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
- 1980-03-19 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 | $4.63 | $4.64 | 60,400 | — | — |
| 1990-12-28 | $5.00 | $5.02 | 41,400 | — | — |
| 1990-12-27 | $4.88 | $4.89 | 3,800 | — | — |
| 1990-12-26 | $4.75 | $4.77 | 46,200 | — | — |
| 1990-12-24 | $4.75 | $4.77 | 1,600 | — | — |
| 1990-12-21 | $4.75 | $4.77 | 17,000 | — | — |
| 1990-12-20 | $4.69 | $4.70 | 12,000 | — | — |
| 1990-12-19 | $4.88 | $4.89 | 21,400 | — | — |
| 1990-12-18 | $4.63 | $4.64 | 269,600 | — | — |
| 1990-12-17 | $4.75 | $4.77 | 17,600 | — | — |
| 1990-12-14 | $4.69 | $4.70 | 59,200 | — | — |
| 1990-12-13 | $4.81 | $4.83 | 42,000 | — | — |
| 1990-12-12 | $4.50 | $4.52 | 2,600 | — | — |
| 1990-12-11 | $4.50 | $4.52 | 114,600 | — | — |
| 1990-12-10 | $4.75 | $4.77 | 42,800 | — | — |
| 1990-12-07 | $4.75 | $4.77 | 29,400 | — | — |
| 1990-12-06 | $4.63 | $4.64 | 107,000 | — | — |
| 1990-12-05 | $4.63 | $4.64 | 61,400 | — | — |
| 1990-12-04 | $4.50 | $4.52 | 10,400 | — | — |
| 1990-12-03 | $4.63 | $4.64 | 9,200 | — | — |
| 1990-11-30 | $4.50 | $4.52 | 64,200 | — | — |
| 1990-11-29 | $4.31 | $4.33 | 5,600 | — | — |
| 1990-11-28 | $4.13 | $4.14 | 51,400 | — | — |
| 1990-11-27 | $4.13 | $4.14 | 3,800 | — | — |
| 1990-11-26 | $4.50 | $4.52 | 6,800 | — | — |
| 1990-11-23 | $4.38 | $4.39 | 5,400 | — | — |
| 1990-11-21 | $4.63 | $4.64 | 1,800 | — | — |
| 1990-11-20 | $4.38 | $4.39 | 9,800 | — | — |
| 1990-11-19 | $4.63 | $4.64 | 10,600 | — | — |
| 1990-11-16 | $4.75 | $4.77 | 124,800 | — | — |
| 1990-11-15 | $4.63 | $4.64 | 6,200 | — | — |
| 1990-11-14 | $4.88 | $4.89 | 16,600 | — | — |
| 1990-11-13 | $4.50 | $4.52 | 40,200 | — | — |
| 1990-11-12 | $4.88 | $4.89 | 573,000 | — | — |
| 1990-11-09 | $3.81 | $3.83 | 19,400 | — | — |
| 1990-11-08 | $3.75 | $3.76 | 13,800 | — | — |
| 1990-11-07 | $3.69 | $3.70 | 15,400 | — | — |
| 1990-11-06 | $3.63 | $3.64 | 30,200 | — | — |
| 1990-11-05 | $3.63 | $3.64 | 4,200 | — | — |
| 1990-11-02 | $3.88 | $3.89 | 36,000 | — | — |
| 1990-11-01 | $3.75 | $3.76 | 21,800 | — | — |
| 1990-10-31 | $3.88 | $3.89 | 58,400 | — | — |
| 1990-10-30 | $4.13 | $4.14 | 130,600 | — | — |
| 1990-10-29 | $4.13 | $4.14 | 49,200 | — | — |
| 1990-10-26 | $3.88 | $3.89 | 5,200 | — | — |
| 1990-10-25 | $3.88 | $3.89 | 25,600 | — | — |
| 1990-10-24 | $3.75 | $3.76 | 141,400 | — | — |
| 1990-10-23 | $4.00 | $4.01 | 24,800 | — | — |
| 1990-10-22 | $4.63 | $4.64 | 312,000 | — | — |
| 1990-10-19 | $4.50 | $4.52 | 10,400 | — | — |
