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
- 1973-02-21 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 | $4.66 | $5.88 | 232,000 | — | — |
| 1990-12-28 | $4.67 | $5.90 | 134,400 | — | — |
| 1990-12-27 | $4.66 | $5.88 | 192,000 | — | — |
| 1990-12-26 | $4.64 | $5.86 | 44,800 | — | — |
| 1990-12-24 | $4.63 | $5.85 | 72,000 | — | — |
| 1990-12-21 | $4.72 | $5.96 | 184,800 | — | — |
| 1990-12-20 | $4.72 | $5.96 | 368,000 | — | — |
| 1990-12-19 | $4.88 | $6.16 | 440,000 | — | — |
| 1990-12-18 | $4.78 | $6.04 | 261,600 | — | — |
| 1990-12-17 | $4.58 | $5.79 | 390,400 | — | — |
| 1990-12-14 | $4.69 | $5.92 | 649,600 | — | — |
| 1990-12-13 | $4.48 | $5.67 | 265,600 | — | — |
| 1990-12-12 | $4.42 | $5.59 | 6,400 | — | — |
| 1990-12-11 | $4.47 | $5.65 | 141,600 | — | — |
| 1990-12-10 | $4.53 | $5.73 | 96,000 | — | — |
| 1990-12-07 | $4.36 | $5.51 | 196,000 | — | — |
| 1990-12-06 | $4.39 | $5.55 | 232,000 | — | — |
| 1990-12-05 | $4.44 | $5.61 | 140,000 | — | — |
| 1990-12-04 | $4.22 | $5.33 | 191,200 | — | — |
| 1990-12-03 | $4.23 | $5.35 | 53,600 | — | — |
| 1990-11-30 | $4.25 | $5.37 | 636,800 | — | — |
| 1990-11-29 | $4.23 | $5.35 | 280,000 | — | — |
| 1990-11-28 | $4.20 | $5.31 | 251,200 | — | — |
| 1990-11-27 | $4.22 | $5.33 | 197,600 | — | — |
| 1990-11-26 | $4.19 | $5.29 | 378,400 | — | — |
| 1990-11-23 | $4.36 | $5.42 | 44,800 | — | — |
| 1990-11-21 | $4.36 | $5.42 | 28,800 | — | — |
| 1990-11-20 | $4.39 | $5.46 | 160,800 | — | — |
| 1990-11-19 | $4.45 | $5.54 | 460,000 | — | — |
| 1990-11-16 | $4.47 | $5.56 | 401,600 | — | — |
| 1990-11-15 | $4.44 | $5.52 | 287,200 | — | — |
| 1990-11-14 | $4.36 | $5.42 | 52,000 | — | — |
| 1990-11-13 | $4.38 | $5.44 | 228,800 | — | — |
| 1990-11-12 | $4.34 | $5.40 | 1,319,200 | — | — |
| 1990-11-09 | $4.41 | $5.48 | 288,000 | — | — |
| 1990-11-08 | $4.09 | $5.09 | 176,800 | — | — |
| 1990-11-07 | $3.97 | $4.94 | 1,060,000 | — | — |
| 1990-11-06 | $3.97 | $4.94 | 232,800 | — | — |
| 1990-11-05 | $3.91 | $4.86 | 638,400 | — | — |
| 1990-11-02 | $4.06 | $5.05 | 371,200 | — | — |
| 1990-11-01 | $4.14 | $5.15 | 76,000 | — | — |
| 1990-10-31 | $4.19 | $5.21 | 260,800 | — | — |
| 1990-10-30 | $4.23 | $5.27 | 271,200 | — | — |
| 1990-10-29 | $4.39 | $5.46 | 691,200 | — | — |
| 1990-10-26 | $4.64 | $5.77 | 560,000 | — | — |
| 1990-10-25 | $4.78 | $5.95 | 180,000 | — | — |
| 1990-10-24 | $4.84 | $6.03 | 105,600 | — | — |
| 1990-10-23 | $4.89 | $6.08 | 390,400 | — | — |
| 1990-10-22 | $4.78 | $5.95 | 112,800 | — | — |
