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
- 1983-04-14 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 | $4.88 | $5.13 | 225,600 | — | — |
| 1990-12-28 | $4.75 | $5.00 | 198,400 | — | — |
| 1990-12-27 | $4.81 | $5.07 | 183,000 | — | — |
| 1990-12-26 | $4.69 | $4.93 | 151,800 | — | — |
| 1990-12-24 | $4.69 | $4.93 | 38,800 | — | — |
| 1990-12-21 | $4.69 | $4.93 | 151,200 | — | — |
| 1990-12-20 | $4.56 | $4.80 | 101,400 | — | — |
| 1990-12-19 | $4.69 | $4.93 | 181,400 | — | — |
| 1990-12-18 | $4.63 | $4.87 | 14,000 | — | — |
| 1990-12-17 | $4.63 | $4.87 | 114,200 | — | — |
| 1990-12-14 | $4.69 | $4.93 | 64,400 | — | — |
| 1990-12-13 | $4.63 | $4.87 | 77,200 | — | — |
| 1990-12-12 | $4.56 | $4.80 | 157,000 | — | — |
| 1990-12-11 | $4.75 | $5.00 | 197,000 | — | — |
| 1990-12-10 | $4.63 | $4.87 | 59,400 | — | — |
| 1990-12-07 | $4.75 | $5.00 | 10,600 | — | — |
| 1990-12-06 | $4.75 | $5.00 | 59,600 | — | — |
| 1990-12-05 | $4.50 | $4.74 | 324,600 | — | — |
| 1990-12-04 | $4.38 | $4.61 | 112,800 | — | — |
| 1990-12-03 | $4.44 | $4.67 | 171,400 | — | — |
| 1990-11-30 | $4.31 | $4.54 | 76,800 | — | — |
| 1990-11-29 | $4.44 | $4.67 | 29,800 | — | — |
| 1990-11-28 | $4.50 | $4.74 | 47,800 | — | — |
| 1990-11-27 | $4.44 | $4.67 | 116,400 | — | — |
| 1990-11-26 | $4.44 | $4.67 | 61,800 | — | — |
| 1990-11-23 | $4.63 | $4.87 | 9,600 | — | — |
| 1990-11-21 | $4.50 | $4.74 | 91,000 | — | — |
| 1990-11-20 | $4.94 | $5.20 | 58,400 | — | — |
| 1990-11-19 | $4.88 | $5.13 | 41,600 | — | — |
| 1990-11-16 | $4.94 | $5.20 | 24,200 | — | — |
| 1990-11-15 | $4.81 | $5.07 | 86,000 | — | — |
| 1990-11-14 | $4.81 | $5.07 | 98,400 | — | — |
| 1990-11-13 | $4.69 | $4.93 | 142,000 | — | — |
| 1990-11-12 | $4.25 | $4.47 | 50,000 | — | — |
| 1990-11-09 | $3.88 | $4.08 | 176,200 | — | — |
| 1990-11-08 | $3.69 | $3.88 | 62,200 | — | — |
| 1990-11-07 | $3.56 | $3.75 | 278,600 | — | — |
| 1990-11-06 | $3.56 | $3.75 | 102,600 | — | — |
| 1990-11-05 | $3.63 | $3.82 | 59,000 | — | — |
| 1990-11-02 | $3.63 | $3.78 | 284,200 | — | — |
| 1990-11-01 | $3.88 | $4.05 | 164,400 | — | — |
| 1990-10-31 | $3.88 | $4.05 | 250,200 | — | — |
| 1990-10-30 | $4.00 | $4.18 | 242,200 | — | — |
| 1990-10-29 | $3.94 | $4.11 | 110,400 | — | — |
| 1990-10-26 | $4.13 | $4.31 | 108,000 | — | — |
| 1990-10-25 | $4.13 | $4.31 | 104,000 | — | — |
| 1990-10-24 | $4.13 | $4.31 | 196,400 | — | — |
| 1990-10-23 | $4.19 | $4.37 | 322,400 | — | — |
| 1990-10-22 | $4.31 | $4.50 | 142,600 | — | — |