| 1990-10-18 | $4.13 | $4.14 | 17,000 | — | — |
| 1990-10-17 | $4.13 | $4.14 | 48,400 | — | — |
| 1990-10-16 | $4.13 | $4.14 | 103,200 | — | — |
| 1990-10-15 | $4.13 | $4.14 | 18,400 | — | — |
| 1990-10-12 | $4.13 | $4.14 | 27,200 | — | — |
| 1990-10-11 | $4.13 | $4.14 | 51,000 | — | — |
| 1990-10-10 | $4.75 | $4.77 | 44,200 | — | — |
| 1990-10-09 | $5.00 | $5.02 | 455,000 | — | — |
| 1990-10-08 | $5.00 | $5.02 | 4,200 | — | — |
| 1990-10-05 | $5.00 | $5.02 | 94,600 | — | — |
| 1990-10-04 | $5.13 | $5.14 | 113,600 | — | — |
| 1990-10-03 | $5.25 | $5.27 | 148,400 | — | — |
| 1990-10-02 | $5.25 | $5.27 | 169,400 | — | — |
| 1990-10-01 | $5.13 | $5.14 | 202,000 | — | — |
| 1990-09-28 | $4.25 | $4.27 | 75,800 | — | — |
| 1990-09-27 | $4.00 | $4.01 | 99,400 | — | — |
| 1990-09-26 | $4.50 | $4.52 | 46,600 | — | — |
| 1990-09-25 | $4.44 | $4.45 | 61,600 | — | — |
| 1990-09-24 | $4.50 | $4.52 | 70,400 | — | — |
| 1990-09-21 | $4.63 | $4.64 | 99,400 | — | — |
| 1990-09-20 | $4.88 | $4.89 | 127,400 | — | — |
| 1990-09-19 | $5.50 | $5.52 | 16,200 | — | — |
| 1990-09-18 | $5.25 | $5.27 | 203,400 | — | — |
| 1990-09-17 | $5.38 | $5.39 | 47,000 | — | — |
| 1990-09-14 | $5.38 | $5.39 | 38,800 | — | — |
| 1990-09-13 | $5.50 | $5.52 | 92,400 | — | — |
| 1990-09-12 | $6.00 | $6.02 | 99,200 | — | — |
| 1990-09-11 | $5.38 | $5.39 | 197,200 | — | — |
| 1990-09-10 | $6.13 | $6.15 | 133,000 | — | — |
| 1990-09-07 | $6.25 | $6.27 | 36,000 | — | — |
| 1990-09-06 | $6.50 | $6.52 | 210,600 | — | — |
| 1990-09-05 | $6.88 | $6.90 | 110,800 | — | — |
| 1990-09-04 | $7.13 | $7.15 | 14,200 | — | — |
| 1990-08-31 | $7.50 | $7.53 | 26,000 | — | — |
| 1990-08-30 | $7.75 | $7.78 | 52,600 | — | — |
| 1990-08-29 | $7.75 | $7.78 | 96,600 | — | — |
| 1990-08-28 | $7.25 | $7.28 | 19,600 | — | — |
| 1990-08-27 | $7.00 | $7.03 | 184,400 | — | — |
| 1990-08-24 | $7.00 | $7.03 | 151,000 | — | — |
| 1990-08-23 | $6.50 | $6.52 | 90,200 | — | — |
| 1990-08-22 | $7.25 | $7.28 | 181,000 | — | — |
| 1990-08-21 | $7.75 | $7.78 | 153,600 | — | — |
| 1990-08-20 | $7.88 | $7.90 | 8,800 | — | — |
| 1990-08-17 | $8.00 | $8.03 | 260,800 | — | — |
| 1990-08-16 | $7.75 | $7.78 | 193,400 | — | — |
| 1990-08-15 | $7.75 | $7.78 | 45,400 | — | — |
| 1990-08-14 | $8.06 | $8.09 | 79,600 | — | — |
| 1990-08-13 | $8.38 | $8.41 | 49,400 | — | — |
| 1990-08-10 | $8.25 | $8.28 | 24,800 | — | — |
| 1990-08-09 | $8.88 | $8.91 | 24,800 | — | — |
| 1990-08-08 | $9.50 | $9.53 | 18,800 | — | — |
| 1990-08-07 | $9.38 | $9.41 | 5,000 | — | — |
