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
- 1986-11-24 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 | $5.17 | $5.23 | 115,800 | — | — |
| 1990-12-28 | $5.08 | $5.14 | 78,600 | — | — |
| 1990-12-27 | $5.08 | $5.14 | 495,600 | — | — |
| 1990-12-26 | $5.08 | $5.14 | 51,600 | — | — |
| 1990-12-24 | $5.04 | $5.10 | 27,600 | — | — |
| 1990-12-21 | $5.04 | $5.10 | 198,300 | — | — |
| 1990-12-20 | $5.13 | $5.19 | 285,600 | — | — |
| 1990-12-19 | $5.04 | $5.10 | 245,700 | — | — |
| 1990-12-18 | $5.13 | $5.19 | 265,500 | — | — |
| 1990-12-17 | $4.92 | $4.98 | 150,600 | — | — |
| 1990-12-14 | $5.00 | $5.06 | 231,300 | — | — |
| 1990-12-13 | $5.13 | $5.19 | 163,500 | — | — |
| 1990-12-12 | $5.17 | $5.23 | 319,800 | — | — |
| 1990-12-11 | $5.25 | $5.31 | 304,200 | — | — |
| 1990-12-10 | $5.17 | $5.23 | 241,500 | — | — |
| 1990-12-07 | $5.08 | $5.14 | 328,200 | — | — |
| 1990-12-06 | $5.17 | $5.23 | 474,000 | — | — |
| 1990-12-05 | $5.29 | $5.35 | 216,900 | — | — |
| 1990-12-04 | $5.25 | $5.31 | 384,900 | — | — |
| 1990-12-03 | $5.21 | $5.27 | 216,600 | — | — |
| 1990-11-30 | $5.08 | $5.14 | 267,300 | — | — |
| 1990-11-29 | $4.96 | $5.01 | 313,800 | — | — |
| 1990-11-28 | $5.08 | $5.14 | 324,000 | — | — |
| 1990-11-27 | $5.04 | $5.10 | 303,900 | — | — |
| 1990-11-26 | $4.92 | $4.97 | 493,200 | — | — |
| 1990-11-23 | $4.88 | $4.93 | 253,500 | — | — |
| 1990-11-21 | $4.88 | $4.93 | 242,700 | — | — |
| 1990-11-20 | $4.88 | $4.93 | 178,200 | — | — |
| 1990-11-19 | $4.83 | $4.89 | 395,400 | — | — |
| 1990-11-16 | $4.83 | $4.89 | 485,700 | — | — |
| 1990-11-15 | $4.75 | $4.80 | 134,700 | — | — |
| 1990-11-14 | $4.83 | $4.89 | 252,300 | — | — |
| 1990-11-13 | $4.71 | $4.76 | 195,300 | — | — |
| 1990-11-12 | $4.71 | $4.76 | 121,500 | — | — |
| 1990-11-09 | $4.83 | $4.89 | 348,300 | — | — |
| 1990-11-08 | $4.67 | $4.72 | 331,800 | — | — |
| 1990-11-07 | $4.63 | $4.68 | 299,100 | — | — |
| 1990-11-06 | $4.63 | $4.68 | 157,500 | — | — |
| 1990-11-05 | $4.75 | $4.80 | 260,700 | — | — |
| 1990-11-02 | $4.58 | $4.64 | 132,900 | — | — |
| 1990-11-01 | $4.54 | $4.59 | 374,400 | — | — |
| 1990-10-31 | $4.58 | $4.64 | 256,500 | — | — |
| 1990-10-30 | $4.58 | $4.64 | 834,600 | — | — |
| 1990-10-29 | $4.50 | $4.55 | 541,800 | — | — |
| 1990-10-26 | $4.50 | $4.55 | 1,116,600 | — | — |
| 1990-10-25 | $4.46 | $4.51 | 812,400 | — | — |
| 1990-10-24 | $4.46 | $4.51 | 810,600 | — | — |
| 1990-10-23 | $4.38 | $4.42 | 225,000 | — | — |
| 1990-10-22 | $4.46 | $4.51 | 363,300 | — | — |
