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
- 1970-01-02 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 | $5.88 | $7.26 | 1,917,600 | — | — |
| 1990-12-28 | $5.83 | $7.20 | 1,098,400 | — | — |
| 1990-12-27 | $5.81 | $7.18 | 1,064,800 | — | — |
| 1990-12-26 | $5.81 | $7.18 | 1,209,600 | — | — |
| 1990-12-24 | $5.83 | $7.20 | 821,600 | — | — |
| 1990-12-21 | $5.89 | $7.27 | 2,540,000 | — | — |
| 1990-12-20 | $6.02 | $7.43 | 2,395,200 | — | — |
| 1990-12-19 | $5.86 | $7.24 | 2,508,000 | — | — |
| 1990-12-18 | $5.73 | $7.08 | 2,716,800 | — | — |
| 1990-12-17 | $5.58 | $6.89 | 955,200 | — | — |
| 1990-12-14 | $5.64 | $6.97 | 1,204,800 | — | — |
| 1990-12-13 | $5.72 | $7.06 | 1,659,200 | — | — |
| 1990-12-12 | $5.78 | $7.14 | 1,384,000 | — | — |
| 1990-12-11 | $5.64 | $6.97 | 768,000 | — | — |
| 1990-12-10 | $5.73 | $7.08 | 1,817,600 | — | — |
| 1990-12-07 | $5.64 | $6.97 | 2,260,800 | — | — |
| 1990-12-06 | $5.58 | $6.89 | 2,690,400 | — | — |
| 1990-12-05 | $5.50 | $6.79 | 1,208,800 | — | — |
| 1990-12-04 | $5.36 | $6.62 | 1,881,600 | — | — |
| 1990-12-03 | $5.31 | $6.56 | 3,143,200 | — | — |
| 1990-11-30 | $5.14 | $6.35 | 2,613,600 | — | — |
| 1990-11-29 | $5.00 | $6.17 | 1,948,800 | — | — |
| 1990-11-28 | $5.05 | $6.23 | 2,092,000 | — | — |
| 1990-11-27 | $5.08 | $6.27 | 3,588,000 | — | — |
| 1990-11-26 | $5.02 | $6.19 | 4,036,000 | — | — |
| 1990-11-23 | $4.92 | $6.08 | 4,577,600 | — | — |
| 1990-11-21 | $5.30 | $6.54 | 2,436,000 | — | — |
| 1990-11-20 | $5.38 | $6.64 | 3,161,600 | — | — |
| 1990-11-19 | $5.45 | $6.73 | 2,272,000 | — | — |
| 1990-11-16 | $5.38 | $6.64 | 739,200 | — | — |
| 1990-11-15 | $5.39 | $6.66 | 1,067,200 | — | — |
| 1990-11-14 | $5.45 | $6.73 | 1,023,200 | — | — |
| 1990-11-13 | $5.39 | $6.66 | 2,504,800 | — | — |
| 1990-11-12 | $5.41 | $6.68 | 2,640,000 | — | — |
| 1990-11-09 | $5.14 | $6.35 | 2,678,400 | — | — |
| 1990-11-08 | $4.97 | $6.14 | 1,528,000 | — | — |
| 1990-11-07 | $4.98 | $6.16 | 3,255,200 | — | — |
| 1990-11-06 | $5.06 | $6.25 | 1,444,000 | — | — |
| 1990-11-05 | $5.06 | $6.25 | 2,248,000 | — | — |
| 1990-11-02 | $5.17 | $6.39 | 2,397,600 | — | — |
| 1990-11-01 | $5.02 | $6.19 | 2,487,200 | — | — |
| 1990-10-31 | $5.09 | $6.29 | 1,234,400 | — | — |
| 1990-10-30 | $5.03 | $6.21 | 913,600 | — | — |
| 1990-10-29 | $5.00 | $6.17 | 1,860,800 | — | — |
| 1990-10-26 | $5.05 | $6.23 | 847,200 | — | — |
| 1990-10-25 | $5.25 | $6.48 | 978,400 | — | — |
| 1990-10-24 | $5.33 | $6.58 | 1,229,600 | — | — |
| 1990-10-23 | $5.41 | $6.68 | 2,084,000 | — | — |
| 1990-10-22 | $5.33 | $6.58 | 1,761,600 | — | — |
