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
- 1981-11-12 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 | $4.00 | $4.00 | 338,700 | — | — |
| 1990-12-28 | $4.38 | $4.37 | 110,500 | — | — |
| 1990-12-27 | $4.50 | $4.50 | 50,900 | — | — |
| 1990-12-26 | $4.50 | $4.50 | 40,700 | — | — |
| 1990-12-24 | $4.25 | $4.25 | 35,700 | — | — |
| 1990-12-21 | $4.38 | $4.37 | 88,200 | — | — |
| 1990-12-20 | $4.44 | $4.44 | 57,500 | — | — |
| 1990-12-19 | $4.63 | $4.63 | 26,900 | — | — |
| 1990-12-18 | $4.63 | $4.63 | 165,300 | — | — |
| 1990-12-17 | $4.69 | $4.69 | 64,500 | — | — |
| 1990-12-14 | $4.63 | $4.63 | 182,800 | — | — |
| 1990-12-13 | $4.63 | $4.63 | 31,500 | — | — |
| 1990-12-12 | $4.88 | $4.87 | 203,200 | — | — |
| 1990-12-11 | $5.13 | $5.13 | 647,700 | — | — |
| 1990-12-10 | $5.13 | $5.13 | 611,000 | — | — |
| 1990-12-07 | $5.13 | $5.13 | 329,900 | — | — |
| 1990-12-06 | $4.50 | $4.50 | 147,200 | — | — |
| 1990-12-05 | $4.38 | $4.37 | 48,300 | — | — |
| 1990-12-04 | $4.25 | $4.25 | 39,000 | — | — |
| 1990-12-03 | $4.38 | $4.37 | 25,000 | — | — |
| 1990-11-30 | $4.25 | $4.25 | 124,700 | — | — |
| 1990-11-29 | $4.13 | $4.13 | 66,700 | — | — |
| 1990-11-28 | $4.38 | $4.37 | 35,400 | — | — |
| 1990-11-27 | $4.63 | $4.63 | 101,400 | — | — |
| 1990-11-26 | $4.75 | $4.75 | 153,700 | — | — |
| 1990-11-23 | $4.63 | $4.63 | 13,200 | — | — |
| 1990-11-21 | $4.50 | $4.50 | 15,500 | — | — |
| 1990-11-20 | $4.56 | $4.56 | 77,600 | — | — |
| 1990-11-19 | $4.75 | $4.75 | 33,800 | — | — |
| 1990-11-16 | $4.63 | $4.63 | 58,100 | — | — |
| 1990-11-15 | $5.00 | $5.00 | 68,900 | — | — |
| 1990-11-14 | $5.00 | $5.00 | 159,400 | — | — |
| 1990-11-13 | $4.75 | $4.75 | 53,300 | — | — |
| 1990-11-12 | $4.63 | $4.63 | 32,400 | — | — |
| 1990-11-09 | $4.63 | $4.63 | 68,000 | — | — |
| 1990-11-08 | $4.75 | $4.75 | 53,700 | — | — |
| 1990-11-07 | $4.88 | $4.87 | 61,900 | — | — |
| 1990-11-06 | $5.00 | $5.00 | 75,200 | — | — |
| 1990-11-05 | $4.88 | $4.87 | 54,600 | — | — |
| 1990-11-02 | $4.75 | $4.75 | 37,100 | — | — |
| 1990-11-01 | $4.75 | $4.75 | 75,200 | — | — |
| 1990-10-31 | $4.75 | $4.75 | 94,200 | — | — |
| 1990-10-30 | $4.88 | $4.87 | 96,100 | — | — |
| 1990-10-29 | $5.13 | $5.13 | 344,400 | — | — |
| 1990-10-26 | $4.38 | $4.37 | 23,700 | — | — |
| 1990-10-25 | $4.25 | $4.25 | 100,400 | — | — |
| 1990-10-24 | $4.13 | $4.13 | 46,300 | — | — |
| 1990-10-23 | $4.13 | $4.13 | 39,200 | — | — |
| 1990-10-22 | $4.25 | $4.25 | 24,300 | — | — |
