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 | $4.19 | $4.88 | 12,400 | — | — |
| 1990-12-28 | $4.25 | $4.96 | 56,800 | — | — |
| 1990-12-27 | $4.25 | $4.96 | 57,200 | — | — |
| 1990-12-26 | $4.38 | $5.10 | 10,400 | — | — |
| 1990-12-24 | $4.25 | $4.96 | 26,000 | — | — |
| 1990-12-21 | $4.25 | $4.96 | 8,800 | — | — |
| 1990-12-20 | $4.38 | $5.10 | 4,800 | — | — |
| 1990-12-19 | $4.25 | $4.96 | 13,600 | — | — |
| 1990-12-18 | $4.38 | $5.10 | 8,800 | — | — |
| 1990-12-17 | $4.38 | $5.10 | 123,600 | — | — |
| 1990-12-14 | $4.31 | $5.03 | 64,000 | — | — |
| 1990-12-13 | $4.22 | $4.92 | 43,600 | — | — |
| 1990-12-12 | $4.38 | $5.10 | 4,000 | — | — |
| 1990-12-11 | $4.25 | $4.96 | 37,600 | — | — |
| 1990-12-10 | $4.28 | $4.99 | 100,800 | — | — |
| 1990-12-07 | $4.19 | $4.88 | 27,200 | — | — |
| 1990-12-06 | $4.19 | $4.88 | 66,400 | — | — |
| 1990-12-05 | $4.25 | $4.96 | 1,600 | — | — |
| 1990-12-04 | $4.25 | $4.96 | 1,600 | — | — |
| 1990-12-03 | $4.22 | $4.86 | 86,400 | — | — |
| 1990-11-30 | $4.25 | $4.90 | 28,400 | — | — |
| 1990-11-29 | $4.13 | $4.75 | 16,800 | — | — |
| 1990-11-28 | $4.22 | $4.86 | 18,400 | — | — |
| 1990-11-27 | $4.28 | $4.93 | 166,400 | — | — |
| 1990-11-26 | $4.25 | $4.90 | 48,000 | — | — |
| 1990-11-23 | $4.25 | $4.90 | 2,800 | — | — |
| 1990-11-21 | $4.28 | $4.93 | 79,200 | — | — |
| 1990-11-20 | $4.25 | $4.90 | 64,000 | — | — |
| 1990-11-19 | $4.31 | $4.97 | 144,400 | — | — |
| 1990-11-16 | $4.25 | $4.90 | 528,400 | — | — |
| 1990-11-15 | $4.00 | $4.61 | 84,800 | — | — |
| 1990-11-14 | $4.00 | $4.61 | 6,800 | — | — |
| 1990-11-13 | $4.00 | $4.61 | 72,400 | — | — |
| 1990-11-12 | $4.13 | $4.75 | 144,400 | — | — |
| 1990-11-09 | $4.13 | $4.75 | 113,200 | — | — |
| 1990-11-08 | $3.88 | $4.47 | 46,400 | — | — |
| 1990-11-07 | $3.75 | $4.32 | 120,800 | — | — |
| 1990-11-06 | $3.63 | $4.18 | 134,400 | — | — |
| 1990-11-05 | $3.63 | $4.18 | 9,600 | — | — |
| 1990-11-02 | $3.63 | $4.18 | 106,400 | — | — |
| 1990-11-01 | $3.50 | $4.03 | 35,600 | — | — |
| 1990-10-31 | $3.25 | $3.75 | 13,600 | — | — |
| 1990-10-30 | $3.25 | $3.75 | 51,200 | — | — |
| 1990-10-29 | $3.34 | $3.85 | 110,400 | — | — |
| 1990-10-26 | $3.38 | $3.89 | 686,800 | — | — |
| 1990-10-25 | $3.50 | $4.03 | 2,800 | — | — |
| 1990-10-24 | $3.56 | $4.11 | 64,400 | — | — |
| 1990-10-23 | $3.63 | $4.18 | 9,200 | — | — |
| 1990-10-22 | $3.59 | $4.14 | 8,000 | — | — |
| 1990-10-19 | $3.63 | $4.18 | 14,400 | — | — |
