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
- 1987-07-24 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 | $3.53 | $3.89 | 300,400 | — | — |
| 1990-12-28 | $3.50 | $3.86 | 516,400 | — | — |
| 1990-12-27 | $3.50 | $3.86 | 402,400 | — | — |
| 1990-12-26 | $3.63 | $3.99 | 544,800 | — | — |
| 1990-12-24 | $3.59 | $3.96 | 381,600 | — | — |
| 1990-12-21 | $3.78 | $4.17 | 392,800 | — | — |
| 1990-12-20 | $3.88 | $4.27 | 210,000 | — | — |
| 1990-12-19 | $3.91 | $4.30 | 396,000 | — | — |
| 1990-12-18 | $3.91 | $4.30 | 136,400 | — | — |
| 1990-12-17 | $3.84 | $4.24 | 238,400 | — | — |
| 1990-12-14 | $3.81 | $4.20 | 126,000 | — | — |
| 1990-12-13 | $3.88 | $4.27 | 312,400 | — | — |
| 1990-12-12 | $3.81 | $4.20 | 511,200 | — | — |
| 1990-12-11 | $3.78 | $4.17 | 644,000 | — | — |
| 1990-12-10 | $3.81 | $4.20 | 917,600 | — | — |
| 1990-12-07 | $3.69 | $4.06 | 566,000 | — | — |
| 1990-12-06 | $3.69 | $4.06 | 1,704,000 | — | — |
| 1990-12-05 | $3.72 | $4.10 | 1,348,400 | — | — |
| 1990-12-04 | $3.59 | $3.96 | 462,400 | — | — |
| 1990-12-03 | $3.41 | $3.75 | 296,800 | — | — |
| 1990-11-30 | $3.31 | $3.65 | 308,000 | — | — |
| 1990-11-29 | $3.34 | $3.68 | 228,000 | — | — |
| 1990-11-28 | $3.38 | $3.72 | 187,200 | — | — |
| 1990-11-27 | $3.38 | $3.72 | 203,600 | — | — |
| 1990-11-26 | $3.41 | $3.75 | 418,800 | — | — |
| 1990-11-23 | $3.41 | $3.72 | 134,000 | — | — |
| 1990-11-21 | $3.47 | $3.79 | 332,000 | — | — |
| 1990-11-20 | $3.56 | $3.89 | 363,600 | — | — |
| 1990-11-19 | $3.66 | $3.99 | 232,400 | — | — |
| 1990-11-16 | $3.56 | $3.89 | 211,600 | — | — |
| 1990-11-15 | $3.63 | $3.96 | 340,400 | — | — |
| 1990-11-14 | $3.69 | $4.03 | 446,000 | — | — |
| 1990-11-13 | $3.53 | $3.86 | 616,800 | — | — |
| 1990-11-12 | $3.44 | $3.75 | 541,200 | — | — |
| 1990-11-09 | $3.31 | $3.62 | 483,600 | — | — |
| 1990-11-08 | $3.16 | $3.45 | 204,000 | — | — |
| 1990-11-07 | $3.25 | $3.55 | 372,800 | — | — |
| 1990-11-06 | $3.50 | $3.82 | 293,200 | — | — |
| 1990-11-05 | $3.41 | $3.72 | 168,800 | — | — |
| 1990-11-02 | $3.34 | $3.65 | 140,800 | — | — |
| 1990-11-01 | $3.25 | $3.55 | 204,800 | — | — |
| 1990-10-31 | $3.16 | $3.45 | 344,000 | — | — |
| 1990-10-30 | $3.13 | $3.41 | 353,200 | — | — |
| 1990-10-29 | $3.16 | $3.45 | 206,400 | — | — |
| 1990-10-26 | $3.19 | $3.48 | 607,200 | — | — |
| 1990-10-25 | $3.25 | $3.55 | 202,000 | — | — |
| 1990-10-24 | $3.31 | $3.62 | 588,000 | — | — |
| 1990-10-23 | $3.50 | $3.82 | 223,200 | — | — |
| 1990-10-22 | $3.53 | $3.86 | 1,087,200 | — | — |
