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
- 1980-03-17 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 | $3.58 | $6.16 | 1,360,500 | — | — |
| 1990-12-28 | $3.63 | $6.23 | 1,118,700 | — | — |
| 1990-12-27 | $3.71 | $6.37 | 3,094,200 | — | — |
| 1990-12-26 | $3.79 | $6.51 | 785,400 | — | — |
| 1990-12-24 | $3.75 | $6.44 | 300,300 | — | — |
| 1990-12-21 | $3.79 | $6.51 | 1,153,500 | — | — |
| 1990-12-20 | $3.96 | $6.80 | 1,809,600 | — | — |
| 1990-12-19 | $3.92 | $6.73 | 2,386,500 | — | — |
| 1990-12-18 | $3.88 | $6.66 | 2,639,400 | — | — |
| 1990-12-17 | $3.67 | $6.30 | 2,350,200 | — | — |
| 1990-12-14 | $3.96 | $6.80 | 1,229,400 | — | — |
| 1990-12-13 | $4.13 | $7.09 | 923,100 | — | — |
| 1990-12-12 | $4.25 | $7.30 | 1,382,100 | — | — |
| 1990-12-11 | $4.21 | $7.23 | 1,089,300 | — | — |
| 1990-12-10 | $4.29 | $7.37 | 1,259,700 | — | — |
| 1990-12-07 | $4.42 | $7.44 | 4,098,600 | — | — |
| 1990-12-06 | $4.42 | $7.44 | 5,669,700 | — | — |
| 1990-12-05 | $4.50 | $7.58 | 8,360,400 | — | — |
| 1990-12-04 | $4.17 | $7.02 | 4,585,800 | — | — |
| 1990-12-03 | $4.00 | $6.74 | 977,100 | — | — |
| 1990-11-30 | $3.79 | $6.39 | 1,034,400 | — | — |
| 1990-11-29 | $3.67 | $6.18 | 855,600 | — | — |
| 1990-11-28 | $3.79 | $6.39 | 824,400 | — | — |
| 1990-11-27 | $3.92 | $6.60 | 937,500 | — | — |
| 1990-11-26 | $3.92 | $6.60 | 924,000 | — | — |
| 1990-11-23 | $3.79 | $6.39 | 236,100 | — | — |
| 1990-11-21 | $3.88 | $6.53 | 1,342,200 | — | — |
| 1990-11-20 | $3.92 | $6.60 | 1,521,600 | — | — |
| 1990-11-19 | $4.17 | $7.02 | 843,300 | — | — |
| 1990-11-16 | $4.08 | $6.88 | 832,800 | — | — |
| 1990-11-15 | $4.00 | $6.74 | 936,300 | — | — |
| 1990-11-14 | $4.13 | $6.95 | 1,391,400 | — | — |
| 1990-11-13 | $3.92 | $6.60 | 639,300 | — | — |
| 1990-11-12 | $4.00 | $6.74 | 1,608,300 | — | — |
| 1990-11-09 | $3.71 | $6.25 | 1,630,800 | — | — |
| 1990-11-08 | $3.75 | $6.32 | 1,413,600 | — | — |
| 1990-11-07 | $3.58 | $6.04 | 1,910,100 | — | — |
| 1990-11-06 | $3.71 | $6.25 | 1,511,400 | — | — |
| 1990-11-05 | $3.83 | $6.46 | 1,050,600 | — | — |
| 1990-11-02 | $3.88 | $6.53 | 2,423,100 | — | — |
| 1990-11-01 | $3.63 | $6.11 | 2,182,500 | — | — |
| 1990-10-31 | $3.38 | $5.69 | 984,600 | — | — |
| 1990-10-30 | $3.63 | $6.11 | 2,746,800 | — | — |
| 1990-10-29 | $3.54 | $5.97 | 1,353,900 | — | — |
| 1990-10-26 | $3.75 | $6.32 | 2,263,800 | — | — |
| 1990-10-25 | $4.08 | $6.88 | 1,362,300 | — | — |
| 1990-10-24 | $4.08 | $6.88 | 1,369,800 | — | — |
| 1990-10-23 | $4.21 | $7.09 | 911,100 | — | — |
| 1990-10-22 | $4.25 | $7.16 | 972,300 | — | — |
