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
- 1988-09-26 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 | $5.38 | $7.27 | 88,400 | — | — |
| 1990-12-28 | $5.13 | $6.93 | 63,700 | — | — |
| 1990-12-27 | $5.13 | $6.93 | 98,600 | — | — |
| 1990-12-26 | $5.25 | $7.10 | 59,900 | — | — |
| 1990-12-24 | $5.25 | $7.10 | 39,800 | — | — |
| 1990-12-21 | $5.13 | $6.93 | 66,700 | — | — |
| 1990-12-20 | $5.13 | $6.93 | 118,100 | — | — |
| 1990-12-19 | $5.13 | $6.93 | 52,400 | — | — |
| 1990-12-18 | $5.25 | $7.10 | 74,900 | — | — |
| 1990-12-17 | $5.00 | $6.76 | 102,000 | — | — |
| 1990-12-14 | $5.25 | $7.10 | 58,100 | — | — |
| 1990-12-13 | $5.38 | $7.27 | 140,800 | — | — |
| 1990-12-12 | $5.75 | $7.78 | 66,400 | — | — |
| 1990-12-11 | $5.88 | $7.95 | 50,900 | — | — |
| 1990-12-10 | $5.75 | $7.78 | 34,800 | — | — |
| 1990-12-07 | $5.88 | $7.82 | 57,700 | — | — |
| 1990-12-06 | $5.88 | $7.82 | 65,400 | — | — |
| 1990-12-05 | $5.63 | $7.49 | 32,400 | — | — |
| 1990-12-04 | $5.63 | $7.49 | 84,100 | — | — |
| 1990-12-03 | $5.63 | $7.49 | 75,600 | — | — |
| 1990-11-30 | $5.75 | $7.65 | 43,100 | — | — |
| 1990-11-29 | $5.75 | $7.65 | 56,900 | — | — |
| 1990-11-28 | $5.75 | $7.65 | 45,700 | — | — |
| 1990-11-27 | $5.88 | $7.82 | 55,100 | — | — |
| 1990-11-26 | $5.75 | $7.65 | 44,800 | — | — |
| 1990-11-23 | $5.75 | $7.65 | 37,200 | — | — |
| 1990-11-21 | $5.88 | $7.82 | 64,500 | — | — |
| 1990-11-20 | $5.88 | $7.82 | 46,700 | — | — |
| 1990-11-19 | $5.88 | $7.82 | 34,600 | — | — |
| 1990-11-16 | $6.00 | $7.99 | 35,700 | — | — |
| 1990-11-15 | $6.00 | $7.99 | 27,700 | — | — |
| 1990-11-14 | $5.88 | $7.82 | 41,800 | — | — |
| 1990-11-13 | $5.88 | $7.82 | 58,500 | — | — |
| 1990-11-12 | $5.88 | $7.82 | 50,500 | — | — |
| 1990-11-09 | $5.88 | $7.82 | 29,500 | — | — |
| 1990-11-08 | $5.75 | $7.65 | 47,700 | — | — |
| 1990-11-07 | $5.75 | $7.53 | 65,800 | — | — |
| 1990-11-06 | $5.88 | $7.69 | 68,900 | — | — |
| 1990-11-05 | $5.75 | $7.53 | 43,300 | — | — |
| 1990-11-02 | $5.75 | $7.53 | 44,400 | — | — |
| 1990-11-01 | $5.75 | $7.53 | 65,300 | — | — |
| 1990-10-31 | $5.63 | $7.37 | 43,900 | — | — |
| 1990-10-30 | $5.50 | $7.20 | 42,000 | — | — |
| 1990-10-29 | $5.63 | $7.37 | 45,000 | — | — |
| 1990-10-26 | $5.75 | $7.53 | 31,500 | — | — |
| 1990-10-25 | $5.63 | $7.37 | 68,700 | — | — |
| 1990-10-24 | $5.63 | $7.37 | 97,800 | — | — |
| 1990-10-23 | $5.63 | $7.37 | 21,000 | — | — |
| 1990-10-22 | $5.63 | $7.37 | 41,200 | — | — |
