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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 1990-12-31 | $4.06 | $4.26 | 1,651,200 |
| 1990-12-28 | $4.06 | $4.26 | 1,882,800 |
| 1990-12-27 | $4.07 | $4.27 | 8,232,000 |
| 1990-12-26 | $4.10 | $4.31 | 3,171,600 |
| 1990-12-24 | $4.09 | $4.30 | 1,730,400 |
| 1990-12-21 | $4.16 | $4.36 | 4,540,800 |
| 1990-12-20 | $4.22 | $4.43 | 4,848,000 |
| 1990-12-19 | $4.27 | $4.48 | 6,007,200 |
| 1990-12-18 | $4.05 | $4.25 | 4,050,000 |
| 1990-12-17 | $4.00 | $4.20 | 3,249,600 |
| 1990-12-14 | $4.06 | $4.26 | 2,290,800 |
| 1990-12-13 | $4.11 | $4.32 | 2,643,600 |
| 1990-12-12 | $4.14 | $4.34 | 7,665,600 |
| 1990-12-11 | $4.03 | $4.23 | 4,610,400 |
| 1990-12-10 | $3.97 | $4.13 | 5,524,800 |
| 1990-12-07 | $3.82 | $3.98 | 7,533,600 |
| 1990-12-06 | $3.85 | $4.01 | 6,276,000 |
| 1990-12-05 | $3.99 | $4.15 | 9,014,400 |
| 1990-12-04 | $3.61 | $3.76 | 4,304,400 |
| 1990-12-03 | $3.44 | $3.58 | 2,572,800 |
| 1990-11-30 | $3.38 | $3.51 | 6,285,600 |
| 1990-11-29 | $3.28 | $3.41 | 3,998,400 |
| 1990-11-28 | $3.23 | $3.36 | 9,044,400 |
| 1990-11-27 | $3.22 | $3.35 | 5,151,600 |
| 1990-11-26 | $3.16 | $3.28 | 3,291,600 |
| 1990-11-23 | $3.16 | $3.28 | 1,551,600 |
| 1990-11-21 | $3.11 | $3.24 | 5,286,000 |
| 1990-11-20 | $3.15 | $3.27 | 7,339,200 |
| 1990-11-19 | $3.31 | $3.45 | 4,976,400 |
| 1990-11-16 | $3.33 | $3.47 | 3,462,000 |
| 1990-11-15 | $3.25 | $3.38 | 2,623,200 |
| 1990-11-14 | $3.30 | $3.44 | 3,631,200 |
| 1990-11-13 | $3.26 | $3.39 | 4,461,600 |
| 1990-11-12 | $3.32 | $3.46 | 4,405,200 |
| 1990-11-09 | $3.19 | $3.32 | 2,348,400 |
| 1990-11-08 | $3.15 | $3.27 | 2,084,400 |
| 1990-11-07 | $3.11 | $3.24 | 15,663,600 |
| 1990-11-06 | $3.20 | $3.33 | 6,750,000 |
| 1990-11-05 | $3.15 | $3.27 | 5,728,800 |
| 1990-11-02 | $3.02 | $3.14 | 5,774,400 |
| 1990-11-01 | $2.89 | $3.00 | 9,645,600 |
| 1990-10-31 | $2.83 | $2.95 | 6,441,600 |
| 1990-10-30 | $2.66 | $2.76 | 8,970,000 |
| 1990-10-29 | $2.71 | $2.82 | 4,249,200 |
| 1990-10-26 | $2.83 | $2.95 | 1,765,200 |
| 1990-10-25 | $2.84 | $2.96 | 2,775,600 |
| 1990-10-24 | $2.84 | $2.96 | 3,974,400 |
| 1990-10-23 | $2.94 | $3.06 | 10,423,200 |
| 1990-10-22 | $2.81 | $2.93 | 26,119,200 |