| 1990-10-19 | $4.75 | $4.96 | 104,000 | — | — |
| 1990-10-18 | $4.81 | $5.02 | 242,800 | — | — |
| 1990-10-17 | $5.25 | $5.48 | 256,800 | — | — |
| 1990-10-16 | $5.13 | $5.35 | 64,800 | — | — |
| 1990-10-15 | $5.56 | $5.81 | 53,200 | — | — |
| 1990-10-12 | $5.50 | $5.74 | 33,600 | — | — |
| 1990-10-11 | $5.56 | $5.81 | 22,200 | — | — |
| 1990-10-10 | $5.69 | $5.94 | 115,600 | — | — |
| 1990-10-09 | $5.88 | $6.13 | 38,800 | — | — |
| 1990-10-08 | $6.00 | $6.26 | 56,600 | — | — |
| 1990-10-05 | $5.75 | $6.00 | 118,600 | — | — |
| 1990-10-04 | $5.44 | $5.68 | 43,800 | — | — |
| 1990-10-03 | $5.50 | $5.74 | 69,000 | — | — |
| 1990-10-02 | $5.75 | $6.00 | 40,200 | — | — |
| 1990-10-01 | $5.75 | $6.00 | 27,000 | — | — |
| 1990-09-28 | $5.44 | $5.68 | 18,400 | — | — |
| 1990-09-27 | $5.50 | $5.74 | 34,800 | — | — |
| 1990-09-26 | $5.56 | $5.81 | 58,200 | — | — |
| 1990-09-25 | $5.75 | $6.00 | 271,600 | — | — |
| 1990-09-24 | $5.56 | $5.81 | 165,800 | — | — |
| 1990-09-21 | $5.50 | $5.74 | 120,400 | — | — |
| 1990-09-20 | $5.44 | $5.68 | 93,400 | — | — |
| 1990-09-19 | $5.50 | $5.74 | 156,800 | — | — |
| 1990-09-18 | $5.81 | $6.07 | 354,400 | — | — |
| 1990-09-17 | $5.88 | $6.13 | 60,000 | — | — |
| 1990-09-14 | $6.06 | $6.33 | 200,400 | — | — |
| 1990-09-13 | $6.31 | $6.59 | 106,600 | — | — |
| 1990-09-12 | $6.56 | $6.85 | 75,000 | — | — |
| 1990-09-11 | $6.50 | $6.79 | 46,600 | — | — |
| 1990-09-10 | $6.69 | $6.98 | 23,200 | — | — |
| 1990-09-07 | $6.69 | $6.98 | 77,800 | — | — |
| 1990-09-06 | $6.81 | $7.11 | 9,600 | — | — |
| 1990-09-05 | $6.69 | $6.98 | 105,800 | — | — |
| 1990-09-04 | $6.81 | $7.11 | 25,400 | — | — |
| 1990-08-31 | $6.75 | $7.05 | 22,000 | — | — |
| 1990-08-30 | $6.88 | $7.18 | 39,200 | — | — |
| 1990-08-29 | $6.94 | $7.24 | 94,600 | — | — |
| 1990-08-28 | $6.94 | $7.24 | 136,800 | — | — |
| 1990-08-27 | $6.56 | $6.85 | 299,000 | — | — |
| 1990-08-24 | $6.44 | $6.72 | 191,000 | — | — |
| 1990-08-23 | $6.00 | $6.26 | 461,600 | — | — |
| 1990-08-22 | $6.38 | $6.66 | 215,400 | — | — |
| 1990-08-21 | $6.50 | $6.79 | 250,000 | — | — |
| 1990-08-20 | $6.69 | $6.98 | 352,800 | — | — |
| 1990-08-17 | $7.06 | $7.37 | 253,000 | — | — |
| 1990-08-16 | $7.06 | $7.37 | 107,400 | — | — |
| 1990-08-15 | $7.06 | $7.37 | 178,800 | — | — |
| 1990-08-14 | $7.31 | $7.63 | 46,200 | — | — |
| 1990-08-13 | $7.06 | $7.37 | 299,800 | — | — |
| 1990-08-10 | $7.19 | $7.50 | 231,000 | — | — |
| 1990-08-09 | $8.00 | $8.35 | 335,600 | — | — |