| 1990-10-18 | $3.50 | $4.03 | 38,000 | — | — |
| 1990-10-17 | $3.50 | $4.03 | 4,000 | — | — |
| 1990-10-16 | $3.63 | $4.18 | 10,400 | — | — |
| 1990-10-15 | $3.50 | $4.03 | 17,200 | — | — |
| 1990-10-12 | $3.59 | $4.14 | 147,600 | — | — |
| 1990-10-11 | $3.75 | $4.32 | 29,200 | — | — |
| 1990-10-10 | $3.75 | $4.32 | 30,400 | — | — |
| 1990-10-09 | $3.81 | $4.39 | 24,400 | — | — |
| 1990-10-08 | $3.94 | $4.54 | 23,200 | — | — |
| 1990-10-05 | $3.88 | $4.47 | 51,600 | — | — |
| 1990-10-04 | $3.81 | $4.39 | 28,400 | — | — |
| 1990-10-03 | $4.00 | $4.61 | 14,800 | — | — |
| 1990-10-02 | $4.00 | $4.61 | 49,600 | — | — |
| 1990-10-01 | $4.00 | $4.61 | 32,800 | — | — |
| 1990-09-28 | $3.88 | $4.47 | 70,800 | — | — |
| 1990-09-27 | $3.75 | $4.32 | 91,200 | — | — |
| 1990-09-26 | $4.00 | $4.61 | 90,000 | — | — |
| 1990-09-25 | $4.19 | $4.83 | 90,000 | — | — |
| 1990-09-24 | $4.31 | $4.97 | 85,600 | — | — |
| 1990-09-21 | $4.38 | $5.04 | 53,600 | — | — |
| 1990-09-20 | $4.38 | $5.04 | 4,800 | — | — |
| 1990-09-19 | $4.44 | $5.12 | 66,400 | — | — |
| 1990-09-18 | $4.38 | $5.04 | 61,600 | — | — |
| 1990-09-17 | $4.44 | $5.12 | 26,000 | — | — |
| 1990-09-14 | $4.47 | $5.15 | 176,000 | — | — |
| 1990-09-13 | $4.19 | $4.83 | 244,000 | — | — |
| 1990-09-12 | $4.63 | $5.33 | 37,200 | — | — |
| 1990-09-11 | $4.75 | $5.48 | 6,000 | — | — |
| 1990-09-10 | $4.63 | $5.33 | 2,000 | — | — |
| 1990-09-07 | $4.63 | $5.33 | 30,000 | — | — |
| 1990-09-06 | $4.63 | $5.33 | 1,600 | — | — |
| 1990-09-05 | $4.50 | $5.19 | 3,600 | — | — |
| 1990-09-04 | $4.63 | $5.33 | 22,400 | — | — |
| 1990-08-31 | $4.50 | $5.13 | 11,200 | — | — |
| 1990-08-30 | $4.56 | $5.20 | 59,200 | — | — |
| 1990-08-29 | $4.31 | $4.92 | 86,800 | — | — |
| 1990-08-28 | $4.06 | $4.63 | 8,400 | — | — |
| 1990-08-27 | $4.19 | $4.78 | 5,200 | — | — |
| 1990-08-24 | $4.00 | $4.56 | 141,600 | — | — |
| 1990-08-23 | $4.25 | $4.85 | 183,600 | — | — |
| 1990-08-22 | $4.75 | $5.42 | 42,000 | — | — |
| 1990-08-21 | $4.81 | $5.49 | 43,600 | — | — |
| 1990-08-20 | $4.88 | $5.56 | 4,000 | — | — |
| 1990-08-17 | $4.94 | $5.63 | 67,200 | — | — |
| 1990-08-16 | $5.00 | $5.70 | 2,800 | — | — |
| 1990-08-15 | $5.03 | $5.74 | 15,200 | — | — |
| 1990-08-14 | $5.13 | $5.85 | 7,200 | — | — |
| 1990-08-13 | $5.06 | $5.77 | 5,200 | — | — |
| 1990-08-10 | $5.06 | $5.77 | 25,200 | — | — |
| 1990-08-09 | $5.06 | $5.77 | 6,800 | — | — |
| 1990-08-08 | $5.06 | $5.77 | 68,400 | — | — |
