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
- 1980-05-06 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 | $3.19 | $3.19 | 198,594 | — | — |
| 1990-12-28 | $2.82 | $2.82 | 91,188 | — | — |
| 1990-12-27 | $2.82 | $2.82 | 71,298 | — | — |
| 1990-12-26 | $2.82 | $2.82 | 68,442 | — | — |
| 1990-12-24 | $3.06 | $3.06 | 58,752 | — | — |
| 1990-12-21 | $3.06 | $3.06 | 94,146 | — | — |
| 1990-12-20 | $3.06 | $3.06 | 43,962 | — | — |
| 1990-12-19 | $3.06 | $3.06 | 59,976 | — | — |
| 1990-12-18 | $3.06 | $3.06 | 46,002 | — | — |
| 1990-12-17 | $3.19 | $3.19 | 18,768 | — | — |
| 1990-12-14 | $3.31 | $3.31 | 59,466 | — | — |
| 1990-12-13 | $3.31 | $3.31 | 22,848 | — | — |
| 1990-12-12 | $3.19 | $3.19 | 12,240 | — | — |
| 1990-12-11 | $3.19 | $3.19 | 20,400 | — | — |
| 1990-12-10 | $3.31 | $3.31 | 34,170 | — | — |
| 1990-12-07 | $3.19 | $3.19 | 7,446 | — | — |
| 1990-12-06 | $3.19 | $3.19 | 22,236 | — | — |
| 1990-12-05 | $3.19 | $3.19 | 31,314 | — | — |
| 1990-12-04 | $3.19 | $3.19 | 5,100 | — | — |
| 1990-12-03 | $3.31 | $3.31 | 21,522 | — | — |
| 1990-11-30 | $3.43 | $3.43 | 48,144 | — | — |
| 1990-11-29 | $3.55 | $3.55 | 77,724 | — | — |
| 1990-11-28 | $3.55 | $3.55 | 85,884 | — | — |
| 1990-11-27 | $2.82 | $2.82 | 42,330 | — | — |
| 1990-11-26 | $2.70 | $2.70 | 39,270 | — | — |
| 1990-11-23 | $2.82 | $2.82 | 35,802 | — | — |
| 1990-11-21 | $2.94 | $2.94 | 44,574 | — | — |
| 1990-11-20 | $2.82 | $2.82 | 48,348 | — | — |
| 1990-11-19 | $3.19 | $3.19 | 17,952 | — | — |
| 1990-11-16 | $3.19 | $3.19 | 33,558 | — | — |
| 1990-11-15 | $3.31 | $3.31 | 50,490 | — | — |
| 1990-11-14 | $3.31 | $3.31 | 102,612 | — | — |
| 1990-11-13 | $3.43 | $3.43 | 40,086 | — | — |
| 1990-11-12 | $3.68 | $3.68 | 15,606 | — | — |
| 1990-11-09 | $3.55 | $3.55 | 17,544 | — | — |
| 1990-11-08 | $3.43 | $3.43 | 73,542 | — | — |
| 1990-11-07 | $3.55 | $3.55 | 21,318 | — | — |
| 1990-11-06 | $3.43 | $3.43 | 15,912 | — | — |
| 1990-11-05 | $3.80 | $3.80 | 10,200 | — | — |
| 1990-11-02 | $3.80 | $3.80 | 69,258 | — | — |
| 1990-11-01 | $3.55 | $3.55 | 15,912 | — | — |
| 1990-10-31 | $3.55 | $3.55 | 24,174 | — | — |
| 1990-10-30 | $3.55 | $3.55 | 62,628 | — | — |
| 1990-10-29 | $3.68 | $3.68 | 17,952 | — | — |
| 1990-10-26 | $3.80 | $3.80 | 20,910 | — | — |
| 1990-10-25 | $3.68 | $3.68 | 117,096 | — | — |
| 1990-10-24 | $3.55 | $3.55 | 29,886 | — | — |
| 1990-10-23 | $3.80 | $3.80 | 29,070 | — | — |
| 1990-10-22 | $3.80 | $3.80 | 28,764 | — | — |
| 1990-10-19 | $3.92 | $3.92 | 30,498 | — | — |
