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 2026-09-03
- 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 | $4.90 | $5.02 | 0 | — | — |
| 1990-12-28 | $4.90 | $5.01 | 9,000 | — | — |
| 1990-12-27 | $4.96 | $5.07 | 1,800 | — | — |
| 1990-12-26 | $4.98 | $5.09 | 1,200 | — | — |
| 1990-12-24 | $5.00 | $5.12 | 0 | — | — |
| 1990-12-21 | $5.00 | $5.12 | 3,000 | — | — |
| 1990-12-20 | $5.00 | $5.12 | 18,600 | — | — |
| 1990-12-19 | $5.00 | $5.12 | 5,400 | — | — |
| 1990-12-18 | $4.94 | $5.05 | 3,600 | — | — |
| 1990-12-17 | $4.88 | $4.99 | 1,800 | — | — |
| 1990-12-14 | $4.90 | $5.01 | 7,800 | — | — |
| 1990-12-13 | $4.96 | $5.07 | 12,600 | — | — |
| 1990-12-12 | $4.90 | $5.01 | 16,800 | — | — |
| 1990-12-11 | $4.75 | $4.86 | 13,800 | — | — |
| 1990-12-10 | $4.56 | $4.67 | 10,800 | — | — |
| 1990-12-07 | $4.46 | $4.56 | 2,400 | — | — |
| 1990-12-06 | $4.40 | $4.50 | 4,200 | — | — |
| 1990-12-05 | $4.35 | $4.45 | 1,800 | — | — |
| 1990-12-04 | $4.27 | $4.37 | 3,600 | — | — |
| 1990-12-03 | $4.29 | $4.39 | 42,600 | — | — |
| 1990-11-30 | $4.00 | $4.04 | 4,800 | — | — |
| 1990-11-29 | $3.98 | $4.02 | 5,400 | — | — |
| 1990-11-28 | $4.00 | $4.04 | 4,800 | — | — |
| 1990-11-27 | $4.04 | $4.08 | 1,800 | — | — |
| 1990-11-26 | $4.00 | $4.04 | 4,800 | — | — |
| 1990-11-23 | $4.06 | $4.10 | 1,800 | — | — |
| 1990-11-21 | $4.10 | $4.15 | 3,600 | — | — |
| 1990-11-20 | $4.15 | $4.19 | 3,600 | — | — |
| 1990-11-19 | $4.19 | $4.23 | 2,400 | — | — |
| 1990-11-16 | $4.23 | $4.27 | 4,200 | — | — |
| 1990-11-15 | $4.27 | $4.31 | 1,800 | — | — |
| 1990-11-14 | $4.33 | $4.38 | 3,000 | — | — |
| 1990-11-13 | $4.38 | $4.42 | 1,200 | — | — |
| 1990-11-12 | $4.35 | $4.40 | 1,200 | — | — |
| 1990-11-09 | $4.40 | $4.44 | 1,800 | — | — |
| 1990-11-08 | $4.42 | $4.46 | 1,800 | — | — |
| 1990-11-07 | $4.44 | $4.48 | 0 | — | — |
| 1990-11-06 | $4.44 | $4.48 | 0 | — | — |
| 1990-11-05 | $4.44 | $4.48 | 1,800 | — | — |
| 1990-11-02 | $4.42 | $4.46 | 4,200 | — | — |
| 1990-11-01 | $4.42 | $4.46 | 2,400 | — | — |
| 1990-10-31 | $4.40 | $4.44 | 3,000 | — | — |
| 1990-10-30 | $4.40 | $4.44 | 3,000 | — | — |
| 1990-10-29 | $4.31 | $4.36 | 1,200 | — | — |
| 1990-10-26 | $4.29 | $4.34 | 0 | — | — |
| 1990-10-25 | $4.29 | $4.34 | 0 | — | — |
| 1990-10-24 | $4.29 | $4.34 | 0 | — | — |
| 1990-10-23 | $4.29 | $4.34 | 1,800 | — | — |
| 1990-10-22 | $4.27 | $4.31 | 1,800 | — | — |