| 1990-08-07 | $5.00 | $5.70 | 20,800 | — | — |
| 1990-08-06 | $5.00 | $5.70 | 14,400 | — | — |
| 1990-08-03 | $5.00 | $5.70 | 83,600 | — | — |
| 1990-08-02 | $5.19 | $5.92 | 81,200 | — | — |
| 1990-08-01 | $5.31 | $6.06 | 34,800 | — | — |
| 1990-07-31 | $5.38 | $6.13 | 22,400 | — | — |
| 1990-07-30 | $5.38 | $6.13 | 30,800 | — | — |
| 1990-07-27 | $5.50 | $6.27 | 17,200 | — | — |
| 1990-07-26 | $5.56 | $6.34 | 14,400 | — | — |
| 1990-07-25 | $5.69 | $6.49 | 0 | — | — |
| 1990-07-24 | $5.69 | $6.49 | 52,000 | — | — |
| 1990-07-23 | $5.63 | $6.42 | 133,600 | — | — |
| 1990-07-20 | $5.69 | $6.49 | 21,600 | — | — |
| 1990-07-19 | $5.63 | $6.42 | 200,000 | — | — |
| 1990-07-18 | $5.63 | $6.42 | 164,400 | — | — |
| 1990-07-17 | $5.63 | $6.42 | 60,800 | — | — |
| 1990-07-16 | $5.63 | $6.42 | 10,000 | — | — |
| 1990-07-13 | $5.69 | $6.49 | 107,600 | — | — |
| 1990-07-12 | $5.56 | $6.34 | 9,600 | — | — |
| 1990-07-11 | $5.44 | $6.20 | 400 | — | — |
| 1990-07-10 | $5.44 | $6.20 | 21,600 | — | — |
| 1990-07-09 | $5.44 | $6.20 | 151,600 | — | — |
| 1990-07-06 | $5.53 | $6.31 | 31,200 | — | — |
| 1990-07-05 | $5.50 | $6.27 | 62,400 | — | — |
| 1990-07-03 | $5.50 | $6.27 | 559,200 | — | — |
| 1990-07-02 | $5.31 | $6.06 | 42,800 | — | — |
| 1990-06-29 | $5.38 | $6.13 | 184,000 | — | — |
| 1990-06-28 | $5.31 | $6.06 | 9,600 | — | — |
| 1990-06-27 | $5.38 | $6.13 | 17,600 | — | — |
| 1990-06-26 | $5.31 | $6.06 | 92,000 | — | — |
| 1990-06-25 | $5.31 | $6.06 | 28,000 | — | — |
| 1990-06-22 | $5.31 | $6.06 | 400 | — | — |
| 1990-06-21 | $5.31 | $6.06 | 800 | — | — |
| 1990-06-20 | $5.34 | $6.09 | 84,000 | — | — |
| 1990-06-19 | $5.44 | $6.20 | 3,600 | — | — |
| 1990-06-18 | $5.38 | $6.13 | 95,200 | — | — |
| 1990-06-15 | $5.56 | $6.34 | 1,600 | — | — |
| 1990-06-14 | $5.56 | $6.34 | 26,000 | — | — |
| 1990-06-13 | $5.56 | $6.34 | 25,200 | — | — |
| 1990-06-12 | $5.56 | $6.34 | 6,000 | — | — |
| 1990-06-11 | $5.56 | $6.34 | 88,000 | — | — |
| 1990-06-08 | $5.63 | $6.42 | 145,600 | — | — |
| 1990-06-07 | $5.69 | $6.49 | 180,400 | — | — |
| 1990-06-06 | $5.56 | $6.34 | 191,200 | — | — |
| 1990-06-05 | $5.56 | $6.34 | 22,000 | — | — |
| 1990-06-04 | $5.69 | $6.43 | 2,800 | — | — |
| 1990-06-01 | $5.56 | $6.29 | 9,200 | — | — |
| 1990-05-31 | $5.56 | $6.29 | 17,600 | — | — |
| 1990-05-30 | $5.56 | $6.29 | 28,400 | — | — |
| 1990-05-29 | $5.63 | $6.36 | 62,800 | — | — |
| 1990-05-25 | $5.75 | $6.50 | 97,200 | — | — |