| 1990-10-19 | $4.78 | $5.95 | 130,400 | — | — |
| 1990-10-18 | $4.69 | $5.83 | 88,000 | — | — |
| 1990-10-17 | $4.59 | $5.71 | 250,400 | — | — |
| 1990-10-16 | $4.61 | $5.73 | 93,600 | — | — |
| 1990-10-15 | $4.63 | $5.75 | 176,800 | — | — |
| 1990-10-12 | $4.61 | $5.73 | 443,200 | — | — |
| 1990-10-11 | $4.53 | $5.64 | 112,000 | — | — |
| 1990-10-10 | $4.56 | $5.68 | 297,600 | — | — |
| 1990-10-09 | $4.59 | $5.71 | 441,600 | — | — |
| 1990-10-08 | $4.59 | $5.71 | 32,000 | — | — |
| 1990-10-05 | $4.59 | $5.71 | 57,600 | — | — |
| 1990-10-04 | $4.63 | $5.75 | 442,400 | — | — |
| 1990-10-03 | $4.58 | $5.69 | 193,600 | — | — |
| 1990-10-02 | $4.59 | $5.71 | 128,800 | — | — |
| 1990-10-01 | $4.63 | $5.75 | 271,200 | — | — |
| 1990-09-28 | $4.59 | $5.71 | 1,124,000 | — | — |
| 1990-09-27 | $4.53 | $5.64 | 171,200 | — | — |
| 1990-09-26 | $4.58 | $5.69 | 1,586,400 | — | — |
| 1990-09-25 | $4.53 | $5.64 | 236,000 | — | — |
| 1990-09-24 | $4.38 | $5.44 | 155,200 | — | — |
| 1990-09-21 | $4.53 | $5.64 | 54,400 | — | — |
| 1990-09-20 | $4.58 | $5.69 | 241,600 | — | — |
| 1990-09-19 | $4.64 | $5.77 | 63,200 | — | — |
| 1990-09-18 | $4.70 | $5.85 | 237,600 | — | — |
| 1990-09-17 | $4.75 | $5.91 | 146,400 | — | — |
| 1990-09-14 | $4.75 | $5.91 | 114,400 | — | — |
| 1990-09-13 | $4.75 | $5.91 | 172,800 | — | — |
| 1990-09-12 | $4.78 | $5.95 | 154,400 | — | — |
| 1990-09-11 | $4.77 | $5.93 | 176,800 | — | — |
| 1990-09-10 | $4.75 | $5.91 | 456,000 | — | — |
| 1990-09-07 | $4.78 | $5.95 | 64,000 | — | — |
| 1990-09-06 | $4.78 | $5.95 | 105,600 | — | — |
| 1990-09-05 | $4.81 | $5.99 | 157,600 | — | — |
| 1990-09-04 | $4.81 | $5.99 | 528,800 | — | — |
| 1990-08-31 | $4.81 | $5.99 | 472,000 | — | — |
| 1990-08-30 | $4.88 | $6.06 | 748,800 | — | — |
| 1990-08-29 | $5.05 | $6.28 | 191,200 | — | — |
| 1990-08-28 | $5.06 | $6.30 | 149,600 | — | — |
| 1990-08-27 | $5.17 | $6.43 | 59,200 | — | — |
| 1990-08-24 | $5.17 | $6.35 | 583,200 | — | — |
| 1990-08-23 | $5.20 | $6.39 | 349,600 | — | — |
| 1990-08-22 | $5.22 | $6.41 | 111,200 | — | — |
| 1990-08-21 | $5.31 | $6.52 | 186,400 | — | — |
| 1990-08-20 | $5.45 | $6.69 | 86,400 | — | — |
| 1990-08-17 | $5.48 | $6.73 | 123,200 | — | — |
| 1990-08-16 | $5.59 | $6.87 | 148,000 | — | — |
| 1990-08-15 | $5.58 | $6.85 | 182,400 | — | — |
| 1990-08-14 | $5.61 | $6.88 | 114,400 | — | — |
| 1990-08-13 | $5.59 | $6.87 | 110,400 | — | — |
| 1990-08-10 | $5.61 | $6.88 | 143,200 | — | — |
| 1990-08-09 | $5.64 | $6.92 | 140,800 | — | — |