| 1990-10-19 | $5.63 | $7.37 | 39,000 | — | — |
| 1990-10-18 | $5.63 | $7.37 | 43,200 | — | — |
| 1990-10-17 | $5.63 | $7.37 | 42,500 | — | — |
| 1990-10-16 | $5.63 | $7.37 | 47,500 | — | — |
| 1990-10-15 | $5.63 | $7.37 | 59,300 | — | — |
| 1990-10-12 | $5.75 | $7.53 | 52,600 | — | — |
| 1990-10-11 | $5.75 | $7.53 | 84,300 | — | — |
| 1990-10-10 | $5.88 | $7.69 | 48,600 | — | — |
| 1990-10-09 | $5.88 | $7.69 | 37,400 | — | — |
| 1990-10-08 | $6.25 | $8.06 | 45,000 | — | — |
| 1990-10-05 | $6.13 | $7.90 | 62,500 | — | — |
| 1990-10-04 | $5.75 | $7.42 | 74,700 | — | — |
| 1990-10-03 | $5.75 | $7.42 | 141,600 | — | — |
| 1990-10-02 | $5.50 | $7.09 | 86,400 | — | — |
| 1990-10-01 | $5.63 | $7.26 | 68,100 | — | — |
| 1990-09-28 | $5.50 | $7.09 | 62,800 | — | — |
| 1990-09-27 | $5.38 | $6.93 | 70,600 | — | — |
| 1990-09-26 | $5.38 | $6.93 | 40,900 | — | — |
| 1990-09-25 | $5.50 | $7.09 | 55,000 | — | — |
| 1990-09-24 | $5.38 | $6.93 | 52,500 | — | — |
| 1990-09-21 | $5.63 | $7.26 | 95,400 | — | — |
| 1990-09-20 | $5.50 | $7.09 | 126,000 | — | — |
| 1990-09-19 | $5.88 | $7.58 | 76,300 | — | — |
| 1990-09-18 | $6.00 | $7.74 | 102,600 | — | — |
| 1990-09-17 | $6.13 | $7.90 | 95,500 | — | — |
| 1990-09-14 | $6.25 | $8.06 | 70,500 | — | — |
| 1990-09-13 | $6.25 | $8.06 | 95,000 | — | — |
| 1990-09-12 | $6.25 | $8.06 | 56,600 | — | — |
| 1990-09-11 | $6.38 | $8.22 | 66,900 | — | — |
| 1990-09-10 | $6.50 | $8.38 | 81,300 | — | — |
| 1990-09-07 | $6.88 | $8.75 | 61,100 | — | — |
| 1990-09-06 | $6.75 | $8.59 | 95,300 | — | — |
| 1990-09-05 | $6.63 | $8.43 | 78,300 | — | — |
| 1990-09-04 | $6.50 | $8.27 | 51,700 | — | — |
| 1990-08-31 | $6.63 | $8.43 | 41,400 | — | — |
| 1990-08-30 | $6.50 | $8.27 | 61,900 | — | — |
| 1990-08-29 | $6.75 | $8.59 | 50,300 | — | — |
| 1990-08-28 | $6.75 | $8.59 | 31,100 | — | — |
| 1990-08-27 | $6.88 | $8.75 | 33,200 | — | — |
| 1990-08-24 | $6.88 | $8.75 | 42,100 | — | — |
| 1990-08-23 | $7.00 | $8.91 | 54,100 | — | — |
| 1990-08-22 | $7.00 | $8.91 | 42,900 | — | — |
| 1990-08-21 | $7.13 | $9.07 | 32,500 | — | — |
| 1990-08-20 | $7.25 | $9.23 | 48,300 | — | — |
| 1990-08-17 | $7.38 | $9.38 | 47,800 | — | — |
| 1990-08-16 | $7.38 | $9.38 | 45,600 | — | — |
| 1990-08-15 | $7.50 | $9.54 | 45,000 | — | — |
| 1990-08-14 | $7.50 | $9.54 | 22,900 | — | — |
| 1990-08-13 | $7.50 | $9.54 | 15,300 | — | — |
| 1990-08-10 | $7.63 | $9.70 | 21,000 | — | — |
| 1990-08-09 | $7.63 | $9.70 | 52,200 | — | — |
