — | — |
| 1990-03-12 | $6.00 | $6.36 | 410,800 | — | — |
| 1990-03-09 | $6.03 | $6.40 | 160,400 | — | — |
| 1990-03-08 | $6.00 | $6.36 | 260,400 | — | — |
| 1990-03-07 | $5.94 | $6.30 | 154,000 | — | — |
| 1990-03-06 | $5.97 | $6.33 | 295,600 | — | — |
| 1990-03-05 | $5.75 | $6.10 | 188,400 | — | — |
| 1990-03-02 | $5.69 | $6.03 | 285,600 | — | — |
| 1990-03-01 | $5.56 | $5.90 | 247,200 | — | — |
| 1990-02-28 | $5.59 | $5.93 | 153,600 | — | — |
| 1990-02-27 | $5.53 | $5.87 | 470,000 | — | — |
| 1990-02-26 | $5.56 | $5.90 | 212,000 | — | — |
| 1990-02-23 | $5.50 | $5.83 | 327,200 | — | — |
| 1990-02-22 | $5.50 | $5.83 | 559,200 | — | — |
| 1990-02-21 | $5.59 | $5.93 | 2,998,000 | — | — |
| 1990-02-20 | $5.66 | $6.00 | 354,800 | — | — |
| 1990-02-16 | $5.56 | $5.90 | 607,600 | — | — |
| 1990-02-15 | $5.66 | $6.00 | 715,600 | — | — |
| 1990-02-14 | $5.66 | $6.00 | 228,000 | — | — |
| 1990-02-13 | $5.66 | $6.00 | 204,400 | — | — |
| 1990-02-12 | $5.69 | $6.03 | 181,600 | — | — |
| 1990-02-09 | $5.59 | $5.93 | 224,400 | — | — |
| 1990-02-08 | $5.53 | $5.87 | 331,600 | — | — |
| 1990-02-07 | $5.50 | $5.83 | 650,000 | — | — |
| 1990-02-06 | $5.44 | $5.77 | 224,800 | — | — |
| 1990-02-05 | $5.44 | $5.77 | 582,800 | — | — |
| 1990-02-02 | $5.38 | $5.70 | 210,000 | — | — |
| 1990-02-01 | $5.25 | $5.57 | 787,600 | — | — |
| 1990-01-31 | $5.31 | $5.64 | 522,000 | — | — |
| 1990-01-30 | $5.28 | $5.60 | 309,600 | — | — |
| 1990-01-29 | $5.31 | $5.64 | 417,600 | — | — |
| 1990-01-26 | $5.28 | $5.60 | 291,600 | — | — |
| 1990-01-25 | $5.31 | $5.64 | 510,400 | — | — |
| 1990-01-24 | $5.38 | $5.70 | 660,400 | — | — |
| 1990-01-23 | $5.41 | $5.74 | 504,800 | — | — |
| 1990-01-22 | $5.19 | $5.50 | 206,800 | — | — |
| 1990-01-19 | $5.25 | $5.57 | 346,800 | — | — |
| 1990-01-18 | $5.28 | $5.60 | 265,200 | — | — |
| 1990-01-17 | $5.28 | $5.60 | 197,200 | — | — |
| 1990-01-16 | $5.31 | $5.64 | 166,800 | — | — |
| 1990-01-15 | $5.09 | $5.40 | 212,400 | — | — |
| 1990-01-12 | $4.97 | $5.27 | 506,800 | — | — |
| 1990-01-11 | $5.06 | $5.37 | 480,400 | — | — |
| 1990-01-10 | $5.19 | $5.50 | 336,400 | — | — |
| 1990-01-09 | $5.31 | $5.64 | 241,600 | — | — |
| 1990-01-08 | $5.38 | $5.70 | 191,200 | — | — |
| 1990-01-05 | $5.34 | $5.66 | 292,000 | — | — |
| 1990-01-04 | $5.25 | $5.56 | 317,600 | — | — |
| 1990-01-03 | $5.28 | $5.59 | 302,000 | — | — |
| 1990-01-02 | $5.34 | $5.66 | 730,800 | — | — |