| 1990-08-06 | $9.25 | $9.28 | 27,000 | — | — |
| 1990-08-03 | $9.38 | $9.41 | 37,200 | — | — |
| 1990-08-02 | $10.25 | $10.29 | 17,800 | — | — |
| 1990-08-01 | $10.25 | $10.29 | 3,600 | — | — |
| 1990-07-31 | $10.25 | $10.29 | 25,000 | — | — |
| 1990-07-30 | $10.13 | $10.16 | 79,400 | — | — |
| 1990-07-27 | $10.00 | $10.04 | 15,600 | — | — |
| 1990-07-26 | $10.13 | $10.16 | 52,600 | — | — |
| 1990-07-25 | $10.13 | $10.16 | 10,200 | — | — |
| 1990-07-24 | $10.38 | $10.41 | 90,000 | — | — |
| 1990-07-23 | $10.38 | $10.41 | 17,800 | — | — |
| 1990-07-20 | $10.75 | $10.79 | 62,800 | — | — |
| 1990-07-19 | $11.00 | $11.04 | 81,600 | — | — |
| 1990-07-18 | $11.50 | $11.54 | 54,400 | — | — |
| 1990-07-17 | $12.13 | $12.17 | 14,200 | — | — |
| 1990-07-16 | $12.13 | $12.17 | 27,200 | — | — |
| 1990-07-13 | $11.69 | $11.73 | 47,800 | — | — |
| 1990-07-12 | $11.63 | $11.67 | 65,800 | — | — |
| 1990-07-11 | $11.50 | $11.54 | 73,400 | — | — |
| 1990-07-10 | $10.56 | $10.60 | 79,800 | — | — |
| 1990-07-09 | $10.38 | $10.41 | 65,800 | — | — |
| 1990-07-06 | $10.63 | $10.66 | 55,000 | — | — |
| 1990-07-05 | $10.50 | $10.54 | 19,200 | — | — |
| 1990-07-03 | $10.63 | $10.66 | 47,800 | — | — |
| 1990-07-02 | $10.75 | $10.79 | 41,800 | — | — |
| 1990-06-29 | $11.00 | $11.04 | 44,000 | — | — |
| 1990-06-28 | $11.13 | $11.17 | 55,400 | — | — |
| 1990-06-27 | $11.00 | $11.04 | 131,200 | — | — |
| 1990-06-26 | $11.13 | $11.17 | 26,200 | — | — |
| 1990-06-25 | $10.88 | $10.91 | 113,800 | — | — |
| 1990-06-22 | $11.88 | $11.92 | 91,600 | — | — |
| 1990-06-21 | $12.38 | $12.42 | 6,200 | — | — |
| 1990-06-20 | $12.38 | $12.42 | 244,800 | — | — |
| 1990-06-19 | $12.13 | $12.17 | 245,200 | — | — |
| 1990-06-18 | $12.63 | $12.67 | 49,200 | — | — |
| 1990-06-15 | $12.88 | $12.92 | 21,000 | — | — |
| 1990-06-14 | $12.88 | $12.92 | 15,000 | — | — |
| 1990-06-13 | $13.25 | $13.30 | 10,800 | — | — |
| 1990-06-12 | $13.38 | $13.42 | 29,000 | — | — |
| 1990-06-11 | $13.38 | $13.42 | 32,600 | — | — |
| 1990-06-08 | $13.25 | $13.30 | 29,400 | — | — |
| 1990-06-07 | $13.50 | $13.55 | 8,000 | — | — |
| 1990-06-06 | $13.25 | $13.30 | 18,200 | — | — |
| 1990-06-05 | $13.50 | $13.55 | 120,200 | — | — |
| 1990-06-04 | $13.50 | $13.55 | 14,600 | — | — |
| 1990-06-01 | $13.31 | $13.36 | 108,200 | — | — |
| 1990-05-31 | $13.13 | $13.17 | 31,800 | — | — |
| 1990-05-30 | $12.63 | $12.67 | 61,400 | — | — |
| 1990-05-29 | $12.25 | $12.29 | 10,000 | — | — |
| 1990-05-25 | $12.13 | $12.17 | 47,400 | — | — |
