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 | $4.22 | $4.67 | 60,400 | — | — |
| 1990-12-28 | $4.31 | $4.77 | 270,800 | — | — |
| 1990-12-27 | $4.31 | $4.77 | 83,600 | — | — |
| 1990-12-26 | $4.31 | $4.77 | 40,000 | — | — |
| 1990-12-24 | $4.34 | $4.81 | 123,600 | — | — |
| 1990-12-21 | $4.31 | $4.77 | 167,200 | — | — |
| 1990-12-20 | $4.28 | $4.74 | 348,800 | — | — |
| 1990-12-19 | $4.19 | $4.64 | 506,000 | — | — |
| 1990-12-18 | $4.19 | $4.64 | 492,400 | — | — |
| 1990-12-17 | $4.25 | $4.70 | 222,000 | — | — |
| 1990-12-14 | $4.25 | $4.70 | 733,600 | — | — |
| 1990-12-13 | $4.34 | $4.81 | 265,600 | — | — |
| 1990-12-12 | $4.41 | $4.88 | 40,000 | — | — |
| 1990-12-11 | $4.34 | $4.81 | 190,000 | — | — |
| 1990-12-10 | $4.50 | $4.98 | 104,800 | — | — |
| 1990-12-07 | $4.41 | $4.88 | 978,800 | — | — |
| 1990-12-06 | $4.47 | $4.95 | 665,200 | — | — |
| 1990-12-05 | $4.50 | $4.98 | 144,400 | — | — |
| 1990-12-04 | $4.47 | $4.95 | 85,600 | — | — |
| 1990-12-03 | $4.56 | $5.05 | 284,400 | — | — |
| 1990-11-30 | $4.59 | $5.08 | 259,600 | — | — |
| 1990-11-29 | $4.56 | $5.05 | 170,800 | — | — |
| 1990-11-28 | $4.50 | $4.98 | 173,600 | — | — |
| 1990-11-27 | $4.50 | $4.98 | 192,800 | — | — |
| 1990-11-26 | $4.31 | $4.77 | 104,000 | — | — |
| 1990-11-23 | $4.38 | $4.81 | 13,200 | — | — |
| 1990-11-21 | $4.28 | $4.70 | 46,000 | — | — |
| 1990-11-20 | $4.31 | $4.74 | 142,000 | — | — |
| 1990-11-19 | $4.31 | $4.74 | 6,000 | — | — |
| 1990-11-16 | $4.38 | $4.81 | 270,400 | — | — |
| 1990-11-15 | $4.38 | $4.81 | 366,800 | — | — |
| 1990-11-14 | $4.28 | $4.70 | 86,800 | — | — |
| 1990-11-13 | $4.25 | $4.67 | 91,600 | — | — |
| 1990-11-12 | $4.28 | $4.70 | 122,800 | — | — |
| 1990-11-09 | $4.22 | $4.63 | 54,000 | — | — |
| 1990-11-08 | $4.25 | $4.67 | 72,400 | — | — |
| 1990-11-07 | $4.28 | $4.70 | 377,200 | — | — |
| 1990-11-06 | $4.44 | $4.88 | 181,600 | — | — |
| 1990-11-05 | $4.44 | $4.88 | 146,800 | — | — |
| 1990-11-02 | $4.41 | $4.84 | 90,400 | — | — |
| 1990-11-01 | $4.38 | $4.81 | 144,000 | — | — |
| 1990-10-31 | $4.28 | $4.70 | 82,400 | — | — |
| 1990-10-30 | $4.28 | $4.70 | 366,000 | — | — |
| 1990-10-29 | $4.13 | $4.53 | 175,600 | — | — |
| 1990-10-26 | $4.13 | $4.53 | 138,800 | — | — |
| 1990-10-25 | $4.19 | $4.60 | 166,400 | — | — |
| 1990-10-24 | $4.22 | $4.63 | 380,400 | — | — |
| 1990-10-23 | $4.28 | $4.70 | 471,200 | — | — |
| 1990-10-22 | $4.31 | $4.74 | 38,400 | — | — |
| 1990-10-19 | $4.28 | $4.70 | 48,400 | — | — |
