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
- 1980-03-18 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 | $5.00 | $5.68 | 193,800 | — | — |
| 1990-12-28 | $4.38 | $4.97 | 26,400 | — | — |
| 1990-12-27 | $4.56 | $5.18 | 36,600 | — | — |
| 1990-12-26 | $4.63 | $5.25 | 11,600 | — | — |
| 1990-12-24 | $4.50 | $5.11 | 22,400 | — | — |
| 1990-12-21 | $4.50 | $5.11 | 23,200 | — | — |
| 1990-12-20 | $4.63 | $5.25 | 800 | — | — |
| 1990-12-19 | $4.63 | $5.25 | 6,400 | — | — |
| 1990-12-18 | $4.56 | $5.18 | 6,800 | — | — |
| 1990-12-17 | $4.63 | $5.25 | 10,000 | — | — |
| 1990-12-14 | $4.75 | $5.39 | 57,000 | — | — |
| 1990-12-13 | $4.69 | $5.32 | 4,200 | — | — |
| 1990-12-12 | $4.63 | $5.25 | 14,400 | — | — |
| 1990-12-11 | $4.75 | $5.39 | 21,200 | — | — |
| 1990-12-10 | $4.69 | $5.32 | 13,600 | — | — |
| 1990-12-07 | $4.75 | $5.39 | 21,200 | — | — |
| 1990-12-06 | $4.63 | $5.25 | 98,000 | — | — |
| 1990-12-05 | $4.63 | $5.25 | 132,800 | — | — |
| 1990-12-04 | $4.63 | $5.25 | 15,000 | — | — |
| 1990-12-03 | $4.50 | $5.11 | 53,200 | — | — |
| 1990-11-30 | $4.38 | $4.97 | 14,000 | — | — |
| 1990-11-29 | $4.50 | $5.11 | 54,000 | — | — |
| 1990-11-28 | $4.50 | $5.11 | 21,600 | — | — |
| 1990-11-27 | $4.63 | $5.25 | 65,000 | — | — |
| 1990-11-26 | $4.63 | $5.25 | 47,000 | — | — |
| 1990-11-23 | $4.56 | $5.18 | 8,400 | — | — |
| 1990-11-21 | $4.50 | $5.11 | 22,400 | — | — |
| 1990-11-20 | $4.50 | $5.11 | 8,600 | — | — |
| 1990-11-19 | $4.50 | $5.11 | 9,200 | — | — |
| 1990-11-16 | $4.63 | $5.25 | 15,400 | — | — |
| 1990-11-15 | $4.63 | $5.25 | 20,600 | — | — |
| 1990-11-14 | $4.63 | $5.25 | 13,600 | — | — |
| 1990-11-13 | $4.50 | $5.11 | 39,200 | — | — |
| 1990-11-12 | $4.50 | $5.11 | 23,800 | — | — |
| 1990-11-09 | $4.50 | $5.11 | 26,200 | — | — |
| 1990-11-08 | $4.50 | $5.11 | 86,600 | — | — |
| 1990-11-07 | $4.44 | $5.04 | 26,800 | — | — |
| 1990-11-06 | $4.44 | $5.04 | 23,400 | — | — |
| 1990-11-05 | $4.50 | $5.11 | 5,600 | — | — |
| 1990-11-02 | $4.44 | $5.04 | 25,000 | — | — |
| 1990-11-01 | $4.38 | $4.97 | 11,400 | — | — |
| 1990-10-31 | $4.50 | $5.11 | 112,000 | — | — |
| 1990-10-30 | $4.50 | $5.11 | 66,600 | — | — |
| 1990-10-29 | $4.44 | $5.04 | 19,200 | — | — |
| 1990-10-26 | $4.44 | $5.04 | 24,000 | — | — |
| 1990-10-25 | $4.38 | $4.97 | 62,200 | — | — |
| 1990-10-24 | $4.44 | $5.04 | 53,000 | — | — |
| 1990-10-23 | $4.50 | $5.11 | 12,800 | — | — |
| 1990-10-22 | $4.50 | $5.11 | 7,600 | — | — |