| 1990-10-19 | $5.28 | $6.52 | 2,676,800 | — | — |
| 1990-10-18 | $5.05 | $6.23 | 2,463,200 | — | — |
| 1990-10-17 | $4.81 | $5.94 | 3,465,600 | — | — |
| 1990-10-16 | $4.84 | $5.98 | 2,320,800 | — | — |
| 1990-10-15 | $4.98 | $6.11 | 1,926,400 | — | — |
| 1990-10-12 | $4.95 | $6.07 | 1,552,000 | — | — |
| 1990-10-11 | $4.89 | $5.99 | 2,772,000 | — | — |
| 1990-10-10 | $4.88 | $5.98 | 4,448,800 | — | — |
| 1990-10-09 | $4.97 | $6.09 | 4,763,200 | — | — |
| 1990-10-08 | $5.25 | $6.43 | 969,600 | — | — |
| 1990-10-05 | $5.28 | $6.47 | 2,625,600 | — | — |
| 1990-10-04 | $5.39 | $6.61 | 4,704,000 | — | — |
| 1990-10-03 | $5.50 | $6.74 | 2,629,600 | — | — |
| 1990-10-02 | $5.42 | $6.65 | 2,320,000 | — | — |
| 1990-10-01 | $5.34 | $6.55 | 1,793,600 | — | — |
| 1990-09-28 | $5.28 | $6.47 | 2,783,200 | — | — |
| 1990-09-27 | $5.20 | $6.38 | 1,731,200 | — | — |
| 1990-09-26 | $5.20 | $6.38 | 1,736,000 | — | — |
| 1990-09-25 | $5.27 | $6.45 | 1,309,600 | — | — |
| 1990-09-24 | $5.19 | $6.36 | 2,474,400 | — | — |
| 1990-09-21 | $5.23 | $6.42 | 2,247,200 | — | — |
| 1990-09-20 | $5.25 | $6.43 | 1,072,000 | — | — |
| 1990-09-19 | $5.27 | $6.45 | 1,204,000 | — | — |
| 1990-09-18 | $5.33 | $6.53 | 871,200 | — | — |
| 1990-09-17 | $5.31 | $6.51 | 1,546,400 | — | — |
| 1990-09-14 | $5.20 | $6.38 | 2,049,600 | — | — |
| 1990-09-13 | $5.34 | $6.55 | 900,800 | — | — |
| 1990-09-12 | $5.34 | $6.55 | 1,540,000 | — | — |
| 1990-09-11 | $5.34 | $6.55 | 3,550,400 | — | — |
| 1990-09-10 | $5.44 | $6.66 | 3,515,200 | — | — |
| 1990-09-07 | $5.48 | $6.72 | 847,200 | — | — |
| 1990-09-06 | $5.44 | $6.66 | 1,294,400 | — | — |
| 1990-09-05 | $5.53 | $6.78 | 1,434,400 | — | — |
| 1990-09-04 | $5.44 | $6.66 | 1,190,400 | — | — |
| 1990-08-31 | $5.38 | $6.59 | 620,000 | — | — |
| 1990-08-30 | $5.34 | $6.55 | 1,199,200 | — | — |
| 1990-08-29 | $5.47 | $6.70 | 1,880,800 | — | — |
| 1990-08-28 | $5.48 | $6.72 | 1,252,000 | — | — |
| 1990-08-27 | $5.59 | $6.86 | 2,592,800 | — | — |
| 1990-08-24 | $5.48 | $6.72 | 1,904,000 | — | — |
| 1990-08-23 | $5.30 | $6.49 | 5,992,000 | — | — |
| 1990-08-22 | $5.38 | $6.59 | 1,578,400 | — | — |
| 1990-08-21 | $5.48 | $6.72 | 2,037,600 | — | — |
| 1990-08-20 | $5.66 | $6.93 | 1,668,800 | — | — |
| 1990-08-17 | $5.58 | $6.84 | 2,644,800 | — | — |
| 1990-08-16 | $5.75 | $7.05 | 1,291,200 | — | — |
| 1990-08-15 | $5.84 | $7.16 | 2,952,800 | — | — |
| 1990-08-14 | $5.92 | $7.26 | 1,052,800 | — | — |
| 1990-08-13 | $5.83 | $7.14 | 2,027,200 | — | — |
| 1990-08-10 | $5.88 | $7.20 | 1,237,600 | — | — |
| 1990-08-09 | $5.92 | $7.26 | 1,673,600 | — | — |
