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
- 1982-03-31 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 | $4.54 | $7.44 | 602,100 | — | — |
| 1990-12-28 | $4.51 | $7.40 | 900,900 | — | — |
| 1990-12-27 | $4.51 | $7.40 | 859,500 | — | — |
| 1990-12-26 | $4.63 | $7.58 | 653,400 | — | — |
| 1990-12-24 | $4.57 | $7.49 | 147,600 | — | — |
| 1990-12-21 | $4.60 | $7.53 | 1,520,100 | — | — |
| 1990-12-20 | $4.56 | $7.46 | 971,100 | — | — |
| 1990-12-19 | $4.58 | $7.51 | 1,263,600 | — | — |
| 1990-12-18 | $4.61 | $7.56 | 880,200 | — | — |
| 1990-12-17 | $4.38 | $7.17 | 1,044,900 | — | — |
| 1990-12-14 | $4.43 | $7.26 | 953,100 | — | — |
| 1990-12-13 | $4.43 | $7.26 | 810,900 | — | — |
| 1990-12-12 | $4.47 | $7.33 | 583,200 | — | — |
| 1990-12-11 | $4.36 | $7.15 | 841,500 | — | — |
| 1990-12-10 | $4.42 | $7.24 | 494,100 | — | — |
| 1990-12-07 | $4.42 | $7.24 | 1,079,100 | — | — |
| 1990-12-06 | $4.53 | $7.28 | 6,376,500 | — | — |
| 1990-12-05 | $4.40 | $7.08 | 2,544,300 | — | — |
| 1990-12-04 | $4.36 | $7.01 | 1,264,500 | — | — |
| 1990-12-03 | $4.42 | $7.10 | 1,573,200 | — | — |
| 1990-11-30 | $4.42 | $7.10 | 1,430,100 | — | — |
| 1990-11-29 | $4.33 | $6.97 | 1,666,800 | — | — |
| 1990-11-28 | $4.40 | $7.08 | 2,179,800 | — | — |
| 1990-11-27 | $4.36 | $7.01 | 2,755,800 | — | — |
| 1990-11-26 | $4.22 | $6.79 | 715,500 | — | — |
| 1990-11-23 | $4.13 | $6.63 | 448,200 | — | — |
| 1990-11-21 | $4.15 | $6.68 | 2,772,000 | — | — |
| 1990-11-20 | $4.19 | $6.74 | 1,657,800 | — | — |
| 1990-11-19 | $4.22 | $6.79 | 2,724,300 | — | — |
| 1990-11-16 | $4.22 | $6.79 | 3,104,100 | — | — |
| 1990-11-15 | $4.24 | $6.81 | 1,718,100 | — | — |
| 1990-11-14 | $4.22 | $6.79 | 1,317,600 | — | — |
| 1990-11-13 | $4.22 | $6.79 | 1,468,800 | — | — |
| 1990-11-12 | $4.29 | $6.90 | 1,389,600 | — | — |
| 1990-11-09 | $4.11 | $6.61 | 2,352,600 | — | — |
| 1990-11-08 | $4.00 | $6.43 | 1,273,500 | — | — |
| 1990-11-07 | $3.97 | $6.39 | 1,234,800 | — | — |
| 1990-11-06 | $4.10 | $6.59 | 1,582,200 | — | — |
| 1990-11-05 | $4.18 | $6.72 | 2,415,600 | — | — |
| 1990-11-02 | $4.11 | $6.61 | 3,402,900 | — | — |
| 1990-11-01 | $3.83 | $6.16 | 1,953,900 | — | — |
| 1990-10-31 | $3.76 | $6.05 | 4,768,200 | — | — |
| 1990-10-30 | $3.81 | $6.12 | 2,293,200 | — | — |
| 1990-10-29 | $3.81 | $6.12 | 938,700 | — | — |
| 1990-10-26 | $3.96 | $6.36 | 1,370,700 | — | — |
| 1990-10-25 | $4.10 | $6.59 | 1,111,500 | — | — |
| 1990-10-24 | $4.17 | $6.70 | 1,202,400 | — | — |
| 1990-10-23 | $4.24 | $6.81 | 1,022,400 | — | — |
| 1990-10-22 | $4.25 | $6.83 | 1,102,500 | — | — |
