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
- 1973-02-21 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 | $4.77 | $5.63 | 1,591,200 | — | — |
| 1990-12-28 | $4.63 | $5.46 | 1,920,000 | — | — |
| 1990-12-27 | $4.64 | $5.47 | 2,256,000 | — | — |
| 1990-12-26 | $4.70 | $5.54 | 2,668,800 | — | — |
| 1990-12-24 | $4.76 | $5.62 | 1,050,000 | — | — |
| 1990-12-21 | $4.76 | $5.62 | 3,741,600 | — | — |
| 1990-12-20 | $4.72 | $5.57 | 556,800 | — | — |
| 1990-12-19 | $4.80 | $5.66 | 5,148,000 | — | — |
| 1990-12-18 | $4.88 | $5.75 | 3,446,400 | — | — |
| 1990-12-17 | $4.79 | $5.65 | 1,915,200 | — | — |
| 1990-12-14 | $4.84 | $5.71 | 2,323,200 | — | — |
| 1990-12-13 | $4.85 | $5.73 | 2,782,800 | — | — |
| 1990-12-12 | $4.79 | $5.65 | 2,220,000 | — | — |
| 1990-12-11 | $4.77 | $5.63 | 2,594,400 | — | — |
| 1990-12-10 | $4.81 | $5.68 | 3,102,000 | — | — |
| 1990-12-07 | $4.75 | $5.60 | 3,891,600 | — | — |
| 1990-12-06 | $4.81 | $5.68 | 8,503,200 | — | — |
| 1990-12-05 | $4.77 | $5.63 | 5,388,000 | — | — |
| 1990-12-04 | $4.73 | $5.58 | 5,166,000 | — | — |
| 1990-12-03 | $4.61 | $5.44 | 7,652,400 | — | — |
| 1990-11-30 | $4.53 | $5.34 | 5,311,200 | — | — |
| 1990-11-29 | $4.54 | $5.36 | 3,690,000 | — | — |
| 1990-11-28 | $4.47 | $5.27 | 8,214,000 | — | — |
| 1990-11-27 | $4.46 | $5.26 | 3,063,600 | — | — |
| 1990-11-26 | $4.33 | $5.11 | 1,320,000 | — | — |
| 1990-11-23 | $4.29 | $5.06 | 642,000 | — | — |
| 1990-11-21 | $4.25 | $5.01 | 2,336,400 | — | — |
| 1990-11-20 | $4.33 | $5.11 | 3,482,400 | — | — |
| 1990-11-19 | $4.33 | $5.11 | 3,656,400 | — | — |
| 1990-11-16 | $4.21 | $4.96 | 1,876,800 | — | — |
| 1990-11-15 | $4.27 | $5.04 | 1,518,000 | — | — |
| 1990-11-14 | $4.31 | $5.09 | 2,452,800 | — | — |
| 1990-11-13 | $4.28 | $5.02 | 9,285,600 | — | — |
| 1990-11-12 | $4.11 | $4.82 | 6,994,800 | — | — |
| 1990-11-09 | $3.98 | $4.66 | 4,581,600 | — | — |
| 1990-11-08 | $3.95 | $4.63 | 2,370,000 | — | — |
| 1990-11-07 | $4.02 | $4.71 | 8,748,000 | — | — |
| 1990-11-06 | $4.10 | $4.81 | 1,406,400 | — | — |
| 1990-11-05 | $4.15 | $4.86 | 3,615,600 | — | — |
| 1990-11-02 | $4.06 | $4.76 | 3,055,200 | — | — |
| 1990-11-01 | $4.05 | $4.75 | 2,048,400 | — | — |
| 1990-10-31 | $3.98 | $4.66 | 1,755,600 | — | — |
| 1990-10-30 | $3.92 | $4.59 | 4,981,200 | — | — |
| 1990-10-29 | $4.03 | $4.72 | 1,710,000 | — | — |
| 1990-10-26 | $4.16 | $4.87 | 3,985,200 | — | — |
| 1990-10-25 | $4.35 | $5.10 | 3,207,600 | — | — |
| 1990-10-24 | $4.41 | $5.16 | 2,895,600 | — | — |
| 1990-10-23 | $4.42 | $5.18 | 1,906,800 | — | — |
| 1990-10-22 | $4.47 | $5.24 | 4,240,800 | — | — |