| 1990-10-18 | $4.31 | $4.74 | 12,000 | — | — |
| 1990-10-17 | $4.25 | $4.67 | 194,400 | — | — |
| 1990-10-16 | $4.25 | $4.67 | 153,600 | — | — |
| 1990-10-15 | $4.25 | $4.67 | 68,400 | — | — |
| 1990-10-12 | $4.28 | $4.70 | 166,400 | — | — |
| 1990-10-11 | $4.19 | $4.60 | 372,800 | — | — |
| 1990-10-10 | $4.34 | $4.77 | 102,000 | — | — |
| 1990-10-09 | $4.34 | $4.77 | 150,000 | — | — |
| 1990-10-08 | $4.44 | $4.88 | 109,600 | — | — |
| 1990-10-05 | $4.41 | $4.84 | 529,200 | — | — |
| 1990-10-04 | $4.47 | $4.91 | 29,200 | — | — |
| 1990-10-03 | $4.41 | $4.84 | 89,200 | — | — |
| 1990-10-02 | $4.59 | $5.05 | 238,000 | — | — |
| 1990-10-01 | $4.63 | $5.08 | 182,400 | — | — |
| 1990-09-28 | $4.38 | $4.81 | 182,400 | — | — |
| 1990-09-27 | $4.28 | $4.70 | 91,600 | — | — |
| 1990-09-26 | $4.44 | $4.88 | 148,000 | — | — |
| 1990-09-25 | $4.59 | $5.05 | 800,800 | — | — |
| 1990-09-24 | $4.63 | $5.08 | 175,200 | — | — |
| 1990-09-21 | $4.78 | $5.25 | 30,800 | — | — |
| 1990-09-20 | $4.75 | $5.22 | 132,400 | — | — |
| 1990-09-19 | $4.78 | $5.25 | 188,000 | — | — |
| 1990-09-18 | $4.72 | $5.18 | 1,393,200 | — | — |
| 1990-09-17 | $4.81 | $5.29 | 233,600 | — | — |
| 1990-09-14 | $4.84 | $5.32 | 413,600 | — | — |
| 1990-09-13 | $4.88 | $5.36 | 210,800 | — | — |
| 1990-09-12 | $4.91 | $5.39 | 80,400 | — | — |
| 1990-09-11 | $4.88 | $5.36 | 27,600 | — | — |
| 1990-09-10 | $4.94 | $5.42 | 210,000 | — | — |
| 1990-09-07 | $4.88 | $5.36 | 4,000 | — | — |
| 1990-09-06 | $4.88 | $5.36 | 93,600 | — | — |
| 1990-09-05 | $4.94 | $5.42 | 22,400 | — | — |
| 1990-09-04 | $4.91 | $5.39 | 94,000 | — | — |
| 1990-08-31 | $4.88 | $5.36 | 55,200 | — | — |
| 1990-08-30 | $4.88 | $5.36 | 34,400 | — | — |
| 1990-08-29 | $4.91 | $5.39 | 49,200 | — | — |
| 1990-08-28 | $4.88 | $5.36 | 179,600 | — | — |
| 1990-08-27 | $4.94 | $5.42 | 552,000 | — | — |
| 1990-08-24 | $4.91 | $5.35 | 84,000 | — | — |
| 1990-08-23 | $4.91 | $5.35 | 464,400 | — | — |
| 1990-08-22 | $5.09 | $5.56 | 190,000 | — | — |
| 1990-08-21 | $5.06 | $5.53 | 201,200 | — | — |
| 1990-08-20 | $5.13 | $5.59 | 172,800 | — | — |
| 1990-08-17 | $5.19 | $5.66 | 200,400 | — | — |
| 1990-08-16 | $5.22 | $5.70 | 366,000 | — | — |
| 1990-08-15 | $5.22 | $5.70 | 223,200 | — | — |
| 1990-08-14 | $5.19 | $5.66 | 356,400 | — | — |
| 1990-08-13 | $5.28 | $5.76 | 678,400 | — | — |
| 1990-08-10 | $5.22 | $5.70 | 314,000 | — | — |
| 1990-08-09 | $5.31 | $5.80 | 940,400 | — | — |
| 1990-08-08 | $5.31 | $5.80 | 284,000 | — | — |