| 1990-10-19 | $4.56 | $5.18 | 10,600 | — | — |
| 1990-10-18 | $4.56 | $5.18 | 8,400 | — | — |
| 1990-10-17 | $4.50 | $5.11 | 25,400 | — | — |
| 1990-10-16 | $4.63 | $5.25 | 20,000 | — | — |
| 1990-10-15 | $4.63 | $5.25 | 73,600 | — | — |
| 1990-10-12 | $4.75 | $5.39 | 6,600 | — | — |
| 1990-10-11 | $4.50 | $5.11 | 7,800 | — | — |
| 1990-10-10 | $4.50 | $5.11 | 16,000 | — | — |
| 1990-10-09 | $4.56 | $5.18 | 53,200 | — | — |
| 1990-10-08 | $4.63 | $5.25 | 15,400 | — | — |
| 1990-10-05 | $4.56 | $5.18 | 10,000 | — | — |
| 1990-10-04 | $4.63 | $5.25 | 34,000 | — | — |
| 1990-10-03 | $4.56 | $5.18 | 41,000 | — | — |
| 1990-10-02 | $4.38 | $4.97 | 110,000 | — | — |
| 1990-10-01 | $4.50 | $5.11 | 32,400 | — | — |
| 1990-09-28 | $4.38 | $4.97 | 121,000 | — | — |
| 1990-09-27 | $4.13 | $4.68 | 120,000 | — | — |
| 1990-09-26 | $4.75 | $5.39 | 21,200 | — | — |
| 1990-09-25 | $4.50 | $5.11 | 49,200 | — | — |
| 1990-09-24 | $4.69 | $5.32 | 121,200 | — | — |
| 1990-09-21 | $4.88 | $5.53 | 91,600 | — | — |
| 1990-09-20 | $4.88 | $5.53 | 47,600 | — | — |
| 1990-09-19 | $4.75 | $5.39 | 38,800 | — | — |
| 1990-09-18 | $4.75 | $5.39 | 166,000 | — | — |
| 1990-09-17 | $4.75 | $5.39 | 25,800 | — | — |
| 1990-09-14 | $5.13 | $5.82 | 9,200 | — | — |
| 1990-09-13 | $4.88 | $5.53 | 32,600 | — | — |
| 1990-09-12 | $5.00 | $5.68 | 9,800 | — | — |
| 1990-09-11 | $5.25 | $5.96 | 37,000 | — | — |
| 1990-09-10 | $5.00 | $5.68 | 34,800 | — | — |
| 1990-09-07 | $5.00 | $5.68 | 53,000 | — | — |
| 1990-09-06 | $5.13 | $5.82 | 122,000 | — | — |
| 1990-09-05 | $5.06 | $5.75 | 58,600 | — | — |
| 1990-09-04 | $5.31 | $6.03 | 6,000 | — | — |
| 1990-08-31 | $5.38 | $6.10 | 19,400 | — | — |
| 1990-08-30 | $5.38 | $6.10 | 14,600 | — | — |
| 1990-08-29 | $5.38 | $6.10 | 12,200 | — | — |
| 1990-08-28 | $5.56 | $6.31 | 1,400 | — | — |
| 1990-08-27 | $5.56 | $6.31 | 59,000 | — | — |
| 1990-08-24 | $5.50 | $6.24 | 30,400 | — | — |
| 1990-08-23 | $5.50 | $6.24 | 82,600 | — | — |
| 1990-08-22 | $5.63 | $6.38 | 126,600 | — | — |
| 1990-08-21 | $5.75 | $6.53 | 63,800 | — | — |
| 1990-08-20 | $5.75 | $6.53 | 14,800 | — | — |
| 1990-08-17 | $5.81 | $6.60 | 20,600 | — | — |
| 1990-08-16 | $5.75 | $6.53 | 5,200 | — | — |
| 1990-08-15 | $5.81 | $6.60 | 6,200 | — | — |
| 1990-08-14 | $5.75 | $6.53 | 7,000 | — | — |
| 1990-08-13 | $5.75 | $6.53 | 2,600 | — | — |
| 1990-08-10 | $5.88 | $6.67 | 25,400 | — | — |
| 1990-08-09 | $5.88 | $6.67 | 23,600 | — | — |