| 1990-10-19 | $4.31 | $5.05 | 3,750,000 | — | — |
| 1990-10-18 | $4.23 | $4.96 | 2,770,800 | — | — |
| 1990-10-17 | $3.99 | $4.68 | 2,961,600 | — | — |
| 1990-10-16 | $3.93 | $4.60 | 3,948,000 | — | — |
| 1990-10-15 | $4.00 | $4.69 | 3,582,000 | — | — |
| 1990-10-12 | $4.06 | $4.76 | 3,598,800 | — | — |
| 1990-10-11 | $4.01 | $4.70 | 5,034,000 | — | — |
| 1990-10-10 | $4.05 | $4.75 | 3,676,800 | — | — |
| 1990-10-09 | $4.17 | $4.88 | 3,997,200 | — | — |
| 1990-10-08 | $4.32 | $5.07 | 2,179,200 | — | — |
| 1990-10-05 | $4.30 | $5.04 | 3,859,200 | — | — |
| 1990-10-04 | $4.33 | $5.08 | 4,512,000 | — | — |
| 1990-10-03 | $4.34 | $5.09 | 4,833,600 | — | — |
| 1990-10-02 | $4.49 | $5.26 | 4,924,800 | — | — |
| 1990-10-01 | $4.38 | $5.13 | 3,306,000 | — | — |
| 1990-09-28 | $4.40 | $5.15 | 3,446,400 | — | — |
| 1990-09-27 | $4.22 | $4.94 | 3,819,600 | — | — |
| 1990-09-26 | $4.31 | $5.05 | 1,448,400 | — | — |
| 1990-09-25 | $4.35 | $5.10 | 1,252,800 | — | — |
| 1990-09-24 | $4.27 | $5.01 | 3,357,600 | — | — |
| 1990-09-21 | $4.34 | $5.09 | 5,026,800 | — | — |
| 1990-09-20 | $4.33 | $5.08 | 4,347,600 | — | — |
| 1990-09-19 | $4.42 | $5.18 | 2,191,200 | — | — |
| 1990-09-18 | $4.47 | $5.24 | 2,724,000 | — | — |
| 1990-09-17 | $4.51 | $5.29 | 1,864,800 | — | — |
| 1990-09-14 | $4.51 | $5.29 | 3,232,800 | — | — |
| 1990-09-13 | $4.57 | $5.36 | 2,191,200 | — | — |
| 1990-09-12 | $4.69 | $5.49 | 2,808,000 | — | — |
| 1990-09-11 | $4.73 | $5.54 | 4,314,000 | — | — |
| 1990-09-10 | $4.70 | $5.51 | 4,773,600 | — | — |
| 1990-09-07 | $4.79 | $5.62 | 1,156,800 | — | — |
| 1990-09-06 | $4.77 | $5.59 | 2,847,600 | — | — |
| 1990-09-05 | $4.85 | $5.69 | 1,899,600 | — | — |
| 1990-09-04 | $4.82 | $5.65 | 938,400 | — | — |
| 1990-08-31 | $4.73 | $5.54 | 1,452,000 | — | — |
| 1990-08-30 | $4.74 | $5.55 | 4,466,400 | — | — |
| 1990-08-29 | $4.78 | $5.60 | 5,709,600 | — | — |
| 1990-08-28 | $4.79 | $5.62 | 4,323,600 | — | — |
| 1990-08-27 | $4.75 | $5.57 | 4,340,400 | — | — |
| 1990-08-24 | $4.60 | $5.40 | 4,614,000 | — | — |
| 1990-08-23 | $4.52 | $5.30 | 5,245,200 | — | — |
| 1990-08-22 | $4.73 | $5.54 | 5,100,000 | — | — |
| 1990-08-21 | $4.79 | $5.62 | 6,823,200 | — | — |
| 1990-08-20 | $4.88 | $5.71 | 3,248,400 | — | — |
| 1990-08-17 | $4.92 | $5.76 | 4,731,600 | — | — |
| 1990-08-16 | $5.08 | $5.96 | 2,006,400 | — | — |
| 1990-08-15 | $5.22 | $6.12 | 3,097,200 | — | — |
| 1990-08-14 | $5.23 | $6.13 | 1,402,800 | — | — |
| 1990-08-13 | $5.22 | $6.08 | 1,760,400 | — | — |
| 1990-08-10 | $5.08 | $5.93 | 2,275,200 | — | — |
| 1990-08-09 | $5.31 | $6.19 | 3,106,800 | — | — |