| 1990-10-19 | $4.06 | $4.06 | 86,700 | — | — |
| 1990-10-18 | $4.13 | $4.13 | 123,400 | — | — |
| 1990-10-17 | $3.88 | $3.87 | 170,400 | — | — |
| 1990-10-16 | $3.63 | $3.63 | 97,500 | — | — |
| 1990-10-15 | $3.88 | $3.87 | 42,700 | — | — |
| 1990-10-12 | $4.00 | $4.00 | 97,200 | — | — |
| 1990-10-11 | $3.75 | $3.75 | 91,200 | — | — |
| 1990-10-10 | $3.75 | $3.75 | 50,700 | — | — |
| 1990-10-09 | $4.00 | $4.00 | 53,500 | — | — |
| 1990-10-08 | $4.13 | $4.13 | 55,600 | — | — |
| 1990-10-05 | $4.13 | $4.13 | 68,700 | — | — |
| 1990-10-04 | $4.13 | $4.13 | 55,300 | — | — |
| 1990-10-03 | $4.13 | $4.13 | 142,300 | — | — |
| 1990-10-02 | $4.25 | $4.25 | 90,300 | — | — |
| 1990-10-01 | $4.38 | $4.37 | 113,900 | — | — |
| 1990-09-28 | $4.13 | $4.13 | 140,400 | — | — |
| 1990-09-27 | $4.13 | $4.13 | 177,400 | — | — |
| 1990-09-26 | $4.50 | $4.50 | 34,900 | — | — |
| 1990-09-25 | $4.50 | $4.50 | 423,000 | — | — |
| 1990-09-24 | $4.88 | $4.87 | 75,900 | — | — |
| 1990-09-21 | $5.25 | $5.25 | 150,000 | — | — |
| 1990-09-20 | $5.63 | $5.62 | 120,400 | — | — |
| 1990-09-19 | $5.63 | $5.62 | 85,000 | — | — |
| 1990-09-18 | $5.25 | $5.25 | 38,000 | — | — |
| 1990-09-17 | $5.38 | $5.38 | 66,700 | — | — |
| 1990-09-14 | $5.25 | $5.25 | 25,900 | — | — |
| 1990-09-13 | $5.50 | $5.50 | 63,800 | — | — |
| 1990-09-12 | $5.50 | $5.50 | 46,200 | — | — |
| 1990-09-11 | $5.25 | $5.25 | 88,500 | — | — |
| 1990-09-10 | $5.38 | $5.38 | 85,700 | — | — |
| 1990-09-07 | $5.63 | $5.62 | 47,500 | — | — |
| 1990-09-06 | $5.50 | $5.50 | 35,900 | — | — |
| 1990-09-05 | $5.75 | $5.75 | 108,400 | — | — |
| 1990-09-04 | $5.88 | $5.88 | 243,300 | — | — |
| 1990-08-31 | $5.75 | $5.75 | 203,700 | — | — |
| 1990-08-30 | $5.13 | $5.13 | 148,900 | — | — |
| 1990-08-29 | $5.00 | $5.00 | 131,300 | — | — |
| 1990-08-28 | $4.75 | $4.75 | 97,900 | — | — |
| 1990-08-27 | $4.63 | $4.63 | 149,300 | — | — |
| 1990-08-24 | $4.50 | $4.50 | 185,500 | — | — |
| 1990-08-23 | $3.75 | $3.75 | 336,200 | — | — |
| 1990-08-22 | $4.00 | $4.00 | 161,400 | — | — |
| 1990-08-21 | $4.88 | $4.87 | 105,500 | — | — |
| 1990-08-20 | $5.13 | $5.13 | 52,400 | — | — |
| 1990-08-17 | $5.13 | $5.13 | 129,600 | — | — |
| 1990-08-16 | $5.00 | $5.00 | 103,800 | — | — |
| 1990-08-15 | $5.38 | $5.38 | 68,400 | — | — |
| 1990-08-14 | $5.38 | $5.38 | 73,200 | — | — |
| 1990-08-13 | $5.63 | $5.62 | 162,400 | — | — |
| 1990-08-10 | $5.25 | $5.25 | 176,400 | — | — |
| 1990-08-09 | $5.50 | $5.50 | 94,000 | — | — |
