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
- 1983-09-14 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 | $4.69 | $6.28 | 167,537 | — | — |
| 1990-12-28 | $4.74 | $6.35 | 168,961 | — | — |
| 1990-12-27 | $4.82 | $6.45 | 53,156 | — | — |
| 1990-12-26 | $4.71 | $6.31 | 57,428 | — | — |
| 1990-12-24 | $4.66 | $6.24 | 52,207 | — | — |
| 1990-12-21 | $4.74 | $6.35 | 234,932 | — | — |
| 1990-12-20 | $4.61 | $6.17 | 192,217 | — | — |
| 1990-12-19 | $4.56 | $6.10 | 229,711 | — | — |
| 1990-12-18 | $4.53 | $6.07 | 174,182 | — | — |
| 1990-12-17 | $4.45 | $5.96 | 193,166 | — | — |
| 1990-12-14 | $4.56 | $6.10 | 174,656 | — | — |
| 1990-12-13 | $4.53 | $6.07 | 573,328 | — | — |
| 1990-12-12 | $4.32 | $5.78 | 123,873 | — | — |
| 1990-12-11 | $4.29 | $5.75 | 308,021 | — | — |
| 1990-12-10 | $4.32 | $5.78 | 116,754 | — | — |
| 1990-12-07 | $4.27 | $5.71 | 40,342 | — | — |
| 1990-12-06 | $4.24 | $5.68 | 402,943 | — | — |
| 1990-12-05 | $4.21 | $5.64 | 412,436 | — | — |
| 1990-12-04 | $4.21 | $5.64 | 164,215 | — | — |
| 1990-12-03 | $4.24 | $5.68 | 646,893 | — | — |
| 1990-11-30 | $4.06 | $5.43 | 730,424 | — | — |
| 1990-11-29 | $3.79 | $5.08 | 397,248 | — | — |
| 1990-11-28 | $3.66 | $4.90 | 717,609 | — | — |
| 1990-11-27 | $3.74 | $5.01 | 18,035 | — | — |
| 1990-11-26 | $3.66 | $4.90 | 123,398 | — | — |
| 1990-11-23 | $3.74 | $5.01 | 71,666 | — | — |
| 1990-11-21 | $3.63 | $4.87 | 569,057 | — | — |
| 1990-11-20 | $3.63 | $4.87 | 91,600 | — | — |
| 1990-11-19 | $3.66 | $4.90 | 278,596 | — | — |
| 1990-11-16 | $3.61 | $4.83 | 548,648 | — | — |
| 1990-11-15 | $3.69 | $4.94 | 755,104 | — | — |
| 1990-11-14 | $3.79 | $5.08 | 538,207 | — | — |
| 1990-11-13 | $3.85 | $5.15 | 245,373 | — | — |
| 1990-11-12 | $4.00 | $5.36 | 781,207 | — | — |
| 1990-11-09 | $3.85 | $5.15 | 907,453 | — | — |
| 1990-11-08 | $3.77 | $5.04 | 699,100 | — | — |
| 1990-11-07 | $3.79 | $5.08 | 653,537 | — | — |
| 1990-11-06 | $3.63 | $4.87 | 269,578 | — | — |
| 1990-11-05 | $3.53 | $4.73 | 382,535 | — | — |
| 1990-11-02 | $3.48 | $4.66 | 142,383 | — | — |
| 1990-11-01 | $3.40 | $4.55 | 78,785 | — | — |
| 1990-10-31 | $3.50 | $4.69 | 7,119 | — | — |
| 1990-10-30 | $3.53 | $4.73 | 74,039 | — | — |
| 1990-10-29 | $3.58 | $4.80 | 170,859 | — | — |
| 1990-10-26 | $3.69 | $4.94 | 318,938 | — | — |
| 1990-10-25 | $3.79 | $5.08 | 228,287 | — | — |
| 1990-10-24 | $3.95 | $5.29 | 2,848 | — | — |
| 1990-10-23 | $3.98 | $5.33 | 73,090 | — | — |
| 1990-10-22 | $3.85 | $5.15 | 115,330 | — | — |