| 1990-10-19 | $3.50 | $3.82 | 1,436,400 | — | — |
| 1990-10-18 | $3.25 | $3.55 | 753,200 | — | — |
| 1990-10-17 | $2.91 | $3.17 | 222,800 | — | — |
| 1990-10-16 | $2.88 | $3.14 | 159,600 | — | — |
| 1990-10-15 | $2.88 | $3.14 | 251,200 | — | — |
| 1990-10-12 | $2.78 | $3.04 | 569,200 | — | — |
| 1990-10-11 | $2.75 | $3.00 | 791,600 | — | — |
| 1990-10-10 | $2.88 | $3.14 | 524,800 | — | — |
| 1990-10-09 | $2.81 | $3.07 | 262,800 | — | — |
| 1990-10-08 | $2.88 | $3.14 | 196,000 | — | — |
| 1990-10-05 | $2.84 | $3.11 | 1,444,800 | — | — |
| 1990-10-04 | $3.00 | $3.28 | 1,940,000 | — | — |
| 1990-10-03 | $3.44 | $3.75 | 322,800 | — | — |
| 1990-10-02 | $3.47 | $3.79 | 2,214,000 | — | — |
| 1990-10-01 | $3.22 | $3.52 | 1,702,800 | — | — |
| 1990-09-28 | $3.13 | $3.41 | 1,115,200 | — | — |
| 1990-09-27 | $3.34 | $3.65 | 356,400 | — | — |
| 1990-09-26 | $3.44 | $3.75 | 662,800 | — | — |
| 1990-09-25 | $3.47 | $3.79 | 587,200 | — | — |
| 1990-09-24 | $3.41 | $3.72 | 786,000 | — | — |
| 1990-09-21 | $3.66 | $3.99 | 335,600 | — | — |
| 1990-09-20 | $3.75 | $4.10 | 126,400 | — | — |
| 1990-09-19 | $3.81 | $4.16 | 292,000 | — | — |
| 1990-09-18 | $3.91 | $4.27 | 162,400 | — | — |
| 1990-09-17 | $3.91 | $4.27 | 408,800 | — | — |
| 1990-09-14 | $3.91 | $4.27 | 562,000 | — | — |
| 1990-09-13 | $4.00 | $4.37 | 390,400 | — | — |
| 1990-09-12 | $4.09 | $4.47 | 341,200 | — | — |
| 1990-09-11 | $4.09 | $4.47 | 1,324,000 | — | — |
| 1990-09-10 | $4.31 | $4.71 | 867,200 | — | — |
| 1990-09-07 | $4.44 | $4.85 | 388,000 | — | — |
| 1990-09-06 | $4.41 | $4.81 | 92,400 | — | — |
| 1990-09-05 | $4.44 | $4.85 | 176,000 | — | — |
| 1990-09-04 | $4.38 | $4.78 | 269,600 | — | — |
| 1990-08-31 | $4.41 | $4.81 | 214,000 | — | — |
| 1990-08-30 | $4.38 | $4.78 | 118,800 | — | — |
| 1990-08-29 | $4.38 | $4.78 | 239,600 | — | — |
| 1990-08-28 | $4.38 | $4.78 | 228,400 | — | — |
| 1990-08-27 | $4.38 | $4.78 | 419,600 | — | — |
| 1990-08-24 | $3.84 | $4.16 | 344,000 | — | — |
| 1990-08-23 | $3.66 | $3.96 | 676,000 | — | — |
| 1990-08-22 | $3.94 | $4.27 | 324,800 | — | — |
| 1990-08-21 | $3.91 | $4.23 | 644,800 | — | — |
| 1990-08-20 | $4.16 | $4.50 | 341,600 | — | — |
| 1990-08-17 | $4.38 | $4.74 | 352,000 | — | — |
| 1990-08-16 | $4.59 | $4.98 | 403,600 | — | — |
| 1990-08-15 | $4.72 | $5.11 | 192,400 | — | — |
| 1990-08-14 | $4.63 | $5.01 | 244,400 | — | — |
| 1990-08-13 | $4.41 | $4.77 | 428,400 | — | — |
| 1990-08-10 | $4.50 | $4.88 | 242,800 | — | — |
| 1990-08-09 | $4.56 | $4.94 | 264,400 | — | — |