| 1990-08-08 | $7.94 | $8.29 | 198,200 | — | — |
| 1990-08-07 | $8.00 | $8.35 | 197,400 | — | — |
| 1990-08-06 | $8.00 | $8.35 | 389,000 | — | — |
| 1990-08-03 | $8.13 | $8.48 | 85,800 | — | — |
| 1990-08-02 | $8.38 | $8.74 | 246,800 | — | — |
| 1990-08-01 | $8.56 | $8.94 | 169,800 | — | — |
| 1990-07-31 | $8.50 | $8.87 | 457,200 | — | — |
| 1990-07-30 | $8.44 | $8.81 | 71,200 | — | — |
| 1990-07-27 | $8.50 | $8.87 | 106,800 | — | — |
| 1990-07-26 | $8.56 | $8.94 | 221,600 | — | — |
| 1990-07-25 | $8.50 | $8.87 | 435,800 | — | — |
| 1990-07-24 | $9.19 | $9.59 | 112,000 | — | — |
| 1990-07-23 | $9.44 | $9.85 | 160,400 | — | — |
| 1990-07-20 | $9.56 | $9.98 | 80,600 | — | — |
| 1990-07-19 | $9.69 | $10.11 | 64,600 | — | — |
| 1990-07-18 | $9.56 | $9.98 | 33,400 | — | — |
| 1990-07-17 | $9.56 | $9.98 | 95,400 | — | — |
| 1990-07-16 | $9.56 | $9.98 | 16,800 | — | — |
| 1990-07-13 | $9.63 | $10.05 | 49,600 | — | — |
| 1990-07-12 | $9.75 | $10.18 | 111,000 | — | — |
| 1990-07-11 | $9.81 | $10.24 | 154,000 | — | — |
| 1990-07-10 | $9.81 | $10.24 | 25,000 | — | — |
| 1990-07-09 | $9.81 | $10.24 | 40,400 | — | — |
| 1990-07-06 | $9.63 | $10.05 | 22,400 | — | — |
| 1990-07-05 | $9.56 | $9.98 | 49,800 | — | — |
| 1990-07-03 | $9.63 | $10.05 | 80,400 | — | — |
| 1990-07-02 | $9.50 | $9.92 | 89,400 | — | — |
| 1990-06-29 | $9.31 | $9.72 | 37,200 | — | — |
| 1990-06-28 | $9.31 | $9.72 | 104,600 | — | — |
| 1990-06-27 | $9.31 | $9.72 | 13,400 | — | — |
| 1990-06-26 | $9.38 | $9.79 | 15,800 | — | — |
| 1990-06-25 | $9.38 | $9.79 | 94,400 | — | — |
| 1990-06-22 | $9.50 | $9.92 | 103,400 | — | — |
| 1990-06-21 | $9.56 | $9.98 | 157,000 | — | — |
| 1990-06-20 | $9.56 | $9.98 | 414,400 | — | — |
| 1990-06-19 | $9.31 | $9.72 | 165,400 | — | — |
| 1990-06-18 | $9.00 | $9.40 | 85,200 | — | — |
| 1990-06-15 | $9.19 | $9.59 | 23,800 | — | — |
| 1990-06-14 | $9.31 | $9.72 | 163,400 | — | — |
| 1990-06-13 | $9.56 | $9.98 | 104,800 | — | — |
| 1990-06-12 | $9.38 | $9.79 | 153,600 | — | — |
| 1990-06-11 | $9.50 | $9.92 | 437,600 | — | — |
| 1990-06-08 | $8.94 | $9.33 | 155,400 | — | — |
| 1990-06-07 | $9.00 | $9.40 | 449,000 | — | — |
| 1990-06-06 | $8.69 | $9.07 | 39,000 | — | — |
| 1990-06-05 | $8.69 | $9.07 | 212,200 | — | — |
| 1990-06-04 | $8.81 | $9.20 | 102,800 | — | — |
| 1990-06-01 | $8.75 | $9.14 | 77,000 | — | — |
| 1990-05-31 | $8.56 | $8.94 | 9,800 | — | — |
| 1990-05-30 | $8.56 | $8.94 | 232,800 | — | — |
| 1990-05-29 | $8.56 | $8.94 | 385,600 | — | — |
