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
- 1973-05-08 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 | $4.20 | $4.33 | 1,220,000 | — | — |
| 1990-12-28 | $4.11 | $4.23 | 1,244,800 | — | — |
| 1990-12-27 | $4.05 | $4.17 | 492,800 | — | — |
| 1990-12-26 | $4.09 | $4.21 | 242,400 | — | — |
| 1990-12-24 | $4.11 | $4.23 | 390,400 | — | — |
| 1990-12-21 | $4.11 | $4.23 | 2,165,600 | — | — |
| 1990-12-20 | $4.06 | $4.18 | 1,258,400 | — | — |
| 1990-12-19 | $4.11 | $4.23 | 1,236,000 | — | — |
| 1990-12-18 | $4.11 | $4.23 | 1,052,000 | — | — |
| 1990-12-17 | $4.02 | $4.13 | 2,146,400 | — | — |
| 1990-12-14 | $4.19 | $4.31 | 675,200 | — | — |
| 1990-12-13 | $4.22 | $4.34 | 1,192,800 | — | — |
| 1990-12-12 | $4.23 | $4.36 | 1,698,400 | — | — |
| 1990-12-11 | $4.06 | $4.18 | 704,000 | — | — |
| 1990-12-10 | $4.06 | $4.18 | 746,400 | — | — |
| 1990-12-07 | $4.05 | $4.17 | 1,880,000 | — | — |
| 1990-12-06 | $4.16 | $4.28 | 1,704,000 | — | — |
| 1990-12-05 | $4.14 | $4.26 | 1,057,600 | — | — |
| 1990-12-04 | $4.11 | $4.23 | 1,275,200 | — | — |
| 1990-12-03 | $4.02 | $4.13 | 1,532,000 | — | — |
| 1990-11-30 | $3.94 | $4.05 | 1,644,800 | — | — |
| 1990-11-29 | $3.84 | $3.96 | 846,400 | — | — |
| 1990-11-28 | $3.89 | $4.01 | 784,800 | — | — |
| 1990-11-27 | $3.89 | $4.01 | 1,194,400 | — | — |
| 1990-11-26 | $3.81 | $3.92 | 1,011,200 | — | — |
| 1990-11-23 | $3.83 | $3.94 | 275,200 | — | — |
| 1990-11-21 | $3.89 | $4.01 | 1,187,200 | — | — |
| 1990-11-20 | $3.89 | $4.01 | 1,737,600 | — | — |
| 1990-11-19 | $3.89 | $4.01 | 1,971,200 | — | — |
| 1990-11-16 | $3.88 | $3.99 | 1,073,600 | — | — |
| 1990-11-15 | $3.86 | $3.97 | 1,580,800 | — | — |
| 1990-11-14 | $3.86 | $3.97 | 4,380,800 | — | — |
| 1990-11-13 | $3.89 | $4.01 | 1,623,200 | — | — |
| 1990-11-12 | $3.91 | $4.02 | 3,086,400 | — | — |
| 1990-11-09 | $3.78 | $3.89 | 1,744,800 | — | — |
| 1990-11-08 | $3.75 | $3.86 | 2,341,600 | — | — |
| 1990-11-07 | $3.70 | $3.81 | 2,792,800 | — | — |
| 1990-11-06 | $3.84 | $3.96 | 1,500,000 | — | — |
| 1990-11-05 | $3.91 | $4.02 | 1,876,800 | — | — |
| 1990-11-02 | $3.83 | $3.94 | 3,361,600 | — | — |
| 1990-11-01 | $3.78 | $3.89 | 7,556,000 | — | — |
| 1990-10-31 | $4.02 | $4.13 | 1,252,800 | — | — |
| 1990-10-30 | $4.08 | $4.20 | 1,951,200 | — | — |
| 1990-10-29 | $4.13 | $4.25 | 1,648,000 | — | — |
| 1990-10-26 | $4.11 | $4.23 | 1,186,400 | — | — |
| 1990-10-25 | $4.13 | $4.25 | 3,163,200 | — | — |
| 1990-10-24 | $4.31 | $4.44 | 1,470,400 | — | — |
| 1990-10-23 | $4.28 | $4.41 | 956,800 | — | — |
| 1990-10-22 | $4.38 | $4.50 | 1,412,800 | — | — |
