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
- 1981-08-24 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 | $5.04 | $5.04 | 302,080 | — | — |
| 1990-12-28 | $5.06 | $5.06 | 1,126,400 | — | — |
| 1990-12-27 | $4.96 | $4.96 | 595,200 | — | — |
| 1990-12-26 | $5.04 | $5.04 | 272,000 | — | — |
| 1990-12-24 | $4.96 | $4.96 | 465,280 | — | — |
| 1990-12-21 | $5.04 | $5.04 | 1,516,800 | — | — |
| 1990-12-20 | $5.04 | $5.04 | 3,098,240 | — | — |
| 1990-12-19 | $5.14 | $5.14 | 986,880 | — | — |
| 1990-12-18 | $5.14 | $5.14 | 894,720 | — | — |
| 1990-12-17 | $5.12 | $5.12 | 883,200 | — | — |
| 1990-12-14 | $5.14 | $5.14 | 1,779,200 | — | — |
| 1990-12-13 | $5.23 | $5.23 | 2,748,160 | — | — |
| 1990-12-12 | $5.43 | $5.43 | 1,472,640 | — | — |
| 1990-12-11 | $5.31 | $5.31 | 3,596,800 | — | — |
| 1990-12-10 | $5.61 | $5.61 | 829,440 | — | — |
| 1990-12-07 | $5.64 | $5.64 | 1,539,840 | — | — |
| 1990-12-06 | $5.63 | $5.63 | 1,941,760 | — | — |
| 1990-12-05 | $5.33 | $5.33 | 2,188,160 | — | — |
| 1990-12-04 | $5.21 | $5.21 | 2,474,880 | — | — |
| 1990-12-03 | $5.20 | $5.20 | 3,062,400 | — | — |
| 1990-11-30 | $5.06 | $5.06 | 5,310,720 | — | — |
| 1990-11-29 | $4.98 | $4.98 | 2,690,560 | — | — |
| 1990-11-28 | $5.23 | $5.23 | 789,760 | — | — |
| 1990-11-27 | $5.20 | $5.20 | 1,942,400 | — | — |
| 1990-11-26 | $5.23 | $5.23 | 1,991,040 | — | — |
| 1990-11-23 | $5.31 | $5.31 | 1,007,360 | — | — |
| 1990-11-21 | $5.61 | $5.61 | 1,789,440 | — | — |
| 1990-11-20 | $5.76 | $5.76 | 1,686,400 | — | — |
| 1990-11-19 | $5.90 | $5.90 | 2,061,440 | — | — |
| 1990-11-16 | $5.84 | $5.84 | 807,680 | — | — |
| 1990-11-15 | $5.78 | $5.78 | 1,770,240 | — | — |
| 1990-11-14 | $5.94 | $5.94 | 3,759,360 | — | — |
| 1990-11-13 | $6.13 | $6.13 | 894,720 | — | — |
| 1990-11-12 | $6.19 | $6.19 | 1,072,000 | — | — |
| 1990-11-09 | $5.98 | $5.98 | 1,223,680 | — | — |
| 1990-11-08 | $5.72 | $5.72 | 1,848,960 | — | — |
| 1990-11-07 | $5.88 | $5.88 | 1,848,320 | — | — |
| 1990-11-06 | $6.02 | $6.02 | 451,200 | — | — |
| 1990-11-05 | $6.04 | $6.04 | 929,280 | — | — |
| 1990-11-02 | $5.94 | $5.94 | 1,118,720 | — | — |
| 1990-11-01 | $5.94 | $5.94 | 633,600 | — | — |
| 1990-10-31 | $5.96 | $5.96 | 536,960 | — | — |
| 1990-10-30 | $6.11 | $6.11 | 1,213,440 | — | — |
| 1990-10-29 | $6.21 | $6.21 | 435,200 | — | — |
| 1990-10-26 | $6.23 | $6.23 | 707,840 | — | — |
| 1990-10-25 | $6.31 | $6.31 | 1,077,760 | — | — |
| 1990-10-24 | $6.23 | $6.23 | 490,240 | — | — |
| 1990-10-23 | $6.17 | $6.17 | 658,560 | — | — |
| 1990-10-22 | $6.23 | $6.23 | 1,956,480 | — | — |