| 1990-10-19 | $4.25 | $7.16 | 1,536,600 | — | — |
| 1990-10-18 | $4.17 | $7.02 | 1,320,900 | — | — |
| 1990-10-17 | $4.17 | $7.02 | 1,655,700 | — | — |
| 1990-10-16 | $4.29 | $7.23 | 2,117,100 | — | — |
| 1990-10-15 | $4.29 | $7.23 | 2,130,000 | — | — |
| 1990-10-12 | $4.21 | $7.09 | 4,977,300 | — | — |
| 1990-10-11 | $4.42 | $7.44 | 6,369,000 | — | — |
| 1990-10-10 | $5.00 | $8.43 | 1,449,300 | — | — |
| 1990-10-09 | $5.13 | $8.64 | 967,800 | — | — |
| 1990-10-08 | $5.21 | $8.78 | 592,800 | — | — |
| 1990-10-05 | $5.25 | $8.85 | 1,175,400 | — | — |
| 1990-10-04 | $5.04 | $8.50 | 811,200 | — | — |
| 1990-10-03 | $4.92 | $8.29 | 1,465,500 | — | — |
| 1990-10-02 | $5.17 | $8.71 | 1,384,800 | — | — |
| 1990-10-01 | $5.17 | $8.71 | 2,023,500 | — | — |
| 1990-09-28 | $5.17 | $8.71 | 2,832,300 | — | — |
| 1990-09-27 | $4.71 | $7.94 | 3,895,800 | — | — |
| 1990-09-26 | $5.00 | $8.43 | 2,136,900 | — | — |
| 1990-09-25 | $5.25 | $8.85 | 1,944,000 | — | — |
| 1990-09-24 | $5.04 | $8.50 | 4,232,400 | — | — |
| 1990-09-21 | $5.67 | $9.55 | 2,584,200 | — | — |
| 1990-09-20 | $5.92 | $9.97 | 1,548,900 | — | — |
| 1990-09-19 | $6.21 | $10.46 | 1,054,200 | — | — |
| 1990-09-18 | $6.50 | $10.95 | 1,461,900 | — | — |
| 1990-09-17 | $6.50 | $10.95 | 1,553,100 | — | — |
| 1990-09-14 | $6.75 | $11.38 | 5,145,600 | — | — |
| 1990-09-13 | $6.96 | $11.73 | 730,500 | — | — |
| 1990-09-12 | $7.13 | $12.01 | 476,100 | — | — |
| 1990-09-11 | $7.17 | $12.08 | 671,700 | — | — |
| 1990-09-10 | $7.29 | $12.29 | 723,600 | — | — |
| 1990-09-07 | $7.63 | $12.47 | 900,900 | — | — |
| 1990-09-06 | $7.42 | $12.13 | 403,500 | — | — |
| 1990-09-05 | $7.50 | $12.26 | 620,400 | — | — |
| 1990-09-04 | $7.33 | $11.99 | 815,100 | — | — |
| 1990-08-31 | $7.21 | $11.79 | 768,600 | — | — |
| 1990-08-30 | $7.04 | $11.51 | 1,249,800 | — | — |
| 1990-08-29 | $7.04 | $11.51 | 963,300 | — | — |
| 1990-08-28 | $7.08 | $11.58 | 1,002,900 | — | — |
| 1990-08-27 | $7.21 | $11.79 | 1,472,700 | — | — |
| 1990-08-24 | $7.13 | $11.65 | 1,122,000 | — | — |
| 1990-08-23 | $7.17 | $11.72 | 1,303,500 | — | — |
| 1990-08-22 | $7.46 | $12.20 | 671,100 | — | — |
| 1990-08-21 | $7.50 | $12.26 | 1,270,800 | — | — |
| 1990-08-20 | $7.58 | $12.40 | 574,800 | — | — |
| 1990-08-17 | $7.71 | $12.60 | 583,200 | — | — |
| 1990-08-16 | $7.71 | $12.60 | 1,176,600 | — | — |
| 1990-08-15 | $7.83 | $12.81 | 1,313,400 | — | — |
| 1990-08-14 | $8.04 | $13.15 | 659,700 | — | — |
| 1990-08-13 | $8.00 | $13.08 | 653,700 | — | — |
| 1990-08-10 | $7.88 | $12.88 | 1,029,600 | — | — |
| 1990-08-09 | $7.92 | $12.95 | 893,100 | — | — |
| 1990-08-08 | $7.83 | $12.81 | 1,466,400 | — | — |