| 1990-08-07 | $5.34 | $5.83 | 1,000,400 | — | — |
| 1990-08-06 | $5.50 | $6.00 | 755,600 | — | — |
| 1990-08-03 | $5.66 | $6.17 | 928,000 | — | — |
| 1990-08-02 | $5.81 | $6.34 | 404,800 | — | — |
| 1990-08-01 | $5.78 | $6.31 | 370,000 | — | — |
| 1990-07-31 | $5.78 | $6.31 | 274,400 | — | — |
| 1990-07-30 | $5.75 | $6.28 | 280,000 | — | — |
| 1990-07-27 | $5.81 | $6.34 | 968,000 | — | — |
| 1990-07-26 | $5.84 | $6.38 | 49,200 | — | — |
| 1990-07-25 | $5.81 | $6.34 | 1,816,000 | — | — |
| 1990-07-24 | $5.88 | $6.41 | 1,426,000 | — | — |
| 1990-07-23 | $5.72 | $6.24 | 338,400 | — | — |
| 1990-07-20 | $5.75 | $6.28 | 1,650,000 | — | — |
| 1990-07-19 | $5.81 | $6.34 | 914,000 | — | — |
| 1990-07-18 | $5.78 | $6.31 | 445,200 | — | — |
| 1990-07-17 | $5.75 | $6.28 | 690,400 | — | — |
| 1990-07-16 | $5.84 | $6.38 | 702,400 | — | — |
| 1990-07-13 | $5.94 | $6.48 | 821,200 | — | — |
| 1990-07-12 | $5.81 | $6.34 | 760,400 | — | — |
| 1990-07-11 | $5.63 | $6.14 | 1,013,200 | — | — |
| 1990-07-10 | $5.63 | $6.14 | 496,800 | — | — |
| 1990-07-09 | $5.69 | $6.21 | 308,000 | — | — |
| 1990-07-06 | $5.81 | $6.34 | 1,932,800 | — | — |
| 1990-07-05 | $5.84 | $6.38 | 398,400 | — | — |
| 1990-07-03 | $5.91 | $6.45 | 668,800 | — | — |
| 1990-07-02 | $5.69 | $6.21 | 1,120,800 | — | — |
| 1990-06-29 | $5.53 | $6.04 | 440,400 | — | — |
| 1990-06-28 | $5.38 | $5.87 | 113,200 | — | — |
| 1990-06-27 | $5.31 | $5.80 | 101,200 | — | — |
| 1990-06-26 | $5.38 | $5.87 | 18,400 | — | — |
| 1990-06-25 | $5.38 | $5.87 | 282,400 | — | — |
| 1990-06-22 | $5.41 | $5.90 | 257,600 | — | — |
| 1990-06-21 | $5.44 | $5.93 | 208,000 | — | — |
| 1990-06-20 | $5.47 | $5.97 | 147,600 | — | — |
| 1990-06-19 | $5.38 | $5.87 | 230,800 | — | — |
| 1990-06-18 | $5.28 | $5.76 | 473,600 | — | — |
| 1990-06-15 | $5.38 | $5.87 | 194,800 | — | — |
| 1990-06-14 | $5.38 | $5.87 | 152,400 | — | — |
| 1990-06-13 | $5.44 | $5.93 | 581,200 | — | — |
| 1990-06-12 | $5.25 | $5.73 | 299,200 | — | — |
| 1990-06-11 | $5.25 | $5.73 | 258,000 | — | — |
| 1990-06-08 | $5.09 | $5.56 | 550,800 | — | — |
| 1990-06-07 | $5.13 | $5.59 | 239,200 | — | — |
| 1990-06-06 | $5.09 | $5.56 | 174,400 | — | — |
| 1990-06-05 | $5.09 | $5.56 | 176,800 | — | — |
| 1990-06-04 | $5.09 | $5.56 | 201,200 | — | — |
| 1990-06-01 | $5.13 | $5.59 | 290,000 | — | — |
| 1990-05-31 | $5.13 | $5.59 | 118,400 | — | — |
| 1990-05-30 | $5.09 | $5.56 | 60,400 | — | — |
| 1990-05-29 | $5.09 | $5.56 | 227,200 | — | — |