| 1990-10-19 | $2.74 | $2.85 | 43,252,800 |
| 1990-10-18 | $3.16 | $3.28 | 10,748,400 |
| 1990-10-17 | $3.31 | $3.45 | 4,686,000 |
| 1990-10-16 | $3.23 | $3.36 | 5,596,800 |
| 1990-10-15 | $3.50 | $3.64 | 6,751,200 |
| 1990-10-12 | $3.60 | $3.75 | 7,617,600 |
| 1990-10-11 | $3.67 | $3.82 | 3,506,400 |
| 1990-10-10 | $3.90 | $4.05 | 4,075,200 |
| 1990-10-09 | $4.10 | $4.27 | 3,542,400 |
| 1990-10-08 | $4.31 | $4.49 | 2,641,200 |
| 1990-10-05 | $4.31 | $4.49 | 3,618,000 |
| 1990-10-04 | $4.39 | $4.56 | 3,266,400 |
| 1990-10-03 | $4.32 | $4.50 | 3,063,600 |
| 1990-10-02 | $4.46 | $4.64 | 4,468,800 |
| 1990-10-01 | $4.67 | $4.86 | 4,358,400 |
| 1990-09-28 | $4.52 | $4.70 | 3,996,000 |
| 1990-09-27 | $4.34 | $4.52 | 3,214,800 |
| 1990-09-26 | $4.51 | $4.69 | 1,722,000 |
| 1990-09-25 | $4.56 | $4.75 | 3,096,000 |
| 1990-09-24 | $4.35 | $4.53 | 3,801,600 |
| 1990-09-21 | $4.31 | $4.49 | 3,342,000 |
| 1990-09-20 | $4.32 | $4.50 | 3,739,200 |
| 1990-09-19 | $4.51 | $4.69 | 3,087,600 |
| 1990-09-18 | $4.70 | $4.89 | 4,022,400 |
| 1990-09-17 | $4.81 | $5.01 | 2,442,000 |
| 1990-09-14 | $4.91 | $5.11 | 1,804,800 |
| 1990-09-13 | $4.99 | $5.19 | 807,600 |
| 1990-09-12 | $4.97 | $5.17 | 1,778,400 |
| 1990-09-11 | $4.99 | $5.16 | 577,200 |
| 1990-09-10 | $5.07 | $5.24 | 1,900,800 |
| 1990-09-07 | $5.06 | $5.23 | 1,348,800 |
| 1990-09-06 | $5.00 | $5.17 | 1,510,800 |
| 1990-09-05 | $5.07 | $5.24 | 1,705,200 |
| 1990-09-04 | $5.01 | $5.18 | 746,400 |
| 1990-08-31 | $5.02 | $5.19 | 968,400 |
| 1990-08-30 | $4.99 | $5.16 | 1,428,000 |
| 1990-08-29 | $5.06 | $5.23 | 1,041,600 |
| 1990-08-28 | $5.00 | $5.17 | 2,058,000 |
| 1990-08-27 | $5.14 | $5.31 | 2,932,800 |
| 1990-08-24 | $4.88 | $5.04 | 2,991,600 |
| 1990-08-23 | $4.69 | $4.85 | 4,410,000 |
| 1990-08-22 | $4.81 | $4.97 | 1,945,200 |
| 1990-08-21 | $4.83 | $5.00 | 4,326,000 |
| 1990-08-20 | $4.94 | $5.10 | 2,068,800 |
| 1990-08-17 | $5.20 | $5.37 | 4,628,400 |
| 1990-08-16 | $5.32 | $5.50 | 3,226,800 |
| 1990-08-15 | $5.42 | $5.60 | 2,574,000 |
| 1990-08-14 | $5.54 | $5.73 | 1,987,200 |
| 1990-08-13 | $5.54 | $5.73 | 1,893,600 |
| 1990-08-10 | $5.67 | $5.86 | 1,478,400 |
| 1990-08-09 | $5.69 | $5.88 | 2,444,400 |