| 1990-08-08 | $5.81 | $6.60 | 108,000 | — | — |
| 1990-08-07 | $5.75 | $6.53 | 27,600 | — | — |
| 1990-08-06 | $5.75 | $6.53 | 45,000 | — | — |
| 1990-08-03 | $5.75 | $6.53 | 10,200 | — | — |
| 1990-08-02 | $5.81 | $6.60 | 11,600 | — | — |
| 1990-08-01 | $5.81 | $6.60 | 29,200 | — | — |
| 1990-07-31 | $5.88 | $6.67 | 15,600 | — | — |
| 1990-07-30 | $5.75 | $6.53 | 14,600 | — | — |
| 1990-07-27 | $5.88 | $6.67 | 32,200 | — | — |
| 1990-07-26 | $5.75 | $6.53 | 17,400 | — | — |
| 1990-07-25 | $5.75 | $6.53 | 4,600 | — | — |
| 1990-07-24 | $5.75 | $6.53 | 31,400 | — | — |
| 1990-07-23 | $5.75 | $6.53 | 10,600 | — | — |
| 1990-07-20 | $6.00 | $6.81 | 2,600 | — | — |
| 1990-07-19 | $5.75 | $6.53 | 11,000 | — | — |
| 1990-07-18 | $5.75 | $6.53 | 3,600 | — | — |
| 1990-07-17 | $5.94 | $6.74 | 13,600 | — | — |
| 1990-07-16 | $6.00 | $6.81 | 15,000 | — | — |
| 1990-07-13 | $6.00 | $6.81 | 2,200 | — | — |
| 1990-07-12 | $6.00 | $6.81 | 17,400 | — | — |
| 1990-07-11 | $5.88 | $6.67 | 46,200 | — | — |
| 1990-07-10 | $6.00 | $6.81 | 10,200 | — | — |
| 1990-07-09 | $6.13 | $6.89 | 19,800 | — | — |
| 1990-07-06 | $6.13 | $6.89 | 4,800 | — | — |
| 1990-07-05 | $6.13 | $6.89 | 12,600 | — | — |
| 1990-07-03 | $6.25 | $7.03 | 82,600 | — | — |
| 1990-07-02 | $6.25 | $7.03 | 105,200 | — | — |
| 1990-06-29 | $5.63 | $6.33 | 107,000 | — | — |
| 1990-06-28 | $6.00 | $6.75 | 14,800 | — | — |
| 1990-06-27 | $6.00 | $6.75 | 28,200 | — | — |
| 1990-06-26 | $6.25 | $7.03 | 800 | — | — |
| 1990-06-25 | $6.25 | $7.03 | 400 | — | — |
| 1990-06-22 | $6.25 | $7.03 | 28,400 | — | — |
| 1990-06-21 | $6.25 | $7.03 | 25,600 | — | — |
| 1990-06-20 | $6.25 | $7.03 | 16,000 | — | — |
| 1990-06-19 | $6.38 | $7.17 | 15,200 | — | — |
| 1990-06-18 | $6.50 | $7.31 | 5,400 | — | — |
| 1990-06-15 | $6.38 | $7.17 | 13,000 | — | — |
| 1990-06-14 | $6.38 | $7.17 | 13,800 | — | — |
| 1990-06-13 | $6.50 | $7.31 | 29,600 | — | — |
| 1990-06-12 | $6.38 | $7.17 | 10,600 | — | — |
| 1990-06-11 | $6.38 | $7.17 | 18,000 | — | — |
| 1990-06-08 | $6.38 | $7.17 | 43,600 | — | — |
| 1990-06-07 | $6.38 | $7.17 | 26,400 | — | — |
| 1990-06-06 | $6.63 | $7.45 | 15,000 | — | — |
| 1990-06-05 | $6.38 | $7.17 | 9,200 | — | — |
| 1990-06-04 | $6.38 | $7.17 | 1,600 | — | — |
| 1990-06-01 | $6.38 | $7.17 | 600 | — | — |
| 1990-05-31 | $6.63 | $7.45 | 10,600 | — | — |
| 1990-05-30 | $6.38 | $7.17 | 4,800 | — | — |
| 1990-05-29 | $6.38 | $7.17 | 13,800 | — | — |