| 1990-10-19 | $4.19 | $6.74 | 1,836,900 | — | — |
| 1990-10-18 | $4.08 | $6.57 | 1,115,100 | — | — |
| 1990-10-17 | $4.03 | $6.48 | 1,407,600 | — | — |
| 1990-10-16 | $4.00 | $6.43 | 1,990,800 | — | — |
| 1990-10-15 | $4.00 | $6.43 | 1,878,300 | — | — |
| 1990-10-12 | $3.96 | $6.36 | 2,818,800 | — | — |
| 1990-10-11 | $3.81 | $6.12 | 2,064,600 | — | — |
| 1990-10-10 | $3.74 | $6.01 | 3,899,700 | — | — |
| 1990-10-09 | $3.79 | $6.10 | 3,493,800 | — | — |
| 1990-10-08 | $3.92 | $6.30 | 4,575,600 | — | — |
| 1990-10-05 | $4.01 | $6.45 | 5,139,000 | — | — |
| 1990-10-04 | $4.32 | $6.95 | 1,005,300 | — | — |
| 1990-10-03 | $4.31 | $6.92 | 1,363,500 | — | — |
| 1990-10-02 | $4.39 | $7.06 | 1,805,400 | — | — |
| 1990-10-01 | $4.39 | $7.06 | 1,893,600 | — | — |
| 1990-09-28 | $4.19 | $6.74 | 2,821,500 | — | — |
| 1990-09-27 | $4.10 | $6.59 | 5,142,600 | — | — |
| 1990-09-26 | $4.24 | $6.81 | 2,224,800 | — | — |
| 1990-09-25 | $4.33 | $6.97 | 2,063,700 | — | — |
| 1990-09-24 | $4.38 | $7.03 | 3,321,900 | — | — |
| 1990-09-21 | $4.51 | $7.26 | 3,326,400 | — | — |
| 1990-09-20 | $4.60 | $7.39 | 2,858,400 | — | — |
| 1990-09-19 | $4.67 | $7.50 | 663,300 | — | — |
| 1990-09-18 | $4.64 | $7.46 | 1,111,500 | — | — |
| 1990-09-17 | $4.61 | $7.41 | 2,562,300 | — | — |
| 1990-09-14 | $4.47 | $7.19 | 1,690,200 | — | — |
| 1990-09-13 | $4.65 | $7.48 | 8,120,700 | — | — |
| 1990-09-12 | $4.71 | $7.57 | 1,142,100 | — | — |
| 1990-09-11 | $4.69 | $7.55 | 866,700 | — | — |
| 1990-09-10 | $4.71 | $7.57 | 792,000 | — | — |
| 1990-09-07 | $4.71 | $7.57 | 1,692,000 | — | — |
| 1990-09-06 | $4.65 | $7.48 | 858,600 | — | — |
| 1990-09-05 | $4.72 | $7.46 | 2,912,400 | — | — |
| 1990-09-04 | $4.71 | $7.44 | 507,600 | — | — |
| 1990-08-31 | $4.69 | $7.41 | 784,800 | — | — |
| 1990-08-30 | $4.63 | $7.30 | 1,872,900 | — | — |
| 1990-08-29 | $4.67 | $7.37 | 2,556,900 | — | — |
| 1990-08-28 | $4.67 | $7.37 | 1,653,300 | — | — |
| 1990-08-27 | $4.68 | $7.39 | 1,861,200 | — | — |
| 1990-08-24 | $4.67 | $7.37 | 2,247,300 | — | — |
| 1990-08-23 | $4.71 | $7.44 | 1,503,000 | — | — |
| 1990-08-22 | $4.79 | $7.57 | 1,834,200 | — | — |
| 1990-08-21 | $4.76 | $7.52 | 5,895,900 | — | — |
| 1990-08-20 | $4.86 | $7.68 | 620,100 | — | — |
| 1990-08-17 | $4.85 | $7.65 | 4,162,500 | — | — |
| 1990-08-16 | $4.90 | $7.74 | 2,566,800 | — | — |
| 1990-08-15 | $5.06 | $7.98 | 921,600 | — | — |
| 1990-08-14 | $5.01 | $7.92 | 813,600 | — | — |
| 1990-08-13 | $5.00 | $7.90 | 1,916,100 | — | — |
| 1990-08-10 | $5.03 | $7.94 | 1,340,100 | — | — |
| 1990-08-09 | $5.04 | $7.96 | 396,000 | — | — |
