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
- 1980-03-17 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 | $4.81 | $5.59 | 2,995 | — | — |
| 1990-12-28 | $4.94 | $5.75 | 34,065 | — | — |
| 1990-12-27 | $4.94 | $5.75 | 64,387 | — | — |
| 1990-12-26 | $4.81 | $5.59 | 3,369 | — | — |
| 1990-12-24 | $4.81 | $5.59 | 17,594 | — | — |
| 1990-12-21 | $4.88 | $5.67 | 15,348 | — | — |
| 1990-12-20 | $4.88 | $5.67 | 39,306 | — | — |
| 1990-12-19 | $4.91 | $5.71 | 17,969 | — | — |
| 1990-12-18 | $4.88 | $5.67 | 28,450 | — | — |
| 1990-12-17 | $4.94 | $5.75 | 8,236 | — | — |
| 1990-12-14 | $4.88 | $5.67 | 41,927 | — | — |
| 1990-12-13 | $4.88 | $5.67 | 2,246 | — | — |
| 1990-12-12 | $4.88 | $5.67 | 14,599 | — | — |
| 1990-12-11 | $4.88 | $5.67 | 9,359 | — | — |
| 1990-12-10 | $4.94 | $5.75 | 4,118 | — | — |
| 1990-12-07 | $4.81 | $5.59 | 10,482 | — | — |
| 1990-12-06 | $4.74 | $5.51 | 26,953 | — | — |
| 1990-12-05 | $4.67 | $5.44 | 39,306 | — | — |
| 1990-12-04 | $4.54 | $5.28 | 1,123 | — | — |
| 1990-12-03 | $4.61 | $5.36 | 4,492 | — | — |
| 1990-11-30 | $4.67 | $5.44 | 16,471 | — | — |
| 1990-11-29 | $4.67 | $5.44 | 8,236 | — | — |
| 1990-11-28 | $4.54 | $5.28 | 2,246 | — | — |
| 1990-11-27 | $4.54 | $5.28 | 1,123 | — | — |
| 1990-11-26 | $4.74 | $5.51 | 71,500 | — | — |
| 1990-11-23 | $4.54 | $5.28 | 374 | — | — |
| 1990-11-21 | $4.54 | $5.28 | 374 | — | — |
| 1990-11-20 | $4.54 | $5.28 | 0 | — | — |
| 1990-11-19 | $4.54 | $5.28 | 1,497 | — | — |
| 1990-11-16 | $4.54 | $5.28 | 59,521 | — | — |
| 1990-11-15 | $4.74 | $5.51 | 14,974 | — | — |
| 1990-11-14 | $4.64 | $5.40 | 0 | — | — |
| 1990-11-13 | $4.64 | $5.40 | 14,225 | — | — |
| 1990-11-12 | $4.34 | $5.05 | 1,497 | — | — |
| 1990-11-09 | $4.27 | $4.97 | 374 | — | — |
| 1990-11-08 | $4.27 | $4.97 | 12,353 | — | — |
| 1990-11-07 | $4.34 | $5.05 | 11,979 | — | — |
| 1990-11-06 | $4.47 | $5.20 | 3,369 | — | — |
| 1990-11-05 | $4.34 | $5.05 | 10,482 | — | — |
| 1990-11-02 | $4.47 | $5.20 | 23,584 | — | — |
| 1990-11-01 | $4.67 | $5.44 | 7,487 | — | — |
| 1990-10-31 | $4.47 | $5.15 | 18,343 | — | — |
| 1990-10-30 | $4.54 | $5.22 | 4,118 | — | — |
| 1990-10-29 | $4.67 | $5.38 | 23,209 | — | — |
| 1990-10-26 | $4.54 | $5.22 | 0 | — | — |
| 1990-10-25 | $4.54 | $5.22 | 9,359 | — | — |
| 1990-10-24 | $4.61 | $5.30 | 99,201 | — | — |
| 1990-10-23 | $4.74 | $5.45 | 14,225 | — | — |
| 1990-10-22 | $4.54 | $5.22 | 1,497 | — | — |