| 1990-10-19 | $6.00 | $6.00 | 1,704,960 | — | — |
| 1990-10-18 | $5.90 | $5.90 | 1,405,440 | — | — |
| 1990-10-17 | $5.66 | $5.66 | 814,720 | — | — |
| 1990-10-16 | $5.76 | $5.76 | 481,920 | — | — |
| 1990-10-15 | $5.94 | $5.94 | 417,280 | — | — |
| 1990-10-12 | $5.96 | $5.96 | 726,400 | — | — |
| 1990-10-11 | $5.88 | $5.88 | 522,880 | — | — |
| 1990-10-10 | $5.88 | $5.88 | 907,520 | — | — |
| 1990-10-09 | $5.90 | $5.90 | 1,452,800 | — | — |
| 1990-10-08 | $6.23 | $6.23 | 225,280 | — | — |
| 1990-10-05 | $6.15 | $6.15 | 1,657,600 | — | — |
| 1990-10-04 | $6.11 | $6.11 | 917,760 | — | — |
| 1990-10-03 | $6.33 | $6.33 | 1,704,960 | — | — |
| 1990-10-02 | $5.78 | $5.78 | 864,000 | — | — |
| 1990-10-01 | $5.80 | $5.80 | 1,212,800 | — | — |
| 1990-09-28 | $5.06 | $5.06 | 471,040 | — | — |
| 1990-09-27 | $5.14 | $5.14 | 426,240 | — | — |
| 1990-09-26 | $5.20 | $5.20 | 639,360 | — | — |
| 1990-09-25 | $5.29 | $5.29 | 414,080 | — | — |
| 1990-09-24 | $5.20 | $5.20 | 256,640 | — | — |
| 1990-09-21 | $5.68 | $5.68 | 448,640 | — | — |
| 1990-09-20 | $5.74 | $5.74 | 664,320 | — | — |
| 1990-09-19 | $6.03 | $6.03 | 1,059,200 | — | — |
| 1990-09-18 | $6.09 | $6.09 | 2,016,000 | — | — |
| 1990-09-17 | $6.27 | $6.27 | 873,600 | — | — |
| 1990-09-14 | $6.19 | $6.19 | 502,400 | — | — |
| 1990-09-13 | $6.17 | $6.17 | 256,000 | — | — |
| 1990-09-12 | $6.16 | $6.16 | 534,400 | — | — |
| 1990-09-11 | $6.09 | $6.09 | 300,800 | — | — |
| 1990-09-10 | $6.18 | $6.18 | 736,000 | — | — |
| 1990-09-07 | $6.20 | $6.20 | 624,000 | — | — |
| 1990-09-06 | $6.10 | $6.10 | 982,400 | — | — |
| 1990-09-05 | $6.28 | $6.28 | 425,600 | — | — |
| 1990-09-04 | $6.19 | $6.19 | 400,000 | — | — |
| 1990-08-31 | $6.34 | $6.34 | 371,200 | — | — |
| 1990-08-30 | $6.25 | $6.25 | 697,600 | — | — |
| 1990-08-29 | $6.43 | $6.43 | 630,400 | — | — |
| 1990-08-28 | $6.21 | $6.21 | 851,200 | — | — |
| 1990-08-27 | $6.35 | $6.35 | 681,600 | — | — |
| 1990-08-24 | $5.95 | $5.95 | 3,062,400 | — | — |
| 1990-08-23 | $5.64 | $5.64 | 2,489,600 | — | — |
| 1990-08-22 | $6.05 | $6.05 | 675,200 | — | — |
| 1990-08-21 | $6.15 | $6.15 | 1,257,600 | — | — |
| 1990-08-20 | $6.41 | $6.41 | 220,800 | — | — |
| 1990-08-17 | $6.47 | $6.47 | 1,049,600 | — | — |
| 1990-08-16 | $6.66 | $6.66 | 1,654,400 | — | — |
| 1990-08-15 | $6.86 | $6.86 | 630,400 | — | — |
| 1990-08-14 | $6.78 | $6.78 | 211,200 | — | — |
| 1990-08-13 | $6.64 | $6.64 | 540,800 | — | — |
| 1990-08-10 | $6.66 | $6.66 | 844,800 | — | — |
| 1990-08-09 | $6.58 | $6.58 | 672,000 | — | — |