| 1990-10-19 | $3.69 | $4.94 | 106,787 | — | — |
| 1990-10-18 | $3.58 | $4.80 | 65,971 | — | — |
| 1990-10-17 | $3.48 | $4.66 | 94,922 | — | — |
| 1990-10-16 | $3.50 | $4.69 | 229,236 | — | — |
| 1990-10-15 | $3.40 | $4.55 | 222,592 | — | — |
| 1990-10-12 | $3.48 | $4.66 | 50,309 | — | — |
| 1990-10-11 | $3.50 | $4.69 | 489,797 | — | — |
| 1990-10-10 | $3.69 | $4.94 | 344,566 | — | — |
| 1990-10-09 | $3.77 | $5.04 | 148,553 | — | — |
| 1990-10-08 | $3.85 | $5.15 | 32,273 | — | — |
| 1990-10-05 | $3.82 | $5.11 | 144,756 | — | — |
| 1990-10-04 | $3.82 | $5.11 | 125,771 | — | — |
| 1990-10-03 | $3.79 | $5.08 | 949 | — | — |
| 1990-10-02 | $3.79 | $5.08 | 73,090 | — | — |
| 1990-10-01 | $3.74 | $5.01 | 236,355 | — | — |
| 1990-09-28 | $3.61 | $4.83 | 626,959 | — | — |
| 1990-09-27 | $3.71 | $4.97 | 361,652 | — | — |
| 1990-09-26 | $3.77 | $5.04 | 196,014 | — | — |
| 1990-09-25 | $3.69 | $4.94 | 160,418 | — | — |
| 1990-09-24 | $3.74 | $5.01 | 268,629 | — | — |
| 1990-09-21 | $3.85 | $5.15 | 472,711 | — | — |
| 1990-09-20 | $3.77 | $5.04 | 236,355 | — | — |
| 1990-09-19 | $3.95 | $5.29 | 55,529 | — | — |
| 1990-09-18 | $3.95 | $5.29 | 208,828 | — | — |
| 1990-09-17 | $4.00 | $5.36 | 93,973 | — | — |
| 1990-09-14 | $4.11 | $5.50 | 79,734 | — | — |
| 1990-09-13 | $4.16 | $5.57 | 227,813 | — | — |
| 1990-09-12 | $4.16 | $5.57 | 130,043 | — | — |
| 1990-09-11 | $4.19 | $5.61 | 186,521 | — | — |
| 1990-09-10 | $4.06 | $5.43 | 225,439 | — | — |
| 1990-09-07 | $3.77 | $5.04 | 578,074 | — | — |
| 1990-09-06 | $3.63 | $4.87 | 552,920 | — | — |
| 1990-09-05 | $3.77 | $5.04 | 457,523 | — | — |
| 1990-09-04 | $3.77 | $5.04 | 99,668 | — | — |
| 1990-08-31 | $3.77 | $5.04 | 151,875 | — | — |
| 1990-08-30 | $3.77 | $5.04 | 3,322 | — | — |
| 1990-08-29 | $3.79 | $5.08 | 14,713 | — | — |
| 1990-08-28 | $3.79 | $5.08 | 321,785 | — | — |
| 1990-08-27 | $3.79 | $5.08 | 122,449 | — | — |
| 1990-08-24 | $3.53 | $4.73 | 232,084 | — | — |
| 1990-08-23 | $3.50 | $4.69 | 630,756 | — | — |
| 1990-08-22 | $3.77 | $5.04 | 616,043 | — | — |
| 1990-08-21 | $3.71 | $4.97 | 483,152 | — | — |
| 1990-08-20 | $3.87 | $5.18 | 21,357 | — | — |
| 1990-08-17 | $3.82 | $5.11 | 241,102 | — | — |
| 1990-08-16 | $3.85 | $5.15 | 105,838 | — | — |
| 1990-08-15 | $3.90 | $5.22 | 24,205 | — | — |
| 1990-08-14 | $4.00 | $5.36 | 94,922 | — | — |
| 1990-08-13 | $4.00 | $5.36 | 67,395 | — | — |
| 1990-08-10 | $3.98 | $5.33 | 41,291 | — | — |
| 1990-08-09 | $3.92 | $5.25 | 72,615 | — | — |