| 1990-10-19 | $4.54 | $5.22 | 1,497 | — | — |
| 1990-10-18 | $4.61 | $5.30 | 3,369 | — | — |
| 1990-10-17 | $4.54 | $5.22 | 0 | — | — |
| 1990-10-16 | $4.54 | $5.22 | 44,173 | — | — |
| 1990-10-15 | $4.71 | $5.42 | 65,510 | — | — |
| 1990-10-12 | $4.61 | $5.30 | 5,990 | — | — |
| 1990-10-11 | $4.47 | $5.15 | 24,332 | — | — |
| 1990-10-10 | $4.47 | $5.15 | 17,969 | — | — |
| 1990-10-09 | $4.74 | $5.45 | 5,241 | — | — |
| 1990-10-08 | $4.88 | $5.61 | 7,113 | — | — |
| 1990-10-05 | $4.81 | $5.53 | 10,482 | — | — |
| 1990-10-04 | $4.88 | $5.61 | 374 | — | — |
| 1990-10-03 | $4.94 | $5.69 | 1,497 | — | — |
| 1990-10-02 | $4.81 | $5.53 | 7,487 | — | — |
| 1990-10-01 | $4.81 | $5.53 | 50,536 | — | — |
| 1990-09-28 | $4.81 | $5.53 | 34,065 | — | — |
| 1990-09-27 | $4.67 | $5.38 | 41,178 | — | — |
| 1990-09-26 | $4.88 | $5.61 | 32,194 | — | — |
| 1990-09-25 | $4.81 | $5.53 | 30,322 | — | — |
| 1990-09-24 | $4.74 | $5.45 | 13,476 | — | — |
| 1990-09-21 | $4.74 | $5.45 | 11,230 | — | — |
| 1990-09-20 | $4.94 | $5.69 | 15,348 | — | — |
| 1990-09-19 | $5.08 | $5.84 | 11,230 | — | — |
| 1990-09-18 | $4.94 | $5.69 | 43,050 | — | — |
| 1990-09-17 | $5.08 | $5.84 | 6,364 | — | — |
| 1990-09-14 | $4.94 | $5.69 | 1,123 | — | — |
| 1990-09-13 | $4.94 | $5.69 | 4,492 | — | — |
| 1990-09-12 | $4.98 | $5.72 | 4,492 | — | — |
| 1990-09-11 | $5.14 | $5.92 | 374 | — | — |
| 1990-09-10 | $4.98 | $5.72 | 0 | — | — |
| 1990-09-07 | $4.98 | $5.72 | 9,359 | — | — |
| 1990-09-06 | $4.94 | $5.69 | 3,369 | — | — |
| 1990-09-05 | $5.01 | $5.76 | 51,285 | — | — |
| 1990-09-04 | $4.94 | $5.69 | 2,995 | — | — |
| 1990-08-31 | $4.94 | $5.69 | 4,492 | — | — |
| 1990-08-30 | $5.01 | $5.76 | 10,107 | — | — |
| 1990-08-29 | $5.08 | $5.84 | 12,353 | — | — |
| 1990-08-28 | $4.94 | $5.69 | 2,620 | — | — |
| 1990-08-27 | $4.94 | $5.69 | 1,123 | — | — |
| 1990-08-24 | $4.94 | $5.69 | 13,476 | — | — |
| 1990-08-23 | $4.98 | $5.72 | 8,610 | — | — |
| 1990-08-22 | $4.88 | $5.61 | 9,359 | — | — |
| 1990-08-21 | $4.94 | $5.69 | 118,293 | — | — |
| 1990-08-20 | $4.94 | $5.69 | 2,620 | — | — |
| 1990-08-17 | $4.94 | $5.69 | 6,364 | — | — |
| 1990-08-16 | $5.01 | $5.76 | 5,241 | — | — |
| 1990-08-15 | $5.21 | $5.99 | 55,029 | — | — |
| 1990-08-14 | $5.08 | $5.84 | 3,369 | — | — |
| 1990-08-13 | $5.01 | $5.76 | 1,497 | — | — |
| 1990-08-10 | $5.08 | $5.84 | 50,162 | — | — |
| 1990-08-09 | $4.94 | $5.69 | 7,487 | — | — |