| 1990-10-19 | $4.31 | $4.43 | 2,278,400 | — | — |
| 1990-10-18 | $4.25 | $4.37 | 1,671,200 | — | — |
| 1990-10-17 | $4.00 | $4.11 | 1,417,600 | — | — |
| 1990-10-16 | $4.02 | $4.13 | 2,137,600 | — | — |
| 1990-10-15 | $4.13 | $4.24 | 1,924,800 | — | — |
| 1990-10-12 | $4.03 | $4.14 | 1,217,600 | — | — |
| 1990-10-11 | $3.89 | $4.00 | 994,400 | — | — |
| 1990-10-10 | $3.88 | $3.98 | 817,600 | — | — |
| 1990-10-09 | $3.97 | $4.08 | 425,600 | — | — |
| 1990-10-08 | $4.06 | $4.18 | 751,200 | — | — |
| 1990-10-05 | $4.06 | $4.18 | 873,600 | — | — |
| 1990-10-04 | $4.08 | $4.19 | 1,333,600 | — | — |
| 1990-10-03 | $4.13 | $4.24 | 840,000 | — | — |
| 1990-10-02 | $4.16 | $4.27 | 977,600 | — | — |
| 1990-10-01 | $4.09 | $4.21 | 1,479,200 | — | — |
| 1990-09-28 | $3.92 | $4.03 | 2,244,800 | — | — |
| 1990-09-27 | $3.77 | $3.87 | 2,127,200 | — | — |
| 1990-09-26 | $3.75 | $3.85 | 2,641,600 | — | — |
| 1990-09-25 | $3.88 | $3.98 | 1,189,600 | — | — |
| 1990-09-24 | $3.75 | $3.85 | 1,180,800 | — | — |
| 1990-09-21 | $3.88 | $3.98 | 2,486,400 | — | — |
| 1990-09-20 | $3.94 | $4.05 | 808,800 | — | — |
| 1990-09-19 | $4.00 | $4.11 | 1,156,000 | — | — |
| 1990-09-18 | $3.95 | $4.06 | 2,282,400 | — | — |
| 1990-09-17 | $3.88 | $3.98 | 1,412,800 | — | — |
| 1990-09-14 | $3.89 | $4.00 | 2,465,600 | — | — |
| 1990-09-13 | $3.89 | $4.00 | 592,000 | — | — |
| 1990-09-12 | $4.02 | $4.13 | 2,207,200 | — | — |
| 1990-09-11 | $4.00 | $4.11 | 805,600 | — | — |
| 1990-09-10 | $3.94 | $4.05 | 980,800 | — | — |
| 1990-09-07 | $3.88 | $3.98 | 780,000 | — | — |
| 1990-09-06 | $3.83 | $3.94 | 2,620,800 | — | — |
| 1990-09-05 | $3.92 | $4.03 | 996,000 | — | — |
| 1990-09-04 | $3.98 | $4.10 | 510,400 | — | — |
| 1990-08-31 | $4.00 | $4.11 | 839,200 | — | — |
| 1990-08-30 | $3.89 | $4.00 | 1,176,000 | — | — |
| 1990-08-29 | $3.97 | $4.08 | 949,600 | — | — |
| 1990-08-28 | $3.84 | $3.95 | 1,202,400 | — | — |
| 1990-08-27 | $3.91 | $4.02 | 1,514,400 | — | — |
| 1990-08-24 | $3.67 | $3.77 | 1,528,800 | — | — |
| 1990-08-23 | $3.55 | $3.65 | 2,645,600 | — | — |
| 1990-08-22 | $3.75 | $3.85 | 1,551,200 | — | — |
| 1990-08-21 | $3.83 | $3.94 | 1,157,600 | — | — |
| 1990-08-20 | $3.91 | $4.02 | 641,600 | — | — |
| 1990-08-17 | $3.88 | $3.98 | 1,773,600 | — | — |
| 1990-08-16 | $3.94 | $4.05 | 2,468,000 | — | — |
| 1990-08-15 | $4.14 | $4.26 | 2,118,400 | — | — |
| 1990-08-14 | $4.06 | $4.18 | 1,182,400 | — | — |
| 1990-08-13 | $4.11 | $4.22 | 1,256,000 | — | — |
| 1990-08-10 | $4.19 | $4.30 | 1,418,400 | — | — |
| 1990-08-09 | $4.14 | $4.26 | 1,736,000 | — | — |