| 1990-05-24 | $12.10 | $12.14 | 29,000 | — | — |
| 1990-05-23 | $12.10 | $12.14 | 61,000 | — | — |
| 1990-05-22 | $11.80 | $11.84 | 75,500 | — | — |
| 1990-05-21 | $11.60 | $11.64 | 46,750 | — | — |
| 1990-05-18 | $11.70 | $11.74 | 48,250 | — | — |
| 1990-05-17 | $11.80 | $11.84 | 42,000 | — | — |
| 1990-05-16 | $11.80 | $11.84 | 21,500 | — | — |
| 1990-05-15 | $11.80 | $11.84 | 30,250 | — | — |
| 1990-05-14 | $11.70 | $11.74 | 21,000 | — | — |
| 1990-05-11 | $11.90 | $11.94 | 36,500 | — | — |
| 1990-05-10 | $12.00 | $12.04 | 3,750 | — | — |
| 1990-05-09 | $12.00 | $12.04 | 14,250 | — | — |
| 1990-05-08 | $12.00 | $12.04 | 6,250 | — | — |
| 1990-05-07 | $12.00 | $12.04 | 33,000 | — | — |
| 1990-05-04 | $11.95 | $11.99 | 15,750 | — | — |
| 1990-05-03 | $12.00 | $12.04 | 24,500 | — | — |
| 1990-05-02 | $11.95 | $11.99 | 13,250 | — | — |
| 1990-05-01 | $11.90 | $11.94 | 7,750 | — | — |
| 1990-04-30 | $12.00 | $12.04 | 138,250 | — | — |
| 1990-04-27 | $11.90 | $11.94 | 12,500 | — | — |
| 1990-04-26 | $12.00 | $12.04 | 63,000 | — | — |
| 1990-04-25 | $11.90 | $11.94 | 16,750 | — | — |
| 1990-04-24 | $12.10 | $12.14 | 6,000 | — | — |
| 1990-04-23 | $12.20 | $12.24 | 94,000 | — | — |
| 1990-04-20 | $12.00 | $12.04 | 43,750 | — | — |
| 1990-04-19 | $12.30 | $12.34 | 58,500 | — | — |
| 1990-04-18 | $12.50 | $12.54 | 14,750 | — | — |
| 1990-04-17 | $12.40 | $12.44 | 154,750 | — | — |
| 1990-04-16 | $11.90 | $11.94 | 351,000 | — | — |
| 1990-04-12 | $11.80 | $11.84 | 15,750 | — | — |
| 1990-04-11 | $11.80 | $11.84 | 37,750 | — | — |
| 1990-04-10 | $11.70 | $11.74 | 13,000 | — | — |
| 1990-04-09 | $11.50 | $11.54 | 41,250 | — | — |
| 1990-04-06 | $11.55 | $11.59 | 40,500 | — | — |
| 1990-04-05 | $11.80 | $11.84 | 23,750 | — | — |
| 1990-04-04 | $12.00 | $12.04 | 15,000 | — | — |
| 1990-04-03 | $11.90 | $11.94 | 89,000 | — | — |
| 1990-04-02 | $11.65 | $11.69 | 36,500 | — | — |
| 1990-03-30 | $11.90 | $11.94 | 11,500 | — | — |
| 1990-03-29 | $11.70 | $11.74 | 9,250 | — | — |
| 1990-03-28 | $11.90 | $11.94 | 30,500 | — | — |
| 1990-03-27 | $12.00 | $12.04 | 7,500 | — | — |
| 1990-03-26 | $11.80 | $11.84 | 57,750 | — | — |
| 1990-03-23 | $11.80 | $11.84 | 26,750 | — | — |
| 1990-03-22 | $11.80 | $11.84 | 95,750 | — | — |
| 1990-03-21 | $11.80 | $11.84 | 87,750 | — | — |
| 1990-03-20 | $11.70 | $11.74 | 38,750 | — | — |
| 1990-03-19 | $11.55 | $11.59 | 97,250 | — | — |
| 1990-03-16 | $11.60 | $11.64 | 14,000 | — | — |
| 1990-03-15 | $11.70 | $11.74 | 11,750 | — | — |