| 1990-05-25 | $4.97 | $5.42 | 215,200 | — | — |
| 1990-05-24 | $5.00 | $5.42 | 181,200 | — | — |
| 1990-05-23 | $5.06 | $5.49 | 731,600 | — | — |
| 1990-05-22 | $5.03 | $5.46 | 283,200 | — | — |
| 1990-05-21 | $5.00 | $5.42 | 143,600 | — | — |
| 1990-05-18 | $4.97 | $5.39 | 433,200 | — | — |
| 1990-05-17 | $5.03 | $5.46 | 351,200 | — | — |
| 1990-05-16 | $4.94 | $5.35 | 666,400 | — | — |
| 1990-05-15 | $4.94 | $5.35 | 236,800 | — | — |
| 1990-05-14 | $4.91 | $5.32 | 516,400 | — | — |
| 1990-05-11 | $4.91 | $5.32 | 637,200 | — | — |
| 1990-05-10 | $4.81 | $5.22 | 200,000 | — | — |
| 1990-05-09 | $4.91 | $5.32 | 180,400 | — | — |
| 1990-05-08 | $4.75 | $5.15 | 326,000 | — | — |
| 1990-05-07 | $4.69 | $5.08 | 164,400 | — | — |
| 1990-05-04 | $4.69 | $5.08 | 78,400 | — | — |
| 1990-05-03 | $4.66 | $5.05 | 186,800 | — | — |
| 1990-05-02 | $4.63 | $5.01 | 12,000 | — | — |
| 1990-05-01 | $4.63 | $5.01 | 149,200 | — | — |
| 1990-04-30 | $4.59 | $4.98 | 220,800 | — | — |
| 1990-04-27 | $4.59 | $4.98 | 23,600 | — | — |
| 1990-04-26 | $4.66 | $5.05 | 138,800 | — | — |
| 1990-04-25 | $4.66 | $5.05 | 188,800 | — | — |
| 1990-04-24 | $4.66 | $5.05 | 273,200 | — | — |
| 1990-04-23 | $4.63 | $5.01 | 106,000 | — | — |
| 1990-04-20 | $4.66 | $5.05 | 50,400 | — | — |
| 1990-04-19 | $4.69 | $5.08 | 187,600 | — | — |
| 1990-04-18 | $4.69 | $5.08 | 109,600 | — | — |
| 1990-04-17 | $4.72 | $5.12 | 93,600 | — | — |
| 1990-04-16 | $4.72 | $5.12 | 1,474,000 | — | — |
| 1990-04-12 | $4.72 | $5.12 | 329,200 | — | — |
| 1990-04-11 | $4.72 | $5.12 | 109,600 | — | — |
| 1990-04-10 | $4.72 | $5.12 | 256,400 | — | — |
| 1990-04-09 | $4.81 | $5.22 | 542,400 | — | — |
| 1990-04-06 | $4.88 | $5.29 | 203,200 | — | — |
| 1990-04-05 | $4.97 | $5.39 | 178,000 | — | — |
| 1990-04-04 | $4.91 | $5.32 | 198,800 | — | — |
| 1990-04-03 | $5.19 | $5.62 | 455,600 | — | — |
| 1990-04-02 | $5.28 | $5.73 | 405,200 | — | — |
| 1990-03-30 | $4.94 | $5.35 | 622,000 | — | — |
| 1990-03-29 | $4.72 | $5.12 | 370,400 | — | — |
| 1990-03-28 | $4.75 | $5.15 | 66,000 | — | — |
| 1990-03-27 | $4.75 | $5.15 | 390,400 | — | — |
| 1990-03-26 | $4.84 | $5.25 | 72,800 | — | — |
| 1990-03-23 | $4.84 | $5.25 | 48,400 | — | — |
| 1990-03-22 | $4.84 | $5.25 | 168,000 | — | — |
| 1990-03-21 | $4.88 | $5.29 | 37,200 | — | — |
| 1990-03-20 | $4.88 | $5.29 | 322,000 | — | — |
| 1990-03-19 | $4.91 | $5.32 | 59,200 | — | — |
| 1990-03-16 | $5.00 | $5.42 | 39,200 | — | — |
| 1990-03-15 | $4.94 | $5.35 | 116,400 | — | — |