| 1990-08-08 | $5.63 | $5.62 | 104,900 | — | — |
| 1990-08-07 | $5.50 | $5.50 | 122,500 | — | — |
| 1990-08-06 | $5.75 | $5.75 | 62,500 | — | — |
| 1990-08-03 | $6.00 | $6.00 | 168,600 | — | — |
| 1990-08-02 | $5.75 | $5.75 | 174,000 | — | — |
| 1990-08-01 | $6.00 | $6.00 | 99,800 | — | — |
| 1990-07-31 | $6.25 | $6.25 | 18,900 | — | — |
| 1990-07-30 | $6.25 | $6.25 | 43,900 | — | — |
| 1990-07-27 | $6.38 | $6.38 | 355,300 | — | — |
| 1990-07-26 | $6.00 | $6.00 | 98,400 | — | — |
| 1990-07-25 | $6.00 | $6.00 | 187,700 | — | — |
| 1990-07-24 | $5.88 | $5.88 | 191,000 | — | — |
| 1990-07-23 | $5.75 | $5.75 | 215,700 | — | — |
| 1990-07-20 | $6.00 | $6.00 | 71,500 | — | — |
| 1990-07-19 | $6.00 | $6.00 | 166,100 | — | — |
| 1990-07-18 | $6.13 | $6.13 | 237,300 | — | — |
| 1990-07-17 | $6.50 | $6.50 | 466,600 | — | — |
| 1990-07-16 | $6.38 | $6.38 | 411,400 | — | — |
| 1990-07-13 | $5.38 | $5.38 | 68,100 | — | — |
| 1990-07-12 | $5.50 | $5.50 | 23,500 | — | — |
| 1990-07-11 | $5.50 | $5.50 | 23,800 | — | — |
| 1990-07-10 | $5.63 | $5.62 | 90,800 | — | — |
| 1990-07-09 | $5.63 | $5.62 | 67,400 | — | — |
| 1990-07-06 | $5.63 | $5.62 | 27,000 | — | — |
| 1990-07-05 | $5.88 | $5.88 | 46,200 | — | — |
| 1990-07-03 | $6.00 | $6.00 | 85,200 | — | — |
| 1990-07-02 | $6.13 | $6.13 | 178,100 | — | — |
| 1990-06-29 | $5.88 | $5.88 | 229,300 | — | — |
| 1990-06-28 | $5.75 | $5.75 | 147,500 | — | — |
| 1990-06-27 | $5.50 | $5.50 | 234,300 | — | — |
| 1990-06-26 | $5.50 | $5.50 | 106,300 | — | — |
| 1990-06-25 | $5.25 | $5.25 | 75,600 | — | — |
| 1990-06-22 | $5.25 | $5.25 | 102,800 | — | — |
| 1990-06-21 | $5.25 | $5.25 | 102,300 | — | — |
| 1990-06-20 | $5.63 | $5.62 | 45,600 | — | — |
| 1990-06-19 | $5.63 | $5.62 | 117,300 | — | — |
| 1990-06-18 | $5.38 | $5.38 | 57,900 | — | — |
| 1990-06-15 | $5.38 | $5.38 | 32,200 | — | — |
| 1990-06-14 | $5.75 | $5.75 | 82,200 | — | — |
| 1990-06-13 | $5.88 | $5.88 | 120,900 | — | — |
| 1990-06-12 | $5.88 | $5.88 | 55,900 | — | — |
| 1990-06-11 | $5.88 | $5.88 | 26,800 | — | — |
| 1990-06-08 | $5.88 | $5.88 | 66,100 | — | — |
| 1990-06-07 | $5.88 | $5.88 | 226,700 | — | — |
| 1990-06-06 | $5.88 | $5.88 | 258,400 | — | — |
| 1990-06-05 | $5.38 | $5.38 | 92,200 | — | — |
| 1990-06-04 | $5.13 | $5.13 | 54,400 | — | — |
| 1990-06-01 | $4.63 | $4.63 | 166,600 | — | — |
| 1990-05-31 | $4.88 | $4.87 | 179,100 | — | — |
| 1990-05-30 | $5.25 | $5.25 | 95,400 | — | — |
| 1990-05-29 | $5.38 | $5.38 | 92,800 | — | — |