| 1990-10-18 | $3.92 | $3.92 | 51,000 | — | — |
| 1990-10-17 | $3.92 | $3.92 | 25,092 | — | — |
| 1990-10-16 | $3.92 | $3.92 | 42,024 | — | — |
| 1990-10-15 | $4.04 | $4.04 | 36,006 | — | — |
| 1990-10-12 | $4.41 | $4.41 | 93,126 | — | — |
| 1990-10-11 | $4.04 | $4.04 | 29,274 | — | — |
| 1990-10-10 | $3.92 | $3.92 | 33,456 | — | — |
| 1990-10-09 | $3.92 | $3.92 | 28,050 | — | — |
| 1990-10-08 | $3.92 | $3.92 | 6,630 | — | — |
| 1990-10-05 | $4.04 | $4.04 | 11,220 | — | — |
| 1990-10-04 | $4.04 | $4.04 | 32,946 | — | — |
| 1990-10-03 | $4.17 | $4.17 | 16,320 | — | — |
| 1990-10-02 | $4.29 | $4.29 | 25,806 | — | — |
| 1990-10-01 | $4.17 | $4.17 | 31,212 | — | — |
| 1990-09-28 | $4.17 | $4.17 | 58,650 | — | — |
| 1990-09-27 | $4.04 | $4.04 | 71,808 | — | — |
| 1990-09-26 | $4.04 | $4.04 | 39,372 | — | — |
| 1990-09-25 | $4.29 | $4.29 | 39,882 | — | — |
| 1990-09-24 | $4.29 | $4.29 | 50,388 | — | — |
| 1990-09-21 | $4.53 | $4.53 | 74,256 | — | — |
| 1990-09-20 | $4.29 | $4.29 | 40,902 | — | — |
| 1990-09-19 | $4.53 | $4.53 | 46,512 | — | — |
| 1990-09-18 | $4.66 | $4.66 | 43,452 | — | — |
| 1990-09-17 | $4.90 | $4.90 | 27,744 | — | — |
| 1990-09-14 | $5.15 | $5.15 | 33,660 | — | — |
| 1990-09-13 | $5.15 | $5.15 | 41,718 | — | — |
| 1990-09-12 | $5.64 | $5.64 | 7,650 | — | — |
| 1990-09-11 | $5.76 | $5.76 | 17,340 | — | — |
| 1990-09-10 | $5.76 | $5.76 | 46,818 | — | — |
| 1990-09-07 | $5.88 | $5.88 | 51,612 | — | — |
| 1990-09-06 | $5.27 | $5.27 | 89,556 | — | — |
| 1990-09-05 | $5.88 | $5.88 | 105,876 | — | — |
| 1990-09-04 | $6.62 | $6.62 | 80,376 | — | — |
| 1990-08-31 | $6.74 | $6.74 | 161,262 | — | — |
| 1990-08-30 | $6.37 | $6.37 | 234,600 | — | — |
| 1990-08-29 | $5.64 | $5.64 | 194,310 | — | — |
| 1990-08-28 | $4.66 | $4.66 | 69,666 | — | — |
| 1990-08-27 | $4.17 | $4.17 | 86,598 | — | — |
| 1990-08-24 | $3.92 | $3.92 | 181,968 | — | — |
| 1990-08-23 | $3.80 | $3.80 | 205,122 | — | — |
| 1990-08-22 | $4.04 | $4.04 | 74,664 | — | — |
| 1990-08-21 | $4.41 | $4.41 | 102,408 | — | — |
| 1990-08-20 | $5.02 | $5.02 | 100,266 | — | — |
| 1990-08-17 | $4.90 | $4.90 | 114,750 | — | — |
| 1990-08-16 | $5.15 | $5.15 | 133,314 | — | — |
| 1990-08-15 | $5.39 | $5.39 | 46,920 | — | — |
| 1990-08-14 | $5.76 | $5.76 | 88,128 | — | — |
| 1990-08-13 | $5.88 | $5.88 | 137,802 | — | — |
| 1990-08-10 | $5.64 | $5.64 | 225,114 | — | — |
| 1990-08-09 | $6.37 | $6.37 | 62,016 | — | — |
| 1990-08-08 | $6.62 | $6.62 | 82,824 | — | — |