| 1990-10-19 | $4.31 | $4.36 | 3,000 | — | — |
| 1990-10-18 | $4.38 | $4.42 | 0 | — | — |
| 1990-10-17 | $4.38 | $4.42 | 1,200 | — | — |
| 1990-10-16 | $4.40 | $4.44 | 1,200 | — | — |
| 1990-10-15 | $4.38 | $4.42 | 0 | — | — |
| 1990-10-12 | $4.38 | $4.42 | 1,200 | — | — |
| 1990-10-11 | $4.33 | $4.38 | 1,200 | — | — |
| 1990-10-10 | $4.35 | $4.40 | 5,400 | — | — |
| 1990-10-09 | $4.27 | $4.31 | 36,000 | — | — |
| 1990-10-08 | $4.19 | $4.23 | 0 | — | — |
| 1990-10-05 | $4.19 | $4.23 | 1,800 | — | — |
| 1990-10-04 | $4.19 | $4.23 | 3,600 | — | — |
| 1990-10-03 | $4.17 | $4.21 | 6,000 | — | — |
| 1990-10-02 | $4.17 | $4.21 | 2,400 | — | — |
| 1990-10-01 | $4.21 | $4.25 | 2,400 | — | — |
| 1990-09-28 | $4.17 | $4.21 | 1,800 | — | — |
| 1990-09-27 | $4.17 | $4.21 | 1,200 | — | — |
| 1990-09-26 | $4.13 | $4.17 | 6,600 | — | — |
| 1990-09-25 | $4.19 | $4.23 | 1,800 | — | — |
| 1990-09-24 | $4.17 | $4.21 | 7,200 | — | — |
| 1990-09-21 | $4.29 | $4.34 | 0 | — | — |
| 1990-09-20 | $4.29 | $4.34 | 4,200 | — | — |
| 1990-09-19 | $4.38 | $4.42 | 0 | — | — |
| 1990-09-18 | $4.38 | $4.42 | 0 | — | — |
| 1990-09-17 | $4.38 | $4.42 | 3,600 | — | — |
| 1990-09-14 | $4.44 | $4.48 | 3,600 | — | — |
| 1990-09-13 | $4.44 | $4.48 | 0 | — | — |
| 1990-09-12 | $4.44 | $4.48 | 0 | — | — |
| 1990-09-11 | $4.44 | $4.48 | 2,400 | — | — |
| 1990-09-10 | $4.46 | $4.50 | 3,000 | — | — |
| 1990-09-07 | $4.42 | $4.46 | 16,800 | — | — |
| 1990-09-06 | $4.52 | $4.57 | 600 | — | — |
| 1990-09-05 | $4.48 | $4.53 | 3,000 | — | — |
| 1990-09-04 | $4.44 | $4.48 | 15,000 | — | — |
| 1990-08-31 | $4.29 | $4.34 | 0 | — | — |
| 1990-08-30 | $4.29 | $4.34 | 5,400 | — | — |
| 1990-08-29 | $4.29 | $4.34 | 0 | — | — |
| 1990-08-28 | $4.29 | $4.32 | 15,000 | — | — |
| 1990-08-27 | $4.40 | $4.43 | 4,200 | — | — |
| 1990-08-24 | $4.35 | $4.39 | 1,800 | — | — |
| 1990-08-23 | $4.40 | $4.43 | 4,200 | — | — |
| 1990-08-22 | $4.48 | $4.51 | 3,600 | — | — |
| 1990-08-21 | $4.54 | $4.58 | 18,600 | — | — |
| 1990-08-20 | $4.63 | $4.66 | 3,000 | — | — |
| 1990-08-17 | $4.58 | $4.62 | 2,400 | — | — |
| 1990-08-16 | $4.63 | $4.66 | 7,800 | — | — |
| 1990-08-15 | $4.63 | $4.66 | 2,400 | — | — |
| 1990-08-14 | $4.71 | $4.74 | 21,000 | — | — |
| 1990-08-13 | $4.92 | $4.95 | 600 | — | — |
| 1990-08-10 | $4.94 | $4.97 | 11,400 | — | — |
| 1990-08-09 | $4.77 | $4.81 | 16,200 | — | — |
| 1990-08-08 | $4.92 | $4.95 | 9,600 | — | — |