| 1990-08-08 | $5.64 | $6.92 | 156,800 | — | — |
| 1990-08-07 | $5.75 | $7.06 | 241,600 | — | — |
| 1990-08-06 | $5.91 | $7.25 | 136,000 | — | — |
| 1990-08-03 | $6.11 | $7.50 | 318,400 | — | — |
| 1990-08-02 | $6.23 | $7.65 | 61,600 | — | — |
| 1990-08-01 | $6.25 | $7.67 | 252,800 | — | — |
| 1990-07-31 | $6.22 | $7.63 | 181,600 | — | — |
| 1990-07-30 | $6.19 | $7.59 | 215,200 | — | — |
| 1990-07-27 | $6.23 | $7.65 | 48,000 | — | — |
| 1990-07-26 | $6.23 | $7.65 | 216,000 | — | — |
| 1990-07-25 | $6.14 | $7.54 | 198,400 | — | — |
| 1990-07-24 | $6.16 | $7.56 | 409,600 | — | — |
| 1990-07-23 | $6.27 | $7.69 | 692,800 | — | — |
| 1990-07-20 | $6.39 | $7.84 | 134,400 | — | — |
| 1990-07-19 | $6.53 | $8.02 | 215,200 | — | — |
| 1990-07-18 | $6.69 | $8.21 | 184,000 | — | — |
| 1990-07-17 | $6.70 | $8.23 | 492,000 | — | — |
| 1990-07-16 | $6.80 | $8.34 | 2,305,600 | — | — |
| 1990-07-13 | $6.41 | $7.86 | 57,600 | — | — |
| 1990-07-12 | $6.34 | $7.79 | 110,400 | — | — |
| 1990-07-11 | $6.19 | $7.59 | 435,200 | — | — |
| 1990-07-10 | $6.09 | $7.48 | 82,400 | — | — |
| 1990-07-09 | $6.23 | $7.65 | 35,200 | — | — |
| 1990-07-06 | $6.30 | $7.73 | 240,800 | — | — |
| 1990-07-05 | $6.30 | $7.73 | 525,600 | — | — |
| 1990-07-03 | $6.34 | $7.79 | 352,000 | — | — |
| 1990-07-02 | $6.50 | $7.98 | 219,200 | — | — |
| 1990-06-29 | $6.55 | $8.04 | 25,600 | — | — |
| 1990-06-28 | $6.50 | $7.98 | 195,200 | — | — |
| 1990-06-27 | $6.44 | $7.90 | 273,600 | — | — |
| 1990-06-26 | $6.44 | $7.90 | 299,200 | — | — |
| 1990-06-25 | $6.53 | $8.02 | 80,000 | — | — |
| 1990-06-22 | $6.63 | $8.13 | 184,800 | — | — |
| 1990-06-21 | $6.69 | $8.21 | 288,000 | — | — |
| 1990-06-20 | $6.67 | $8.19 | 101,600 | — | — |
| 1990-06-19 | $6.67 | $8.19 | 274,400 | — | — |
| 1990-06-18 | $6.73 | $8.27 | 160,800 | — | — |
| 1990-06-15 | $6.83 | $8.38 | 428,000 | — | — |
| 1990-06-14 | $6.88 | $8.44 | 391,200 | — | — |
| 1990-06-13 | $6.94 | $8.51 | 404,800 | — | — |
| 1990-06-12 | $6.80 | $8.34 | 156,000 | — | — |
| 1990-06-11 | $6.67 | $8.19 | 141,600 | — | — |
| 1990-06-08 | $6.66 | $8.17 | 93,600 | — | — |
| 1990-06-07 | $6.67 | $8.19 | 423,200 | — | — |
| 1990-06-06 | $6.78 | $8.32 | 694,400 | — | — |
| 1990-06-05 | $6.63 | $8.13 | 1,432,800 | — | — |
| 1990-06-04 | $6.33 | $7.77 | 925,600 | — | — |
| 1990-06-01 | $6.34 | $7.79 | 112,800 | — | — |
| 1990-05-31 | $6.30 | $7.73 | 189,600 | — | — |
| 1990-05-30 | $6.39 | $7.84 | 376,800 | — | — |
| 1990-05-29 | $6.28 | $7.71 | 228,800 | — | — |