| 1990-05-25 | $6.25 | $7.03 | 2,600 | — | — |
| 1990-05-24 | $6.38 | $7.17 | 29,000 | — | — |
| 1990-05-23 | $6.50 | $7.31 | 12,800 | — | — |
| 1990-05-22 | $6.38 | $7.17 | 9,400 | — | — |
| 1990-05-21 | $6.44 | $7.24 | 8,000 | — | — |
| 1990-05-18 | $6.38 | $7.17 | 2,400 | — | — |
| 1990-05-17 | $6.38 | $7.17 | 34,000 | — | — |
| 1990-05-16 | $6.63 | $7.45 | 6,600 | — | — |
| 1990-05-15 | $6.44 | $7.24 | 22,600 | — | — |
| 1990-05-14 | $6.63 | $7.45 | 9,600 | — | — |
| 1990-05-11 | $6.38 | $7.17 | 44,600 | — | — |
| 1990-05-10 | $6.56 | $7.38 | 18,400 | — | — |
| 1990-05-09 | $6.50 | $7.31 | 12,200 | — | — |
| 1990-05-08 | $6.50 | $7.31 | 1,400 | — | — |
| 1990-05-07 | $6.50 | $7.31 | 7,200 | — | — |
| 1990-05-04 | $6.38 | $7.17 | 9,600 | — | — |
| 1990-05-03 | $6.25 | $7.03 | 67,600 | — | — |
| 1990-05-02 | $6.38 | $7.17 | 21,600 | — | — |
| 1990-05-01 | $6.25 | $7.03 | 16,200 | — | — |
| 1990-04-30 | $6.38 | $7.17 | 22,600 | — | — |
| 1990-04-27 | $6.25 | $7.03 | 12,000 | — | — |
| 1990-04-26 | $6.50 | $7.31 | 12,400 | — | — |
| 1990-04-25 | $6.69 | $7.52 | 15,400 | — | — |
| 1990-04-24 | $6.75 | $7.59 | 2,200 | — | — |
| 1990-04-23 | $6.75 | $7.59 | 7,400 | — | — |
| 1990-04-20 | $6.50 | $7.31 | 26,200 | — | — |
| 1990-04-19 | $6.50 | $7.31 | 27,200 | — | — |
| 1990-04-18 | $6.38 | $7.17 | 19,000 | — | — |
| 1990-04-17 | $6.38 | $7.17 | 20,200 | — | — |
| 1990-04-16 | $6.63 | $7.45 | 22,000 | — | — |
| 1990-04-12 | $6.75 | $7.59 | 21,800 | — | — |
| 1990-04-11 | $6.63 | $7.45 | 7,800 | — | — |
| 1990-04-10 | $6.63 | $7.45 | 16,200 | — | — |
| 1990-04-09 | $6.75 | $7.59 | 13,800 | — | — |
| 1990-04-06 | $7.00 | $7.87 | 25,200 | — | — |
| 1990-04-05 | $7.13 | $8.01 | 38,400 | — | — |
| 1990-04-04 | $6.88 | $7.73 | 13,800 | — | — |
| 1990-04-03 | $6.88 | $7.73 | 9,200 | — | — |
| 1990-04-02 | $7.13 | $8.01 | 22,600 | — | — |
| 1990-03-30 | $7.13 | $8.01 | 8,400 | — | — |
| 1990-03-29 | $6.88 | $7.73 | 7,600 | — | — |
| 1990-03-28 | $7.13 | $8.01 | 17,600 | — | — |
| 1990-03-27 | $7.13 | $8.01 | 7,400 | — | — |
| 1990-03-26 | $6.88 | $7.73 | 30,800 | — | — |
| 1990-03-23 | $6.88 | $7.73 | 44,400 | — | — |
| 1990-03-22 | $6.88 | $7.73 | 23,200 | — | — |
| 1990-03-21 | $6.88 | $7.73 | 16,400 | — | — |
| 1990-03-20 | $6.94 | $7.80 | 31,400 | — | — |
| 1990-03-19 | $7.25 | $8.16 | 12,400 | — | — |
| 1990-03-16 | $7.00 | $7.87 | 5,600 | — | — |
| 1990-03-15 | $7.25 | $8.16 | 32,200 | — | — |
