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
- 1970-01-02 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 | $3.16 | $4.07 | 148,800 | — | — |
| 1990-12-28 | $3.13 | $4.03 | 297,600 | — | — |
| 1990-12-27 | $3.13 | $4.03 | 364,000 | — | — |
| 1990-12-26 | $3.14 | $4.05 | 233,600 | — | — |
| 1990-12-24 | $3.17 | $4.09 | 104,800 | — | — |
| 1990-12-21 | $3.25 | $4.19 | 976,000 | — | — |
| 1990-12-20 | $3.16 | $4.07 | 953,600 | — | — |
| 1990-12-19 | $3.22 | $4.15 | 503,200 | — | — |
| 1990-12-18 | $3.27 | $4.21 | 1,100,000 | — | — |
| 1990-12-17 | $3.22 | $4.15 | 442,400 | — | — |
| 1990-12-14 | $3.17 | $4.09 | 457,600 | — | — |
| 1990-12-13 | $3.08 | $3.97 | 558,400 | — | — |
| 1990-12-12 | $3.05 | $3.93 | 378,400 | — | — |
| 1990-12-11 | $3.02 | $3.89 | 181,600 | — | — |
| 1990-12-10 | $3.06 | $3.95 | 313,600 | — | — |
| 1990-12-07 | $3.08 | $3.97 | 472,800 | — | — |
| 1990-12-06 | $2.97 | $3.83 | 1,132,800 | — | — |
| 1990-12-05 | $2.95 | $3.81 | 466,400 | — | — |
| 1990-12-04 | $2.89 | $3.73 | 374,400 | — | — |
| 1990-12-03 | $2.92 | $3.77 | 503,200 | — | — |
| 1990-11-30 | $2.92 | $3.77 | 491,200 | — | — |
| 1990-11-29 | $2.83 | $3.65 | 618,400 | — | — |
| 1990-11-28 | $2.92 | $3.77 | 192,800 | — | — |
| 1990-11-27 | $2.91 | $3.75 | 386,400 | — | — |
| 1990-11-26 | $2.89 | $3.73 | 592,800 | — | — |
| 1990-11-23 | $2.88 | $3.71 | 74,400 | — | — |
| 1990-11-21 | $2.89 | $3.73 | 692,800 | — | — |
| 1990-11-20 | $2.88 | $3.71 | 386,400 | — | — |
| 1990-11-19 | $2.91 | $3.75 | 844,000 | — | — |
| 1990-11-16 | $2.83 | $3.65 | 466,400 | — | — |
| 1990-11-15 | $2.83 | $3.65 | 1,497,600 | — | — |
| 1990-11-14 | $2.92 | $3.77 | 319,200 | — | — |
| 1990-11-13 | $3.00 | $3.87 | 220,000 | — | — |
| 1990-11-12 | $3.03 | $3.91 | 313,600 | — | — |
| 1990-11-09 | $2.98 | $3.85 | 732,000 | — | — |
| 1990-11-08 | $2.97 | $3.83 | 823,200 | — | — |
| 1990-11-07 | $2.95 | $3.81 | 513,600 | — | — |
| 1990-11-06 | $2.89 | $3.73 | 591,200 | — | — |
| 1990-11-05 | $2.88 | $3.71 | 299,200 | — | — |
| 1990-11-02 | $2.94 | $3.79 | 433,600 | — | — |
| 1990-11-01 | $2.92 | $3.77 | 1,388,800 | — | — |
| 1990-10-31 | $2.98 | $3.85 | 1,320,800 | — | — |
| 1990-10-30 | $2.78 | $3.59 | 340,000 | — | — |
| 1990-10-29 | $2.77 | $3.57 | 428,000 | — | — |
| 1990-10-26 | $2.80 | $3.61 | 720,800 | — | — |
| 1990-10-25 | $2.77 | $3.57 | 809,600 | — | — |
| 1990-10-24 | $2.50 | $3.22 | 648,000 | — | — |
| 1990-10-23 | $2.52 | $3.24 | 409,600 | — | — |
| 1990-10-22 | $2.58 | $3.32 | 426,400 | — | — |