| 1990-08-08 | $5.83 | $7.14 | 3,464,800 | — | — |
| 1990-08-07 | $5.66 | $6.93 | 4,390,400 | — | — |
| 1990-08-06 | $5.66 | $6.93 | 2,733,600 | — | — |
| 1990-08-03 | $5.89 | $7.22 | 3,607,200 | — | — |
| 1990-08-02 | $5.95 | $7.30 | 3,386,400 | — | — |
| 1990-08-01 | $6.16 | $7.55 | 1,399,200 | — | — |
| 1990-07-31 | $6.11 | $7.49 | 2,137,600 | — | — |
| 1990-07-30 | $6.11 | $7.49 | 2,328,800 | — | — |
| 1990-07-27 | $6.00 | $7.35 | 4,069,600 | — | — |
| 1990-07-26 | $6.13 | $7.51 | 5,448,000 | — | — |
| 1990-07-25 | $6.23 | $7.64 | 8,115,200 | — | — |
| 1990-07-24 | $6.38 | $7.81 | 3,568,800 | — | — |
| 1990-07-23 | $6.48 | $7.95 | 2,940,800 | — | — |
| 1990-07-20 | $6.56 | $8.04 | 3,292,000 | — | — |
| 1990-07-19 | $6.56 | $8.04 | 2,534,400 | — | — |
| 1990-07-18 | $6.58 | $8.06 | 2,308,800 | — | — |
| 1990-07-17 | $6.59 | $8.08 | 4,864,800 | — | — |
| 1990-07-16 | $6.67 | $8.18 | 4,260,000 | — | — |
| 1990-07-13 | $6.59 | $8.04 | 4,672,000 | — | — |
| 1990-07-12 | $6.80 | $8.28 | 2,547,200 | — | — |
| 1990-07-11 | $6.78 | $8.26 | 3,385,600 | — | — |
| 1990-07-10 | $6.66 | $8.11 | 5,738,400 | — | — |
| 1990-07-09 | $6.69 | $8.15 | 2,110,400 | — | — |
| 1990-07-06 | $6.61 | $8.06 | 3,207,200 | — | — |
| 1990-07-05 | $6.69 | $8.15 | 2,619,200 | — | — |
| 1990-07-03 | $6.75 | $8.23 | 4,628,800 | — | — |
| 1990-07-02 | $6.63 | $8.07 | 7,339,200 | — | — |
| 1990-06-29 | $6.58 | $8.02 | 5,550,400 | — | — |
| 1990-06-28 | $6.55 | $7.98 | 7,788,800 | — | — |
| 1990-06-27 | $6.53 | $7.96 | 11,750,400 | — | — |
| 1990-06-26 | $6.56 | $8.00 | 39,300,800 | — | — |
| 1990-06-25 | $7.31 | $8.91 | 15,147,200 | — | — |
| 1990-06-22 | $7.94 | $9.67 | 2,927,200 | — | — |
| 1990-06-21 | $8.03 | $9.79 | 5,426,400 | — | — |
| 1990-06-20 | $8.14 | $9.92 | 3,072,800 | — | — |
| 1990-06-19 | $8.05 | $9.81 | 3,138,400 | — | — |
| 1990-06-18 | $8.08 | $9.85 | 3,456,800 | — | — |
| 1990-06-15 | $8.20 | $10.00 | 3,251,200 | — | — |
| 1990-06-14 | $8.25 | $10.05 | 2,128,800 | — | — |
| 1990-06-13 | $8.22 | $10.02 | 2,272,800 | — | — |
| 1990-06-12 | $8.25 | $10.05 | 3,391,200 | — | — |
| 1990-06-11 | $8.23 | $10.04 | 2,165,600 | — | — |
| 1990-06-08 | $8.31 | $10.13 | 1,494,400 | — | — |
| 1990-06-07 | $8.39 | $10.23 | 1,782,400 | — | — |
| 1990-06-06 | $8.45 | $10.30 | 2,325,600 | — | — |
| 1990-06-05 | $8.47 | $10.32 | 5,160,000 | — | — |
| 1990-06-04 | $8.39 | $10.23 | 4,615,200 | — | — |
| 1990-06-01 | $8.36 | $10.19 | 1,752,000 | — | — |
| 1990-05-31 | $8.38 | $10.21 | 1,753,600 | — | — |
| 1990-05-30 | $8.44 | $10.28 | 3,254,400 | — | — |
| 1990-05-29 | $8.45 | $10.30 | 2,933,600 | — | — |