| 1990-08-08 | $5.31 | $6.19 | 4,640,400 | — | — |
| 1990-08-07 | $5.21 | $6.07 | 7,256,400 | — | — |
| 1990-08-06 | $5.38 | $6.27 | 6,026,400 | — | — |
| 1990-08-03 | $5.56 | $6.48 | 8,414,400 | — | — |
| 1990-08-02 | $5.60 | $6.53 | 4,376,400 | — | — |
| 1990-08-01 | $5.67 | $6.61 | 4,977,600 | — | — |
| 1990-07-31 | $5.83 | $6.80 | 4,728,000 | — | — |
| 1990-07-30 | $5.98 | $6.97 | 2,575,200 | — | — |
| 1990-07-27 | $6.00 | $6.99 | 1,984,800 | — | — |
| 1990-07-26 | $6.00 | $6.99 | 2,120,400 | — | — |
| 1990-07-25 | $5.97 | $6.96 | 2,709,600 | — | — |
| 1990-07-24 | $5.91 | $6.89 | 1,584,000 | — | — |
| 1990-07-23 | $5.99 | $6.98 | 3,411,600 | — | — |
| 1990-07-20 | $6.08 | $7.09 | 1,880,400 | — | — |
| 1990-07-19 | $6.13 | $7.14 | 3,324,000 | — | — |
| 1990-07-18 | $6.22 | $7.25 | 2,670,000 | — | — |
| 1990-07-17 | $6.33 | $7.38 | 1,404,000 | — | — |
| 1990-07-16 | $6.51 | $7.59 | 2,709,600 | — | — |
| 1990-07-13 | $6.46 | $7.53 | 4,310,400 | — | — |
| 1990-07-12 | $6.29 | $7.33 | 2,054,400 | — | — |
| 1990-07-11 | $6.06 | $7.07 | 1,828,800 | — | — |
| 1990-07-10 | $5.93 | $6.91 | 1,270,800 | — | — |
| 1990-07-09 | $5.88 | $6.85 | 3,387,600 | — | — |
| 1990-07-06 | $5.90 | $6.87 | 3,885,600 | — | — |
| 1990-07-05 | $5.99 | $6.98 | 3,446,400 | — | — |
| 1990-07-03 | $6.10 | $7.12 | 1,112,400 | — | — |
| 1990-07-02 | $6.16 | $7.18 | 1,544,400 | — | — |
| 1990-06-29 | $6.06 | $7.07 | 2,538,000 | — | — |
| 1990-06-28 | $5.95 | $6.93 | 2,288,400 | — | — |
| 1990-06-27 | $5.90 | $6.87 | 3,342,000 | — | — |
| 1990-06-26 | $5.89 | $6.86 | 2,035,200 | — | — |
| 1990-06-25 | $5.95 | $6.93 | 2,756,400 | — | — |
| 1990-06-22 | $6.15 | $7.16 | 1,845,600 | — | — |
| 1990-06-21 | $6.11 | $7.13 | 1,796,400 | — | — |
| 1990-06-20 | $6.16 | $7.18 | 1,564,800 | — | — |
| 1990-06-19 | $6.19 | $7.21 | 3,039,600 | — | — |
| 1990-06-18 | $6.07 | $7.08 | 1,389,600 | — | — |
| 1990-06-15 | $6.20 | $7.23 | 2,802,000 | — | — |
| 1990-06-14 | $6.21 | $7.24 | 1,508,400 | — | — |
| 1990-06-13 | $6.27 | $7.31 | 1,862,400 | — | — |
| 1990-06-12 | $6.27 | $7.31 | 2,564,400 | — | — |
| 1990-06-11 | $6.11 | $7.13 | 2,535,600 | — | — |
| 1990-06-08 | $6.01 | $7.01 | 3,253,200 | — | — |
| 1990-06-07 | $6.07 | $7.08 | 2,485,200 | — | — |
| 1990-06-06 | $6.05 | $7.06 | 5,248,800 | — | — |
| 1990-06-05 | $6.10 | $7.12 | 2,776,800 | — | — |
| 1990-06-04 | $6.32 | $7.37 | 1,450,800 | — | — |
| 1990-06-01 | $6.29 | $7.33 | 2,055,600 | — | — |
| 1990-05-31 | $6.30 | $7.35 | 2,094,000 | — | — |
| 1990-05-30 | $6.29 | $7.33 | 1,922,400 | — | — |
| 1990-05-29 | $6.22 | $7.25 | 2,610,000 | — | — |