| 1990-05-25 | $6.06 | $7.44 | 48,800 | — | — |
| 1990-05-24 | $6.25 | $7.59 | 953,600 | — | — |
| 1990-05-23 | $6.19 | $7.51 | 84,000 | — | — |
| 1990-05-22 | $6.13 | $7.43 | 83,200 | — | — |
| 1990-05-21 | $6.19 | $7.51 | 94,400 | — | — |
| 1990-05-18 | $6.13 | $7.43 | 80,000 | — | — |
| 1990-05-17 | $6.13 | $7.43 | 64,000 | — | — |
| 1990-05-16 | $6.13 | $7.43 | 225,600 | — | — |
| 1990-05-15 | $6.11 | $7.42 | 277,600 | — | — |
| 1990-05-14 | $6.11 | $7.42 | 274,400 | — | — |
| 1990-05-11 | $5.89 | $7.15 | 403,200 | — | — |
| 1990-05-10 | $5.81 | $7.06 | 281,600 | — | — |
| 1990-05-09 | $5.89 | $7.15 | 85,600 | — | — |
| 1990-05-08 | $5.91 | $7.17 | 151,200 | — | — |
| 1990-05-07 | $5.94 | $7.21 | 1,078,400 | — | — |
| 1990-05-04 | $5.88 | $7.13 | 193,600 | — | — |
| 1990-05-03 | $5.89 | $7.15 | 175,200 | — | — |
| 1990-05-02 | $5.78 | $7.02 | 78,400 | — | — |
| 1990-05-01 | $5.78 | $7.02 | 124,800 | — | — |
| 1990-04-30 | $5.81 | $7.06 | 876,000 | — | — |
| 1990-04-27 | $5.80 | $7.04 | 122,400 | — | — |
| 1990-04-26 | $5.91 | $7.17 | 184,000 | — | — |
| 1990-04-25 | $6.05 | $7.34 | 12,800 | — | — |
| 1990-04-24 | $6.06 | $7.36 | 165,600 | — | — |
| 1990-04-23 | $6.11 | $7.42 | 476,000 | — | — |
| 1990-04-20 | $6.16 | $7.47 | 257,600 | — | — |
| 1990-04-19 | $6.19 | $7.51 | 65,600 | — | — |
| 1990-04-18 | $6.20 | $7.53 | 303,200 | — | — |
| 1990-04-17 | $6.28 | $7.62 | 185,600 | — | — |
| 1990-04-16 | $6.25 | $7.59 | 281,600 | — | — |
| 1990-04-12 | $6.38 | $7.74 | 329,600 | — | — |
| 1990-04-11 | $6.38 | $7.74 | 558,400 | — | — |
| 1990-04-10 | $6.19 | $7.51 | 355,200 | — | — |
| 1990-04-09 | $6.00 | $7.28 | 116,000 | — | — |
| 1990-04-06 | $5.97 | $7.25 | 92,800 | — | — |
| 1990-04-05 | $6.05 | $7.34 | 147,200 | — | — |
| 1990-04-04 | $6.03 | $7.32 | 671,200 | — | — |
| 1990-04-03 | $5.89 | $7.15 | 137,600 | — | — |
| 1990-04-02 | $5.75 | $6.98 | 749,600 | — | — |
| 1990-03-30 | $5.83 | $7.07 | 325,600 | — | — |
| 1990-03-29 | $5.77 | $7.00 | 159,200 | — | — |
| 1990-03-28 | $5.72 | $6.94 | 34,400 | — | — |
| 1990-03-27 | $5.77 | $7.00 | 62,400 | — | — |
| 1990-03-26 | $5.78 | $7.02 | 721,600 | — | — |
| 1990-03-23 | $5.81 | $7.06 | 128,800 | — | — |
| 1990-03-22 | $5.78 | $7.02 | 200,800 | — | — |
| 1990-03-21 | $5.81 | $7.06 | 153,600 | — | — |
| 1990-03-20 | $5.83 | $7.07 | 75,200 | — | — |
| 1990-03-19 | $5.91 | $7.17 | 311,200 | — | — |
| 1990-03-16 | $5.83 | $7.07 | 420,000 | — | — |
| 1990-03-15 | $5.83 | $7.07 | 296,000 | — | — |