| 1990-05-25 | $8.50 | $8.87 | 150,200 | — | — |
| 1990-05-24 | $8.44 | $8.81 | 95,800 | — | — |
| 1990-05-23 | $8.31 | $8.68 | 87,600 | — | — |
| 1990-05-22 | $8.31 | $8.68 | 150,400 | — | — |
| 1990-05-21 | $8.44 | $8.81 | 88,000 | — | — |
| 1990-05-18 | $8.56 | $8.94 | 83,200 | — | — |
| 1990-05-17 | $8.44 | $8.81 | 588,800 | — | — |
| 1990-05-16 | $8.19 | $8.55 | 908,000 | — | — |
| 1990-05-15 | $8.25 | $8.61 | 171,600 | — | — |
| 1990-05-14 | $8.44 | $8.81 | 157,600 | — | — |
| 1990-05-11 | $8.50 | $8.87 | 177,800 | — | — |
| 1990-05-10 | $8.56 | $8.94 | 92,800 | — | — |
| 1990-05-09 | $8.50 | $8.87 | 43,400 | — | — |
| 1990-05-08 | $8.50 | $8.87 | 40,400 | — | — |
| 1990-05-07 | $8.50 | $8.87 | 24,600 | — | — |
| 1990-05-04 | $8.56 | $8.91 | 432,800 | — | — |
| 1990-05-03 | $8.38 | $8.71 | 653,400 | — | — |
| 1990-05-02 | $8.31 | $8.65 | 81,400 | — | — |
| 1990-05-01 | $8.31 | $8.65 | 168,000 | — | — |
| 1990-04-30 | $8.31 | $8.65 | 223,000 | — | — |
| 1990-04-27 | $8.44 | $8.78 | 134,000 | — | — |
| 1990-04-26 | $8.31 | $8.65 | 73,400 | — | — |
| 1990-04-25 | $8.56 | $8.91 | 73,200 | — | — |
| 1990-04-24 | $8.38 | $8.71 | 146,400 | — | — |
| 1990-04-23 | $8.50 | $8.84 | 1,181,600 | — | — |
| 1990-04-20 | $8.38 | $8.71 | 66,800 | — | — |
| 1990-04-19 | $8.44 | $8.78 | 128,000 | — | — |
| 1990-04-18 | $8.56 | $8.91 | 185,200 | — | — |
| 1990-04-17 | $8.75 | $9.10 | 222,600 | — | — |
| 1990-04-16 | $8.75 | $9.10 | 30,400 | — | — |
| 1990-04-12 | $8.75 | $9.10 | 89,800 | — | — |
| 1990-04-11 | $8.94 | $9.30 | 31,600 | — | — |
| 1990-04-10 | $9.00 | $9.36 | 59,400 | — | — |
| 1990-04-09 | $9.13 | $9.49 | 33,200 | — | — |
| 1990-04-06 | $9.19 | $9.56 | 84,600 | — | — |
| 1990-04-05 | $9.13 | $9.49 | 36,200 | — | — |
| 1990-04-04 | $8.81 | $9.17 | 28,200 | — | — |
| 1990-04-03 | $8.81 | $9.17 | 43,600 | — | — |
| 1990-04-02 | $8.94 | $9.30 | 79,200 | — | — |
| 1990-03-30 | $8.88 | $9.23 | 319,200 | — | — |
| 1990-03-29 | $9.00 | $9.36 | 21,800 | — | — |
| 1990-03-28 | $9.06 | $9.43 | 75,800 | — | — |
| 1990-03-27 | $9.25 | $9.62 | 426,000 | — | — |
| 1990-03-26 | $9.25 | $9.62 | 321,000 | — | — |
| 1990-03-23 | $9.13 | $9.49 | 2,077,000 | — | — |
| 1990-03-22 | $8.94 | $9.30 | 114,200 | — | — |
| 1990-03-21 | $9.06 | $9.43 | 127,600 | — | — |
| 1990-03-20 | $9.06 | $9.43 | 197,000 | — | — |
| 1990-03-19 | $9.06 | $9.43 | 468,600 | — | — |
| 1990-03-16 | $8.81 | $9.17 | 14,200 | — | — |
| 1990-03-15 | $8.69 | $9.04 | 175,800 | — | — |