| 1990-08-08 | $5.04 | $5.80 | 6,364 | — | — |
| 1990-08-07 | $5.14 | $5.92 | 34,440 | — | — |
| 1990-08-06 | $4.81 | $5.53 | 16,097 | — | — |
| 1990-08-03 | $4.81 | $5.53 | 17,969 | — | — |
| 1990-08-02 | $5.14 | $5.92 | 7,487 | — | — |
| 1990-08-01 | $5.08 | $5.84 | 13,102 | — | — |
| 1990-07-31 | $5.34 | $6.15 | 7,113 | — | — |
| 1990-07-30 | $5.21 | $5.94 | 4,492 | — | — |
| 1990-07-27 | $5.34 | $6.09 | 5,990 | — | — |
| 1990-07-26 | $5.21 | $5.94 | 30,322 | — | — |
| 1990-07-25 | $5.21 | $5.94 | 23,584 | — | — |
| 1990-07-24 | $5.21 | $5.94 | 35,937 | — | — |
| 1990-07-23 | $5.34 | $6.09 | 46,044 | — | — |
| 1990-07-20 | $5.41 | $6.17 | 65,510 | — | — |
| 1990-07-19 | $5.48 | $6.24 | 3,369 | — | — |
| 1990-07-18 | $5.41 | $6.17 | 1,123 | — | — |
| 1990-07-17 | $5.34 | $6.09 | 1,497 | — | — |
| 1990-07-16 | $5.34 | $6.09 | 32,194 | — | — |
| 1990-07-13 | $5.34 | $6.09 | 11,605 | — | — |
| 1990-07-12 | $5.21 | $5.94 | 2,620 | — | — |
| 1990-07-11 | $5.21 | $5.94 | 5,615 | — | — |
| 1990-07-10 | $5.48 | $6.24 | 4,492 | — | — |
| 1990-07-09 | $5.34 | $6.09 | 28,076 | — | — |
| 1990-07-06 | $5.34 | $6.09 | 1,497 | — | — |
| 1990-07-05 | $5.34 | $6.09 | 374 | — | — |
| 1990-07-03 | $5.34 | $6.09 | 2,995 | — | — |
| 1990-07-02 | $5.41 | $6.17 | 17,220 | — | — |
| 1990-06-29 | $5.41 | $6.17 | 0 | — | — |
| 1990-06-28 | $5.41 | $6.17 | 1,497 | — | — |
| 1990-06-27 | $5.41 | $6.17 | 13,476 | — | — |
| 1990-06-26 | $5.61 | $6.39 | 30,322 | — | — |
| 1990-06-25 | $5.61 | $6.39 | 13,102 | — | — |
| 1990-06-22 | $5.68 | $6.47 | 17,969 | — | — |
| 1990-06-21 | $5.81 | $6.62 | 28,450 | — | — |
| 1990-06-20 | $5.68 | $6.47 | 25,081 | — | — |
| 1990-06-19 | $5.68 | $6.47 | 20,215 | — | — |
| 1990-06-18 | $5.68 | $6.47 | 5,615 | — | — |
| 1990-06-15 | $5.81 | $6.62 | 11,979 | — | — |
| 1990-06-14 | $5.68 | $6.47 | 2,246 | — | — |
| 1990-06-13 | $5.71 | $6.51 | 10,482 | — | — |
| 1990-06-12 | $5.68 | $6.47 | 1,497 | — | — |
| 1990-06-11 | $5.81 | $6.62 | 36,311 | — | — |
| 1990-06-08 | $5.78 | $6.58 | 60,269 | — | — |
| 1990-06-07 | $5.74 | $6.55 | 113,426 | — | — |
| 1990-06-06 | $5.74 | $6.55 | 9,359 | — | — |
| 1990-06-05 | $5.74 | $6.55 | 12,353 | — | — |
| 1990-06-04 | $5.78 | $6.58 | 25,455 | — | — |
| 1990-06-01 | $5.88 | $6.70 | 4,492 | — | — |
| 1990-05-31 | $5.78 | $6.58 | 11,979 | — | — |
| 1990-05-30 | $5.81 | $6.62 | 66,259 | — | — |
| 1990-05-29 | $5.74 | $6.55 | 1,123 | — | — |