| 1990-08-07 | $6.37 | $6.37 | 95,064 | — | — |
| 1990-08-06 | $6.74 | $6.74 | 178,398 | — | — |
| 1990-08-03 | $7.35 | $7.35 | 120,360 | — | — |
| 1990-08-02 | $7.97 | $7.97 | 49,980 | — | — |
| 1990-08-01 | $8.21 | $8.21 | 64,668 | — | — |
| 1990-07-31 | $8.46 | $8.46 | 35,904 | — | — |
| 1990-07-30 | $8.46 | $8.46 | 16,218 | — | — |
| 1990-07-27 | $8.70 | $8.70 | 38,964 | — | — |
| 1990-07-26 | $9.07 | $9.07 | 177,276 | — | — |
| 1990-07-25 | $8.82 | $8.82 | 42,534 | — | — |
| 1990-07-24 | $8.21 | $8.21 | 45,798 | — | — |
| 1990-07-23 | $8.09 | $8.09 | 95,268 | — | — |
| 1990-07-20 | $8.46 | $8.46 | 106,896 | — | — |
| 1990-07-19 | $9.07 | $9.07 | 64,872 | — | — |
| 1990-07-18 | $9.31 | $9.31 | 33,864 | — | — |
| 1990-07-17 | $9.44 | $9.44 | 24,174 | — | — |
| 1990-07-16 | $9.68 | $9.68 | 24,888 | — | — |
| 1990-07-13 | $9.56 | $9.56 | 23,562 | — | — |
| 1990-07-12 | $9.56 | $9.56 | 48,858 | — | — |
| 1990-07-11 | $9.56 | $9.56 | 52,428 | — | — |
| 1990-07-10 | $9.68 | $9.68 | 49,062 | — | — |
| 1990-07-09 | $9.80 | $9.80 | 25,296 | — | — |
| 1990-07-06 | $9.80 | $9.80 | 44,166 | — | — |
| 1990-07-05 | $9.80 | $9.80 | 20,808 | — | — |
| 1990-07-03 | $9.68 | $9.68 | 31,008 | — | — |
| 1990-07-02 | $9.68 | $9.68 | 35,088 | — | — |
| 1990-06-29 | $9.68 | $9.68 | 102,816 | — | — |
| 1990-06-28 | $9.56 | $9.56 | 30,090 | — | — |
| 1990-06-27 | $9.44 | $9.44 | 36,006 | — | — |
| 1990-06-26 | $9.31 | $9.31 | 34,272 | — | — |
| 1990-06-25 | $9.19 | $9.19 | 33,354 | — | — |
| 1990-06-22 | $9.31 | $9.31 | 24,582 | — | — |
| 1990-06-21 | $9.56 | $9.56 | 17,748 | — | — |
| 1990-06-20 | $9.44 | $9.44 | 86,190 | — | — |
| 1990-06-19 | $9.44 | $9.44 | 33,354 | — | — |
| 1990-06-18 | $9.56 | $9.56 | 71,910 | — | — |
| 1990-06-15 | $9.93 | $9.93 | 91,902 | — | — |
| 1990-06-14 | $9.80 | $9.80 | 47,430 | — | — |
| 1990-06-13 | $10.05 | $10.05 | 197,064 | — | — |
| 1990-06-12 | $9.93 | $9.93 | 184,518 | — | — |
| 1990-06-11 | $9.31 | $9.31 | 71,298 | — | — |
| 1990-06-08 | $9.44 | $9.44 | 47,328 | — | — |
| 1990-06-07 | $9.56 | $9.56 | 14,790 | — | — |
| 1990-06-06 | $9.44 | $9.44 | 28,662 | — | — |
| 1990-06-05 | $9.44 | $9.44 | 28,254 | — | — |
| 1990-06-04 | $9.68 | $9.68 | 45,492 | — | — |
| 1990-06-01 | $9.56 | $9.56 | 51,816 | — | — |
| 1990-05-31 | $9.68 | $9.68 | 78,336 | — | — |
| 1990-05-30 | $9.68 | $9.68 | 49,266 | — | — |
| 1990-05-29 | $10.05 | $10.05 | 18,768 | — | — |
| 1990-05-25 | $9.80 | $9.80 | 48,246 | — | — |
| 1990-05-24 | $9.93 | $9.93 | 137,292 | — | — |