| 1990-03-14 | $5.69 | $6.90 | 73,600 | — | — |
| 1990-03-13 | $5.75 | $6.98 | 27,200 | — | — |
| 1990-03-12 | $5.80 | $7.04 | 32,800 | — | — |
| 1990-03-09 | $5.80 | $7.04 | 129,600 | — | — |
| 1990-03-08 | $5.89 | $7.15 | 231,200 | — | — |
| 1990-03-07 | $5.92 | $7.19 | 216,000 | — | — |
| 1990-03-06 | $6.00 | $7.28 | 499,200 | — | — |
| 1990-03-05 | $5.94 | $7.21 | 206,400 | — | — |
| 1990-03-02 | $5.98 | $7.26 | 418,400 | — | — |
| 1990-03-01 | $5.97 | $7.25 | 266,400 | — | — |
| 1990-02-28 | $5.89 | $7.15 | 480,000 | — | — |
| 1990-02-27 | $5.78 | $7.02 | 491,200 | — | — |
| 1990-02-26 | $5.64 | $6.85 | 176,000 | — | — |
| 1990-02-23 | $5.67 | $6.88 | 297,600 | — | — |
| 1990-02-22 | $5.77 | $6.92 | 2,365,600 | — | — |
| 1990-02-21 | $5.73 | $6.88 | 756,000 | — | — |
| 1990-02-20 | $5.67 | $6.80 | 240,000 | — | — |
| 1990-02-16 | $5.72 | $6.86 | 177,600 | — | — |
| 1990-02-15 | $5.80 | $6.95 | 436,000 | — | — |
| 1990-02-14 | $5.72 | $6.86 | 815,200 | — | — |
| 1990-02-13 | $5.73 | $6.88 | 129,600 | — | — |
| 1990-02-12 | $5.83 | $6.99 | 154,400 | — | — |
| 1990-02-09 | $5.91 | $7.08 | 217,600 | — | — |
| 1990-02-08 | $5.98 | $7.18 | 260,000 | — | — |
| 1990-02-07 | $6.00 | $7.20 | 56,000 | — | — |
| 1990-02-06 | $6.13 | $7.35 | 106,400 | — | — |
| 1990-02-05 | $6.20 | $7.44 | 232,000 | — | — |
| 1990-02-02 | $6.20 | $7.44 | 137,600 | — | — |
| 1990-02-01 | $6.09 | $7.31 | 73,600 | — | — |
| 1990-01-31 | $6.06 | $7.27 | 46,400 | — | — |
| 1990-01-30 | $5.94 | $7.12 | 83,200 | — | — |
| 1990-01-29 | $5.92 | $7.10 | 211,200 | — | — |
| 1990-01-26 | $5.98 | $7.18 | 80,000 | — | — |
| 1990-01-25 | $5.92 | $7.10 | 315,200 | — | — |
| 1990-01-24 | $5.92 | $7.10 | 421,600 | — | — |
| 1990-01-23 | $5.89 | $7.07 | 484,000 | — | — |
| 1990-01-22 | $6.00 | $7.20 | 424,800 | — | — |
| 1990-01-19 | $6.13 | $7.35 | 219,200 | — | — |
| 1990-01-18 | $6.13 | $7.35 | 74,400 | — | — |
| 1990-01-17 | $6.14 | $7.37 | 152,800 | — | — |
| 1990-01-16 | $6.19 | $7.42 | 246,400 | — | — |
| 1990-01-15 | $6.09 | $7.31 | 337,600 | — | — |
| 1990-01-12 | $6.22 | $7.46 | 100,000 | — | — |
| 1990-01-11 | $6.33 | $7.59 | 435,200 | — | — |
| 1990-01-10 | $6.28 | $7.53 | 789,600 | — | — |
| 1990-01-09 | $6.33 | $7.59 | 1,414,400 | — | — |
| 1990-01-08 | $6.41 | $7.68 | 1,081,600 | — | — |
| 1990-01-05 | $6.39 | $7.66 | 214,400 | — | — |
| 1990-01-04 | $6.44 | $7.72 | 1,893,600 | — | — |
| 1990-01-03 | $6.38 | $7.65 | 164,000 | — | — |
| 1990-01-02 | $6.44 | $7.72 | 80,800 | — | — |