| 1990-08-07 | $7.50 | $12.26 | 2,769,000 | — | — |
| 1990-08-06 | $7.13 | $11.65 | 1,804,800 | — | — |
| 1990-08-03 | $6.88 | $11.24 | 1,673,400 | — | — |
| 1990-08-02 | $7.04 | $11.51 | 2,193,900 | — | — |
| 1990-08-01 | $7.33 | $11.99 | 1,738,500 | — | — |
| 1990-07-31 | $7.67 | $12.54 | 1,002,000 | — | — |
| 1990-07-30 | $7.79 | $12.74 | 616,200 | — | — |
| 1990-07-27 | $7.83 | $12.81 | 497,400 | — | — |
| 1990-07-26 | $7.96 | $13.01 | 524,100 | — | — |
| 1990-07-25 | $8.04 | $13.15 | 427,200 | — | — |
| 1990-07-24 | $7.96 | $13.01 | 693,600 | — | — |
| 1990-07-23 | $7.92 | $12.95 | 783,300 | — | — |
| 1990-07-20 | $8.08 | $13.22 | 704,700 | — | — |
| 1990-07-19 | $8.25 | $13.49 | 424,800 | — | — |
| 1990-07-18 | $8.25 | $13.49 | 730,800 | — | — |
| 1990-07-17 | $8.13 | $13.29 | 1,523,100 | — | — |
| 1990-07-16 | $8.00 | $13.08 | 1,011,300 | — | — |
| 1990-07-13 | $8.21 | $13.42 | 668,100 | — | — |
| 1990-07-12 | $8.13 | $13.29 | 2,295,600 | — | — |
| 1990-07-11 | $8.29 | $13.56 | 766,800 | — | — |
| 1990-07-10 | $8.25 | $13.49 | 567,900 | — | — |
| 1990-07-09 | $8.50 | $13.90 | 495,000 | — | — |
| 1990-07-06 | $8.50 | $13.90 | 428,700 | — | — |
| 1990-07-05 | $8.54 | $13.97 | 469,500 | — | — |
| 1990-07-03 | $8.50 | $13.90 | 569,100 | — | — |
| 1990-07-02 | $8.50 | $13.90 | 534,300 | — | — |
| 1990-06-29 | $8.50 | $13.90 | 624,300 | — | — |
| 1990-06-28 | $8.58 | $14.04 | 392,100 | — | — |
| 1990-06-27 | $8.50 | $13.90 | 530,400 | — | — |
| 1990-06-26 | $8.25 | $13.49 | 827,100 | — | — |
| 1990-06-25 | $8.17 | $13.35 | 1,102,800 | — | — |
| 1990-06-22 | $8.38 | $13.69 | 610,800 | — | — |
| 1990-06-21 | $8.58 | $14.04 | 1,062,300 | — | — |
| 1990-06-20 | $8.54 | $13.97 | 750,300 | — | — |
| 1990-06-19 | $8.79 | $14.38 | 679,500 | — | — |
| 1990-06-18 | $8.67 | $14.17 | 659,100 | — | — |
| 1990-06-15 | $8.75 | $14.31 | 1,313,100 | — | — |
| 1990-06-14 | $8.83 | $14.44 | 871,200 | — | — |
| 1990-06-13 | $9.00 | $14.72 | 714,900 | — | — |
| 1990-06-12 | $9.17 | $14.99 | 954,900 | — | — |
| 1990-06-11 | $9.21 | $15.06 | 607,500 | — | — |
| 1990-06-08 | $9.46 | $15.10 | 1,878,900 | — | — |
| 1990-06-07 | $9.50 | $15.16 | 1,105,800 | — | — |
| 1990-06-06 | $9.54 | $15.23 | 1,200,000 | — | — |
| 1990-06-05 | $9.58 | $15.30 | 1,629,300 | — | — |
| 1990-06-04 | $9.46 | $15.10 | 1,354,200 | — | — |
| 1990-06-01 | $9.33 | $14.90 | 1,617,600 | — | — |
| 1990-05-31 | $9.13 | $14.56 | 522,000 | — | — |
| 1990-05-30 | $9.13 | $14.56 | 508,800 | — | — |
| 1990-05-29 | $9.13 | $14.56 | 641,100 | — | — |
| 1990-05-25 | $9.04 | $14.43 | 485,700 | — | — |