| 1990-08-08 | $6.49 | $6.49 | 1,481,600 | — | — |
| 1990-08-07 | $6.38 | $6.38 | 1,958,400 | — | — |
| 1990-08-06 | $6.20 | $6.20 | 4,716,800 | — | — |
| 1990-08-03 | $6.68 | $6.68 | 2,755,200 | — | — |
| 1990-08-02 | $6.94 | $6.94 | 870,400 | — | — |
| 1990-08-01 | $7.20 | $7.20 | 1,753,600 | — | — |
| 1990-07-31 | $7.22 | $7.22 | 1,654,400 | — | — |
| 1990-07-30 | $6.92 | $6.92 | 633,600 | — | — |
| 1990-07-27 | $6.93 | $6.93 | 1,539,200 | — | — |
| 1990-07-26 | $6.79 | $6.79 | 1,462,400 | — | — |
| 1990-07-25 | $6.81 | $6.81 | 2,035,200 | — | — |
| 1990-07-24 | $6.89 | $6.89 | 2,780,800 | — | — |
| 1990-07-23 | $6.84 | $6.84 | 2,854,400 | — | — |
| 1990-07-20 | $7.07 | $7.07 | 563,200 | — | — |
| 1990-07-19 | $7.10 | $7.10 | 627,200 | — | — |
| 1990-07-18 | $7.09 | $7.09 | 1,840,000 | — | — |
| 1990-07-17 | $7.09 | $7.09 | 310,400 | — | — |
| 1990-07-16 | $7.16 | $7.16 | 268,800 | — | — |
| 1990-07-13 | $7.15 | $7.15 | 214,400 | — | — |
| 1990-07-12 | $7.14 | $7.14 | 502,400 | — | — |
| 1990-07-11 | $7.12 | $7.12 | 278,400 | — | — |
| 1990-07-10 | $7.16 | $7.16 | 844,800 | — | — |
| 1990-07-09 | $7.23 | $7.23 | 473,600 | — | — |
| 1990-07-06 | $7.14 | $7.14 | 1,187,200 | — | — |
| 1990-07-05 | $7.26 | $7.26 | 281,600 | — | — |
| 1990-07-03 | $7.41 | $7.41 | 630,400 | — | — |
| 1990-07-02 | $7.23 | $7.23 | 713,600 | — | — |
| 1990-06-29 | $6.98 | $6.98 | 323,200 | — | — |
| 1990-06-28 | $7.04 | $7.04 | 822,400 | — | — |
| 1990-06-27 | $7.09 | $7.09 | 640,000 | — | — |
| 1990-06-26 | $7.04 | $7.04 | 825,600 | — | — |
| 1990-06-25 | $6.96 | $6.96 | 1,593,600 | — | — |
| 1990-06-22 | $6.87 | $6.87 | 1,958,400 | — | — |
| 1990-06-21 | $7.00 | $7.00 | 3,027,200 | — | — |
| 1990-06-20 | $7.00 | $7.00 | 1,808,000 | — | — |
| 1990-06-19 | $6.77 | $6.77 | 771,200 | — | — |
| 1990-06-18 | $6.64 | $6.64 | 1,004,800 | — | — |
| 1990-06-15 | $6.73 | $6.73 | 1,158,400 | — | — |
| 1990-06-14 | $6.55 | $6.55 | 1,203,200 | — | — |
| 1990-06-13 | $6.58 | $6.58 | 310,400 | — | — |
| 1990-06-12 | $6.62 | $6.62 | 550,400 | — | — |
| 1990-06-11 | $6.66 | $6.66 | 1,388,800 | — | — |
| 1990-06-08 | $6.59 | $6.59 | 1,305,600 | — | — |
| 1990-06-07 | $6.62 | $6.62 | 3,811,200 | — | — |
| 1990-06-06 | $6.41 | $6.41 | 2,368,000 | — | — |
| 1990-06-05 | $6.85 | $6.85 | 758,400 | — | — |
| 1990-06-04 | $6.95 | $6.95 | 1,974,400 | — | — |
| 1990-06-01 | $6.77 | $6.77 | 2,726,400 | — | — |
| 1990-05-31 | $6.41 | $6.41 | 1,779,200 | — | — |
| 1990-05-30 | $6.12 | $6.12 | 3,664,000 | — | — |
| 1990-05-29 | $6.05 | $6.05 | 2,726,400 | — | — |