| 1990-08-08 | $5.06 | $7.98 | 1,093,500 | — | — |
| 1990-08-07 | $5.07 | $8.01 | 5,177,700 | — | — |
| 1990-08-06 | $5.01 | $7.92 | 1,180,800 | — | — |
| 1990-08-03 | $5.14 | $8.12 | 1,377,000 | — | — |
| 1990-08-02 | $5.25 | $8.29 | 1,739,700 | — | — |
| 1990-08-01 | $5.25 | $8.29 | 726,300 | — | — |
| 1990-07-31 | $5.22 | $8.25 | 1,166,400 | — | — |
| 1990-07-30 | $5.24 | $8.27 | 1,094,400 | — | — |
| 1990-07-27 | $5.24 | $8.27 | 1,828,800 | — | — |
| 1990-07-26 | $5.28 | $8.33 | 811,800 | — | — |
| 1990-07-25 | $5.28 | $8.33 | 145,800 | — | — |
| 1990-07-24 | $5.24 | $8.27 | 1,105,200 | — | — |
| 1990-07-23 | $5.29 | $8.36 | 2,042,100 | — | — |
| 1990-07-20 | $5.39 | $8.51 | 939,600 | — | — |
| 1990-07-19 | $5.53 | $8.73 | 1,068,300 | — | — |
| 1990-07-18 | $5.53 | $8.73 | 643,500 | — | — |
| 1990-07-17 | $5.54 | $8.75 | 2,346,300 | — | — |
| 1990-07-16 | $5.51 | $8.71 | 490,500 | — | — |
| 1990-07-13 | $5.54 | $8.75 | 987,300 | — | — |
| 1990-07-12 | $5.53 | $8.73 | 1,021,500 | — | — |
| 1990-07-11 | $5.53 | $8.73 | 566,100 | — | — |
| 1990-07-10 | $5.50 | $8.69 | 1,018,800 | — | — |
| 1990-07-09 | $5.57 | $8.80 | 588,600 | — | — |
| 1990-07-06 | $5.51 | $8.71 | 1,376,100 | — | — |
| 1990-07-05 | $5.50 | $8.69 | 846,900 | — | — |
| 1990-07-03 | $5.57 | $8.80 | 1,060,200 | — | — |
| 1990-07-02 | $5.58 | $8.82 | 487,800 | — | — |
| 1990-06-29 | $5.57 | $8.80 | 826,200 | — | — |
| 1990-06-28 | $5.57 | $8.80 | 398,700 | — | — |
| 1990-06-27 | $5.60 | $8.84 | 610,200 | — | — |
| 1990-06-26 | $5.57 | $8.80 | 1,518,300 | — | — |
| 1990-06-25 | $5.57 | $8.80 | 706,500 | — | — |
| 1990-06-22 | $5.64 | $8.91 | 613,800 | — | — |
| 1990-06-21 | $5.72 | $9.04 | 502,200 | — | — |
| 1990-06-20 | $5.67 | $8.95 | 994,500 | — | — |
| 1990-06-19 | $5.68 | $8.97 | 1,552,500 | — | — |
| 1990-06-18 | $5.75 | $9.08 | 1,680,300 | — | — |
| 1990-06-15 | $5.82 | $9.19 | 1,791,900 | — | — |
| 1990-06-14 | $5.86 | $9.26 | 609,300 | — | — |
| 1990-06-13 | $5.94 | $9.39 | 565,200 | — | — |
| 1990-06-12 | $5.96 | $9.41 | 1,394,100 | — | — |
| 1990-06-11 | $6.01 | $9.50 | 1,209,600 | — | — |
| 1990-06-08 | $5.86 | $9.26 | 1,320,300 | — | — |
| 1990-06-07 | $6.07 | $9.59 | 1,492,200 | — | — |
| 1990-06-06 | $6.11 | $9.65 | 1,490,400 | — | — |
| 1990-06-05 | $6.14 | $9.56 | 3,464,100 | — | — |
| 1990-06-04 | $5.97 | $9.30 | 2,295,000 | — | — |
| 1990-06-01 | $5.86 | $9.13 | 1,186,200 | — | — |
| 1990-05-31 | $5.78 | $9.00 | 551,700 | — | — |
| 1990-05-30 | $5.76 | $8.98 | 1,104,300 | — | — |
| 1990-05-29 | $5.78 | $9.00 | 541,800 | — | — |