| 1990-08-08 | $4.50 | $4.88 | 224,400 | — | — |
| 1990-08-07 | $4.47 | $4.84 | 700,000 | — | — |
| 1990-08-06 | $4.41 | $4.77 | 925,200 | — | — |
| 1990-08-03 | $4.78 | $5.18 | 672,800 | — | — |
| 1990-08-02 | $4.88 | $5.28 | 305,600 | — | — |
| 1990-08-01 | $5.19 | $5.62 | 303,600 | — | — |
| 1990-07-31 | $5.22 | $5.65 | 422,800 | — | — |
| 1990-07-30 | $5.22 | $5.65 | 532,400 | — | — |
| 1990-07-27 | $5.41 | $5.86 | 190,400 | — | — |
| 1990-07-26 | $5.53 | $5.99 | 164,800 | — | — |
| 1990-07-25 | $5.47 | $5.93 | 370,400 | — | — |
| 1990-07-24 | $5.66 | $6.13 | 262,800 | — | — |
| 1990-07-23 | $5.72 | $6.20 | 295,600 | — | — |
| 1990-07-20 | $5.81 | $6.30 | 132,800 | — | — |
| 1990-07-19 | $5.78 | $6.26 | 172,400 | — | — |
| 1990-07-18 | $5.78 | $6.26 | 486,000 | — | — |
| 1990-07-17 | $5.84 | $6.33 | 266,000 | — | — |
| 1990-07-16 | $5.94 | $6.43 | 420,800 | — | — |
| 1990-07-13 | $6.00 | $6.50 | 326,800 | — | — |
| 1990-07-12 | $5.94 | $6.43 | 302,400 | — | — |
| 1990-07-11 | $5.81 | $6.30 | 458,400 | — | — |
| 1990-07-10 | $5.75 | $6.23 | 208,400 | — | — |
| 1990-07-09 | $5.72 | $6.20 | 382,000 | — | — |
| 1990-07-06 | $5.81 | $6.30 | 526,800 | — | — |
| 1990-07-05 | $5.81 | $6.30 | 432,000 | — | — |
| 1990-07-03 | $6.03 | $6.54 | 402,800 | — | — |
| 1990-07-02 | $5.94 | $6.43 | 470,400 | — | — |
| 1990-06-29 | $6.06 | $6.57 | 461,600 | — | — |
| 1990-06-28 | $6.13 | $6.64 | 984,800 | — | — |
| 1990-06-27 | $6.06 | $6.57 | 434,400 | — | — |
| 1990-06-26 | $6.00 | $6.50 | 821,600 | — | — |
| 1990-06-25 | $5.91 | $6.40 | 635,600 | — | — |
| 1990-06-22 | $6.06 | $6.57 | 492,800 | — | — |
| 1990-06-21 | $6.09 | $6.60 | 1,036,400 | — | — |
| 1990-06-20 | $6.16 | $6.67 | 814,800 | — | — |
| 1990-06-19 | $6.19 | $6.70 | 713,600 | — | — |
| 1990-06-18 | $6.03 | $6.54 | 260,400 | — | — |
| 1990-06-15 | $6.13 | $6.64 | 344,000 | — | — |
| 1990-06-14 | $6.19 | $6.70 | 858,400 | — | — |
| 1990-06-13 | $6.00 | $6.50 | 425,600 | — | — |
| 1990-06-12 | $5.91 | $6.40 | 136,800 | — | — |
| 1990-06-11 | $5.75 | $6.23 | 250,400 | — | — |
| 1990-06-08 | $5.78 | $6.26 | 252,800 | — | — |
| 1990-06-07 | $5.94 | $6.43 | 262,000 | — | — |
| 1990-06-06 | $6.00 | $6.50 | 227,200 | — | — |
| 1990-06-05 | $6.06 | $6.57 | 516,400 | — | — |
| 1990-06-04 | $6.00 | $6.50 | 417,200 | — | — |
| 1990-06-01 | $5.97 | $6.47 | 276,400 | — | — |
| 1990-05-31 | $5.78 | $6.26 | 360,000 | — | — |
| 1990-05-30 | $5.75 | $6.23 | 314,800 | — | — |
| 1990-05-29 | $5.78 | $6.26 | 534,400 | — | — |