| 1990-08-07 | $5.04 | $5.08 | 45,000 | — | — |
| 1990-08-06 | $5.17 | $5.20 | 46,800 | — | — |
| 1990-08-03 | $4.98 | $5.02 | 12,600 | — | — |
| 1990-08-02 | $4.83 | $4.87 | 37,800 | — | — |
| 1990-08-01 | $4.54 | $4.58 | 6,000 | — | — |
| 1990-07-31 | $4.50 | $4.53 | 7,800 | — | — |
| 1990-07-30 | $4.50 | $4.53 | 8,400 | — | — |
| 1990-07-27 | $4.58 | $4.62 | 4,200 | — | — |
| 1990-07-26 | $4.63 | $4.66 | 1,800 | — | — |
| 1990-07-25 | $4.67 | $4.70 | 0 | — | — |
| 1990-07-24 | $4.67 | $4.70 | 600 | — | — |
| 1990-07-23 | $4.67 | $4.70 | 0 | — | — |
| 1990-07-20 | $4.67 | $4.70 | 45,000 | — | — |
| 1990-07-19 | $4.67 | $4.70 | 3,600 | — | — |
| 1990-07-18 | $4.75 | $4.79 | 11,400 | — | — |
| 1990-07-17 | $4.83 | $4.87 | 13,200 | — | — |
| 1990-07-16 | $4.77 | $4.81 | 0 | — | — |
| 1990-07-13 | $4.77 | $4.81 | 8,400 | — | — |
| 1990-07-12 | $4.71 | $4.74 | 2,400 | — | — |
| 1990-07-11 | $4.69 | $4.72 | 2,400 | — | — |
| 1990-07-10 | $4.71 | $4.74 | 1,200 | — | — |
| 1990-07-09 | $4.73 | $4.76 | 600 | — | — |
| 1990-07-06 | $4.69 | $4.72 | 1,800 | — | — |
| 1990-07-05 | $4.69 | $4.72 | 3,600 | — | — |
| 1990-07-03 | $4.77 | $4.81 | 600 | — | — |
| 1990-07-02 | $4.81 | $4.85 | 12,600 | — | — |
| 1990-06-29 | $4.69 | $4.72 | 600 | — | — |
| 1990-06-28 | $4.69 | $4.72 | 1,800 | — | — |
| 1990-06-27 | $4.69 | $4.72 | 267,000 | — | — |
| 1990-06-26 | $4.71 | $4.74 | 18,600 | — | — |
| 1990-06-25 | $4.83 | $4.87 | 4,800 | — | — |
| 1990-06-22 | $4.83 | $4.87 | 12,600 | — | — |
| 1990-06-21 | $4.75 | $4.79 | 6,000 | — | — |
| 1990-06-20 | $4.81 | $4.85 | 0 | — | — |
| 1990-06-19 | $4.81 | $4.85 | 7,800 | — | — |
| 1990-06-18 | $4.79 | $4.83 | 15,000 | — | — |
| 1990-06-15 | $4.63 | $4.66 | 0 | — | — |
| 1990-06-14 | $4.63 | $4.66 | 6,000 | — | — |
| 1990-06-13 | $4.56 | $4.60 | 9,000 | — | — |
| 1990-06-12 | $4.50 | $4.53 | 0 | — | — |
| 1990-06-11 | $4.50 | $4.53 | 24,600 | — | — |
| 1990-06-08 | $4.50 | $4.53 | 600 | — | — |
| 1990-06-07 | $4.52 | $4.55 | 7,200 | — | — |
| 1990-06-06 | $4.58 | $4.62 | 600 | — | — |
| 1990-06-05 | $4.58 | $4.62 | 8,400 | — | — |
| 1990-06-04 | $4.63 | $4.66 | 7,800 | — | — |
| 1990-06-01 | $4.67 | $4.70 | 12,000 | — | — |
| 1990-05-31 | $4.63 | $4.66 | 10,200 | — | — |
| 1990-05-30 | $4.73 | $4.76 | 10,200 | — | — |
| 1990-05-29 | $4.88 | $4.90 | 10,800 | — | — |
| 1990-05-25 | $4.90 | $4.92 | 3,000 | — | — |