| 1990-05-25 | $5.75 | $8.96 | 521,100 | — | — |
| 1990-05-24 | $5.81 | $9.04 | 1,225,800 | — | — |
| 1990-05-23 | $5.76 | $8.98 | 1,686,600 | — | — |
| 1990-05-22 | $5.74 | $8.93 | 1,822,500 | — | — |
| 1990-05-21 | $5.69 | $8.87 | 1,222,200 | — | — |
| 1990-05-18 | $5.63 | $8.76 | 782,100 | — | — |
| 1990-05-17 | $5.69 | $8.87 | 1,833,300 | — | — |
| 1990-05-16 | $5.67 | $8.83 | 1,136,700 | — | — |
| 1990-05-15 | $5.63 | $8.76 | 1,211,400 | — | — |
| 1990-05-14 | $5.67 | $8.83 | 1,893,600 | — | — |
| 1990-05-11 | $5.44 | $8.48 | 1,136,700 | — | — |
| 1990-05-10 | $5.35 | $8.33 | 834,300 | — | — |
| 1990-05-09 | $5.32 | $8.29 | 783,900 | — | — |
| 1990-05-08 | $5.22 | $8.13 | 890,100 | — | — |
| 1990-05-07 | $5.14 | $8.00 | 2,187,000 | — | — |
| 1990-05-04 | $5.13 | $7.98 | 1,355,400 | — | — |
| 1990-05-03 | $5.13 | $7.98 | 2,255,400 | — | — |
| 1990-05-02 | $5.07 | $7.90 | 2,060,100 | — | — |
| 1990-05-01 | $5.08 | $7.92 | 920,700 | — | — |
| 1990-04-30 | $5.11 | $7.96 | 1,208,700 | — | — |
| 1990-04-27 | $5.11 | $7.96 | 1,275,300 | — | — |
| 1990-04-26 | $5.14 | $8.00 | 1,428,300 | — | — |
| 1990-04-25 | $5.19 | $8.09 | 941,400 | — | — |
| 1990-04-24 | $5.19 | $8.09 | 803,700 | — | — |
| 1990-04-23 | $5.24 | $8.16 | 1,889,100 | — | — |
| 1990-04-20 | $5.38 | $8.37 | 2,799,900 | — | — |
| 1990-04-19 | $5.44 | $8.48 | 1,197,900 | — | — |
| 1990-04-18 | $5.53 | $8.61 | 1,852,200 | — | — |
| 1990-04-17 | $5.57 | $8.67 | 983,700 | — | — |
| 1990-04-16 | $5.61 | $8.74 | 1,560,600 | — | — |
| 1990-04-12 | $5.61 | $8.74 | 1,277,100 | — | — |
| 1990-04-11 | $5.51 | $8.59 | 1,793,700 | — | — |
| 1990-04-10 | $5.61 | $8.74 | 1,046,700 | — | — |
| 1990-04-09 | $5.64 | $8.78 | 769,500 | — | — |
| 1990-04-06 | $5.57 | $8.67 | 1,568,700 | — | — |
| 1990-04-05 | $5.67 | $8.83 | 2,328,300 | — | — |
| 1990-04-04 | $5.68 | $8.85 | 1,953,900 | — | — |
| 1990-04-03 | $5.65 | $8.80 | 1,035,900 | — | — |
| 1990-04-02 | $5.60 | $8.72 | 876,600 | — | — |
| 1990-03-30 | $5.63 | $8.76 | 539,100 | — | — |
| 1990-03-29 | $5.65 | $8.80 | 1,102,500 | — | — |
| 1990-03-28 | $5.65 | $8.80 | 1,470,600 | — | — |
| 1990-03-27 | $5.54 | $8.63 | 1,007,100 | — | — |
| 1990-03-26 | $5.51 | $8.59 | 988,200 | — | — |
| 1990-03-23 | $5.53 | $8.61 | 1,110,600 | — | — |
| 1990-03-22 | $5.53 | $8.61 | 386,100 | — | — |
| 1990-03-21 | $5.65 | $8.80 | 780,300 | — | — |
| 1990-03-20 | $5.69 | $8.87 | 1,028,700 | — | — |
| 1990-03-19 | $5.67 | $8.83 | 1,548,000 | — | — |
| 1990-03-16 | $5.72 | $8.91 | 1,743,300 | — | — |
| 1990-03-15 | $5.64 | $8.78 | 519,300 | — | — |