| 1990-08-08 | $4.00 | $5.36 | 144,281 | — | — |
| 1990-08-07 | $3.85 | $5.15 | 261,035 | — | — |
| 1990-08-06 | $3.74 | $5.01 | 356,432 | — | — |
| 1990-08-03 | $3.74 | $5.01 | 439,014 | — | — |
| 1990-08-02 | $3.95 | $5.29 | 219,744 | — | — |
| 1990-08-01 | $3.95 | $5.29 | 69,293 | — | — |
| 1990-07-31 | $3.95 | $5.29 | 396,773 | — | — |
| 1990-07-30 | $4.06 | $5.43 | 355,957 | — | — |
| 1990-07-27 | $4.06 | $5.43 | 463,693 | — | — |
| 1990-07-26 | $4.16 | $5.57 | 473,186 | — | — |
| 1990-07-25 | $4.16 | $5.57 | 55,529 | — | — |
| 1990-07-24 | $4.11 | $5.50 | 251,543 | — | — |
| 1990-07-23 | $4.16 | $5.57 | 330,803 | — | — |
| 1990-07-20 | $4.35 | $5.82 | 233,508 | — | — |
| 1990-07-19 | $4.40 | $5.89 | 151,400 | — | — |
| 1990-07-18 | $4.53 | $6.07 | 137,162 | — | — |
| 1990-07-17 | $4.64 | $6.21 | 379,688 | — | — |
| 1990-07-16 | $4.79 | $6.42 | 434,742 | — | — |
| 1990-07-13 | $4.48 | $6.00 | 409,588 | — | — |
| 1990-07-12 | $4.50 | $6.03 | 224,965 | — | — |
| 1990-07-11 | $4.42 | $5.92 | 345,990 | — | — |
| 1990-07-10 | $4.32 | $5.78 | 70,717 | — | — |
| 1990-07-09 | $4.29 | $5.75 | 47,461 | — | — |
| 1990-07-06 | $4.27 | $5.71 | 84,006 | — | — |
| 1990-07-05 | $4.27 | $5.71 | 14,713 | — | — |
| 1990-07-03 | $4.35 | $5.82 | 132,416 | — | — |
| 1990-07-02 | $4.29 | $5.75 | 267,205 | — | — |
| 1990-06-29 | $4.21 | $5.64 | 276,223 | — | — |
| 1990-06-28 | $4.42 | $5.92 | 259,137 | — | — |
| 1990-06-27 | $4.35 | $5.82 | 48,410 | — | — |
| 1990-06-26 | $4.40 | $5.89 | 51,258 | — | — |
| 1990-06-25 | $4.40 | $5.89 | 187,471 | — | — |
| 1990-06-22 | $4.35 | $5.82 | 87,328 | — | — |
| 1990-06-21 | $4.40 | $5.89 | 184,623 | — | — |
| 1990-06-20 | $4.37 | $5.85 | 177,979 | — | — |
| 1990-06-19 | $4.32 | $5.78 | 274,799 | — | — |
| 1990-06-18 | $4.32 | $5.78 | 317,988 | — | — |
| 1990-06-15 | $4.42 | $5.92 | 103,939 | — | — |
| 1990-06-14 | $4.42 | $5.92 | 486,475 | — | — |
| 1990-06-13 | $4.24 | $5.68 | 132,416 | — | — |
| 1990-06-12 | $4.29 | $5.75 | 98,719 | — | — |
| 1990-06-11 | $4.21 | $5.64 | 210,727 | — | — |
| 1990-06-08 | $4.29 | $5.75 | 611,297 | — | — |
| 1990-06-07 | $4.32 | $5.78 | 576,650 | — | — |
| 1990-06-06 | $4.16 | $5.57 | 112,482 | — | — |
| 1990-06-05 | $4.16 | $5.57 | 191,268 | — | — |
| 1990-06-04 | $4.21 | $5.64 | 233,508 | — | — |
| 1990-06-01 | $4.27 | $5.71 | 489,322 | — | — |
| 1990-05-31 | $4.13 | $5.54 | 393,926 | — | — |
| 1990-05-30 | $4.03 | $5.40 | 817,277 | — | — |
| 1990-05-29 | $3.95 | $5.29 | 174,182 | — | — |