| 1990-08-08 | $7.63 | $9.58 | 47,000 | — | — |
| 1990-08-07 | $7.63 | $9.58 | 51,900 | — | — |
| 1990-08-06 | $7.75 | $9.74 | 73,300 | — | — |
| 1990-08-03 | $7.75 | $9.74 | 44,800 | — | — |
| 1990-08-02 | $7.75 | $9.74 | 35,800 | — | — |
| 1990-08-01 | $7.75 | $9.74 | 107,800 | — | — |
| 1990-07-31 | $7.75 | $9.74 | 14,400 | — | — |
| 1990-07-30 | $7.63 | $9.58 | 31,900 | — | — |
| 1990-07-27 | $7.63 | $9.58 | 31,700 | — | — |
| 1990-07-26 | $7.63 | $9.58 | 17,300 | — | — |
| 1990-07-25 | $7.63 | $9.58 | 26,200 | — | — |
| 1990-07-24 | $7.63 | $9.58 | 34,900 | — | — |
| 1990-07-23 | $7.50 | $9.43 | 30,500 | — | — |
| 1990-07-20 | $7.50 | $9.43 | 48,300 | — | — |
| 1990-07-19 | $7.50 | $9.43 | 41,900 | — | — |
| 1990-07-18 | $7.50 | $9.43 | 32,300 | — | — |
| 1990-07-17 | $7.63 | $9.58 | 42,000 | — | — |
| 1990-07-16 | $7.75 | $9.74 | 38,900 | — | — |
| 1990-07-13 | $7.88 | $9.90 | 24,100 | — | — |
| 1990-07-12 | $7.75 | $9.74 | 70,700 | — | — |
| 1990-07-11 | $7.50 | $9.43 | 28,300 | — | — |
| 1990-07-10 | $7.63 | $9.58 | 36,700 | — | — |
| 1990-07-09 | $7.63 | $9.58 | 46,800 | — | — |
| 1990-07-06 | $7.75 | $9.62 | 32,200 | — | — |
| 1990-07-05 | $7.63 | $9.47 | 40,800 | — | — |
| 1990-07-03 | $7.63 | $9.47 | 44,300 | — | — |
| 1990-07-02 | $7.50 | $9.31 | 118,800 | — | — |
| 1990-06-29 | $7.38 | $9.16 | 17,400 | — | — |
| 1990-06-28 | $7.38 | $9.16 | 35,500 | — | — |
| 1990-06-27 | $7.38 | $9.16 | 34,900 | — | — |
| 1990-06-26 | $7.25 | $9.00 | 39,400 | — | — |
| 1990-06-25 | $7.13 | $8.85 | 34,000 | — | — |
| 1990-06-22 | $7.13 | $8.85 | 41,800 | — | — |
| 1990-06-21 | $7.13 | $8.85 | 37,700 | — | — |
| 1990-06-20 | $7.13 | $8.85 | 31,400 | — | — |
| 1990-06-19 | $7.25 | $9.00 | 55,600 | — | — |
| 1990-06-18 | $7.38 | $9.16 | 47,200 | — | — |
| 1990-06-15 | $7.38 | $9.16 | 24,700 | — | — |
| 1990-06-14 | $7.38 | $9.16 | 59,900 | — | — |
| 1990-06-13 | $7.25 | $9.00 | 64,900 | — | — |
| 1990-06-12 | $7.25 | $9.00 | 47,400 | — | — |
| 1990-06-11 | $7.25 | $9.00 | 48,700 | — | — |
| 1990-06-08 | $7.38 | $9.04 | 49,700 | — | — |
| 1990-06-07 | $7.38 | $9.04 | 47,700 | — | — |
| 1990-06-06 | $7.50 | $9.20 | 46,600 | — | — |
| 1990-06-05 | $7.50 | $9.20 | 26,900 | — | — |
| 1990-06-04 | $7.50 | $9.20 | 53,500 | — | — |
| 1990-06-01 | $7.38 | $9.04 | 97,700 | — | — |
| 1990-05-31 | $7.13 | $8.74 | 37,200 | — | — |
| 1990-05-30 | $7.25 | $8.89 | 62,000 | — | — |
| 1990-05-29 | $7.13 | $8.74 | 27,200 | — | — |