| 1990-05-24 | $4.90 | $4.92 | 4,200 | — | — |
| 1990-05-23 | $4.88 | $4.90 | 10,200 | — | — |
| 1990-05-22 | $4.88 | $4.90 | 24,000 | — | — |
| 1990-05-21 | $5.00 | $5.02 | 16,200 | — | — |
| 1990-05-18 | $5.08 | $5.11 | 3,600 | — | — |
| 1990-05-17 | $5.15 | $5.17 | 13,200 | — | — |
| 1990-05-16 | $5.21 | $5.23 | 7,200 | — | — |
| 1990-05-15 | $5.27 | $5.30 | 0 | — | — |
| 1990-05-14 | $5.27 | $5.30 | 30,600 | — | — |
| 1990-05-11 | $5.17 | $5.19 | 14,400 | — | — |
| 1990-05-10 | $5.15 | $5.17 | 23,400 | — | — |
| 1990-05-09 | $5.02 | $5.05 | 10,200 | — | — |
| 1990-05-08 | $4.94 | $4.96 | 32,400 | — | — |
| 1990-05-07 | $4.98 | $5.00 | 25,200 | — | — |
| 1990-05-04 | $4.92 | $4.94 | 20,400 | — | — |
| 1990-05-03 | $4.75 | $4.77 | 3,600 | — | — |
| 1990-05-02 | $4.73 | $4.75 | 7,800 | — | — |
| 1990-05-01 | $4.85 | $4.88 | 6,600 | — | — |
| 1990-04-30 | $4.77 | $4.79 | 7,800 | — | — |
| 1990-04-27 | $4.75 | $4.77 | 4,800 | — | — |
| 1990-04-26 | $4.83 | $4.86 | 6,000 | — | — |
| 1990-04-25 | $4.94 | $4.96 | 0 | — | — |
| 1990-04-24 | $4.94 | $4.96 | 0 | — | — |
| 1990-04-23 | $4.94 | $4.96 | 4,800 | — | — |
| 1990-04-20 | $4.98 | $5.00 | 4,800 | — | — |
| 1990-04-19 | $5.06 | $5.09 | 8,400 | — | — |
| 1990-04-18 | $5.13 | $5.15 | 0 | — | — |
| 1990-04-17 | $5.13 | $5.15 | 2,400 | — | — |
| 1990-04-16 | $5.15 | $5.17 | 1,200 | — | — |
| 1990-04-12 | $5.19 | $5.21 | 1,800 | — | — |
| 1990-04-11 | $5.17 | $5.19 | 3,600 | — | — |
| 1990-04-10 | $5.23 | $5.25 | 0 | — | — |
| 1990-04-09 | $5.23 | $5.25 | 3,000 | — | — |
| 1990-04-06 | $5.15 | $5.17 | 3,000 | — | — |
| 1990-04-05 | $5.15 | $5.17 | 1,800 | — | — |
| 1990-04-04 | $5.19 | $5.21 | 9,600 | — | — |
| 1990-04-03 | $5.29 | $5.32 | 4,800 | — | — |
| 1990-04-02 | $5.27 | $5.30 | 18,000 | — | — |
| 1990-03-30 | $5.21 | $5.23 | 3,600 | — | — |
| 1990-03-29 | $5.25 | $5.28 | 3,600 | — | — |
| 1990-03-28 | $5.29 | $5.32 | 18,000 | — | — |
| 1990-03-27 | $5.23 | $5.25 | 1,200 | — | — |
| 1990-03-26 | $5.21 | $5.23 | 1,200 | — | — |
| 1990-03-23 | $5.23 | $5.25 | 11,400 | — | — |
| 1990-03-22 | $5.25 | $5.28 | 4,800 | — | — |
| 1990-03-21 | $5.27 | $5.30 | 1,800 | — | — |
| 1990-03-20 | $5.31 | $5.34 | 6,000 | — | — |
| 1990-03-19 | $5.38 | $5.40 | 15,600 | — | — |
| 1990-03-16 | $5.50 | $5.53 | 15,000 | — | — |
| 1990-03-15 | $5.46 | $5.48 | 4,200 | — | — |
| 1990-03-14 | $5.46 | $5.48 | 85,200 | — | — |