| 1990-05-25 | $5.38 | $5.38 | 151,700 | — | — |
| 1990-05-24 | $5.00 | $5.00 | 360,500 | — | — |
| 1990-05-23 | $4.88 | $4.87 | 124,100 | — | — |
| 1990-05-22 | $5.50 | $5.50 | 86,000 | — | — |
| 1990-05-21 | $5.63 | $5.62 | 69,800 | — | — |
| 1990-05-18 | $5.75 | $5.75 | 51,400 | — | — |
| 1990-05-17 | $5.75 | $5.75 | 103,700 | — | — |
| 1990-05-16 | $5.75 | $5.75 | 103,300 | — | — |
| 1990-05-15 | $5.75 | $5.75 | 83,300 | — | — |
| 1990-05-14 | $6.13 | $6.13 | 110,500 | — | — |
| 1990-05-11 | $6.25 | $6.25 | 138,200 | — | — |
| 1990-05-10 | $6.38 | $6.38 | 246,600 | — | — |
| 1990-05-09 | $6.13 | $6.13 | 128,400 | — | — |
| 1990-05-08 | $6.13 | $6.13 | 56,400 | — | — |
| 1990-05-07 | $6.38 | $6.38 | 39,900 | — | — |
| 1990-05-04 | $6.38 | $6.38 | 71,200 | — | — |
| 1990-05-03 | $6.38 | $6.38 | 90,600 | — | — |
| 1990-05-02 | $6.63 | $6.63 | 391,300 | — | — |
| 1990-05-01 | $6.13 | $6.13 | 231,000 | — | — |
| 1990-04-30 | $6.00 | $6.00 | 246,300 | — | — |
| 1990-04-27 | $5.88 | $5.88 | 107,000 | — | — |
| 1990-04-26 | $5.88 | $5.88 | 97,200 | — | — |
| 1990-04-25 | $5.88 | $5.88 | 112,700 | — | — |
| 1990-04-24 | $5.75 | $5.75 | 159,400 | — | — |
| 1990-04-23 | $5.75 | $5.75 | 190,400 | — | — |
| 1990-04-20 | $6.63 | $6.63 | 83,200 | — | — |
| 1990-04-19 | $6.25 | $6.25 | 58,100 | — | — |
| 1990-04-18 | $6.38 | $6.38 | 75,400 | — | — |
| 1990-04-17 | $6.63 | $6.63 | 47,000 | — | — |
| 1990-04-16 | $6.50 | $6.50 | 82,300 | — | — |
| 1990-04-12 | $6.88 | $6.88 | 99,900 | — | — |
| 1990-04-11 | $6.38 | $6.38 | 81,000 | — | — |
| 1990-04-10 | $6.38 | $6.38 | 113,200 | — | — |
| 1990-04-09 | $7.00 | $7.00 | 154,600 | — | — |
| 1990-04-06 | $6.88 | $6.88 | 413,100 | — | — |
| 1990-04-05 | $6.25 | $6.25 | 139,500 | — | — |
| 1990-04-04 | $6.38 | $6.38 | 272,500 | — | — |
| 1990-04-03 | $7.00 | $7.00 | 285,700 | — | — |
| 1990-04-02 | $7.25 | $7.25 | 371,100 | — | — |
| 1990-03-30 | $7.50 | $7.50 | 842,000 | — | — |
| 1990-03-29 | $7.38 | $7.38 | 349,400 | — | — |
| 1990-03-28 | $6.88 | $6.88 | 236,800 | — | — |
| 1990-03-27 | $6.38 | $6.38 | 175,000 | — | — |
| 1990-03-26 | $5.88 | $5.88 | 37,700 | — | — |
| 1990-03-23 | $6.00 | $6.00 | 109,700 | — | — |
| 1990-03-22 | $5.88 | $5.88 | 120,500 | — | — |
| 1990-03-21 | $5.50 | $5.50 | 95,900 | — | — |
| 1990-03-20 | $6.00 | $6.00 | 183,300 | — | — |
| 1990-03-19 | $6.13 | $6.13 | 205,200 | — | — |
| 1990-03-16 | $6.00 | $6.00 | 366,700 | — | — |
| 1990-03-15 | $5.38 | $5.38 | 68,800 | — | — |