| 1990-10-19 | $2.59 | $3.34 | 2,037,600 | — | — |
| 1990-10-18 | $2.41 | $3.10 | 729,600 | — | — |
| 1990-10-17 | $2.50 | $3.22 | 758,400 | — | — |
| 1990-10-16 | $2.63 | $3.38 | 366,400 | — | — |
| 1990-10-15 | $2.80 | $3.61 | 743,200 | — | — |
| 1990-10-12 | $2.86 | $3.69 | 407,200 | — | — |
| 1990-10-11 | $2.84 | $3.67 | 292,800 | — | — |
| 1990-10-10 | $2.92 | $3.77 | 1,450,400 | — | — |
| 1990-10-09 | $3.08 | $3.93 | 651,200 | — | — |
| 1990-10-08 | $3.13 | $3.99 | 133,600 | — | — |
| 1990-10-05 | $3.19 | $4.07 | 512,000 | — | — |
| 1990-10-04 | $2.92 | $3.73 | 434,400 | — | — |
| 1990-10-03 | $2.83 | $3.61 | 589,600 | — | — |
| 1990-10-02 | $2.78 | $3.55 | 504,800 | — | — |
| 1990-10-01 | $2.88 | $3.67 | 476,000 | — | — |
| 1990-09-28 | $2.95 | $3.77 | 911,200 | — | — |
| 1990-09-27 | $2.97 | $3.79 | 266,400 | — | — |
| 1990-09-26 | $3.02 | $3.85 | 527,200 | — | — |
| 1990-09-25 | $3.03 | $3.87 | 1,006,400 | — | — |
| 1990-09-24 | $3.23 | $4.13 | 527,200 | — | — |
| 1990-09-21 | $3.31 | $4.23 | 1,371,200 | — | — |
| 1990-09-20 | $3.17 | $4.05 | 160,000 | — | — |
| 1990-09-19 | $3.16 | $4.03 | 955,200 | — | — |
| 1990-09-18 | $3.13 | $3.99 | 522,400 | — | — |
| 1990-09-17 | $3.14 | $4.01 | 174,400 | — | — |
| 1990-09-14 | $3.17 | $4.05 | 323,200 | — | — |
| 1990-09-13 | $3.17 | $4.05 | 507,200 | — | — |
| 1990-09-12 | $3.16 | $4.03 | 530,400 | — | — |
| 1990-09-11 | $3.11 | $3.97 | 260,800 | — | — |
| 1990-09-10 | $3.16 | $4.03 | 430,400 | — | — |
| 1990-09-07 | $3.20 | $4.09 | 271,200 | — | — |
| 1990-09-06 | $3.16 | $4.03 | 157,600 | — | — |
| 1990-09-05 | $3.19 | $4.07 | 538,400 | — | — |
| 1990-09-04 | $3.16 | $4.03 | 260,000 | — | — |
| 1990-08-31 | $3.11 | $3.97 | 772,000 | — | — |
| 1990-08-30 | $3.16 | $4.03 | 252,000 | — | — |
| 1990-08-29 | $3.28 | $4.19 | 341,600 | — | — |
| 1990-08-28 | $3.30 | $4.21 | 412,000 | — | — |
| 1990-08-27 | $3.28 | $4.19 | 316,800 | — | — |
| 1990-08-24 | $3.28 | $4.19 | 820,800 | — | — |
| 1990-08-23 | $3.36 | $4.29 | 518,400 | — | — |
| 1990-08-22 | $3.44 | $4.39 | 950,400 | — | — |
| 1990-08-21 | $3.41 | $4.35 | 759,200 | — | — |
| 1990-08-20 | $3.39 | $4.33 | 1,319,200 | — | — |
| 1990-08-17 | $3.27 | $4.17 | 945,600 | — | — |
| 1990-08-16 | $3.36 | $4.29 | 956,000 | — | — |
| 1990-08-15 | $3.38 | $4.31 | 501,600 | — | — |
| 1990-08-14 | $3.36 | $4.29 | 434,400 | — | — |
| 1990-08-13 | $3.38 | $4.31 | 553,600 | — | — |
| 1990-08-10 | $3.44 | $4.39 | 789,600 | — | — |
| 1990-08-09 | $3.50 | $4.47 | 428,800 | — | — |