| 1990-03-13 | $5.21 | $5.23 | 22,200 | — | — |
| 1990-03-12 | $5.25 | $5.28 | 25,800 | — | — |
| 1990-03-09 | $5.04 | $5.07 | 28,800 | — | — |
| 1990-03-08 | $5.25 | $5.28 | 7,800 | — | — |
| 1990-03-07 | $5.25 | $5.28 | 29,400 | — | — |
| 1990-03-06 | $5.19 | $5.21 | 43,800 | — | — |
| 1990-03-05 | $4.75 | $4.76 | 62,400 | — | — |
| 1990-03-02 | $4.27 | $4.28 | 6,000 | — | — |
| 1990-03-01 | $4.17 | $4.18 | 18,000 | — | — |
| 1990-02-28 | $4.13 | $4.13 | 39,000 | — | — |
| 1990-02-27 | $4.38 | $4.38 | 18,000 | — | — |
| 1990-02-26 | $4.48 | $4.49 | 10,800 | — | — |
| 1990-02-23 | $4.58 | $4.59 | 6,000 | — | — |
| 1990-02-22 | $4.60 | $4.61 | 31,200 | — | — |
| 1990-02-21 | $4.77 | $4.78 | 9,600 | — | — |
| 1990-02-20 | $4.88 | $4.89 | 5,400 | — | — |
| 1990-02-16 | $4.90 | $4.91 | 4,200 | — | — |
| 1990-02-15 | $4.92 | $4.93 | 24,000 | — | — |
| 1990-02-14 | $4.88 | $4.89 | 12,000 | — | — |
| 1990-02-13 | $4.90 | $4.91 | 4,800 | — | — |
| 1990-02-12 | $5.00 | $5.01 | 3,600 | — | — |
| 1990-02-09 | $4.98 | $4.99 | 4,200 | — | — |
| 1990-02-08 | $5.00 | $5.01 | 4,800 | — | — |
| 1990-02-07 | $5.02 | $5.03 | 32,400 | — | — |
| 1990-02-06 | $5.21 | $5.22 | 28,200 | — | — |
| 1990-02-05 | $5.33 | $5.34 | 45,000 | — | — |
| 1990-02-02 | $5.08 | $5.09 | 31,200 | — | — |
| 1990-02-01 | $5.15 | $5.16 | 30,000 | — | — |
| 1990-01-31 | $5.54 | $5.55 | 76,200 | — | — |
| 1990-01-30 | $5.54 | $5.55 | 55,800 | — | — |
| 1990-01-29 | $5.04 | $5.05 | 105,000 | — | — |
| 1990-01-26 | $4.81 | $4.82 | 74,400 | — | — |
| 1990-01-25 | $4.65 | $4.66 | 13,800 | — | — |
| 1990-01-24 | $4.67 | $4.68 | 37,800 | — | — |
| 1990-01-23 | $4.75 | $4.76 | 12,600 | — | — |
| 1990-01-22 | $4.79 | $4.80 | 1,800 | — | — |
| 1990-01-19 | $4.77 | $4.78 | 43,200 | — | — |
| 1990-01-18 | $4.92 | $4.93 | 52,200 | — | — |
| 1990-01-17 | $5.19 | $5.20 | 9,000 | — | — |
| 1990-01-16 | $5.25 | $5.26 | 16,200 | — | — |
| 1990-01-15 | $5.38 | $5.39 | 28,800 | — | — |
| 1990-01-12 | $5.58 | $5.60 | 6,000 | — | — |
| 1990-01-11 | $5.67 | $5.68 | 600 | — | — |
| 1990-01-10 | $5.67 | $5.68 | 7,200 | — | — |
| 1990-01-09 | $5.71 | $5.72 | 1,200 | — | — |
| 1990-01-08 | $5.75 | $5.76 | 1,200 | — | — |
| 1990-01-05 | $5.75 | $5.76 | 0 | — | — |
| 1990-01-04 | $5.75 | $5.76 | 4,800 | — | — |
| 1990-01-03 | $5.77 | $5.78 | 4,200 | — | — |
| 1990-01-02 | $5.77 | $5.78 | 7,200 | — | — |