| 1990-08-08 | $4.02 | $4.13 | 998,400 | — | — |
| 1990-08-07 | $4.03 | $4.14 | 2,243,200 | — | — |
| 1990-08-06 | $3.95 | $4.06 | 1,988,800 | — | — |
| 1990-08-03 | $4.17 | $4.29 | 1,195,200 | — | — |
| 1990-08-02 | $4.28 | $4.40 | 958,400 | — | — |
| 1990-08-01 | $4.27 | $4.38 | 1,001,600 | — | — |
| 1990-07-31 | $4.27 | $4.38 | 1,239,200 | — | — |
| 1990-07-30 | $4.30 | $4.42 | 1,280,800 | — | — |
| 1990-07-27 | $4.36 | $4.48 | 912,800 | — | — |
| 1990-07-26 | $4.44 | $4.56 | 771,200 | — | — |
| 1990-07-25 | $4.48 | $4.61 | 799,200 | — | — |
| 1990-07-24 | $4.42 | $4.55 | 432,800 | — | — |
| 1990-07-23 | $4.42 | $4.55 | 2,594,400 | — | — |
| 1990-07-20 | $4.48 | $4.60 | 988,800 | — | — |
| 1990-07-19 | $4.64 | $4.76 | 1,092,800 | — | — |
| 1990-07-18 | $4.73 | $4.86 | 1,248,000 | — | — |
| 1990-07-17 | $4.75 | $4.88 | 1,384,800 | — | — |
| 1990-07-16 | $4.77 | $4.89 | 1,349,600 | — | — |
| 1990-07-13 | $4.72 | $4.84 | 1,275,200 | — | — |
| 1990-07-12 | $4.75 | $4.88 | 992,000 | — | — |
| 1990-07-11 | $4.58 | $4.70 | 2,283,200 | — | — |
| 1990-07-10 | $4.53 | $4.65 | 822,400 | — | — |
| 1990-07-09 | $4.61 | $4.73 | 1,119,200 | — | — |
| 1990-07-06 | $4.48 | $4.60 | 991,200 | — | — |
| 1990-07-05 | $4.39 | $4.51 | 2,500,800 | — | — |
| 1990-07-03 | $4.38 | $4.49 | 857,600 | — | — |
| 1990-07-02 | $4.34 | $4.46 | 364,800 | — | — |
| 1990-06-29 | $4.28 | $4.39 | 1,209,600 | — | — |
| 1990-06-28 | $4.31 | $4.43 | 1,009,600 | — | — |
| 1990-06-27 | $4.38 | $4.49 | 1,638,400 | — | — |
| 1990-06-26 | $4.20 | $4.31 | 1,353,600 | — | — |
| 1990-06-25 | $4.02 | $4.12 | 820,800 | — | — |
| 1990-06-22 | $4.22 | $4.33 | 1,628,000 | — | — |
| 1990-06-21 | $4.23 | $4.35 | 878,400 | — | — |
| 1990-06-20 | $4.22 | $4.33 | 1,512,000 | — | — |
| 1990-06-19 | $4.22 | $4.33 | 2,263,200 | — | — |
| 1990-06-18 | $4.25 | $4.36 | 1,031,200 | — | — |
| 1990-06-15 | $4.25 | $4.36 | 1,406,400 | — | — |
| 1990-06-14 | $4.30 | $4.41 | 901,600 | — | — |
| 1990-06-13 | $4.30 | $4.41 | 831,200 | — | — |
| 1990-06-12 | $4.38 | $4.49 | 792,000 | — | — |
| 1990-06-11 | $4.27 | $4.38 | 686,400 | — | — |
| 1990-06-08 | $4.25 | $4.36 | 568,800 | — | — |
| 1990-06-07 | $4.34 | $4.46 | 627,200 | — | — |
| 1990-06-06 | $4.36 | $4.47 | 390,400 | — | — |
| 1990-06-05 | $4.34 | $4.46 | 1,057,600 | — | — |
| 1990-06-04 | $4.34 | $4.46 | 626,400 | — | — |
| 1990-06-01 | $4.34 | $4.46 | 1,179,200 | — | — |
| 1990-05-31 | $4.30 | $4.41 | 1,132,000 | — | — |
| 1990-05-30 | $4.34 | $4.46 | 1,125,600 | — | — |
| 1990-05-29 | $4.38 | $4.49 | 692,800 | — | — |