| 1990-05-25 | $3.92 | $5.25 | 23,730 | — | — |
| 1990-05-24 | $4.00 | $5.36 | 277,646 | — | — |
| 1990-05-23 | $4.00 | $5.36 | 190,318 | — | — |
| 1990-05-22 | $3.90 | $5.22 | 239,678 | — | — |
| 1990-05-21 | $3.79 | $5.08 | 241,576 | — | — |
| 1990-05-18 | $3.79 | $5.08 | 149,977 | — | — |
| 1990-05-17 | $3.79 | $5.08 | 347,889 | — | — |
| 1990-05-16 | $3.82 | $5.11 | 570,955 | — | — |
| 1990-05-15 | $3.77 | $5.04 | 181,301 | — | — |
| 1990-05-14 | $3.79 | $5.08 | 1,144,758 | — | — |
| 1990-05-11 | $3.56 | $4.76 | 910,775 | — | — |
| 1990-05-10 | $3.53 | $4.73 | 27,053 | — | — |
| 1990-05-09 | $3.53 | $4.73 | 280,020 | — | — |
| 1990-05-08 | $3.53 | $4.73 | 167,063 | — | — |
| 1990-05-07 | $3.53 | $4.73 | 187,471 | — | — |
| 1990-05-04 | $3.42 | $4.58 | 134,314 | — | — |
| 1990-05-03 | $3.48 | $4.66 | 110,109 | — | — |
| 1990-05-02 | $3.32 | $4.44 | 635,027 | — | — |
| 1990-05-01 | $3.29 | $4.41 | 395,824 | — | — |
| 1990-04-30 | $3.29 | $4.41 | 345,041 | — | — |
| 1990-04-27 | $3.29 | $4.41 | 224,490 | — | — |
| 1990-04-26 | $3.37 | $4.51 | 73,564 | — | — |
| 1990-04-25 | $3.29 | $4.41 | 261,035 | — | — |
| 1990-04-24 | $3.29 | $4.41 | 112,008 | — | — |
| 1990-04-23 | $3.37 | $4.51 | 111,533 | — | — |
| 1990-04-20 | $3.53 | $4.73 | 62,648 | — | — |
| 1990-04-19 | $3.58 | $4.80 | 96,346 | — | — |
| 1990-04-18 | $3.56 | $4.76 | 110,109 | — | — |
| 1990-04-17 | $3.58 | $4.80 | 138,111 | — | — |
| 1990-04-16 | $3.61 | $4.83 | 142,383 | — | — |
| 1990-04-12 | $3.58 | $4.80 | 82,582 | — | — |
| 1990-04-11 | $3.53 | $4.73 | 72,615 | — | — |
| 1990-04-10 | $3.56 | $4.76 | 205,980 | — | — |
| 1990-04-09 | $3.45 | $4.62 | 140,959 | — | — |
| 1990-04-06 | $3.48 | $4.66 | 106,313 | — | — |
| 1990-04-05 | $3.58 | $4.80 | 86,854 | — | — |
| 1990-04-04 | $3.61 | $4.83 | 86,379 | — | — |
| 1990-04-03 | $3.61 | $4.83 | 152,350 | — | — |
| 1990-04-02 | $3.50 | $4.69 | 189,844 | — | — |
| 1990-03-30 | $3.61 | $4.83 | 425,250 | — | — |
| 1990-03-29 | $3.69 | $4.94 | 443,760 | — | — |
| 1990-03-28 | $3.77 | $5.04 | 411,486 | — | — |
| 1990-03-27 | $3.87 | $5.18 | 641,672 | — | — |
| 1990-03-26 | $3.77 | $5.04 | 90,650 | — | — |
| 1990-03-23 | $3.77 | $5.04 | 542,953 | — | — |
| 1990-03-22 | $3.71 | $4.97 | 343,143 | — | — |
| 1990-03-21 | $3.66 | $4.90 | 648,316 | — | — |
| 1990-03-20 | $3.66 | $4.90 | 1,144,283 | — | — |
| 1990-03-19 | $3.53 | $4.73 | 250,119 | — | — |
| 1990-03-16 | $3.45 | $4.62 | 139,061 | — | — |
| 1990-03-15 | $3.42 | $4.58 | 44,613 | — | — |