| 1990-08-08 | $5.47 | $5.65 | 1,389,600 |
| 1990-08-07 | $5.30 | $5.48 | 3,967,200 |
| 1990-08-06 | $5.29 | $5.47 | 4,401,600 |
| 1990-08-03 | $5.60 | $5.79 | 7,046,400 |
| 1990-08-02 | $5.94 | $6.14 | 2,738,400 |
| 1990-08-01 | $6.06 | $6.27 | 3,732,000 |
| 1990-07-31 | $6.02 | $6.22 | 2,773,200 |
| 1990-07-30 | $6.15 | $6.35 | 2,682,000 |
| 1990-07-27 | $6.17 | $6.37 | 2,808,000 |
| 1990-07-26 | $6.33 | $6.55 | 1,795,200 |
| 1990-07-25 | $6.24 | $6.45 | 1,684,800 |
| 1990-07-24 | $6.32 | $6.54 | 4,630,800 |
| 1990-07-23 | $6.36 | $6.58 | 6,349,200 |
| 1990-07-20 | $6.66 | $6.88 | 1,342,800 |
| 1990-07-19 | $6.69 | $6.91 | 1,496,400 |
| 1990-07-18 | $6.66 | $6.88 | 2,139,600 |
| 1990-07-17 | $6.70 | $6.92 | 3,123,600 |
| 1990-07-16 | $6.79 | $7.02 | 4,353,600 |
| 1990-07-13 | $6.76 | $6.99 | 5,024,400 |
| 1990-07-12 | $6.70 | $6.92 | 3,150,000 |
| 1990-07-11 | $6.65 | $6.87 | 1,509,600 |
| 1990-07-10 | $6.60 | $6.83 | 2,612,400 |
| 1990-07-09 | $6.65 | $6.87 | 933,600 |
| 1990-07-06 | $6.54 | $6.76 | 1,538,400 |
| 1990-07-05 | $6.47 | $6.69 | 958,800 |
| 1990-07-03 | $6.52 | $6.74 | 1,784,400 |
| 1990-07-02 | $6.48 | $6.70 | 2,313,600 |
| 1990-06-29 | $6.29 | $6.50 | 2,516,400 |
| 1990-06-28 | $6.31 | $6.53 | 3,064,800 |
| 1990-06-27 | $6.24 | $6.45 | 1,784,400 |
| 1990-06-26 | $6.25 | $6.46 | 1,126,800 |
| 1990-06-25 | $6.27 | $6.48 | 2,326,800 |
| 1990-06-22 | $6.34 | $6.56 | 1,926,000 |
| 1990-06-21 | $6.36 | $6.58 | 2,340,000 |
| 1990-06-20 | $6.29 | $6.50 | 2,679,600 |
| 1990-06-19 | $6.38 | $6.59 | 2,036,400 |
| 1990-06-18 | $6.29 | $6.50 | 1,978,800 |
| 1990-06-15 | $6.43 | $6.64 | 1,442,400 |
| 1990-06-14 | $6.53 | $6.75 | 2,698,800 |
| 1990-06-13 | $6.58 | $6.81 | 5,013,600 |
| 1990-06-12 | $6.70 | $6.89 | 6,801,600 |
| 1990-06-11 | $6.63 | $6.81 | 2,005,200 |
| 1990-06-08 | $6.54 | $6.73 | 2,367,600 |
| 1990-06-07 | $6.64 | $6.83 | 2,444,400 |
| 1990-06-06 | $6.69 | $6.88 | 3,812,400 |
| 1990-06-05 | $6.74 | $6.93 | 8,686,800 |
| 1990-06-04 | $6.66 | $6.85 | 7,003,200 |
| 1990-06-01 | $6.38 | $6.56 | 6,984,000 |
| 1990-05-31 | $6.03 | $6.20 | 1,908,000 |
| 1990-05-30 | $6.10 | $6.28 | 3,829,200 |
| 1990-05-29 | $6.10 | $6.28 | 1,237,200 |