| 1990-05-24 | $9.00 | $14.36 | 637,200 | — | — |
| 1990-05-23 | $9.00 | $14.36 | 682,200 | — | — |
| 1990-05-22 | $9.00 | $14.36 | 1,283,700 | — | — |
| 1990-05-21 | $8.96 | $14.30 | 833,100 | — | — |
| 1990-05-18 | $8.92 | $14.23 | 97,800 | — | — |
| 1990-05-17 | $8.83 | $14.10 | 882,900 | — | — |
| 1990-05-16 | $8.83 | $14.10 | 1,177,800 | — | — |
| 1990-05-15 | $8.96 | $14.30 | 1,902,000 | — | — |
| 1990-05-14 | $8.71 | $13.90 | 1,546,500 | — | — |
| 1990-05-11 | $8.58 | $13.70 | 1,133,700 | — | — |
| 1990-05-10 | $8.33 | $13.30 | 1,267,800 | — | — |
| 1990-05-09 | $8.25 | $13.17 | 890,700 | — | — |
| 1990-05-08 | $8.42 | $13.43 | 635,100 | — | — |
| 1990-05-07 | $8.46 | $13.50 | 1,253,400 | — | — |
| 1990-05-04 | $8.29 | $13.23 | 1,502,100 | — | — |
| 1990-05-03 | $7.92 | $12.64 | 818,100 | — | — |
| 1990-05-02 | $7.83 | $12.50 | 771,300 | — | — |
| 1990-05-01 | $7.92 | $12.64 | 754,200 | — | — |
| 1990-04-30 | $7.79 | $12.44 | 1,017,900 | — | — |
| 1990-04-27 | $7.88 | $12.57 | 648,000 | — | — |
| 1990-04-26 | $7.92 | $12.64 | 770,700 | — | — |
| 1990-04-25 | $8.00 | $12.77 | 1,428,000 | — | — |
| 1990-04-24 | $8.00 | $12.77 | 958,500 | — | — |
| 1990-04-23 | $7.92 | $12.64 | 1,614,900 | — | — |
| 1990-04-20 | $7.75 | $12.37 | 1,187,700 | — | — |
| 1990-04-19 | $7.96 | $12.70 | 888,000 | — | — |
| 1990-04-18 | $8.04 | $12.83 | 879,900 | — | — |
| 1990-04-17 | $8.08 | $12.90 | 1,216,200 | — | — |
| 1990-04-16 | $8.04 | $12.83 | 1,863,000 | — | — |
| 1990-04-12 | $8.17 | $13.03 | 3,758,400 | — | — |
| 1990-04-11 | $7.79 | $12.44 | 2,661,900 | — | — |
| 1990-04-10 | $7.75 | $12.37 | 1,065,300 | — | — |
| 1990-04-09 | $7.75 | $12.37 | 2,100,300 | — | — |
| 1990-04-06 | $7.63 | $12.17 | 2,200,500 | — | — |
| 1990-04-05 | $7.67 | $12.24 | 1,519,800 | — | — |
| 1990-04-04 | $7.92 | $12.64 | 1,348,500 | — | — |
| 1990-04-03 | $7.92 | $12.64 | 1,313,400 | — | — |
| 1990-04-02 | $7.67 | $12.24 | 1,743,600 | — | — |
| 1990-03-30 | $7.79 | $12.44 | 2,167,500 | — | — |
| 1990-03-29 | $7.92 | $12.64 | 1,602,900 | — | — |
| 1990-03-28 | $8.04 | $12.83 | 1,627,200 | — | — |
| 1990-03-27 | $8.08 | $12.90 | 1,767,900 | — | — |
| 1990-03-26 | $8.13 | $12.97 | 1,483,800 | — | — |
| 1990-03-23 | $8.38 | $13.37 | 2,757,900 | — | — |
| 1990-03-22 | $8.04 | $12.83 | 1,935,300 | — | — |
| 1990-03-21 | $8.21 | $13.10 | 2,156,400 | — | — |
| 1990-03-20 | $8.38 | $13.37 | 2,268,900 | — | — |
| 1990-03-19 | $8.63 | $13.77 | 860,700 | — | — |
| 1990-03-16 | $8.54 | $13.63 | 1,104,600 | — | — |
| 1990-03-15 | $8.71 | $13.90 | 3,381,300 | — | — |
| 1990-03-14 | $8.88 | $14.16 | 2,339,700 | — | — |