| 1990-05-25 | $8.45 | $10.30 | 1,559,200 | — | — |
| 1990-05-24 | $8.47 | $10.32 | 3,849,600 | — | — |
| 1990-05-23 | $8.47 | $10.32 | 4,380,000 | — | — |
| 1990-05-22 | $8.42 | $10.26 | 8,536,000 | — | — |
| 1990-05-21 | $8.38 | $10.21 | 6,319,200 | — | — |
| 1990-05-18 | $8.25 | $10.05 | 3,316,800 | — | — |
| 1990-05-17 | $8.25 | $10.05 | 6,077,600 | — | — |
| 1990-05-16 | $8.20 | $10.00 | 4,322,400 | — | — |
| 1990-05-15 | $8.33 | $10.15 | 4,753,600 | — | — |
| 1990-05-14 | $8.41 | $10.24 | 8,752,000 | — | — |
| 1990-05-11 | $8.28 | $10.09 | 5,644,800 | — | — |
| 1990-05-10 | $7.97 | $9.71 | 3,237,600 | — | — |
| 1990-05-09 | $8.13 | $9.90 | 5,216,000 | — | — |
| 1990-05-08 | $8.08 | $9.85 | 2,956,800 | — | — |
| 1990-05-07 | $8.05 | $9.81 | 3,384,000 | — | — |
| 1990-05-04 | $7.86 | $9.58 | 3,759,200 | — | — |
| 1990-05-03 | $7.84 | $9.56 | 2,600,000 | — | — |
| 1990-05-02 | $7.83 | $9.54 | 4,767,200 | — | — |
| 1990-05-01 | $7.66 | $9.33 | 1,205,600 | — | — |
| 1990-04-30 | $7.67 | $9.35 | 1,590,400 | — | — |
| 1990-04-27 | $7.72 | $9.41 | 2,827,200 | — | — |
| 1990-04-26 | $7.81 | $9.52 | 4,086,400 | — | — |
| 1990-04-25 | $7.78 | $9.48 | 5,344,800 | — | — |
| 1990-04-24 | $7.66 | $9.33 | 4,377,600 | — | — |
| 1990-04-23 | $7.58 | $9.24 | 5,410,400 | — | — |
| 1990-04-20 | $7.56 | $9.22 | 8,148,000 | — | — |
| 1990-04-19 | $7.48 | $9.12 | 2,141,600 | — | — |
| 1990-04-18 | $7.42 | $9.05 | 1,271,200 | — | — |
| 1990-04-17 | $7.52 | $9.16 | 959,200 | — | — |
| 1990-04-16 | $7.53 | $9.13 | 2,777,600 | — | — |
| 1990-04-12 | $7.52 | $9.11 | 2,324,000 | — | — |
| 1990-04-11 | $7.53 | $9.13 | 903,200 | — | — |
| 1990-04-10 | $7.53 | $9.13 | 1,262,400 | — | — |
| 1990-04-09 | $7.53 | $9.13 | 819,200 | — | — |
| 1990-04-06 | $7.55 | $9.15 | 1,929,600 | — | — |
| 1990-04-05 | $7.64 | $9.27 | 1,200,000 | — | — |
| 1990-04-04 | $7.58 | $9.19 | 1,610,400 | — | — |
| 1990-04-03 | $7.61 | $9.23 | 2,569,600 | — | — |
| 1990-04-02 | $7.52 | $9.11 | 2,544,000 | — | — |
| 1990-03-30 | $7.64 | $9.27 | 1,112,000 | — | — |
| 1990-03-29 | $7.66 | $9.28 | 778,400 | — | — |
| 1990-03-28 | $7.66 | $9.28 | 1,027,200 | — | — |
| 1990-03-27 | $7.70 | $9.34 | 1,342,400 | — | — |
| 1990-03-26 | $7.73 | $9.38 | 2,924,000 | — | — |
| 1990-03-23 | $7.70 | $9.34 | 2,882,400 | — | — |
| 1990-03-22 | $7.58 | $9.19 | 2,002,400 | — | — |
| 1990-03-21 | $7.61 | $9.23 | 1,560,000 | — | — |
| 1990-03-20 | $7.64 | $9.27 | 2,611,200 | — | — |
| 1990-03-19 | $7.69 | $9.32 | 1,945,600 | — | — |
| 1990-03-16 | $7.59 | $9.21 | 2,744,800 | — | — |
| 1990-03-15 | $7.58 | $9.19 | 3,153,600 | — | — |