| 1990-05-25 | $4.34 | $4.46 | 509,600 | — | — |
| 1990-05-24 | $4.33 | $4.44 | 528,800 | — | — |
| 1990-05-23 | $4.30 | $4.41 | 1,688,000 | — | — |
| 1990-05-22 | $4.27 | $4.38 | 1,676,000 | — | — |
| 1990-05-21 | $4.34 | $4.46 | 2,492,000 | — | — |
| 1990-05-18 | $4.22 | $4.33 | 1,340,800 | — | — |
| 1990-05-17 | $4.28 | $4.39 | 692,800 | — | — |
| 1990-05-16 | $4.31 | $4.43 | 2,388,800 | — | — |
| 1990-05-15 | $4.33 | $4.44 | 1,454,400 | — | — |
| 1990-05-14 | $4.23 | $4.35 | 1,741,600 | — | — |
| 1990-05-11 | $4.20 | $4.31 | 4,175,200 | — | — |
| 1990-05-10 | $4.09 | $4.20 | 2,124,000 | — | — |
| 1990-05-09 | $4.09 | $4.20 | 1,336,000 | — | — |
| 1990-05-08 | $4.06 | $4.17 | 1,168,800 | — | — |
| 1990-05-07 | $4.02 | $4.12 | 650,400 | — | — |
| 1990-05-04 | $3.98 | $4.09 | 589,600 | — | — |
| 1990-05-03 | $3.95 | $4.06 | 1,735,200 | — | — |
| 1990-05-02 | $3.84 | $3.95 | 1,521,600 | — | — |
| 1990-05-01 | $3.75 | $3.85 | 1,251,200 | — | — |
| 1990-04-30 | $3.80 | $3.90 | 991,200 | — | — |
| 1990-04-27 | $3.69 | $3.79 | 3,144,800 | — | — |
| 1990-04-26 | $3.70 | $3.80 | 2,418,400 | — | — |
| 1990-04-25 | $3.67 | $3.77 | 1,619,200 | — | — |
| 1990-04-24 | $3.67 | $3.77 | 565,600 | — | — |
| 1990-04-23 | $3.67 | $3.77 | 694,400 | — | — |
| 1990-04-20 | $3.78 | $3.88 | 932,000 | — | — |
| 1990-04-19 | $3.88 | $3.97 | 1,544,000 | — | — |
| 1990-04-18 | $4.00 | $4.10 | 618,400 | — | — |
| 1990-04-17 | $3.98 | $4.08 | 706,400 | — | — |
| 1990-04-16 | $4.02 | $4.12 | 723,200 | — | — |
| 1990-04-12 | $4.00 | $4.10 | 1,024,000 | — | — |
| 1990-04-11 | $3.98 | $4.08 | 1,692,800 | — | — |
| 1990-04-10 | $3.92 | $4.02 | 1,065,600 | — | — |
| 1990-04-09 | $3.89 | $3.99 | 982,400 | — | — |
| 1990-04-06 | $3.88 | $3.97 | 915,200 | — | — |
| 1990-04-05 | $3.83 | $3.92 | 964,000 | — | — |
| 1990-04-04 | $3.77 | $3.86 | 1,442,400 | — | — |
| 1990-04-03 | $3.72 | $3.81 | 1,090,400 | — | — |
| 1990-04-02 | $3.66 | $3.75 | 879,200 | — | — |
| 1990-03-30 | $3.70 | $3.80 | 1,203,200 | — | — |
| 1990-03-29 | $3.64 | $3.73 | 616,000 | — | — |
| 1990-03-28 | $3.63 | $3.71 | 1,035,200 | — | — |
| 1990-03-27 | $3.64 | $3.73 | 780,800 | — | — |
| 1990-03-26 | $3.63 | $3.71 | 1,599,200 | — | — |
| 1990-03-23 | $3.55 | $3.63 | 557,600 | — | — |
| 1990-03-22 | $3.50 | $3.59 | 1,276,800 | — | — |
| 1990-03-21 | $3.52 | $3.60 | 954,400 | — | — |
| 1990-03-20 | $3.52 | $3.60 | 2,040,000 | — | — |
| 1990-03-19 | $3.58 | $3.67 | 1,228,800 | — | — |
| 1990-03-16 | $3.52 | $3.60 | 2,476,000 | — | — |
| 1990-03-15 | $3.41 | $3.49 | 606,400 | — | — |