| 1990-05-24 | $5.69 | $6.43 | 23,600 | — | — |
| 1990-05-23 | $5.81 | $6.57 | 30,400 | — | — |
| 1990-05-22 | $5.75 | $6.50 | 21,600 | — | — |
| 1990-05-21 | $5.81 | $6.57 | 162,800 | — | — |
| 1990-05-18 | $5.63 | $6.36 | 56,800 | — | — |
| 1990-05-17 | $5.75 | $6.50 | 171,200 | — | — |
| 1990-05-16 | $5.56 | $6.29 | 21,200 | — | — |
| 1990-05-15 | $5.69 | $6.43 | 45,200 | — | — |
| 1990-05-14 | $5.63 | $6.36 | 132,400 | — | — |
| 1990-05-11 | $5.44 | $6.15 | 26,000 | — | — |
| 1990-05-10 | $5.38 | $6.08 | 12,800 | — | — |
| 1990-05-09 | $5.44 | $6.15 | 255,200 | — | — |
| 1990-05-08 | $5.31 | $6.01 | 649,600 | — | — |
| 1990-05-07 | $5.25 | $5.94 | 248,800 | — | — |
| 1990-05-04 | $5.28 | $5.97 | 410,400 | — | — |
| 1990-05-03 | $5.38 | $6.08 | 20,800 | — | — |
| 1990-05-02 | $5.44 | $6.15 | 130,800 | — | — |
| 1990-05-01 | $5.41 | $6.11 | 42,400 | — | — |
| 1990-04-30 | $5.38 | $6.08 | 150,800 | — | — |
| 1990-04-27 | $5.38 | $6.08 | 357,600 | — | — |
| 1990-04-26 | $5.38 | $6.08 | 38,400 | — | — |
| 1990-04-25 | $5.50 | $6.22 | 94,000 | — | — |
| 1990-04-24 | $5.53 | $6.26 | 329,600 | — | — |
| 1990-04-23 | $5.44 | $6.15 | 250,000 | — | — |
| 1990-04-20 | $5.56 | $6.29 | 35,600 | — | — |
| 1990-04-19 | $5.56 | $6.29 | 384,800 | — | — |
| 1990-04-18 | $5.50 | $6.22 | 75,600 | — | — |
| 1990-04-17 | $5.59 | $6.33 | 2,228,800 | — | — |
| 1990-04-16 | $5.63 | $6.36 | 946,000 | — | — |
| 1990-04-12 | $5.44 | $6.15 | 386,400 | — | — |
| 1990-04-11 | $5.63 | $6.36 | 591,200 | — | — |
| 1990-04-10 | $5.75 | $6.50 | 1,134,000 | — | — |
| 1990-04-09 | $4.97 | $5.62 | 379,600 | — | — |
| 1990-04-06 | $5.00 | $5.65 | 210,400 | — | — |
| 1990-04-05 | $4.97 | $5.62 | 644,400 | — | — |
| 1990-04-04 | $5.06 | $5.73 | 984,800 | — | — |
| 1990-04-03 | $4.94 | $5.58 | 5,704,400 | — | — |
| 1990-04-02 | $5.19 | $5.87 | 490,800 | — | — |
| 1990-03-30 | $5.69 | $6.43 | 22,800 | — | — |
| 1990-03-29 | $5.69 | $6.43 | 4,000 | — | — |
| 1990-03-28 | $5.66 | $6.40 | 59,600 | — | — |
| 1990-03-27 | $5.69 | $6.43 | 38,800 | — | — |
| 1990-03-26 | $5.69 | $6.43 | 12,800 | — | — |
| 1990-03-23 | $5.69 | $6.43 | 18,400 | — | — |
| 1990-03-22 | $5.63 | $6.36 | 8,800 | — | — |
| 1990-03-21 | $5.63 | $6.36 | 112,000 | — | — |
| 1990-03-20 | $5.69 | $6.43 | 75,600 | — | — |
| 1990-03-19 | $5.63 | $6.36 | 96,400 | — | — |
| 1990-03-16 | $5.69 | $6.43 | 27,200 | — | — |
| 1990-03-15 | $5.63 | $6.36 | 22,000 | — | — |