| 1990-05-25 | $5.74 | $6.55 | 1,123 | — | — |
| 1990-05-24 | $5.74 | $6.55 | 1,497 | — | — |
| 1990-05-23 | $5.94 | $6.77 | 374 | — | — |
| 1990-05-22 | $5.74 | $6.55 | 5,990 | — | — |
| 1990-05-21 | $5.88 | $6.70 | 7,487 | — | — |
| 1990-05-18 | $5.81 | $6.62 | 7,487 | — | — |
| 1990-05-17 | $5.74 | $6.55 | 374 | — | — |
| 1990-05-16 | $5.68 | $6.47 | 7,487 | — | — |
| 1990-05-15 | $5.81 | $6.62 | 57,275 | — | — |
| 1990-05-14 | $5.68 | $6.47 | 11,979 | — | — |
| 1990-05-11 | $5.68 | $6.47 | 1,497 | — | — |
| 1990-05-10 | $5.54 | $6.32 | 26,204 | — | — |
| 1990-05-09 | $5.52 | $6.30 | 44,472 | — | — |
| 1990-05-08 | $5.40 | $6.16 | 38,295 | — | — |
| 1990-05-07 | $5.34 | $6.09 | 0 | — | — |
| 1990-05-04 | $5.34 | $6.09 | 15,648 | — | — |
| 1990-05-03 | $5.28 | $6.02 | 2,059 | — | — |
| 1990-05-02 | $5.46 | $6.23 | 0 | — | — |
| 1990-05-01 | $5.46 | $6.23 | 13,589 | — | — |
| 1990-04-30 | $5.34 | $6.04 | 7,412 | — | — |
| 1990-04-27 | $5.28 | $5.97 | 16,471 | — | — |
| 1990-04-26 | $5.40 | $6.11 | 107,062 | — | — |
| 1990-04-25 | $5.28 | $5.97 | 13,177 | — | — |
| 1990-04-24 | $5.22 | $5.90 | 412 | — | — |
| 1990-04-23 | $5.22 | $5.90 | 3,294 | — | — |
| 1990-04-20 | $5.22 | $5.90 | 56,414 | — | — |
| 1990-04-19 | $5.28 | $5.97 | 5,353 | — | — |
| 1990-04-18 | $5.22 | $5.90 | 1,235 | — | — |
| 1990-04-17 | $5.40 | $6.11 | 64,649 | — | — |
| 1990-04-16 | $5.37 | $6.07 | 45,296 | — | — |
| 1990-04-12 | $5.28 | $5.97 | 38,295 | — | — |
| 1990-04-11 | $5.28 | $5.97 | 8,236 | — | — |
| 1990-04-10 | $5.40 | $6.11 | 2,471 | — | — |
| 1990-04-09 | $5.34 | $6.04 | 32,942 | — | — |
| 1990-04-06 | $5.40 | $6.11 | 9,471 | — | — |
| 1990-04-05 | $5.40 | $6.11 | 7,824 | — | — |
| 1990-04-04 | $5.52 | $6.25 | 12,353 | — | — |
| 1990-04-03 | $5.40 | $6.11 | 2,059 | — | — |
| 1990-04-02 | $5.40 | $6.11 | 5,353 | — | — |
| 1990-03-30 | $5.52 | $6.25 | 5,353 | — | — |
| 1990-03-29 | $5.52 | $6.25 | 14,824 | — | — |
| 1990-03-28 | $5.46 | $6.18 | 5,353 | — | — |
| 1990-03-27 | $5.59 | $6.31 | 16,471 | — | — |
| 1990-03-26 | $5.46 | $6.18 | 25,942 | — | — |
| 1990-03-23 | $5.40 | $6.11 | 16,471 | — | — |
| 1990-03-22 | $5.34 | $6.04 | 14,412 | — | — |
| 1990-03-21 | $5.34 | $6.04 | 412 | — | — |
| 1990-03-20 | $5.34 | $6.04 | 18,942 | — | — |
| 1990-03-19 | $5.34 | $6.04 | 15,236 | — | — |
| 1990-03-16 | $5.34 | $6.04 | 9,059 | — | — |
| 1990-03-15 | $5.28 | $5.97 | 58,472 | — | — |