| 1990-05-23 | $9.56 | $9.56 | 39,066 | — | — |
| 1990-05-22 | $9.44 | $9.44 | 28,356 | — | — |
| 1990-05-21 | $9.31 | $9.31 | 40,188 | — | — |
| 1990-05-18 | $9.56 | $9.56 | 44,574 | — | — |
| 1990-05-17 | $9.44 | $9.44 | 34,272 | — | — |
| 1990-05-16 | $9.44 | $9.44 | 29,478 | — | — |
| 1990-05-15 | $9.56 | $9.56 | 28,356 | — | — |
| 1990-05-14 | $9.56 | $9.56 | 38,964 | — | — |
| 1990-05-11 | $9.68 | $9.68 | 113,730 | — | — |
| 1990-05-10 | $9.19 | $9.19 | 60,588 | — | — |
| 1990-05-09 | $9.56 | $9.56 | 70,176 | — | — |
| 1990-05-08 | $9.56 | $9.56 | 124,440 | — | — |
| 1990-05-07 | $9.80 | $9.80 | 95,676 | — | — |
| 1990-05-04 | $9.93 | $9.93 | 92,004 | — | — |
| 1990-05-03 | $10.29 | $10.29 | 19,176 | — | — |
| 1990-05-02 | $10.54 | $10.54 | 92,106 | — | — |
| 1990-05-01 | $9.93 | $9.93 | 41,310 | — | — |
| 1990-04-30 | $10.29 | $10.29 | 44,064 | — | — |
| 1990-04-27 | $10.29 | $10.29 | 36,006 | — | — |
| 1990-04-26 | $10.05 | $10.05 | 71,706 | — | — |
| 1990-04-25 | $9.68 | $9.68 | 37,230 | — | — |
| 1990-04-24 | $9.68 | $9.68 | 36,822 | — | — |
| 1990-04-23 | $9.68 | $9.68 | 91,698 | — | — |
| 1990-04-20 | $9.93 | $9.93 | 30,192 | — | — |
| 1990-04-19 | $10.17 | $10.17 | 15,198 | — | — |
| 1990-04-18 | $10.29 | $10.29 | 20,196 | — | — |
| 1990-04-17 | $10.42 | $10.42 | 87,210 | — | — |
| 1990-04-16 | $10.17 | $10.17 | 25,092 | — | — |
| 1990-04-12 | $10.42 | $10.42 | 36,516 | — | — |
| 1990-04-11 | $10.42 | $10.42 | 19,890 | — | — |
| 1990-04-10 | $10.42 | $10.42 | 28,764 | — | — |
| 1990-04-09 | $10.42 | $10.42 | 21,420 | — | — |
| 1990-04-06 | $10.54 | $10.54 | 91,290 | — | — |
| 1990-04-05 | $11.27 | $11.27 | 87,924 | — | — |
| 1990-04-04 | $11.52 | $11.52 | 62,628 | — | — |
| 1990-04-03 | $11.52 | $11.52 | 194,208 | — | — |
| 1990-04-02 | $11.64 | $11.64 | 190,230 | — | — |
| 1990-03-30 | $10.91 | $10.91 | 49,164 | — | — |
| 1990-03-29 | $10.54 | $10.54 | 21,114 | — | — |
| 1990-03-28 | $10.66 | $10.66 | 27,846 | — | — |
| 1990-03-27 | $10.91 | $10.91 | 53,856 | — | — |
| 1990-03-26 | $11.03 | $11.03 | 123,624 | — | — |
| 1990-03-23 | $10.29 | $10.29 | 47,532 | — | — |
| 1990-03-22 | $10.54 | $10.54 | 120,258 | — | — |
| 1990-03-21 | $10.29 | $10.29 | 115,464 | — | — |
| 1990-03-20 | $9.80 | $9.80 | 86,802 | — | — |
| 1990-03-19 | $9.56 | $9.56 | 26,010 | — | — |
| 1990-03-16 | $9.80 | $9.80 | 45,288 | — | — |
| 1990-03-15 | $9.93 | $9.93 | 51,102 | — | — |
| 1990-03-14 | $9.80 | $9.80 | 30,192 | — | — |