| 1990-05-25 | $5.63 | $6.10 | 126,400 | — | — |
| 1990-05-24 | $5.66 | $6.13 | 320,000 | — | — |
| 1990-05-23 | $5.72 | $6.16 | 378,400 | — | — |
| 1990-05-22 | $5.63 | $6.06 | 369,200 | — | — |
| 1990-05-21 | $5.84 | $6.30 | 639,600 | — | — |
| 1990-05-18 | $5.63 | $6.06 | 361,200 | — | — |
| 1990-05-17 | $5.59 | $6.03 | 723,600 | — | — |
| 1990-05-16 | $5.44 | $5.86 | 349,600 | — | — |
| 1990-05-15 | $5.25 | $5.66 | 768,400 | — | — |
| 1990-05-14 | $5.03 | $5.42 | 449,600 | — | — |
| 1990-05-11 | $5.19 | $5.59 | 664,000 | — | — |
| 1990-05-10 | $5.13 | $5.52 | 195,600 | — | — |
| 1990-05-09 | $5.13 | $5.52 | 729,200 | — | — |
| 1990-05-08 | $5.19 | $5.59 | 523,600 | — | — |
| 1990-05-07 | $5.25 | $5.66 | 263,600 | — | — |
| 1990-05-04 | $5.22 | $5.63 | 114,000 | — | — |
| 1990-05-03 | $5.19 | $5.59 | 305,600 | — | — |
| 1990-05-02 | $5.22 | $5.63 | 553,200 | — | — |
| 1990-05-01 | $5.00 | $5.39 | 233,600 | — | — |
| 1990-04-30 | $4.94 | $5.32 | 110,800 | — | — |
| 1990-04-27 | $4.84 | $5.22 | 215,200 | — | — |
| 1990-04-26 | $4.84 | $5.22 | 199,200 | — | — |
| 1990-04-25 | $4.78 | $5.15 | 163,600 | — | — |
| 1990-04-24 | $4.75 | $5.12 | 333,600 | — | — |
| 1990-04-23 | $4.78 | $5.15 | 326,400 | — | — |
| 1990-04-20 | $4.84 | $5.22 | 365,200 | — | — |
| 1990-04-19 | $4.97 | $5.36 | 316,800 | — | — |
| 1990-04-18 | $5.06 | $5.46 | 107,200 | — | — |
| 1990-04-17 | $5.16 | $5.56 | 261,600 | — | — |
| 1990-04-16 | $5.28 | $5.69 | 62,000 | — | — |
| 1990-04-12 | $5.31 | $5.73 | 206,400 | — | — |
| 1990-04-11 | $5.28 | $5.69 | 369,200 | — | — |
| 1990-04-10 | $5.22 | $5.63 | 170,000 | — | — |
| 1990-04-09 | $5.06 | $5.46 | 175,200 | — | — |
| 1990-04-06 | $4.94 | $5.32 | 202,000 | — | — |
| 1990-04-05 | $4.97 | $5.36 | 504,400 | — | — |
| 1990-04-04 | $4.97 | $5.36 | 1,028,800 | — | — |
| 1990-04-03 | $5.03 | $5.42 | 473,200 | — | — |
| 1990-04-02 | $5.13 | $5.52 | 109,600 | — | — |
| 1990-03-30 | $5.31 | $5.73 | 452,400 | — | — |
| 1990-03-29 | $5.41 | $5.83 | 111,200 | — | — |
| 1990-03-28 | $5.38 | $5.79 | 282,800 | — | — |
| 1990-03-27 | $5.38 | $5.79 | 680,400 | — | — |
| 1990-03-26 | $5.28 | $5.69 | 218,000 | — | — |
| 1990-03-23 | $5.09 | $5.49 | 211,600 | — | — |
| 1990-03-22 | $5.09 | $5.49 | 275,200 | — | — |
| 1990-03-21 | $5.22 | $5.63 | 516,400 | — | — |
| 1990-03-20 | $5.38 | $5.79 | 422,400 | — | — |
| 1990-03-19 | $5.19 | $5.59 | 316,000 | — | — |
| 1990-03-16 | $5.19 | $5.59 | 206,400 | — | — |
| 1990-03-15 | $5.13 | $5.52 | 434,000 | — | — |