| 1990-03-14 | $8.75 | $9.10 | 83,800 | — | — |
| 1990-03-13 | $8.75 | $9.10 | 65,600 | — | — |
| 1990-03-12 | $8.69 | $9.04 | 34,200 | — | — |
| 1990-03-09 | $8.88 | $9.23 | 112,000 | — | — |
| 1990-03-08 | $9.06 | $9.43 | 153,600 | — | — |
| 1990-03-07 | $9.00 | $9.36 | 57,800 | — | — |
| 1990-03-06 | $8.94 | $9.30 | 16,800 | — | — |
| 1990-03-05 | $8.94 | $9.30 | 17,400 | — | — |
| 1990-03-02 | $8.88 | $9.23 | 51,400 | — | — |
| 1990-03-01 | $8.81 | $9.17 | 30,400 | — | — |
| 1990-02-28 | $8.94 | $9.30 | 72,600 | — | — |
| 1990-02-27 | $8.81 | $9.14 | 175,800 | — | — |
| 1990-02-26 | $8.63 | $8.94 | 77,200 | — | — |
| 1990-02-23 | $8.63 | $8.94 | 135,200 | — | — |
| 1990-02-22 | $8.50 | $8.81 | 123,800 | — | — |
| 1990-02-21 | $8.50 | $8.81 | 45,200 | — | — |
| 1990-02-20 | $8.44 | $8.75 | 204,000 | — | — |
| 1990-02-16 | $8.50 | $8.81 | 39,800 | — | — |
| 1990-02-15 | $8.50 | $8.81 | 69,600 | — | — |
| 1990-02-14 | $8.44 | $8.75 | 44,800 | — | — |
| 1990-02-13 | $8.38 | $8.68 | 91,000 | — | — |
| 1990-02-12 | $8.38 | $8.68 | 89,600 | — | — |
| 1990-02-09 | $8.50 | $8.81 | 365,200 | — | — |
| 1990-02-08 | $8.50 | $8.81 | 83,600 | — | — |
| 1990-02-07 | $8.56 | $8.88 | 128,600 | — | — |
| 1990-02-06 | $8.56 | $8.88 | 230,200 | — | — |
| 1990-02-05 | $8.50 | $8.81 | 187,200 | — | — |
| 1990-02-02 | $8.44 | $8.75 | 238,000 | — | — |
| 1990-02-01 | $8.44 | $8.75 | 186,000 | — | — |
| 1990-01-31 | $8.31 | $8.62 | 299,200 | — | — |
| 1990-01-30 | $8.44 | $8.75 | 65,000 | — | — |
| 1990-01-29 | $8.63 | $8.94 | 86,800 | — | — |
| 1990-01-26 | $8.88 | $9.20 | 21,600 | — | — |
| 1990-01-25 | $8.81 | $9.14 | 198,400 | — | — |
| 1990-01-24 | $8.63 | $8.94 | 270,200 | — | — |
| 1990-01-23 | $8.63 | $8.94 | 148,200 | — | — |
| 1990-01-22 | $8.63 | $8.94 | 160,400 | — | — |
| 1990-01-19 | $8.69 | $9.01 | 164,200 | — | — |
| 1990-01-18 | $8.50 | $8.81 | 334,200 | — | — |
| 1990-01-17 | $8.75 | $9.07 | 240,800 | — | — |
| 1990-01-16 | $8.69 | $9.01 | 564,800 | — | — |
| 1990-01-15 | $8.63 | $8.94 | 141,800 | — | — |
| 1990-01-12 | $9.25 | $9.59 | 37,600 | — | — |
| 1990-01-11 | $9.44 | $9.79 | 34,400 | — | — |
| 1990-01-10 | $9.38 | $9.72 | 324,400 | — | — |
| 1990-01-09 | $9.44 | $9.79 | 572,200 | — | — |
| 1990-01-08 | $9.25 | $9.59 | 533,200 | — | — |
| 1990-01-05 | $9.31 | $9.66 | 362,000 | — | — |
| 1990-01-04 | $9.13 | $9.46 | 144,800 | — | — |
| 1990-01-03 | $8.88 | $9.20 | 183,400 | — | — |
| 1990-01-02 | $8.81 | $9.14 | 168,400 | — | — |