| 1990-05-25 | $5.89 | $5.89 | 2,115,200 | — | — |
| 1990-05-24 | $5.98 | $5.98 | 4,748,800 | — | — |
| 1990-05-23 | $5.92 | $5.92 | 4,524,800 | — | — |
| 1990-05-22 | $5.67 | $5.67 | 5,091,200 | — | — |
| 1990-05-21 | $5.64 | $5.64 | 1,865,600 | — | — |
| 1990-05-18 | $5.63 | $5.63 | 3,731,200 | — | — |
| 1990-05-17 | $5.71 | $5.71 | 1,510,400 | — | — |
| 1990-05-16 | $5.52 | $5.52 | 2,256,000 | — | — |
| 1990-05-15 | $5.48 | $5.48 | 1,590,400 | — | — |
| 1990-05-14 | $5.61 | $5.61 | 1,155,200 | — | — |
| 1990-05-11 | $5.70 | $5.70 | 3,267,200 | — | — |
| 1990-05-10 | $5.54 | $5.54 | 4,601,600 | — | — |
| 1990-05-09 | $5.34 | $5.34 | 2,147,200 | — | — |
| 1990-05-08 | $5.18 | $5.18 | 6,579,200 | — | — |
| 1990-05-07 | $5.03 | $5.03 | 764,800 | — | — |
| 1990-05-04 | $4.92 | $4.92 | 691,200 | — | — |
| 1990-05-03 | $4.87 | $4.87 | 1,062,400 | — | — |
| 1990-05-02 | $4.79 | $4.79 | 403,200 | — | — |
| 1990-05-01 | $4.76 | $4.76 | 32,000 | — | — |
| 1990-04-30 | $4.76 | $4.76 | 256,000 | — | — |
| 1990-04-27 | $4.74 | $4.74 | 1,097,600 | — | — |
| 1990-04-26 | $4.84 | $4.84 | 1,388,800 | — | — |
| 1990-04-25 | $4.77 | $4.77 | 1,094,400 | — | — |
| 1990-04-24 | $4.69 | $4.69 | 137,600 | — | — |
| 1990-04-23 | $4.67 | $4.67 | 601,600 | — | — |
| 1990-04-20 | $4.76 | $4.76 | 3,420,800 | — | — |
| 1990-04-19 | $4.72 | $4.72 | 1,475,200 | — | — |
| 1990-04-18 | $4.68 | $4.68 | 934,400 | — | — |
| 1990-04-17 | $4.62 | $4.62 | 1,872,000 | — | — |
| 1990-04-16 | $4.55 | $4.55 | 249,600 | — | — |
| 1990-04-12 | $4.53 | $4.53 | 784,000 | — | — |
| 1990-04-11 | $4.52 | $4.52 | 67,200 | — | — |
| 1990-04-10 | $4.52 | $4.52 | 1,276,800 | — | — |
| 1990-04-09 | $4.52 | $4.52 | 726,400 | — | — |
| 1990-04-06 | $4.54 | $4.54 | 1,392,000 | — | — |
| 1990-04-05 | $4.39 | $4.39 | 886,400 | — | — |
| 1990-04-04 | $4.25 | $4.25 | 825,600 | — | — |
| 1990-04-03 | $4.21 | $4.21 | 2,201,600 | — | — |
| 1990-04-02 | $4.14 | $4.14 | 467,200 | — | — |
| 1990-03-30 | $4.20 | $4.20 | 400,000 | — | — |
| 1990-03-29 | $4.21 | $4.21 | 112,000 | — | — |
| 1990-03-28 | $4.21 | $4.21 | 384,000 | — | — |
| 1990-03-27 | $4.21 | $4.21 | 182,400 | — | — |
| 1990-03-26 | $4.24 | $4.24 | 169,600 | — | — |
| 1990-03-23 | $4.21 | $4.21 | 60,800 | — | — |
| 1990-03-22 | $4.20 | $4.20 | 179,200 | — | — |
| 1990-03-21 | $4.19 | $4.19 | 169,600 | — | — |
| 1990-03-20 | $4.16 | $4.16 | 355,200 | — | — |
| 1990-03-19 | $4.20 | $4.20 | 67,200 | — | — |
| 1990-03-16 | $4.20 | $4.20 | 320,000 | — | — |
| 1990-03-15 | $4.18 | $4.18 | 268,800 | — | — |