| 1990-03-14 | $5.60 | $8.72 | 1,287,900 | — | — |
| 1990-03-13 | $5.71 | $8.89 | 1,167,300 | — | — |
| 1990-03-12 | $5.78 | $9.00 | 605,700 | — | — |
| 1990-03-09 | $5.71 | $8.89 | 928,800 | — | — |
| 1990-03-08 | $5.74 | $8.93 | 721,800 | — | — |
| 1990-03-07 | $5.67 | $8.83 | 1,473,300 | — | — |
| 1990-03-06 | $5.79 | $8.89 | 2,301,300 | — | — |
| 1990-03-05 | $5.72 | $8.78 | 1,524,600 | — | — |
| 1990-03-02 | $5.81 | $8.91 | 1,298,700 | — | — |
| 1990-03-01 | $5.71 | $8.76 | 1,392,300 | — | — |
| 1990-02-28 | $5.65 | $8.68 | 935,100 | — | — |
| 1990-02-27 | $5.58 | $8.57 | 2,512,800 | — | — |
| 1990-02-26 | $5.61 | $8.61 | 1,179,000 | — | — |
| 1990-02-23 | $5.50 | $8.44 | 1,634,400 | — | — |
| 1990-02-22 | $5.53 | $8.48 | 2,396,700 | — | — |
| 1990-02-21 | $5.56 | $8.53 | 2,601,000 | — | — |
| 1990-02-20 | $5.36 | $8.23 | 2,464,200 | — | — |
| 1990-02-16 | $5.38 | $8.25 | 6,635,700 | — | — |
| 1990-02-15 | $5.28 | $8.10 | 5,625,900 | — | — |
| 1990-02-14 | $5.22 | $8.02 | 801,000 | — | — |
| 1990-02-13 | $5.22 | $8.02 | 2,284,200 | — | — |
| 1990-02-12 | $5.10 | $7.82 | 2,502,000 | — | — |
| 1990-02-09 | $5.21 | $7.99 | 1,674,900 | — | — |
| 1990-02-08 | $5.28 | $8.10 | 1,985,400 | — | — |
| 1990-02-07 | $5.40 | $8.29 | 1,825,200 | — | — |
| 1990-02-06 | $5.43 | $8.33 | 2,377,800 | — | — |
| 1990-02-05 | $5.40 | $8.29 | 667,800 | — | — |
| 1990-02-02 | $5.44 | $8.36 | 1,464,300 | — | — |
| 1990-02-01 | $5.49 | $8.42 | 1,130,400 | — | — |
| 1990-01-31 | $5.49 | $8.42 | 1,386,000 | — | — |
| 1990-01-30 | $5.47 | $8.40 | 1,693,800 | — | — |
| 1990-01-29 | $5.49 | $8.42 | 882,000 | — | — |
| 1990-01-26 | $5.51 | $8.46 | 1,332,000 | — | — |
| 1990-01-25 | $5.50 | $8.44 | 1,219,500 | — | — |
| 1990-01-24 | $5.58 | $8.57 | 2,436,300 | — | — |
| 1990-01-23 | $5.67 | $8.70 | 2,307,600 | — | — |
| 1990-01-22 | $5.75 | $8.83 | 4,134,600 | — | — |
| 1990-01-19 | $5.99 | $9.19 | 4,282,200 | — | — |
| 1990-01-18 | $5.93 | $9.10 | 3,931,200 | — | — |
| 1990-01-17 | $5.85 | $8.97 | 1,641,600 | — | — |
| 1990-01-16 | $6.00 | $9.21 | 713,700 | — | — |
| 1990-01-15 | $6.06 | $9.29 | 1,124,100 | — | — |
| 1990-01-12 | $6.18 | $9.49 | 1,553,400 | — | — |
| 1990-01-11 | $6.28 | $9.64 | 1,368,900 | — | — |
| 1990-01-10 | $6.39 | $9.81 | 1,481,400 | — | — |
| 1990-01-09 | $6.49 | $9.95 | 2,595,600 | — | — |
| 1990-01-08 | $6.56 | $10.06 | 1,188,900 | — | — |
| 1990-01-05 | $6.61 | $10.15 | 1,251,900 | — | — |
| 1990-01-04 | $6.65 | $10.21 | 969,300 | — | — |
| 1990-01-03 | $6.65 | $10.21 | 2,182,500 | — | — |
| 1990-01-02 | $6.69 | $10.27 | 2,176,200 | — | — |