| 1990-03-14 | $7.53 | $9.13 | 4,519,200 | — | — |
| 1990-03-13 | $7.53 | $9.13 | 8,483,200 | — | — |
| 1990-03-12 | $7.66 | $9.28 | 2,052,800 | — | — |
| 1990-03-09 | $7.75 | $9.40 | 3,742,400 | — | — |
| 1990-03-08 | $7.80 | $9.45 | 3,474,400 | — | — |
| 1990-03-07 | $7.80 | $9.45 | 2,452,000 | — | — |
| 1990-03-06 | $7.84 | $9.51 | 3,267,200 | — | — |
| 1990-03-05 | $7.80 | $9.45 | 2,763,200 | — | — |
| 1990-03-02 | $7.77 | $9.42 | 7,916,800 | — | — |
| 1990-03-01 | $7.55 | $9.15 | 2,911,200 | — | — |
| 1990-02-28 | $7.58 | $9.19 | 3,759,200 | — | — |
| 1990-02-27 | $7.52 | $9.11 | 6,055,200 | — | — |
| 1990-02-26 | $7.39 | $8.96 | 4,646,400 | — | — |
| 1990-02-23 | $7.22 | $8.75 | 1,857,600 | — | — |
| 1990-02-22 | $7.19 | $8.72 | 3,349,600 | — | — |
| 1990-02-21 | $7.09 | $8.60 | 1,913,600 | — | — |
| 1990-02-20 | $7.00 | $8.49 | 1,002,400 | — | — |
| 1990-02-16 | $7.03 | $8.53 | 2,558,400 | — | — |
| 1990-02-15 | $6.98 | $8.47 | 1,418,400 | — | — |
| 1990-02-14 | $6.94 | $8.41 | 1,682,400 | — | — |
| 1990-02-13 | $6.92 | $8.39 | 1,884,800 | — | — |
| 1990-02-12 | $6.92 | $8.39 | 1,288,000 | — | — |
| 1990-02-09 | $6.97 | $8.45 | 940,800 | — | — |
| 1990-02-08 | $7.02 | $8.51 | 3,035,200 | — | — |
| 1990-02-07 | $6.91 | $8.37 | 1,573,600 | — | — |
| 1990-02-06 | $6.88 | $8.34 | 1,142,400 | — | — |
| 1990-02-05 | $6.91 | $8.37 | 1,725,600 | — | — |
| 1990-02-02 | $6.95 | $8.43 | 1,966,400 | — | — |
| 1990-02-01 | $6.94 | $8.41 | 2,389,600 | — | — |
| 1990-01-31 | $6.92 | $8.39 | 3,260,000 | — | — |
| 1990-01-30 | $6.81 | $8.26 | 1,355,200 | — | — |
| 1990-01-29 | $6.83 | $8.28 | 1,153,600 | — | — |
| 1990-01-26 | $6.86 | $8.32 | 1,689,600 | — | — |
| 1990-01-25 | $6.89 | $8.36 | 1,330,400 | — | — |
| 1990-01-24 | $6.97 | $8.45 | 3,203,200 | — | — |
| 1990-01-23 | $6.91 | $8.37 | 2,964,800 | — | — |
| 1990-01-22 | $6.81 | $8.26 | 1,825,600 | — | — |
| 1990-01-19 | $6.89 | $8.36 | 4,531,200 | — | — |
| 1990-01-18 | $6.92 | $8.39 | 6,443,200 | — | — |
| 1990-01-17 | $6.86 | $8.32 | 7,724,000 | — | — |
| 1990-01-16 | $7.13 | $8.64 | 2,668,000 | — | — |
| 1990-01-15 | $7.19 | $8.67 | 1,007,200 | — | — |
| 1990-01-12 | $7.22 | $8.71 | 1,362,400 | — | — |
| 1990-01-11 | $7.34 | $8.86 | 2,259,200 | — | — |
| 1990-01-10 | $7.34 | $8.86 | 2,684,800 | — | — |
| 1990-01-09 | $7.33 | $8.84 | 2,283,200 | — | — |
| 1990-01-08 | $7.38 | $8.90 | 1,340,800 | — | — |
| 1990-01-05 | $7.42 | $8.95 | 2,043,200 | — | — |
| 1990-01-04 | $7.47 | $9.01 | 2,397,600 | — | — |
| 1990-01-03 | $7.44 | $8.97 | 5,712,000 | — | — |
| 1990-01-02 | $7.36 | $8.88 | 2,910,400 | — | — |