| 1990-03-13 | $8.96 | $14.30 | 2,759,700 | — | — |
| 1990-03-12 | $8.96 | $14.30 | 2,977,200 | — | — |
| 1990-03-09 | $8.75 | $13.97 | 2,984,400 | — | — |
| 1990-03-08 | $9.17 | $14.27 | 2,952,000 | — | — |
| 1990-03-07 | $8.92 | $13.88 | 2,542,800 | — | — |
| 1990-03-06 | $8.88 | $13.81 | 1,168,500 | — | — |
| 1990-03-05 | $8.79 | $13.68 | 1,162,800 | — | — |
| 1990-03-02 | $8.67 | $13.49 | 910,500 | — | — |
| 1990-03-01 | $8.50 | $13.23 | 1,395,300 | — | — |
| 1990-02-28 | $8.54 | $13.30 | 1,464,300 | — | — |
| 1990-02-27 | $8.50 | $13.23 | 1,374,900 | — | — |
| 1990-02-26 | $8.67 | $13.49 | 985,200 | — | — |
| 1990-02-23 | $8.50 | $13.23 | 1,215,900 | — | — |
| 1990-02-22 | $8.63 | $13.43 | 1,777,800 | — | — |
| 1990-02-21 | $8.75 | $13.62 | 4,536,900 | — | — |
| 1990-02-20 | $8.79 | $13.68 | 2,715,000 | — | — |
| 1990-02-16 | $9.04 | $14.07 | 4,536,600 | — | — |
| 1990-02-15 | $9.00 | $14.01 | 2,999,400 | — | — |
| 1990-02-14 | $8.79 | $13.68 | 1,067,400 | — | — |
| 1990-02-13 | $8.58 | $13.36 | 687,000 | — | — |
| 1990-02-12 | $8.67 | $13.49 | 1,071,300 | — | — |
| 1990-02-09 | $8.63 | $13.43 | 830,700 | — | — |
| 1990-02-08 | $8.67 | $13.49 | 893,400 | — | — |
| 1990-02-07 | $8.67 | $13.49 | 694,500 | — | — |
| 1990-02-06 | $8.63 | $13.43 | 711,600 | — | — |
| 1990-02-05 | $8.67 | $13.49 | 604,800 | — | — |
| 1990-02-02 | $8.71 | $13.56 | 1,077,900 | — | — |
| 1990-02-01 | $8.67 | $13.49 | 1,519,200 | — | — |
| 1990-01-31 | $8.58 | $13.36 | 1,134,300 | — | — |
| 1990-01-30 | $8.42 | $13.10 | 1,292,700 | — | — |
| 1990-01-29 | $8.63 | $13.43 | 1,417,800 | — | — |
| 1990-01-26 | $8.83 | $13.75 | 4,777,800 | — | — |
| 1990-01-25 | $9.04 | $14.07 | 1,087,800 | — | — |
| 1990-01-24 | $9.13 | $14.20 | 1,248,000 | — | — |
| 1990-01-23 | $9.08 | $14.14 | 1,272,600 | — | — |
| 1990-01-22 | $9.33 | $14.53 | 846,000 | — | — |
| 1990-01-19 | $9.63 | $14.98 | 881,700 | — | — |
| 1990-01-18 | $9.67 | $15.05 | 702,300 | — | — |
| 1990-01-17 | $9.75 | $15.18 | 844,500 | — | — |
| 1990-01-16 | $9.79 | $15.24 | 1,009,200 | — | — |
| 1990-01-15 | $9.83 | $15.31 | 613,800 | — | — |
| 1990-01-12 | $9.83 | $15.31 | 2,210,100 | — | — |
| 1990-01-11 | $9.92 | $15.44 | 1,338,900 | — | — |
| 1990-01-10 | $10.04 | $15.63 | 1,230,600 | — | — |
| 1990-01-09 | $10.08 | $15.70 | 655,800 | — | — |
| 1990-01-08 | $10.42 | $16.21 | 569,400 | — | — |
| 1990-01-05 | $10.42 | $16.21 | 936,900 | — | — |
| 1990-01-04 | $10.38 | $16.15 | 1,010,100 | — | — |
| 1990-01-03 | $10.33 | $16.08 | 1,597,200 | — | — |
| 1990-01-02 | $10.00 | $15.57 | 1,180,500 | — | — |