| 1990-10-19 | $4.33 | $4.38 | 580,200 | — | — |
| 1990-10-18 | $4.42 | $4.47 | 765,600 | — | — |
| 1990-10-17 | $4.38 | $4.42 | 351,600 | — | — |
| 1990-10-16 | $4.25 | $4.30 | 528,000 | — | — |
| 1990-10-15 | $4.42 | $4.47 | 157,500 | — | — |
| 1990-10-12 | $4.46 | $4.51 | 330,600 | — | — |
| 1990-10-11 | $4.33 | $4.38 | 735,300 | — | — |
| 1990-10-10 | $4.50 | $4.55 | 1,575,900 | — | — |
| 1990-10-09 | $4.63 | $4.68 | 431,400 | — | — |
| 1990-10-08 | $4.75 | $4.80 | 680,400 | — | — |
| 1990-10-05 | $4.58 | $4.64 | 531,000 | — | — |
| 1990-10-04 | $4.33 | $4.38 | 299,100 | — | — |
| 1990-10-03 | $4.46 | $4.51 | 45,600 | — | — |
| 1990-10-02 | $4.58 | $4.64 | 402,600 | — | — |
| 1990-10-01 | $4.63 | $4.68 | 540,900 | — | — |
| 1990-09-28 | $4.33 | $4.38 | 527,400 | — | — |
| 1990-09-27 | $4.33 | $4.38 | 588,600 | — | — |
| 1990-09-26 | $4.38 | $4.42 | 1,920,900 | — | — |
| 1990-09-25 | $4.58 | $4.64 | 541,500 | — | — |
| 1990-09-24 | $4.54 | $4.59 | 137,400 | — | — |
| 1990-09-21 | $4.63 | $4.68 | 762,900 | — | — |
| 1990-09-20 | $4.67 | $4.72 | 391,500 | — | — |
| 1990-09-19 | $4.71 | $4.76 | 469,200 | — | — |
| 1990-09-18 | $4.75 | $4.80 | 367,800 | — | — |
| 1990-09-17 | $4.75 | $4.80 | 175,200 | — | — |
| 1990-09-14 | $4.67 | $4.72 | 360,000 | — | — |
| 1990-09-13 | $4.67 | $4.72 | 229,800 | — | — |
| 1990-09-12 | $4.75 | $4.80 | 230,700 | — | — |
| 1990-09-11 | $4.79 | $4.84 | 396,900 | — | — |
| 1990-09-10 | $4.83 | $4.88 | 509,700 | — | — |
| 1990-09-07 | $4.79 | $4.84 | 880,500 | — | — |
| 1990-09-06 | $4.75 | $4.80 | 512,400 | — | — |
| 1990-09-05 | $4.79 | $4.84 | 364,500 | — | — |
| 1990-09-04 | $4.79 | $4.84 | 289,200 | — | — |
| 1990-08-31 | $4.83 | $4.88 | 390,600 | — | — |
| 1990-08-30 | $4.79 | $4.84 | 401,400 | — | — |
| 1990-08-29 | $4.75 | $4.80 | 207,900 | — | — |
| 1990-08-28 | $4.75 | $4.80 | 487,800 | — | — |
| 1990-08-27 | $4.63 | $4.67 | 229,200 | — | — |
| 1990-08-24 | $4.42 | $4.46 | 283,500 | — | — |
| 1990-08-23 | $4.25 | $4.29 | 716,100 | — | — |
| 1990-08-22 | $4.50 | $4.55 | 192,600 | — | — |
| 1990-08-21 | $4.63 | $4.67 | 278,700 | — | — |
| 1990-08-20 | $4.75 | $4.80 | 112,200 | — | — |
| 1990-08-17 | $4.71 | $4.76 | 640,500 | — | — |
| 1990-08-16 | $4.83 | $4.88 | 207,600 | — | — |
| 1990-08-15 | $4.96 | $5.01 | 371,400 | — | — |
| 1990-08-14 | $4.92 | $4.97 | 234,000 | — | — |
| 1990-08-13 | $4.96 | $5.01 | 120,600 | — | — |
| 1990-08-10 | $5.04 | $5.09 | 491,700 | — | — |
| 1990-08-09 | $5.04 | $5.09 | 341,700 | — | — |