| 1990-03-14 | $3.40 | $4.55 | 58,852 | — | — |
| 1990-03-13 | $3.42 | $4.58 | 109,635 | — | — |
| 1990-03-12 | $3.45 | $4.62 | 100,617 | — | — |
| 1990-03-09 | $3.42 | $4.58 | 84,955 | — | — |
| 1990-03-08 | $3.42 | $4.58 | 141,908 | — | — |
| 1990-03-07 | $3.48 | $4.66 | 607,975 | — | — |
| 1990-03-06 | $3.37 | $4.51 | 123,398 | — | — |
| 1990-03-05 | $3.34 | $4.48 | 67,395 | — | — |
| 1990-03-02 | $3.37 | $4.51 | 106,313 | — | — |
| 1990-03-01 | $3.34 | $4.48 | 64,072 | — | — |
| 1990-02-28 | $3.42 | $4.58 | 182,725 | — | — |
| 1990-02-27 | $3.40 | $4.55 | 590,889 | — | — |
| 1990-02-26 | $3.34 | $4.48 | 126,721 | — | — |
| 1990-02-23 | $3.29 | $4.41 | 299,953 | — | — |
| 1990-02-22 | $3.45 | $4.62 | 1,401,047 | — | — |
| 1990-02-21 | $3.29 | $4.41 | 528,715 | — | — |
| 1990-02-20 | $3.08 | $4.13 | 197,438 | — | — |
| 1990-02-16 | $3.11 | $4.16 | 265,307 | — | — |
| 1990-02-15 | $3.03 | $4.06 | 303,750 | — | — |
| 1990-02-14 | $2.95 | $3.95 | 58,852 | — | — |
| 1990-02-13 | $2.95 | $3.95 | 154,723 | — | — |
| 1990-02-12 | $2.98 | $3.98 | 84,006 | — | — |
| 1990-02-09 | $2.98 | $3.98 | 67,395 | — | — |
| 1990-02-08 | $2.92 | $3.91 | 243,000 | — | — |
| 1990-02-07 | $2.90 | $3.88 | 64,547 | — | — |
| 1990-02-06 | $2.87 | $3.84 | 58,377 | — | — |
| 1990-02-05 | $2.95 | $3.95 | 77,361 | — | — |
| 1990-02-02 | $3.00 | $4.02 | 287,139 | — | — |
| 1990-02-01 | $2.87 | $3.84 | 926,912 | — | — |
| 1990-01-31 | $2.58 | $3.46 | 300,902 | — | — |
| 1990-01-30 | $2.55 | $3.42 | 503,561 | — | — |
| 1990-01-29 | $2.61 | $3.49 | 286,189 | — | — |
| 1990-01-26 | $2.58 | $3.46 | 120,551 | — | — |
| 1990-01-25 | $2.66 | $3.56 | 180,352 | — | — |
| 1990-01-24 | $2.63 | $3.53 | 251,068 | — | — |
| 1990-01-23 | $2.74 | $3.67 | 352,635 | — | — |
| 1990-01-22 | $2.71 | $3.63 | 36,545 | — | — |
| 1990-01-19 | $2.77 | $3.70 | 331,752 | — | — |
| 1990-01-18 | $2.77 | $3.70 | 431,895 | — | — |
| 1990-01-17 | $2.84 | $3.81 | 229,711 | — | — |
| 1990-01-16 | $2.84 | $3.81 | 224,016 | — | — |
| 1990-01-15 | $2.92 | $3.91 | 231,609 | — | — |
| 1990-01-12 | $2.92 | $3.91 | 689,607 | — | — |
| 1990-01-11 | $2.87 | $3.84 | 74,514 | — | — |
| 1990-01-10 | $2.87 | $3.84 | 83,531 | — | — |
| 1990-01-09 | $2.92 | $3.91 | 392,027 | — | — |
| 1990-01-08 | $2.92 | $3.91 | 257,238 | — | — |
| 1990-01-05 | $2.87 | $3.84 | 209,777 | — | — |
| 1990-01-04 | $2.92 | $3.91 | 282,393 | — | — |
| 1990-01-03 | $2.87 | $3.84 | 89,701 | — | — |
| 1990-01-02 | $2.84 | $3.81 | 102,041 | — | — |