| 1990-05-25 | $7.13 | $8.74 | 29,700 | — | — |
| 1990-05-24 | $7.00 | $8.58 | 36,200 | — | — |
| 1990-05-23 | $7.13 | $8.74 | 68,600 | — | — |
| 1990-05-22 | $7.25 | $8.89 | 37,000 | — | — |
| 1990-05-21 | $7.00 | $8.58 | 33,100 | — | — |
| 1990-05-18 | $7.00 | $8.58 | 36,800 | — | — |
| 1990-05-17 | $7.13 | $8.74 | 37,600 | — | — |
| 1990-05-16 | $7.13 | $8.74 | 31,200 | — | — |
| 1990-05-15 | $7.13 | $8.74 | 65,700 | — | — |
| 1990-05-14 | $7.38 | $9.04 | 25,900 | — | — |
| 1990-05-11 | $7.38 | $9.04 | 56,800 | — | — |
| 1990-05-10 | $7.13 | $8.74 | 45,000 | — | — |
| 1990-05-09 | $7.25 | $8.89 | 41,000 | — | — |
| 1990-05-08 | $7.38 | $8.93 | 77,400 | — | — |
| 1990-05-07 | $7.50 | $9.08 | 46,500 | — | — |
| 1990-05-04 | $7.50 | $9.08 | 26,000 | — | — |
| 1990-05-03 | $7.50 | $9.08 | 44,900 | — | — |
| 1990-05-02 | $7.38 | $8.93 | 41,900 | — | — |
| 1990-05-01 | $7.38 | $8.93 | 92,800 | — | — |
| 1990-04-30 | $7.25 | $8.78 | 20,600 | — | — |
| 1990-04-27 | $7.25 | $8.78 | 33,900 | — | — |
| 1990-04-26 | $7.13 | $8.63 | 79,100 | — | — |
| 1990-04-25 | $7.25 | $8.78 | 17,900 | — | — |
| 1990-04-24 | $7.38 | $8.93 | 29,600 | — | — |
| 1990-04-23 | $7.38 | $8.93 | 55,700 | — | — |
| 1990-04-20 | $7.25 | $8.78 | 34,800 | — | — |
| 1990-04-19 | $7.25 | $8.78 | 53,100 | — | — |
| 1990-04-18 | $7.25 | $8.78 | 60,100 | — | — |
| 1990-04-17 | $7.25 | $8.78 | 41,300 | — | — |
| 1990-04-16 | $7.50 | $9.08 | 55,800 | — | — |
| 1990-04-12 | $7.38 | $8.93 | 39,300 | — | — |
| 1990-04-11 | $7.38 | $8.93 | 34,200 | — | — |
| 1990-04-10 | $7.50 | $9.08 | 38,100 | — | — |
| 1990-04-09 | $7.50 | $9.08 | 30,400 | — | — |
| 1990-04-06 | $7.50 | $9.08 | 60,600 | — | — |
| 1990-04-05 | $7.63 | $9.12 | 74,300 | — | — |
| 1990-04-04 | $7.63 | $9.12 | 30,400 | — | — |
| 1990-04-03 | $7.63 | $9.12 | 75,100 | — | — |
| 1990-04-02 | $7.63 | $9.12 | 62,000 | — | — |
| 1990-03-30 | $7.38 | $8.82 | 31,800 | — | — |
| 1990-03-29 | $7.38 | $8.82 | 34,100 | — | — |
| 1990-03-28 | $7.25 | $8.67 | 31,800 | — | — |
| 1990-03-27 | $7.13 | $8.52 | 24,400 | — | — |
| 1990-03-26 | $7.25 | $8.67 | 27,900 | — | — |
| 1990-03-23 | $7.25 | $8.67 | 75,700 | — | — |
| 1990-03-22 | $7.13 | $8.52 | 43,500 | — | — |
| 1990-03-21 | $7.13 | $8.52 | 83,200 | — | — |
| 1990-03-20 | $7.25 | $8.67 | 43,100 | — | — |
| 1990-03-19 | $7.13 | $8.52 | 29,100 | — | — |
| 1990-03-16 | $7.25 | $8.67 | 44,400 | — | — |
| 1990-03-15 | $7.25 | $8.67 | 31,700 | — | — |