| 1990-08-08 | $3.58 | $4.57 | 802,400 | — | — |
| 1990-08-07 | $3.72 | $4.75 | 872,000 | — | — |
| 1990-08-06 | $3.75 | $4.79 | 1,489,600 | — | — |
| 1990-08-03 | $3.63 | $4.63 | 1,693,600 | — | — |
| 1990-08-02 | $3.53 | $4.51 | 2,060,800 | — | — |
| 1990-08-01 | $3.34 | $4.27 | 424,800 | — | — |
| 1990-07-31 | $3.34 | $4.27 | 668,800 | — | — |
| 1990-07-30 | $3.34 | $4.27 | 533,600 | — | — |
| 1990-07-27 | $3.42 | $4.37 | 844,800 | — | — |
| 1990-07-26 | $3.69 | $4.71 | 459,200 | — | — |
| 1990-07-25 | $3.75 | $4.79 | 435,200 | — | — |
| 1990-07-24 | $3.83 | $4.89 | 648,000 | — | — |
| 1990-07-23 | $3.81 | $4.87 | 686,400 | — | — |
| 1990-07-20 | $3.97 | $5.07 | 362,400 | — | — |
| 1990-07-19 | $4.00 | $5.11 | 526,400 | — | — |
| 1990-07-18 | $3.94 | $5.03 | 801,600 | — | — |
| 1990-07-17 | $3.95 | $5.05 | 718,400 | — | — |
| 1990-07-16 | $3.98 | $5.09 | 768,800 | — | — |
| 1990-07-13 | $3.95 | $5.05 | 405,600 | — | — |
| 1990-07-12 | $3.97 | $5.07 | 1,198,400 | — | — |
| 1990-07-11 | $3.98 | $5.09 | 444,800 | — | — |
| 1990-07-10 | $4.08 | $5.17 | 618,400 | — | — |
| 1990-07-09 | $4.13 | $5.22 | 796,800 | — | — |
| 1990-07-06 | $4.02 | $5.09 | 424,000 | — | — |
| 1990-07-05 | $3.97 | $5.03 | 337,600 | — | — |
| 1990-07-03 | $4.02 | $5.09 | 228,000 | — | — |
| 1990-07-02 | $4.00 | $5.07 | 651,200 | — | — |
| 1990-06-29 | $4.00 | $5.07 | 1,104,000 | — | — |
| 1990-06-28 | $4.02 | $5.09 | 409,600 | — | — |
| 1990-06-27 | $4.09 | $5.19 | 1,172,800 | — | — |
| 1990-06-26 | $4.02 | $5.09 | 276,800 | — | — |
| 1990-06-25 | $4.06 | $5.15 | 329,600 | — | — |
| 1990-06-22 | $4.19 | $5.30 | 682,400 | — | — |
| 1990-06-21 | $4.31 | $5.46 | 437,600 | — | — |
| 1990-06-20 | $4.31 | $5.46 | 598,400 | — | — |
| 1990-06-19 | $4.39 | $5.56 | 327,200 | — | — |
| 1990-06-18 | $4.39 | $5.56 | 1,088,800 | — | — |
| 1990-06-15 | $4.45 | $5.64 | 1,898,400 | — | — |
| 1990-06-14 | $4.44 | $5.62 | 328,800 | — | — |
| 1990-06-13 | $4.47 | $5.66 | 270,400 | — | — |
| 1990-06-12 | $4.48 | $5.68 | 208,800 | — | — |
| 1990-06-11 | $4.48 | $5.68 | 292,800 | — | — |
| 1990-06-08 | $4.50 | $5.70 | 643,200 | — | — |
| 1990-06-07 | $4.48 | $5.68 | 622,400 | — | — |
| 1990-06-06 | $4.45 | $5.64 | 167,200 | — | — |
| 1990-06-05 | $4.47 | $5.66 | 692,800 | — | — |
| 1990-06-04 | $4.42 | $5.60 | 320,800 | — | — |
| 1990-06-01 | $4.38 | $5.54 | 388,800 | — | — |
| 1990-05-31 | $4.44 | $5.62 | 891,200 | — | — |
| 1990-05-30 | $4.41 | $5.58 | 905,600 | — | — |
| 1990-05-29 | $4.38 | $5.54 | 584,000 | — | — |