| 1990-03-14 | $5.63 | $6.36 | 64,400 | — | — |
| 1990-03-13 | $5.56 | $6.29 | 10,400 | — | — |
| 1990-03-12 | $5.56 | $6.29 | 67,200 | — | — |
| 1990-03-09 | $5.56 | $6.29 | 2,000 | — | — |
| 1990-03-08 | $5.56 | $6.29 | 26,400 | — | — |
| 1990-03-07 | $5.56 | $6.29 | 14,000 | — | — |
| 1990-03-06 | $5.56 | $6.29 | 106,400 | — | — |
| 1990-03-05 | $5.50 | $6.22 | 45,200 | — | — |
| 1990-03-02 | $5.31 | $5.95 | 57,200 | — | — |
| 1990-03-01 | $5.25 | $5.88 | 26,400 | — | — |
| 1990-02-28 | $5.38 | $6.02 | 10,000 | — | — |
| 1990-02-27 | $5.25 | $5.88 | 2,400 | — | — |
| 1990-02-26 | $5.31 | $5.95 | 99,200 | — | — |
| 1990-02-23 | $5.25 | $5.88 | 94,800 | — | — |
| 1990-02-22 | $5.31 | $5.95 | 55,200 | — | — |
| 1990-02-21 | $5.19 | $5.81 | 73,600 | — | — |
| 1990-02-20 | $5.31 | $5.95 | 216,800 | — | — |
| 1990-02-16 | $5.50 | $6.16 | 56,000 | — | — |
| 1990-02-15 | $5.50 | $6.16 | 340,800 | — | — |
| 1990-02-14 | $5.38 | $6.02 | 986,400 | — | — |
| 1990-02-13 | $5.84 | $6.55 | 456,400 | — | — |
| 1990-02-12 | $5.81 | $6.52 | 114,000 | — | — |
| 1990-02-09 | $5.81 | $6.52 | 76,000 | — | — |
| 1990-02-08 | $5.94 | $6.66 | 334,400 | — | — |
| 1990-02-07 | $5.88 | $6.59 | 19,600 | — | — |
| 1990-02-06 | $5.75 | $6.45 | 37,600 | — | — |
| 1990-02-05 | $5.88 | $6.59 | 142,800 | — | — |
| 1990-02-02 | $5.75 | $6.45 | 88,400 | — | — |
| 1990-02-01 | $5.56 | $6.23 | 33,200 | — | — |
| 1990-01-31 | $5.69 | $6.37 | 102,400 | — | — |
| 1990-01-30 | $5.63 | $6.30 | 150,800 | — | — |
| 1990-01-29 | $5.81 | $6.52 | 124,400 | — | — |
| 1990-01-26 | $5.81 | $6.52 | 26,800 | — | — |
| 1990-01-25 | $5.78 | $6.48 | 22,800 | — | — |
| 1990-01-24 | $5.75 | $6.45 | 10,400 | — | — |
| 1990-01-23 | $5.81 | $6.52 | 400,800 | — | — |
| 1990-01-22 | $5.84 | $6.55 | 636,800 | — | — |
| 1990-01-19 | $5.81 | $6.52 | 800 | — | — |
| 1990-01-18 | $5.91 | $6.62 | 199,200 | — | — |
| 1990-01-17 | $5.84 | $6.55 | 51,600 | — | — |
| 1990-01-16 | $5.81 | $6.52 | 66,400 | — | — |
| 1990-01-15 | $5.81 | $6.52 | 109,600 | — | — |
| 1990-01-12 | $5.81 | $6.52 | 266,400 | — | — |
| 1990-01-11 | $5.94 | $6.66 | 21,200 | — | — |
| 1990-01-10 | $6.00 | $6.73 | 64,400 | — | — |
| 1990-01-09 | $6.19 | $6.94 | 83,200 | — | — |
| 1990-01-08 | $6.19 | $6.94 | 17,200 | — | — |
| 1990-01-05 | $6.25 | $7.01 | 236,400 | — | — |
| 1990-01-04 | $6.19 | $6.94 | 489,200 | — | — |
| 1990-01-03 | $6.19 | $6.94 | 56,800 | — | — |
| 1990-01-02 | $6.25 | $7.01 | 102,400 | — | — |