| 1990-03-14 | $3.44 | $3.52 | 1,037,600 | — | — |
| 1990-03-13 | $3.47 | $3.55 | 1,924,800 | — | — |
| 1990-03-12 | $3.47 | $3.55 | 1,157,600 | — | — |
| 1990-03-09 | $3.44 | $3.52 | 1,707,200 | — | — |
| 1990-03-08 | $3.38 | $3.46 | 4,304,800 | — | — |
| 1990-03-07 | $3.34 | $3.43 | 1,614,400 | — | — |
| 1990-03-06 | $3.33 | $3.41 | 3,026,400 | — | — |
| 1990-03-05 | $3.34 | $3.43 | 1,030,400 | — | — |
| 1990-03-02 | $3.42 | $3.51 | 872,000 | — | — |
| 1990-03-01 | $3.39 | $3.47 | 3,206,400 | — | — |
| 1990-02-28 | $3.38 | $3.46 | 1,810,400 | — | — |
| 1990-02-27 | $3.36 | $3.44 | 786,400 | — | — |
| 1990-02-26 | $3.33 | $3.41 | 1,005,600 | — | — |
| 1990-02-23 | $3.25 | $3.33 | 2,076,000 | — | — |
| 1990-02-22 | $3.36 | $3.44 | 1,454,400 | — | — |
| 1990-02-21 | $3.39 | $3.47 | 2,441,600 | — | — |
| 1990-02-20 | $3.42 | $3.51 | 1,124,800 | — | — |
| 1990-02-16 | $3.47 | $3.55 | 912,000 | — | — |
| 1990-02-15 | $3.44 | $3.52 | 1,041,600 | — | — |
| 1990-02-14 | $3.52 | $3.60 | 575,200 | — | — |
| 1990-02-13 | $3.44 | $3.52 | 1,448,800 | — | — |
| 1990-02-12 | $3.47 | $3.55 | 955,200 | — | — |
| 1990-02-09 | $3.53 | $3.62 | 1,898,400 | — | — |
| 1990-02-08 | $3.50 | $3.59 | 1,403,200 | — | — |
| 1990-02-07 | $3.52 | $3.60 | 1,128,000 | — | — |
| 1990-02-06 | $3.52 | $3.60 | 468,000 | — | — |
| 1990-02-05 | $3.53 | $3.62 | 883,200 | — | — |
| 1990-02-02 | $3.55 | $3.63 | 2,262,400 | — | — |
| 1990-02-01 | $3.58 | $3.67 | 457,600 | — | — |
| 1990-01-31 | $3.59 | $3.68 | 524,000 | — | — |
| 1990-01-30 | $3.53 | $3.62 | 882,400 | — | — |
| 1990-01-29 | $3.66 | $3.75 | 884,800 | — | — |
| 1990-01-26 | $3.61 | $3.70 | 753,600 | — | — |
| 1990-01-25 | $3.55 | $3.63 | 936,000 | — | — |
| 1990-01-24 | $3.59 | $3.68 | 1,004,800 | — | — |
| 1990-01-23 | $3.64 | $3.73 | 1,000,000 | — | — |
| 1990-01-22 | $3.63 | $3.71 | 896,000 | — | — |
| 1990-01-19 | $3.63 | $3.71 | 835,200 | — | — |
| 1990-01-18 | $3.59 | $3.68 | 2,292,800 | — | — |
| 1990-01-17 | $3.59 | $3.68 | 1,421,600 | — | — |
| 1990-01-16 | $3.63 | $3.71 | 1,732,800 | — | — |
| 1990-01-15 | $3.66 | $3.74 | 659,200 | — | — |
| 1990-01-12 | $3.72 | $3.80 | 916,000 | — | — |
| 1990-01-11 | $3.81 | $3.90 | 535,200 | — | — |
| 1990-01-10 | $3.81 | $3.90 | 1,056,000 | — | — |
| 1990-01-09 | $3.83 | $3.92 | 1,717,600 | — | — |
| 1990-01-08 | $3.88 | $3.96 | 1,448,000 | — | — |
| 1990-01-05 | $3.91 | $4.00 | 1,961,600 | — | — |
| 1990-01-04 | $3.91 | $4.00 | 1,254,400 | — | — |
| 1990-01-03 | $3.98 | $4.08 | 2,176,800 | — | — |
| 1990-01-02 | $4.09 | $4.19 | 1,480,000 | — | — |