| 1990-05-25 | $4.30 | $5.44 | 253,600 | — | — |
| 1990-05-24 | $4.30 | $5.44 | 344,000 | — | — |
| 1990-05-23 | $4.25 | $5.38 | 2,226,400 | — | — |
| 1990-05-22 | $4.30 | $5.44 | 1,727,200 | — | — |
| 1990-05-21 | $4.30 | $5.44 | 765,600 | — | — |
| 1990-05-18 | $4.33 | $5.48 | 5,339,200 | — | — |
| 1990-05-17 | $4.31 | $5.46 | 325,600 | — | — |
| 1990-05-16 | $4.28 | $5.42 | 260,000 | — | — |
| 1990-05-15 | $4.27 | $5.40 | 775,200 | — | — |
| 1990-05-14 | $4.22 | $5.34 | 497,600 | — | — |
| 1990-05-11 | $4.19 | $5.30 | 1,764,800 | — | — |
| 1990-05-10 | $4.16 | $5.26 | 1,432,000 | — | — |
| 1990-05-09 | $4.17 | $5.28 | 1,729,600 | — | — |
| 1990-05-08 | $4.25 | $5.38 | 1,186,400 | — | — |
| 1990-05-07 | $4.28 | $5.42 | 541,600 | — | — |
| 1990-05-04 | $4.31 | $5.46 | 693,600 | — | — |
| 1990-05-03 | $4.31 | $5.46 | 704,000 | — | — |
| 1990-05-02 | $4.34 | $5.50 | 273,600 | — | — |
| 1990-05-01 | $4.38 | $5.54 | 712,000 | — | — |
| 1990-04-30 | $4.34 | $5.50 | 801,600 | — | — |
| 1990-04-27 | $4.44 | $5.62 | 412,800 | — | — |
| 1990-04-26 | $4.53 | $5.74 | 308,800 | — | — |
| 1990-04-25 | $4.58 | $5.80 | 143,200 | — | — |
| 1990-04-24 | $4.59 | $5.82 | 179,200 | — | — |
| 1990-04-23 | $4.56 | $5.78 | 196,000 | — | — |
| 1990-04-20 | $4.66 | $5.90 | 660,000 | — | — |
| 1990-04-19 | $4.67 | $5.92 | 1,887,200 | — | — |
| 1990-04-18 | $4.67 | $5.92 | 272,800 | — | — |
| 1990-04-17 | $4.67 | $5.92 | 455,200 | — | — |
| 1990-04-16 | $4.69 | $5.94 | 783,200 | — | — |
| 1990-04-12 | $4.67 | $5.92 | 457,600 | — | — |
| 1990-04-11 | $4.66 | $5.90 | 399,200 | — | — |
| 1990-04-10 | $4.73 | $5.96 | 358,400 | — | — |
| 1990-04-09 | $4.77 | $6.00 | 2,188,800 | — | — |
| 1990-04-06 | $4.72 | $5.94 | 1,720,000 | — | — |
| 1990-04-05 | $4.66 | $5.86 | 383,200 | — | — |
| 1990-04-04 | $4.66 | $5.86 | 1,026,400 | — | — |
| 1990-04-03 | $4.67 | $5.88 | 795,200 | — | — |
| 1990-04-02 | $4.63 | $5.82 | 603,200 | — | — |
| 1990-03-30 | $4.69 | $5.90 | 2,326,400 | — | — |
| 1990-03-29 | $4.72 | $5.94 | 657,600 | — | — |
| 1990-03-28 | $4.81 | $6.06 | 1,646,400 | — | — |
| 1990-03-27 | $4.86 | $6.11 | 620,000 | — | — |
| 1990-03-26 | $4.75 | $5.98 | 1,705,600 | — | — |
| 1990-03-23 | $4.70 | $5.92 | 389,600 | — | — |
| 1990-03-22 | $4.70 | $5.92 | 507,200 | — | — |
| 1990-03-21 | $4.64 | $5.84 | 404,800 | — | — |
| 1990-03-20 | $4.63 | $5.82 | 508,800 | — | — |
| 1990-03-19 | $4.69 | $5.90 | 303,200 | — | — |
| 1990-03-16 | $4.73 | $5.96 | 544,000 | — | — |
| 1990-03-15 | $4.69 | $5.90 | 1,046,400 | — | — |