| 1990-03-14 | $4.15 | $4.15 | 1,689,600 | — | — |
| 1990-03-13 | $4.13 | $4.13 | 1,296,000 | — | — |
| 1990-03-12 | $4.16 | $4.16 | 368,000 | — | — |
| 1990-03-09 | $4.20 | $4.20 | 1,036,800 | — | — |
| 1990-03-08 | $4.25 | $4.25 | 1,945,600 | — | — |
| 1990-03-07 | $4.09 | $4.09 | 944,000 | — | — |
| 1990-03-06 | $4.06 | $4.06 | 1,270,400 | — | — |
| 1990-03-05 | $4.11 | $4.11 | 713,600 | — | — |
| 1990-03-02 | $4.15 | $4.15 | 3,843,200 | — | — |
| 1990-03-01 | $4.18 | $4.18 | 1,120,000 | — | — |
| 1990-02-28 | $4.29 | $4.29 | 1,299,200 | — | — |
| 1990-02-27 | $4.37 | $4.37 | 848,000 | — | — |
| 1990-02-26 | $4.35 | $4.35 | 1,120,000 | — | — |
| 1990-02-23 | $4.35 | $4.35 | 1,030,400 | — | — |
| 1990-02-22 | $4.39 | $4.39 | 3,126,400 | — | — |
| 1990-02-21 | $4.33 | $4.33 | 5,251,200 | — | — |
| 1990-02-20 | $4.27 | $4.27 | 2,192,000 | — | — |
| 1990-02-16 | $4.42 | $4.42 | 4,947,200 | — | — |
| 1990-02-15 | $4.28 | $4.28 | 6,643,200 | — | — |
| 1990-02-14 | $4.45 | $4.45 | 3,577,600 | — | — |
| 1990-02-13 | $4.55 | $4.55 | 6,704,000 | — | — |
| 1990-02-12 | $4.57 | $4.57 | 1,481,600 | — | — |
| 1990-02-09 | $4.83 | $4.83 | 2,425,600 | — | — |
| 1990-02-08 | $4.92 | $4.92 | 1,174,400 | — | — |
| 1990-02-07 | $4.98 | $4.98 | 707,200 | — | — |
| 1990-02-06 | $4.95 | $4.95 | 598,400 | — | — |
| 1990-02-05 | $5.05 | $5.05 | 1,865,600 | — | — |
| 1990-02-02 | $5.00 | $5.00 | 2,163,200 | — | — |
| 1990-02-01 | $4.88 | $4.88 | 953,600 | — | — |
| 1990-01-31 | $4.83 | $4.83 | 2,230,400 | — | — |
| 1990-01-30 | $4.66 | $4.66 | 1,859,200 | — | — |
| 1990-01-29 | $4.69 | $4.69 | 1,107,200 | — | — |
| 1990-01-26 | $4.67 | $4.67 | 992,000 | — | — |
| 1990-01-25 | $4.59 | $4.59 | 585,600 | — | — |
| 1990-01-24 | $4.51 | $4.51 | 988,800 | — | — |
| 1990-01-23 | $4.50 | $4.50 | 585,600 | — | — |
| 1990-01-22 | $4.45 | $4.45 | 473,600 | — | — |
| 1990-01-19 | $4.54 | $4.54 | 633,600 | — | — |
| 1990-01-18 | $4.57 | $4.57 | 169,600 | — | — |
| 1990-01-17 | $4.61 | $4.61 | 403,200 | — | — |
| 1990-01-16 | $4.63 | $4.63 | 1,398,400 | — | — |
| 1990-01-15 | $4.65 | $4.65 | 681,600 | — | — |
| 1990-01-12 | $4.61 | $4.61 | 604,800 | — | — |
| 1990-01-11 | $4.72 | $4.72 | 1,116,800 | — | — |
| 1990-01-10 | $4.68 | $4.68 | 1,427,200 | — | — |
| 1990-01-09 | $4.75 | $4.75 | 467,200 | — | — |
| 1990-01-08 | $4.77 | $4.77 | 1,353,600 | — | — |
| 1990-01-05 | $4.71 | $4.71 | 1,209,600 | — | — |
| 1990-01-04 | $4.76 | $4.76 | 1,420,800 | — | — |
| 1990-01-03 | $4.51 | $4.51 | 358,400 | — | — |
| 1990-01-02 | $4.51 | $4.51 | 176,000 | — | — |