| 1990-03-14 | $5.50 | $5.50 | 146,200 | — | — |
| 1990-03-13 | $5.13 | $5.13 | 16,900 | — | — |
| 1990-03-12 | $5.13 | $5.13 | 44,300 | — | — |
| 1990-03-09 | $5.13 | $5.13 | 88,500 | — | — |
| 1990-03-08 | $5.13 | $5.13 | 105,700 | — | — |
| 1990-03-07 | $5.13 | $5.13 | 47,800 | — | — |
| 1990-03-06 | $5.00 | $5.00 | 30,000 | — | — |
| 1990-03-05 | $4.63 | $4.63 | 45,600 | — | — |
| 1990-03-02 | $4.75 | $4.75 | 146,200 | — | — |
| 1990-03-01 | $4.63 | $4.63 | 33,100 | — | — |
| 1990-02-28 | $4.88 | $4.87 | 78,200 | — | — |
| 1990-02-27 | $5.00 | $5.00 | 227,100 | — | — |
| 1990-02-26 | $4.63 | $4.63 | 172,700 | — | — |
| 1990-02-23 | $4.13 | $4.13 | 54,300 | — | — |
| 1990-02-22 | $3.88 | $3.87 | 43,100 | — | — |
| 1990-02-21 | $3.88 | $3.87 | 38,200 | — | — |
| 1990-02-20 | $3.88 | $3.87 | 31,000 | — | — |
| 1990-02-16 | $3.88 | $3.87 | 27,900 | — | — |
| 1990-02-15 | $3.88 | $3.87 | 94,600 | — | — |
| 1990-02-14 | $3.50 | $3.50 | 113,500 | — | — |
| 1990-02-13 | $3.63 | $3.63 | 62,200 | — | — |
| 1990-02-12 | $3.88 | $3.87 | 56,600 | — | — |
| 1990-02-09 | $3.75 | $3.75 | 104,800 | — | — |
| 1990-02-08 | $3.88 | $3.87 | 78,300 | — | — |
| 1990-02-07 | $3.88 | $3.87 | 206,800 | — | — |
| 1990-02-06 | $4.13 | $4.13 | 109,300 | — | — |
| 1990-02-05 | $4.25 | $4.25 | 44,600 | — | — |
| 1990-02-02 | $4.25 | $4.25 | 156,000 | — | — |
| 1990-02-01 | $4.25 | $4.25 | 66,000 | — | — |
| 1990-01-31 | $4.13 | $4.13 | 388,900 | — | — |
| 1990-01-30 | $3.75 | $3.75 | 431,000 | — | — |
| 1990-01-29 | $4.13 | $4.13 | 136,700 | — | — |
| 1990-01-26 | $4.25 | $4.25 | 169,000 | — | — |
| 1990-01-25 | $4.38 | $4.37 | 267,800 | — | — |
| 1990-01-24 | $4.25 | $4.25 | 454,900 | — | — |
| 1990-01-23 | $4.38 | $4.37 | 197,300 | — | — |
| 1990-01-22 | $4.50 | $4.50 | 485,500 | — | — |
| 1990-01-19 | $5.75 | $5.75 | 127,800 | — | — |
| 1990-01-18 | $6.00 | $6.00 | 20,100 | — | — |
| 1990-01-17 | $5.88 | $5.88 | 34,900 | — | — |
| 1990-01-16 | $5.88 | $5.88 | 67,100 | — | — |
| 1990-01-15 | $5.50 | $5.50 | 48,400 | — | — |
| 1990-01-12 | $5.75 | $5.75 | 67,800 | — | — |
| 1990-01-11 | $6.13 | $6.13 | 24,700 | — | — |
| 1990-01-10 | $6.00 | $6.00 | 65,100 | — | — |
| 1990-01-09 | $6.00 | $6.00 | 24,600 | — | — |
| 1990-01-08 | $6.13 | $6.13 | 41,800 | — | — |
| 1990-01-05 | $6.25 | $6.25 | 36,100 | — | — |
| 1990-01-04 | $6.38 | $6.38 | 108,300 | — | — |
| 1990-01-03 | $6.25 | $6.25 | 139,000 | — | — |
| 1990-01-02 | $5.75 | $5.75 | 98,500 | — | — |