| 1990-03-14 | $4.66 | $5.86 | 626,400 | — | — |
| 1990-03-13 | $4.64 | $5.84 | 336,800 | — | — |
| 1990-03-12 | $4.69 | $5.90 | 252,800 | — | — |
| 1990-03-09 | $4.72 | $5.94 | 192,800 | — | — |
| 1990-03-08 | $4.75 | $5.98 | 221,600 | — | — |
| 1990-03-07 | $4.72 | $5.94 | 267,200 | — | — |
| 1990-03-06 | $4.75 | $5.98 | 296,800 | — | — |
| 1990-03-05 | $4.70 | $5.92 | 719,200 | — | — |
| 1990-03-02 | $4.75 | $5.98 | 588,000 | — | — |
| 1990-03-01 | $4.73 | $5.96 | 439,200 | — | — |
| 1990-02-28 | $4.66 | $5.86 | 379,200 | — | — |
| 1990-02-27 | $4.59 | $5.78 | 1,494,400 | — | — |
| 1990-02-26 | $4.56 | $5.74 | 385,600 | — | — |
| 1990-02-23 | $4.53 | $5.70 | 820,800 | — | — |
| 1990-02-22 | $4.55 | $5.72 | 512,000 | — | — |
| 1990-02-21 | $4.56 | $5.74 | 641,600 | — | — |
| 1990-02-20 | $4.58 | $5.76 | 1,743,200 | — | — |
| 1990-02-16 | $4.59 | $5.78 | 2,443,200 | — | — |
| 1990-02-15 | $4.63 | $5.82 | 1,903,200 | — | — |
| 1990-02-14 | $4.61 | $5.80 | 241,600 | — | — |
| 1990-02-13 | $4.53 | $5.70 | 629,600 | — | — |
| 1990-02-12 | $4.53 | $5.70 | 556,000 | — | — |
| 1990-02-09 | $4.63 | $5.82 | 1,108,000 | — | — |
| 1990-02-08 | $4.66 | $5.86 | 682,400 | — | — |
| 1990-02-07 | $4.77 | $6.00 | 527,200 | — | — |
| 1990-02-06 | $4.75 | $5.98 | 484,000 | — | — |
| 1990-02-05 | $4.92 | $6.19 | 260,000 | — | — |
| 1990-02-02 | $4.97 | $6.25 | 681,600 | — | — |
| 1990-02-01 | $5.02 | $6.31 | 218,400 | — | — |
| 1990-01-31 | $5.08 | $6.39 | 3,380,000 | — | — |
| 1990-01-30 | $5.00 | $6.29 | 829,600 | — | — |
| 1990-01-29 | $4.92 | $6.19 | 319,200 | — | — |
| 1990-01-26 | $4.98 | $6.27 | 528,000 | — | — |
| 1990-01-25 | $4.91 | $6.17 | 406,400 | — | — |
| 1990-01-24 | $5.05 | $6.35 | 466,400 | — | — |
| 1990-01-23 | $5.06 | $6.37 | 276,800 | — | — |
| 1990-01-22 | $5.09 | $6.41 | 949,600 | — | — |
| 1990-01-19 | $5.19 | $6.53 | 770,400 | — | — |
| 1990-01-18 | $5.17 | $6.51 | 1,112,000 | — | — |
| 1990-01-17 | $5.14 | $6.47 | 1,054,400 | — | — |
| 1990-01-16 | $5.19 | $6.53 | 581,600 | — | — |
| 1990-01-15 | $5.17 | $6.51 | 582,400 | — | — |
| 1990-01-12 | $5.20 | $6.55 | 533,600 | — | — |
| 1990-01-11 | $5.28 | $6.65 | 324,800 | — | — |
| 1990-01-10 | $5.34 | $6.72 | 1,340,000 | — | — |
| 1990-01-09 | $5.52 | $6.94 | 978,400 | — | — |
| 1990-01-08 | $5.66 | $7.08 | 945,600 | — | — |
| 1990-01-05 | $5.69 | $7.12 | 962,400 | — | — |
| 1990-01-04 | $5.73 | $7.18 | 1,839,200 | — | — |
| 1990-01-03 | $5.77 | $7.21 | 1,506,400 | — | — |
| 1990-01-02 | $5.67 | $7.10 | 1,272,800 | — | — |