| 1990-05-25 | $5.99 | $6.16 | 938,400 |
| 1990-05-24 | $6.06 | $6.24 | 4,477,200 |
| 1990-05-23 | $5.97 | $6.14 | 3,370,800 |
| 1990-05-22 | $5.94 | $6.11 | 4,238,400 |
| 1990-05-21 | $5.98 | $6.15 | 5,299,200 |
| 1990-05-18 | $5.79 | $5.96 | 2,289,600 |
| 1990-05-17 | $5.81 | $5.98 | 3,276,000 |
| 1990-05-16 | $5.81 | $5.98 | 2,950,800 |
| 1990-05-15 | $5.84 | $6.01 | 4,124,400 |
| 1990-05-14 | $5.76 | $5.93 | 8,356,800 |
| 1990-05-11 | $5.84 | $6.01 | 5,266,800 |
| 1990-05-10 | $5.57 | $5.73 | 3,418,800 |
| 1990-05-09 | $5.50 | $5.66 | 2,161,200 |
| 1990-05-08 | $5.56 | $5.72 | 2,058,000 |
| 1990-05-07 | $5.61 | $5.78 | 1,815,600 |
| 1990-05-04 | $5.55 | $5.71 | 1,368,000 |
| 1990-05-03 | $5.38 | $5.53 | 2,746,800 |
| 1990-05-02 | $5.31 | $5.46 | 2,850,000 |
| 1990-05-01 | $5.42 | $5.57 | 1,351,200 |
| 1990-04-30 | $5.39 | $5.54 | 3,459,600 |
| 1990-04-27 | $5.46 | $5.61 | 1,576,800 |
| 1990-04-26 | $5.55 | $5.71 | 4,754,400 |
| 1990-04-25 | $5.56 | $5.72 | 2,028,000 |
| 1990-04-24 | $5.54 | $5.70 | 2,028,000 |
| 1990-04-23 | $5.50 | $5.66 | 2,804,400 |
| 1990-04-20 | $5.60 | $5.76 | 1,764,000 |
| 1990-04-19 | $5.65 | $5.81 | 3,114,000 |
| 1990-04-18 | $5.65 | $5.81 | 2,898,000 |
| 1990-04-17 | $5.81 | $5.98 | 1,402,800 |
| 1990-04-16 | $5.83 | $6.00 | 4,368,000 |
| 1990-04-12 | $5.83 | $6.00 | 1,824,000 |
| 1990-04-11 | $5.77 | $5.94 | 3,150,000 |
| 1990-04-10 | $5.60 | $5.76 | 3,081,600 |
| 1990-04-09 | $5.55 | $5.71 | 2,203,200 |
| 1990-04-06 | $5.44 | $5.59 | 4,332,000 |
| 1990-04-05 | $5.73 | $5.89 | 1,215,600 |
| 1990-04-04 | $5.78 | $5.95 | 1,762,800 |
| 1990-04-03 | $5.85 | $6.02 | 2,481,600 |
| 1990-04-02 | $5.73 | $5.89 | 859,200 |
| 1990-03-30 | $5.77 | $5.94 | 2,608,800 |
| 1990-03-29 | $5.82 | $5.99 | 2,114,400 |
| 1990-03-28 | $5.69 | $5.85 | 2,750,400 |
| 1990-03-27 | $5.67 | $5.83 | 1,215,600 |
| 1990-03-26 | $5.60 | $5.76 | 2,418,000 |
| 1990-03-23 | $5.48 | $5.64 | 2,704,800 |
| 1990-03-22 | $5.65 | $5.81 | 3,571,200 |
| 1990-03-21 | $5.81 | $5.98 | 3,637,200 |
| 1990-03-20 | $5.96 | $6.13 | 4,593,600 |
| 1990-03-19 | $5.99 | $6.16 | 2,262,000 |
| 1990-03-16 | $6.01 | $6.18 | 2,899,200 |
| 1990-03-15 | $6.08 | $6.26 | 854,400 |