| 1990-03-13 | $9.56 | $9.56 | 43,146 | — | — |
| 1990-03-12 | $9.80 | $9.80 | 21,828 | — | — |
| 1990-03-09 | $9.68 | $9.68 | 60,180 | — | — |
| 1990-03-08 | $9.80 | $9.80 | 73,848 | — | — |
| 1990-03-07 | $10.05 | $10.05 | 119,646 | — | — |
| 1990-03-06 | $9.56 | $9.56 | 121,686 | — | — |
| 1990-03-05 | $10.54 | $10.54 | 88,638 | — | — |
| 1990-03-02 | $10.42 | $10.42 | 248,778 | — | — |
| 1990-03-01 | $9.80 | $9.80 | 342,210 | — | — |
| 1990-02-28 | $8.33 | $8.33 | 101,082 | — | — |
| 1990-02-27 | $8.46 | $8.46 | 188,904 | — | — |
| 1990-02-26 | $7.97 | $7.97 | 261,222 | — | — |
| 1990-02-23 | $9.56 | $9.56 | 103,122 | — | — |
| 1990-02-22 | $9.80 | $9.80 | 153,714 | — | — |
| 1990-02-21 | $9.80 | $9.80 | 121,992 | — | — |
| 1990-02-20 | $10.17 | $10.17 | 211,038 | — | — |
| 1990-02-16 | $10.78 | $10.78 | 90,882 | — | — |
| 1990-02-15 | $11.03 | $11.03 | 73,338 | — | — |
| 1990-02-14 | $10.78 | $10.78 | 59,568 | — | — |
| 1990-02-13 | $11.15 | $11.15 | 27,744 | — | — |
| 1990-02-12 | $11.03 | $11.03 | 37,434 | — | — |
| 1990-02-09 | $11.40 | $11.40 | 65,688 | — | — |
| 1990-02-08 | $11.52 | $11.52 | 69,870 | — | — |
| 1990-02-07 | $11.52 | $11.52 | 75,582 | — | — |
| 1990-02-06 | $11.52 | $11.52 | 124,440 | — | — |
| 1990-02-05 | $11.76 | $11.76 | 35,088 | — | — |
| 1990-02-02 | $11.89 | $11.89 | 66,708 | — | — |
| 1990-02-01 | $11.52 | $11.52 | 54,774 | — | — |
| 1990-01-31 | $11.76 | $11.76 | 158,100 | — | — |
| 1990-01-30 | $11.03 | $11.03 | 204,510 | — | — |
| 1990-01-29 | $11.89 | $11.89 | 146,982 | — | — |
| 1990-01-26 | $12.25 | $12.25 | 82,416 | — | — |
| 1990-01-25 | $12.25 | $12.25 | 83,946 | — | — |
| 1990-01-24 | $12.75 | $12.75 | 110,976 | — | — |
| 1990-01-23 | $12.38 | $12.38 | 330,582 | — | — |
| 1990-01-22 | $13.48 | $13.48 | 102,510 | — | — |
| 1990-01-19 | $13.97 | $13.97 | 128,826 | — | — |
| 1990-01-18 | $13.97 | $13.97 | 141,576 | — | — |
| 1990-01-17 | $13.97 | $13.97 | 111,180 | — | — |
| 1990-01-16 | $14.09 | $14.09 | 213,792 | — | — |
| 1990-01-15 | $13.85 | $13.85 | 72,114 | — | — |
| 1990-01-12 | $13.36 | $13.36 | 235,416 | — | — |
| 1990-01-11 | $14.09 | $14.09 | 430,032 | — | — |
| 1990-01-10 | $14.83 | $14.83 | 618,324 | — | — |
| 1990-01-09 | $13.48 | $13.48 | 372,708 | — | — |
| 1990-01-08 | $12.01 | $12.01 | 29,682 | — | — |
| 1990-01-05 | $12.13 | $12.13 | 48,654 | — | — |
| 1990-01-04 | $12.13 | $12.13 | 93,738 | — | — |
| 1990-01-03 | $12.01 | $12.01 | 53,652 | — | — |
| 1990-01-02 | $12.25 | $12.25 | 45,390 | — | — |