| 1990-03-14 | $4.91 | $5.29 | 348,400 | — | — |
| 1990-03-13 | $4.88 | $5.25 | 164,400 | — | — |
| 1990-03-12 | $4.88 | $5.25 | 441,600 | — | — |
| 1990-03-09 | $4.72 | $5.09 | 808,000 | — | — |
| 1990-03-08 | $4.47 | $4.82 | 213,200 | — | — |
| 1990-03-07 | $4.50 | $4.85 | 368,800 | — | — |
| 1990-03-06 | $4.50 | $4.85 | 316,800 | — | — |
| 1990-03-05 | $4.31 | $4.65 | 180,000 | — | — |
| 1990-03-02 | $4.25 | $4.58 | 1,125,600 | — | — |
| 1990-03-01 | $4.31 | $4.65 | 822,400 | — | — |
| 1990-02-28 | $4.41 | $4.75 | 454,800 | — | — |
| 1990-02-27 | $4.53 | $4.88 | 269,200 | — | — |
| 1990-02-26 | $4.66 | $5.02 | 58,800 | — | — |
| 1990-02-23 | $4.59 | $4.95 | 754,000 | — | — |
| 1990-02-22 | $4.72 | $5.09 | 76,400 | — | — |
| 1990-02-21 | $4.63 | $4.95 | 456,400 | — | — |
| 1990-02-20 | $4.66 | $4.99 | 171,200 | — | — |
| 1990-02-16 | $4.69 | $5.02 | 204,400 | — | — |
| 1990-02-15 | $4.59 | $4.92 | 78,800 | — | — |
| 1990-02-14 | $4.63 | $4.95 | 248,000 | — | — |
| 1990-02-13 | $4.63 | $4.95 | 122,800 | — | — |
| 1990-02-12 | $4.63 | $4.95 | 162,800 | — | — |
| 1990-02-09 | $4.56 | $4.89 | 648,400 | — | — |
| 1990-02-08 | $4.44 | $4.75 | 173,600 | — | — |
| 1990-02-07 | $4.44 | $4.75 | 239,200 | — | — |
| 1990-02-06 | $4.53 | $4.85 | 86,000 | — | — |
| 1990-02-05 | $4.53 | $4.85 | 87,200 | — | — |
| 1990-02-02 | $4.53 | $4.85 | 478,000 | — | — |
| 1990-02-01 | $4.56 | $4.89 | 166,400 | — | — |
| 1990-01-31 | $4.63 | $4.95 | 190,400 | — | — |
| 1990-01-30 | $4.50 | $4.82 | 376,400 | — | — |
| 1990-01-29 | $4.75 | $5.09 | 146,800 | — | — |
| 1990-01-26 | $4.72 | $5.05 | 119,600 | — | — |
| 1990-01-25 | $4.75 | $5.09 | 79,200 | — | — |
| 1990-01-24 | $4.72 | $5.05 | 223,600 | — | — |
| 1990-01-23 | $4.78 | $5.12 | 154,000 | — | — |
| 1990-01-22 | $4.69 | $5.02 | 158,800 | — | — |
| 1990-01-19 | $4.78 | $5.12 | 238,000 | — | — |
| 1990-01-18 | $4.84 | $5.19 | 248,400 | — | — |
| 1990-01-17 | $4.91 | $5.25 | 245,200 | — | — |
| 1990-01-16 | $4.75 | $5.09 | 286,400 | — | — |
| 1990-01-15 | $4.72 | $5.05 | 148,800 | — | — |
| 1990-01-12 | $4.72 | $5.05 | 269,200 | — | — |
| 1990-01-11 | $4.84 | $5.19 | 339,600 | — | — |
| 1990-01-10 | $4.81 | $5.15 | 402,000 | — | — |
| 1990-01-09 | $4.88 | $5.22 | 199,200 | — | — |
| 1990-01-08 | $4.97 | $5.32 | 162,400 | — | — |
| 1990-01-05 | $5.00 | $5.35 | 352,400 | — | — |
| 1990-01-04 | $5.03 | $5.39 | 328,000 | — | — |
| 1990-01-03 | $4.94 | $5.29 | 439,600 | — | — |
| 1990-01-02 | $5.00 | $5.35 | 304,800 | — | — |