| 1990-03-14 | $6.01 | $6.18 | 2,280,000 |
| 1990-03-13 | $5.94 | $6.11 | 1,924,800 |
| 1990-03-12 | $5.90 | $6.03 | 2,307,600 |
| 1990-03-09 | $5.92 | $6.05 | 1,868,400 |
| 1990-03-08 | $5.99 | $6.13 | 2,121,600 |
| 1990-03-07 | $6.08 | $6.22 | 3,076,800 |
| 1990-03-06 | $6.07 | $6.21 | 1,653,600 |
| 1990-03-05 | $5.94 | $6.07 | 1,234,800 |
| 1990-03-02 | $5.94 | $6.07 | 3,963,600 |
| 1990-03-01 | $5.84 | $5.98 | 2,942,400 |
| 1990-02-28 | $5.75 | $5.88 | 3,450,000 |
| 1990-02-27 | $5.72 | $5.85 | 3,423,600 |
| 1990-02-26 | $5.70 | $5.83 | 2,600,400 |
| 1990-02-23 | $5.60 | $5.73 | 2,118,000 |
| 1990-02-22 | $5.57 | $5.70 | 5,184,000 |
| 1990-02-21 | $5.41 | $5.53 | 3,217,200 |
| 1990-02-20 | $5.47 | $5.59 | 3,709,200 |
| 1990-02-16 | $5.55 | $5.68 | 3,324,000 |
| 1990-02-15 | $5.57 | $5.70 | 3,247,200 |
| 1990-02-14 | $5.56 | $5.69 | 1,664,400 |
| 1990-02-13 | $5.61 | $5.74 | 2,428,800 |
| 1990-02-12 | $5.58 | $5.71 | 2,569,200 |
| 1990-02-09 | $5.56 | $5.69 | 3,163,200 |
| 1990-02-08 | $5.65 | $5.77 | 4,639,200 |
| 1990-02-07 | $5.66 | $5.79 | 7,669,200 |
| 1990-02-06 | $5.61 | $5.74 | 4,524,000 |
| 1990-02-05 | $5.38 | $5.50 | 3,182,400 |
| 1990-02-02 | $5.22 | $5.34 | 2,502,000 |
| 1990-02-01 | $5.15 | $5.26 | 2,179,200 |
| 1990-01-31 | $5.08 | $5.20 | 3,591,600 |
| 1990-01-30 | $4.86 | $4.98 | 11,720,400 |
| 1990-01-29 | $4.89 | $5.00 | 5,502,000 |
| 1990-01-26 | $5.19 | $5.31 | 4,866,000 |
| 1990-01-25 | $5.23 | $5.35 | 2,565,600 |
| 1990-01-24 | $5.25 | $5.37 | 4,885,200 |
| 1990-01-23 | $5.35 | $5.48 | 3,404,400 |
| 1990-01-22 | $5.42 | $5.54 | 1,729,200 |
| 1990-01-19 | $5.56 | $5.69 | 2,803,200 |
| 1990-01-18 | $5.57 | $5.70 | 2,160,000 |
| 1990-01-17 | $5.61 | $5.74 | 2,949,600 |
| 1990-01-16 | $5.58 | $5.71 | 5,071,200 |
| 1990-01-15 | $5.45 | $5.57 | 3,213,600 |
| 1990-01-12 | $5.54 | $5.67 | 3,432,000 |
| 1990-01-11 | $5.74 | $5.87 | 4,047,600 |
| 1990-01-10 | $5.66 | $5.79 | 4,248,000 |
| 1990-01-09 | $5.71 | $5.84 | 6,637,200 |
| 1990-01-08 | $5.83 | $5.97 | 3,409,200 |
| 1990-01-05 | $5.91 | $6.04 | 4,899,600 |
| 1990-01-04 | $5.95 | $6.08 | 6,489,600 |
| 1990-01-03 | $5.92 | $6.05 | 8,731,200 |
| 1990-01-02 | $5.73 | $5.86 | 3,582,000 |