| 1990-03-14 | $11.70 | $11.74 | 98,250 | — | — |
| 1990-03-13 | $11.60 | $11.64 | 35,000 | — | — |
| 1990-03-12 | $11.60 | $11.64 | 31,500 | — | — |
| 1990-03-09 | $11.35 | $11.39 | 115,250 | — | — |
| 1990-03-08 | $11.10 | $11.13 | 11,000 | — | — |
| 1990-03-07 | $10.95 | $10.98 | 49,750 | — | — |
| 1990-03-06 | $11.00 | $11.03 | 35,750 | — | — |
| 1990-03-05 | $10.80 | $10.83 | 17,500 | — | — |
| 1990-03-02 | $10.80 | $10.83 | 68,750 | — | — |
| 1990-03-01 | $10.90 | $10.93 | 98,750 | — | — |
| 1990-02-28 | $10.60 | $10.63 | 240,000 | — | — |
| 1990-02-27 | $11.10 | $11.13 | 19,750 | — | — |
| 1990-02-26 | $11.10 | $11.13 | 251,500 | — | — |
| 1990-02-23 | $11.05 | $11.08 | 316,500 | — | — |
| 1990-02-22 | $11.10 | $11.13 | 22,250 | — | — |
| 1990-02-21 | $10.90 | $10.93 | 29,250 | — | — |
| 1990-02-20 | $11.00 | $11.03 | 23,250 | — | — |
| 1990-02-16 | $11.00 | $11.03 | 53,500 | — | — |
| 1990-02-15 | $10.60 | $10.63 | 30,250 | — | — |
| 1990-02-14 | $10.50 | $10.53 | 89,750 | — | — |
| 1990-02-13 | $10.50 | $10.53 | 43,000 | — | — |
| 1990-02-12 | $10.60 | $10.63 | 64,750 | — | — |
| 1990-02-09 | $10.50 | $10.53 | 12,000 | — | — |
| 1990-02-08 | $10.40 | $10.43 | 162,500 | — | — |
| 1990-02-07 | $10.55 | $10.58 | 130,500 | — | — |
| 1990-02-06 | $10.50 | $10.53 | 96,500 | — | — |
| 1990-02-05 | $10.50 | $10.53 | 149,250 | — | — |
| 1990-02-02 | $9.90 | $9.93 | 28,500 | — | — |
| 1990-02-01 | $9.55 | $9.58 | 77,250 | — | — |
| 1990-01-31 | $9.50 | $9.53 | 2,750 | — | — |
| 1990-01-30 | $9.50 | $9.53 | 38,500 | — | — |
| 1990-01-29 | $9.55 | $9.58 | 26,250 | — | — |
| 1990-01-26 | $9.30 | $9.33 | 54,750 | — | — |
| 1990-01-25 | $9.40 | $9.43 | 5,750 | — | — |
| 1990-01-24 | $9.10 | $9.13 | 38,500 | — | — |
| 1990-01-23 | $9.60 | $9.63 | 3,750 | — | — |
| 1990-01-22 | $9.50 | $9.53 | 11,500 | — | — |
| 1990-01-19 | $9.40 | $9.43 | 5,500 | — | — |
| 1990-01-18 | $9.40 | $9.43 | 29,250 | — | — |
| 1990-01-17 | $9.60 | $9.63 | 34,500 | — | — |
| 1990-01-16 | $9.20 | $9.23 | 31,000 | — | — |
| 1990-01-15 | $9.30 | $9.33 | 25,500 | — | — |
| 1990-01-12 | $9.40 | $9.43 | 59,250 | — | — |
| 1990-01-11 | $9.90 | $9.93 | 31,000 | — | — |
| 1990-01-10 | $9.90 | $9.93 | 35,750 | — | — |
| 1990-01-09 | $9.90 | $9.93 | 118,500 | — | — |
| 1990-01-08 | $9.40 | $9.43 | 28,750 | — | — |
| 1990-01-05 | $9.60 | $9.63 | 1,250 | — | — |
| 1990-01-04 | $9.60 | $9.63 | 75,500 | — | — |
| 1990-01-03 | $9.60 | $9.63 | 69,500 | — | — |
| 1990-01-02 | $9.70 | $9.73 | 66,000 | — | — |