| 1990-08-08 | $4.96 | $5.01 | 351,300 | — | — |
| 1990-08-07 | $4.83 | $4.88 | 309,000 | — | — |
| 1990-08-06 | $4.96 | $5.01 | 408,300 | — | — |
| 1990-08-03 | $5.17 | $5.22 | 537,900 | — | — |
| 1990-08-02 | $5.29 | $5.35 | 450,600 | — | — |
| 1990-08-01 | $5.42 | $5.47 | 375,900 | — | — |
| 1990-07-31 | $5.38 | $5.43 | 458,400 | — | — |
| 1990-07-30 | $5.29 | $5.35 | 393,300 | — | — |
| 1990-07-27 | $5.33 | $5.39 | 200,700 | — | — |
| 1990-07-26 | $5.42 | $5.47 | 468,300 | — | — |
| 1990-07-25 | $5.42 | $5.47 | 228,000 | — | — |
| 1990-07-24 | $5.33 | $5.39 | 479,100 | — | — |
| 1990-07-23 | $5.33 | $5.39 | 944,700 | — | — |
| 1990-07-20 | $5.46 | $5.52 | 851,100 | — | — |
| 1990-07-19 | $5.54 | $5.60 | 964,200 | — | — |
| 1990-07-18 | $5.42 | $5.47 | 849,600 | — | — |
| 1990-07-17 | $5.42 | $5.47 | 1,341,600 | — | — |
| 1990-07-16 | $5.33 | $5.39 | 260,400 | — | — |
| 1990-07-13 | $5.29 | $5.35 | 550,500 | — | — |
| 1990-07-12 | $5.29 | $5.35 | 251,100 | — | — |
| 1990-07-11 | $5.25 | $5.30 | 450,000 | — | — |
| 1990-07-10 | $5.21 | $5.26 | 1,160,700 | — | — |
| 1990-07-09 | $5.00 | $5.05 | 360,300 | — | — |
| 1990-07-06 | $5.17 | $5.22 | 257,400 | — | — |
| 1990-07-05 | $5.29 | $5.35 | 267,000 | — | — |
| 1990-07-03 | $5.33 | $5.39 | 988,500 | — | — |
| 1990-07-02 | $5.29 | $5.35 | 1,382,400 | — | — |
| 1990-06-29 | $5.33 | $5.39 | 717,300 | — | — |
| 1990-06-28 | $5.00 | $5.05 | 236,100 | — | — |
| 1990-06-27 | $4.92 | $4.97 | 412,800 | — | — |
| 1990-06-26 | $4.83 | $4.88 | 625,200 | — | — |
| 1990-06-25 | $5.00 | $5.05 | 182,700 | — | — |
| 1990-06-22 | $5.08 | $5.14 | 539,700 | — | — |
| 1990-06-21 | $5.04 | $5.09 | 370,200 | — | — |
| 1990-06-20 | $5.13 | $5.18 | 632,700 | — | — |
| 1990-06-19 | $5.25 | $5.30 | 249,000 | — | — |
| 1990-06-18 | $5.29 | $5.35 | 388,800 | — | — |
| 1990-06-15 | $5.29 | $5.35 | 408,900 | — | — |
| 1990-06-14 | $5.33 | $5.39 | 227,700 | — | — |
| 1990-06-13 | $5.33 | $5.38 | 242,100 | — | — |
| 1990-06-12 | $5.29 | $5.34 | 569,700 | — | — |
| 1990-06-11 | $5.33 | $5.38 | 282,000 | — | — |
| 1990-06-08 | $5.29 | $5.34 | 774,600 | — | — |
| 1990-06-07 | $5.25 | $5.30 | 53,400 | — | — |
| 1990-06-06 | $5.25 | $5.30 | 168,000 | — | — |
| 1990-06-05 | $5.29 | $5.34 | 366,300 | — | — |
| 1990-06-04 | $5.33 | $5.38 | 325,200 | — | — |
| 1990-06-01 | $5.33 | $5.38 | 911,700 | — | — |
| 1990-05-31 | $5.33 | $5.38 | 968,100 | — | — |
| 1990-05-30 | $5.25 | $5.30 | 913,800 | — | — |
| 1990-05-29 | $5.13 | $5.17 | 181,500 | — | — |