| 1990-05-25 | $6.19 | $7.21 | 1,825,200 | — | — |
| 1990-05-24 | $6.25 | $7.29 | 5,341,200 | — | — |
| 1990-05-23 | $6.20 | $7.23 | 2,378,400 | — | — |
| 1990-05-22 | $6.19 | $7.21 | 5,041,200 | — | — |
| 1990-05-21 | $6.18 | $7.20 | 5,456,400 | — | — |
| 1990-05-18 | $6.06 | $7.07 | 1,050,000 | — | — |
| 1990-05-17 | $6.05 | $7.06 | 2,578,800 | — | — |
| 1990-05-16 | $6.01 | $7.01 | 4,087,200 | — | — |
| 1990-05-15 | $5.99 | $6.98 | 1,975,200 | — | — |
| 1990-05-14 | $5.96 | $6.95 | 3,463,200 | — | — |
| 1990-05-11 | $5.90 | $6.84 | 5,055,600 | — | — |
| 1990-05-10 | $5.70 | $6.61 | 3,651,600 | — | — |
| 1990-05-09 | $5.68 | $6.59 | 2,736,000 | — | — |
| 1990-05-08 | $5.72 | $6.64 | 3,985,200 | — | — |
| 1990-05-07 | $5.79 | $6.72 | 1,242,000 | — | — |
| 1990-05-04 | $5.72 | $6.64 | 1,402,800 | — | — |
| 1990-05-03 | $5.65 | $6.55 | 4,208,400 | — | — |
| 1990-05-02 | $5.58 | $6.48 | 1,100,400 | — | — |
| 1990-05-01 | $5.65 | $6.55 | 1,550,400 | — | — |
| 1990-04-30 | $5.64 | $6.54 | 3,188,400 | — | — |
| 1990-04-27 | $5.66 | $6.56 | 2,485,200 | — | — |
| 1990-04-26 | $5.75 | $6.67 | 2,319,600 | — | — |
| 1990-04-25 | $5.67 | $6.58 | 1,506,000 | — | — |
| 1990-04-24 | $5.59 | $6.49 | 2,041,200 | — | — |
| 1990-04-23 | $5.61 | $6.52 | 2,143,200 | — | — |
| 1990-04-20 | $5.58 | $6.48 | 9,084,000 | — | — |
| 1990-04-19 | $5.76 | $6.68 | 6,772,800 | — | — |
| 1990-04-18 | $5.90 | $6.84 | 2,378,400 | — | — |
| 1990-04-17 | $5.98 | $6.94 | 3,768,000 | — | — |
| 1990-04-16 | $5.96 | $6.91 | 5,176,800 | — | — |
| 1990-04-12 | $5.90 | $6.84 | 10,650,000 | — | — |
| 1990-04-11 | $5.79 | $6.72 | 2,344,800 | — | — |
| 1990-04-10 | $5.83 | $6.77 | 2,149,200 | — | — |
| 1990-04-09 | $5.80 | $6.73 | 1,681,200 | — | — |
| 1990-04-06 | $5.79 | $6.72 | 4,098,000 | — | — |
| 1990-04-05 | $5.83 | $6.77 | 1,748,400 | — | — |
| 1990-04-04 | $5.83 | $6.77 | 4,293,600 | — | — |
| 1990-04-03 | $5.82 | $6.76 | 4,809,600 | — | — |
| 1990-04-02 | $5.72 | $6.64 | 1,598,400 | — | — |
| 1990-03-30 | $5.74 | $6.66 | 2,979,600 | — | — |
| 1990-03-29 | $5.74 | $6.66 | 1,597,200 | — | — |
| 1990-03-28 | $5.74 | $6.66 | 2,569,200 | — | — |
| 1990-03-27 | $5.75 | $6.67 | 1,706,400 | — | — |
| 1990-03-26 | $5.68 | $6.59 | 2,756,400 | — | — |
| 1990-03-23 | $5.64 | $6.54 | 1,348,800 | — | — |
| 1990-03-22 | $5.61 | $6.52 | 2,086,800 | — | — |
| 1990-03-21 | $5.73 | $6.65 | 1,489,200 | — | — |
| 1990-03-20 | $5.76 | $6.68 | 2,960,400 | — | — |
| 1990-03-19 | $5.78 | $6.71 | 2,179,200 | — | — |
| 1990-03-16 | $5.71 | $6.62 | 3,284,400 | — | — |
| 1990-03-15 | $5.61 | $6.52 | 2,508,000 | — | — |