| 1990-03-14 | $5.34 | $6.04 | 412 | — | — |
| 1990-03-13 | $5.28 | $5.97 | 0 | — | — |
| 1990-03-12 | $5.28 | $5.97 | 7,000 | — | — |
| 1990-03-09 | $5.46 | $6.18 | 412 | — | — |
| 1990-03-08 | $5.46 | $6.18 | 46,119 | — | — |
| 1990-03-07 | $5.34 | $6.04 | 17,295 | — | — |
| 1990-03-06 | $5.49 | $6.21 | 5,353 | — | — |
| 1990-03-05 | $5.34 | $6.04 | 2,059 | — | — |
| 1990-03-02 | $5.40 | $6.11 | 11,942 | — | — |
| 1990-03-01 | $5.40 | $6.11 | 5,353 | — | — |
| 1990-02-28 | $5.34 | $6.04 | 412 | — | — |
| 1990-02-27 | $5.46 | $6.18 | 0 | — | — |
| 1990-02-26 | $5.46 | $6.18 | 0 | — | — |
| 1990-02-23 | $5.46 | $6.18 | 4,530 | — | — |
| 1990-02-22 | $5.34 | $6.04 | 0 | — | — |
| 1990-02-21 | $5.34 | $6.04 | 110,768 | — | — |
| 1990-02-20 | $5.52 | $6.25 | 4,530 | — | — |
| 1990-02-16 | $5.43 | $6.14 | 50,237 | — | — |
| 1990-02-15 | $5.59 | $6.31 | 51,060 | — | — |
| 1990-02-14 | $5.40 | $6.11 | 9,059 | — | — |
| 1990-02-13 | $5.22 | $5.90 | 3,294 | — | — |
| 1990-02-12 | $5.22 | $5.90 | 14,824 | — | — |
| 1990-02-09 | $5.19 | $5.87 | 10,294 | — | — |
| 1990-02-08 | $5.22 | $5.90 | 5,353 | — | — |
| 1990-02-07 | $5.34 | $6.04 | 13,177 | — | — |
| 1990-02-06 | $5.22 | $5.90 | 2,882 | — | — |
| 1990-02-05 | $4.98 | $5.63 | 2,471 | — | — |
| 1990-02-02 | $5.10 | $5.77 | 100,886 | — | — |
| 1990-02-01 | $4.98 | $5.63 | 16,471 | — | — |
| 1990-01-31 | $5.04 | $5.70 | 60,531 | — | — |
| 1990-01-30 | $4.86 | $5.49 | 2,059 | — | — |
| 1990-01-29 | $4.86 | $5.44 | 2,471 | — | — |
| 1990-01-26 | $4.86 | $5.44 | 6,177 | — | — |
| 1990-01-25 | $4.86 | $5.44 | 82,356 | — | — |
| 1990-01-24 | $4.86 | $5.44 | 4,530 | — | — |
| 1990-01-23 | $5.10 | $5.71 | 28,413 | — | — |
| 1990-01-22 | $5.04 | $5.65 | 17,295 | — | — |
| 1990-01-19 | $5.22 | $5.85 | 7,000 | — | — |
| 1990-01-18 | $5.22 | $5.85 | 21,001 | — | — |
| 1990-01-17 | $5.10 | $5.71 | 48,178 | — | — |
| 1990-01-16 | $5.10 | $5.71 | 35,825 | — | — |
| 1990-01-15 | $5.22 | $5.85 | 29,236 | — | — |
| 1990-01-12 | $5.28 | $5.92 | 39,942 | — | — |
| 1990-01-11 | $5.40 | $6.05 | 23,471 | — | — |
| 1990-01-10 | $5.49 | $6.16 | 170,064 | — | — |
| 1990-01-09 | $5.52 | $6.19 | 2,882 | — | — |
| 1990-01-08 | $5.40 | $6.05 | 5,353 | — | — |
| 1990-01-05 | $5.40 | $6.05 | 7,000 | — | — |
| 1990-01-04 | $5.40 | $6.05 | 11,118 | — | — |
| 1990-01-03 | $5.52 | $6.19 | 128,887 | — | — |
| 1990-01-02 | $5.40 | $6.05 | 11,118 | — | — |