| 1990-03-14 | $7.13 | $8.52 | 70,900 | — | — |
| 1990-03-13 | $7.00 | $8.37 | 65,800 | — | — |
| 1990-03-12 | $7.50 | $8.97 | 52,600 | — | — |
| 1990-03-09 | $7.38 | $8.82 | 36,300 | — | — |
| 1990-03-08 | $7.50 | $8.86 | 56,700 | — | — |
| 1990-03-07 | $7.63 | $9.01 | 88,200 | — | — |
| 1990-03-06 | $7.50 | $8.86 | 59,900 | — | — |
| 1990-03-05 | $7.38 | $8.71 | 62,600 | — | — |
| 1990-03-02 | $7.38 | $8.71 | 50,100 | — | — |
| 1990-03-01 | $7.50 | $8.86 | 48,200 | — | — |
| 1990-02-28 | $7.50 | $8.86 | 29,000 | — | — |
| 1990-02-27 | $7.38 | $8.71 | 45,000 | — | — |
| 1990-02-26 | $7.38 | $8.71 | 22,900 | — | — |
| 1990-02-23 | $7.50 | $8.86 | 28,800 | — | — |
| 1990-02-22 | $7.50 | $8.86 | 38,200 | — | — |
| 1990-02-21 | $7.63 | $9.01 | 44,900 | — | — |
| 1990-02-20 | $7.63 | $9.01 | 42,700 | — | — |
| 1990-02-16 | $7.75 | $9.15 | 41,000 | — | — |
| 1990-02-15 | $7.50 | $8.86 | 50,900 | — | — |
| 1990-02-14 | $7.75 | $9.15 | 53,500 | — | — |
| 1990-02-13 | $7.38 | $8.71 | 36,100 | — | — |
| 1990-02-12 | $8.25 | $9.74 | 47,100 | — | — |
| 1990-02-09 | $8.25 | $9.74 | 36,300 | — | — |
| 1990-02-08 | $8.25 | $9.63 | 30,300 | — | — |
| 1990-02-07 | $8.25 | $9.63 | 20,800 | — | — |
| 1990-02-06 | $8.38 | $9.78 | 16,400 | — | — |
| 1990-02-05 | $8.38 | $9.78 | 38,000 | — | — |
| 1990-02-02 | $8.38 | $9.78 | 38,600 | — | — |
| 1990-02-01 | $8.38 | $9.78 | 32,100 | — | — |
| 1990-01-31 | $8.38 | $9.78 | 28,900 | — | — |
| 1990-01-30 | $8.63 | $10.07 | 33,500 | — | — |
| 1990-01-29 | $8.50 | $9.93 | 15,500 | — | — |
| 1990-01-26 | $8.63 | $10.07 | 14,100 | — | — |
| 1990-01-25 | $8.63 | $10.07 | 45,700 | — | — |
| 1990-01-24 | $8.63 | $10.07 | 53,300 | — | — |
| 1990-01-23 | $8.88 | $10.36 | 73,500 | — | — |
| 1990-01-22 | $8.75 | $10.22 | 25,600 | — | — |
| 1990-01-19 | $8.75 | $10.22 | 68,500 | — | — |
| 1990-01-18 | $8.63 | $10.07 | 45,200 | — | — |
| 1990-01-17 | $8.50 | $9.93 | 39,700 | — | — |
| 1990-01-16 | $8.63 | $10.07 | 29,000 | — | — |
| 1990-01-15 | $8.50 | $9.93 | 47,800 | — | — |
| 1990-01-12 | $8.50 | $9.93 | 23,200 | — | — |
| 1990-01-11 | $8.63 | $10.07 | 65,800 | — | — |
| 1990-01-10 | $8.63 | $10.07 | 30,800 | — | — |
| 1990-01-09 | $8.50 | $9.93 | 45,600 | — | — |
| 1990-01-08 | $8.50 | $9.93 | 41,000 | — | — |
| 1990-01-05 | $8.63 | $10.07 | 29,300 | — | — |
| 1990-01-04 | $8.38 | $9.78 | 25,100 | — | — |
| 1990-01-03 | $8.50 | $9.93 | 24,300 | — | — |
| 1990-01-02 | $8.38 | $9.78 | 34,900 | — | — |