| 1990-03-14 | $5.58 | $6.48 | 2,828,400 | — | — |
| 1990-03-13 | $5.64 | $6.54 | 4,648,800 | — | — |
| 1990-03-12 | $5.49 | $6.37 | 607,200 | — | — |
| 1990-03-09 | $5.50 | $6.38 | 1,992,000 | — | — |
| 1990-03-08 | $5.55 | $6.44 | 3,894,000 | — | — |
| 1990-03-07 | $5.44 | $6.31 | 2,548,800 | — | — |
| 1990-03-06 | $5.39 | $6.25 | 2,073,600 | — | — |
| 1990-03-05 | $5.30 | $6.15 | 1,294,800 | — | — |
| 1990-03-02 | $5.34 | $6.20 | 2,854,800 | — | — |
| 1990-03-01 | $5.25 | $6.09 | 3,490,800 | — | — |
| 1990-02-28 | $5.13 | $5.95 | 1,448,400 | — | — |
| 1990-02-27 | $5.10 | $5.92 | 3,139,200 | — | — |
| 1990-02-26 | $5.08 | $5.90 | 655,200 | — | — |
| 1990-02-23 | $5.08 | $5.90 | 934,800 | — | — |
| 1990-02-22 | $5.15 | $5.97 | 2,236,800 | — | — |
| 1990-02-21 | $5.15 | $5.97 | 2,024,400 | — | — |
| 1990-02-20 | $5.14 | $5.96 | 1,696,800 | — | — |
| 1990-02-16 | $5.19 | $6.02 | 1,116,000 | — | — |
| 1990-02-15 | $5.24 | $6.08 | 3,273,600 | — | — |
| 1990-02-14 | $5.20 | $6.03 | 2,329,200 | — | — |
| 1990-02-13 | $5.24 | $6.08 | 1,686,000 | — | — |
| 1990-02-12 | $5.31 | $6.13 | 3,559,200 | — | — |
| 1990-02-09 | $5.36 | $6.19 | 2,979,600 | — | — |
| 1990-02-08 | $5.30 | $6.12 | 1,132,800 | — | — |
| 1990-02-07 | $5.27 | $6.08 | 1,935,600 | — | — |
| 1990-02-06 | $5.15 | $5.94 | 931,200 | — | — |
| 1990-02-05 | $5.19 | $5.99 | 642,000 | — | — |
| 1990-02-02 | $5.15 | $5.94 | 1,245,600 | — | — |
| 1990-02-01 | $5.05 | $5.83 | 3,002,400 | — | — |
| 1990-01-31 | $4.97 | $5.74 | 1,628,400 | — | — |
| 1990-01-30 | $4.96 | $5.72 | 1,922,400 | — | — |
| 1990-01-29 | $5.00 | $5.77 | 1,188,000 | — | — |
| 1990-01-26 | $4.96 | $5.72 | 2,346,000 | — | — |
| 1990-01-25 | $5.06 | $5.84 | 1,545,600 | — | — |
| 1990-01-24 | $5.11 | $5.90 | 1,976,400 | — | — |
| 1990-01-23 | $5.05 | $5.83 | 1,263,600 | — | — |
| 1990-01-22 | $4.99 | $5.76 | 1,236,000 | — | — |
| 1990-01-19 | $5.10 | $5.89 | 1,464,000 | — | — |
| 1990-01-18 | $5.16 | $5.95 | 1,608,000 | — | — |
| 1990-01-17 | $5.20 | $6.00 | 1,254,000 | — | — |
| 1990-01-16 | $5.23 | $6.04 | 1,875,600 | — | — |
| 1990-01-15 | $5.25 | $6.06 | 2,175,600 | — | — |
| 1990-01-12 | $5.33 | $6.16 | 2,378,400 | — | — |
| 1990-01-11 | $5.49 | $6.34 | 3,870,000 | — | — |
| 1990-01-10 | $5.46 | $6.30 | 3,058,800 | — | — |
| 1990-01-09 | $5.46 | $6.30 | 2,371,200 | — | — |
| 1990-01-08 | $5.53 | $6.39 | 1,956,000 | — | — |
| 1990-01-05 | $5.48 | $6.33 | 4,330,800 | — | — |
| 1990-01-04 | $5.47 | $6.31 | 3,141,600 | — | — |
| 1990-01-03 | $5.46 | $6.30 | 2,252,400 | — | — |
| 1990-01-02 | $5.41 | $6.24 | 3,190,800 | — | — |