| 1990-03-14 | $6.88 | $7.73 | 2,800 | — | — |
| 1990-03-13 | $7.06 | $7.94 | 17,200 | — | — |
| 1990-03-12 | $7.06 | $7.94 | 13,200 | — | — |
| 1990-03-09 | $6.88 | $7.73 | 2,600 | — | — |
| 1990-03-08 | $7.00 | $7.87 | 39,600 | — | — |
| 1990-03-07 | $6.88 | $7.73 | 5,000 | — | — |
| 1990-03-06 | $7.06 | $7.94 | 26,400 | — | — |
| 1990-03-05 | $6.88 | $7.73 | 24,000 | — | — |
| 1990-03-02 | $7.00 | $7.87 | 47,400 | — | — |
| 1990-03-01 | $7.00 | $7.87 | 24,200 | — | — |
| 1990-02-28 | $6.88 | $7.73 | 16,400 | — | — |
| 1990-02-27 | $6.88 | $7.73 | 41,000 | — | — |
| 1990-02-26 | $6.88 | $7.73 | 7,600 | — | — |
| 1990-02-23 | $6.88 | $7.73 | 12,000 | — | — |
| 1990-02-22 | $6.69 | $7.52 | 7,800 | — | — |
| 1990-02-21 | $6.75 | $7.59 | 23,600 | — | — |
| 1990-02-20 | $6.63 | $7.45 | 14,800 | — | — |
| 1990-02-16 | $6.63 | $7.45 | 7,000 | — | — |
| 1990-02-15 | $6.63 | $7.45 | 11,400 | — | — |
| 1990-02-14 | $6.75 | $7.59 | 6,000 | — | — |
| 1990-02-13 | $6.50 | $7.31 | 14,400 | — | — |
| 1990-02-12 | $6.56 | $7.38 | 5,400 | — | — |
| 1990-02-09 | $6.75 | $7.59 | 13,200 | — | — |
| 1990-02-08 | $6.50 | $7.31 | 13,600 | — | — |
| 1990-02-07 | $6.75 | $7.59 | 6,000 | — | — |
| 1990-02-06 | $6.75 | $7.59 | 2,400 | — | — |
| 1990-02-05 | $6.75 | $7.59 | 39,000 | — | — |
| 1990-02-02 | $6.75 | $7.59 | 800 | — | — |
| 1990-02-01 | $6.50 | $7.31 | 34,400 | — | — |
| 1990-01-31 | $6.38 | $7.17 | 800 | — | — |
| 1990-01-30 | $6.38 | $7.17 | 31,000 | — | — |
| 1990-01-29 | $6.25 | $7.03 | 14,800 | — | — |
| 1990-01-26 | $6.38 | $7.17 | 23,800 | — | — |
| 1990-01-25 | $6.25 | $7.03 | 31,400 | — | — |
| 1990-01-24 | $6.50 | $7.31 | 42,800 | — | — |
| 1990-01-23 | $6.50 | $7.31 | 16,400 | — | — |
| 1990-01-22 | $6.38 | $7.17 | 6,000 | — | — |
| 1990-01-19 | $6.50 | $7.31 | 37,000 | — | — |
| 1990-01-18 | $6.38 | $7.17 | 17,800 | — | — |
| 1990-01-17 | $6.50 | $7.31 | 16,800 | — | — |
| 1990-01-16 | $6.50 | $7.31 | 42,600 | — | — |
| 1990-01-15 | $6.50 | $7.31 | 11,200 | — | — |
| 1990-01-12 | $6.50 | $7.31 | 12,600 | — | — |
| 1990-01-11 | $6.50 | $7.31 | 27,000 | — | — |
| 1990-01-10 | $6.63 | $7.40 | 47,200 | — | — |
| 1990-01-09 | $6.50 | $7.26 | 44,000 | — | — |
| 1990-01-08 | $6.63 | $7.40 | 30,400 | — | — |
| 1990-01-05 | $6.81 | $7.61 | 9,400 | — | — |
| 1990-01-04 | $6.75 | $7.54 | 19,200 | — | — |
| 1990-01-03 | $6.75 | $7.54 | 71,800 | — | — |
| 1990-01-02 | $6.50 | $7.26 | 52,600 | — | — |