| 1990-03-14 | $4.94 | $5.35 | 54,400 | — | — |
| 1990-03-13 | $4.97 | $5.39 | 574,400 | — | — |
| 1990-03-12 | $4.97 | $5.39 | 44,400 | — | — |
| 1990-03-09 | $4.97 | $5.39 | 388,400 | — | — |
| 1990-03-08 | $4.97 | $5.39 | 64,800 | — | — |
| 1990-03-07 | $4.97 | $5.39 | 294,400 | — | — |
| 1990-03-06 | $5.03 | $5.46 | 127,200 | — | — |
| 1990-03-05 | $4.94 | $5.35 | 325,200 | — | — |
| 1990-03-02 | $5.06 | $5.49 | 168,800 | — | — |
| 1990-03-01 | $4.91 | $5.32 | 36,400 | — | — |
| 1990-02-28 | $4.88 | $5.29 | 166,400 | — | — |
| 1990-02-27 | $4.78 | $5.18 | 112,000 | — | — |
| 1990-02-26 | $4.78 | $5.18 | 209,200 | — | — |
| 1990-02-23 | $4.81 | $5.18 | 71,600 | — | — |
| 1990-02-22 | $4.84 | $5.22 | 928,400 | — | — |
| 1990-02-21 | $4.81 | $5.18 | 206,800 | — | — |
| 1990-02-20 | $4.88 | $5.25 | 195,600 | — | — |
| 1990-02-16 | $4.94 | $5.32 | 394,400 | — | — |
| 1990-02-15 | $4.91 | $5.28 | 43,200 | — | — |
| 1990-02-14 | $4.88 | $5.25 | 113,200 | — | — |
| 1990-02-13 | $4.84 | $5.22 | 75,600 | — | — |
| 1990-02-12 | $4.84 | $5.22 | 92,000 | — | — |
| 1990-02-09 | $4.88 | $5.25 | 8,000 | — | — |
| 1990-02-08 | $4.88 | $5.25 | 157,600 | — | — |
| 1990-02-07 | $4.91 | $5.28 | 827,200 | — | — |
| 1990-02-06 | $4.97 | $5.35 | 140,000 | — | — |
| 1990-02-05 | $5.03 | $5.42 | 144,800 | — | — |
| 1990-02-02 | $5.00 | $5.38 | 175,600 | — | — |
| 1990-02-01 | $4.97 | $5.35 | 86,000 | — | — |
| 1990-01-31 | $4.94 | $5.32 | 241,600 | — | — |
| 1990-01-30 | $4.97 | $5.35 | 347,200 | — | — |
| 1990-01-29 | $4.94 | $5.32 | 50,000 | — | — |
| 1990-01-26 | $4.97 | $5.35 | 118,000 | — | — |
| 1990-01-25 | $4.97 | $5.35 | 130,800 | — | — |
| 1990-01-24 | $4.94 | $5.32 | 311,200 | — | — |
| 1990-01-23 | $4.91 | $5.28 | 50,400 | — | — |
| 1990-01-22 | $4.94 | $5.32 | 82,800 | — | — |
| 1990-01-19 | $5.00 | $5.38 | 194,800 | — | — |
| 1990-01-18 | $5.06 | $5.45 | 92,800 | — | — |
| 1990-01-17 | $5.00 | $5.38 | 235,200 | — | — |
| 1990-01-16 | $5.06 | $5.45 | 432,400 | — | — |
| 1990-01-15 | $4.94 | $5.32 | 161,200 | — | — |
| 1990-01-12 | $4.91 | $5.28 | 274,800 | — | — |
| 1990-01-11 | $5.00 | $5.38 | 581,200 | — | — |
| 1990-01-10 | $5.00 | $5.38 | 412,800 | — | — |
| 1990-01-09 | $5.16 | $5.55 | 537,200 | — | — |
| 1990-01-08 | $5.50 | $5.92 | 1,506,400 | — | — |
| 1990-01-05 | $5.66 | $6.09 | 1,951,600 | — | — |
| 1990-01-04 | $5.03 | $5.42 | 173,600 | — | — |
| 1990-01-03 | $5.13 | $5.52 | 272,800 | — | — |
| 1990-01-02 | $5.13 | $5.52 | 321,200 | — | — |