| 1990-05-25 | $4.88 | $4.92 | 160,200 | — | — |
| 1990-05-24 | $4.96 | $5.01 | 289,500 | — | — |
| 1990-05-23 | $4.96 | $5.01 | 373,500 | — | — |
| 1990-05-22 | $5.08 | $5.13 | 306,000 | — | — |
| 1990-05-21 | $4.92 | $4.96 | 267,600 | — | — |
| 1990-05-18 | $4.92 | $4.96 | 235,500 | — | — |
| 1990-05-17 | $5.04 | $5.09 | 259,800 | — | — |
| 1990-05-16 | $4.92 | $4.96 | 212,100 | — | — |
| 1990-05-15 | $4.88 | $4.92 | 156,000 | — | — |
| 1990-05-14 | $5.00 | $5.05 | 308,400 | — | — |
| 1990-05-11 | $5.00 | $5.05 | 201,300 | — | — |
| 1990-05-10 | $4.92 | $4.96 | 244,200 | — | — |
| 1990-05-09 | $4.79 | $4.84 | 196,500 | — | — |
| 1990-05-08 | $4.71 | $4.75 | 237,000 | — | — |
| 1990-05-07 | $4.79 | $4.84 | 195,000 | — | — |
| 1990-05-04 | $4.71 | $4.75 | 168,300 | — | — |
| 1990-05-03 | $4.79 | $4.84 | 524,400 | — | — |
| 1990-05-02 | $4.79 | $4.84 | 112,800 | — | — |
| 1990-05-01 | $4.83 | $4.88 | 170,700 | — | — |
| 1990-04-30 | $4.88 | $4.92 | 249,900 | — | — |
| 1990-04-27 | $4.79 | $4.84 | 302,100 | — | — |
| 1990-04-26 | $4.92 | $4.96 | 167,400 | — | — |
| 1990-04-25 | $4.92 | $4.96 | 481,800 | — | — |
| 1990-04-24 | $4.88 | $4.92 | 190,500 | — | — |
| 1990-04-23 | $4.92 | $4.96 | 351,900 | — | — |
| 1990-04-20 | $5.00 | $5.05 | 427,500 | — | — |
| 1990-04-19 | $5.08 | $5.13 | 368,400 | — | — |
| 1990-04-18 | $5.21 | $5.26 | 334,800 | — | — |
| 1990-04-17 | $5.21 | $5.26 | 678,000 | — | — |
| 1990-04-16 | $5.13 | $5.17 | 318,900 | — | — |
| 1990-04-12 | $4.96 | $5.01 | 175,800 | — | — |
| 1990-04-11 | $5.08 | $5.13 | 239,700 | — | — |
| 1990-04-10 | $5.13 | $5.17 | 282,600 | — | — |
| 1990-04-09 | $5.08 | $5.13 | 128,700 | — | — |
| 1990-04-06 | $5.04 | $5.09 | 809,400 | — | — |
| 1990-04-05 | $5.17 | $5.22 | 414,000 | — | — |
| 1990-04-04 | $5.13 | $5.17 | 844,200 | — | — |
| 1990-04-03 | $5.25 | $5.30 | 172,500 | — | — |
| 1990-04-02 | $5.17 | $5.22 | 209,100 | — | — |
| 1990-03-30 | $5.17 | $5.22 | 244,200 | — | — |
| 1990-03-29 | $5.21 | $5.26 | 64,800 | — | — |
| 1990-03-28 | $5.21 | $5.26 | 268,500 | — | — |
| 1990-03-27 | $5.21 | $5.26 | 224,700 | — | — |
| 1990-03-26 | $5.17 | $5.22 | 83,100 | — | — |
| 1990-03-23 | $5.25 | $5.30 | 132,000 | — | — |
| 1990-03-22 | $5.17 | $5.22 | 1,241,400 | — | — |
| 1990-03-21 | $5.42 | $5.47 | 431,700 | — | — |
| 1990-03-20 | $5.33 | $5.38 | 985,500 | — | — |
| 1990-03-19 | $5.33 | $5.38 | 266,100 | — | — |
| 1990-03-16 | $5.17 | $5.22 | 417,300 | — | — |
| 1990-03-15 | $5.04 | $5.09 | 223,800 | — | — |
| 1990-03-14 | $5.04 | $5.09 | 110,400 | — | — |
| 1990-03-13 | $5.08 | $5.13 | 194,700 | — | — |
| 1990-03-12 | $5.04 | $5.09 | 289,800 | — | — |
| 1990-03-09 | $4.96 | $5.00 | 165,900 | — | — |
| 1990-03-08 | $4.92 | $4.96 | 252,300 | — | — |
| 1990-03-07 | $4.75 | $4.79 | 464,400 | — | — |
| 1990-03-06 | $4.92 | $4.96 | 217,200 | — | — |
| 1990-03-05 | $4.83 | $4.88 | 194,400 | — | — |
| 1990-03-02 | $4.67 | $4.71 | 175,800 | — | — |
| 1990-03-01 | $4.67 | $4.71 | 709,800 | — | — |
| 1990-02-28 | $4.71 | $4.75 | 152,100 | — | — |
| 1990-02-27 | $4.67 | $4.71 | 290,400 | — | — |
| 1990-02-26 | $4.67 | $4.71 | 229,800 | — | — |
| 1990-02-23 | $4.67 | $4.71 | 93,300 | — | — |
| 1990-02-22 | $4.67 | $4.71 | 143,700 | — | — |
| 1990-02-21 | $4.67 | $4.71 | 720,300 | — | — |
| 1990-02-20 | $4.83 | $4.88 | 159,900 | — | — |
| 1990-02-16 | $4.92 | $4.96 | 110,700 | — | — |
| 1990-02-15 | $4.83 | $4.88 | 446,700 | — | — |
| 1990-02-14 | $4.88 | $4.92 | 193,800 | — | — |
| 1990-02-13 | $4.92 | $4.96 | 85,800 | — | — |
| 1990-02-12 | $4.83 | $4.88 | 97,500 | — | — |
| 1990-02-09 | $4.92 | $4.96 | 105,300 | — | — |
| 1990-02-08 | $5.00 | $5.04 | 233,700 | — | — |
| 1990-02-07 | $4.88 | $4.92 | 515,400 | — | — |
| 1990-02-06 | $5.00 | $5.04 | 234,000 | — | — |
| 1990-02-05 | $5.17 | $5.21 | 310,500 | — | — |
| 1990-02-02 | $5.08 | $5.13 | 264,000 | — | — |
| 1990-02-01 | $4.92 | $4.96 | 296,400 | — | — |
| 1990-01-31 | $4.79 | $4.83 | 613,800 | — | — |
| 1990-01-30 | $4.63 | $4.67 | 392,100 | — | — |
| 1990-01-29 | $4.96 | $5.00 | 175,200 | — | — |
| 1990-01-26 | $4.92 | $4.96 | 160,200 | — | — |
| 1990-01-25 | $4.92 | $4.96 | 255,300 | — | — |
| 1990-01-24 | $4.92 | $4.96 | 276,000 | — | — |
| 1990-01-23 | $5.08 | $5.13 | 296,700 | — | — |
| 1990-01-22 | $5.21 | $5.25 | 221,100 | — | — |
| 1990-01-19 | $5.21 | $5.25 | 317,400 | — | — |
| 1990-01-18 | $5.25 | $5.30 | 270,300 | — | — |
| 1990-01-17 | $5.17 | $5.21 | 334,800 | — | — |
| 1990-01-16 | $5.17 | $5.21 | 477,600 | — | — |
| 1990-01-15 | $5.21 | $5.25 | 377,100 | — | — |
| 1990-01-12 | $5.08 | $5.13 | 763,800 | — | — |
| 1990-01-11 | $5.33 | $5.38 | 378,600 | — | — |
| 1990-01-10 | $5.33 | $5.38 | 218,700 | — | — |
| 1990-01-09 | $5.42 | $5.46 | 127,800 | — | — |
| 1990-01-08 | $5.38 | $5.42 | 222,900 | — | — |
| 1990-01-05 | $5.33 | $5.38 | 215,400 | — | — |
| 1990-01-04 | $5.29 | $5.34 | 267,900 | — | — |
| 1990-01-03 | $5.29 | $5.34 | 313,200 | — | — |
| 1990-01-02 | $5.33 | $5.38 | 228,600 | — | — |