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 | $4.63 | $4.76 | 133,988 | — | — |
| 1990-12-28 | $4.59 | $4.72 | 360,450 | — | — |
| 1990-12-27 | $4.59 | $4.72 | 157,950 | — | — |
| 1990-12-26 | $4.52 | $4.65 | 116,438 | — | — |
| 1990-12-24 | $4.44 | $4.57 | 87,075 | — | — |
| 1990-12-21 | $4.56 | $4.69 | 437,400 | — | — |
| 1990-12-20 | $4.59 | $4.72 | 184,613 | — | — |
| 1990-12-19 | $4.48 | $4.61 | 519,413 | — | — |
| 1990-12-18 | $4.59 | $4.72 | 646,988 | — | — |
| 1990-12-17 | $4.33 | $4.46 | 751,275 | — | — |
| 1990-12-14 | $4.44 | $4.57 | 828,225 | — | — |
| 1990-12-13 | $4.52 | $4.65 | 100,238 | — | — |
| 1990-12-12 | $4.67 | $4.80 | 132,300 | — | — |
| 1990-12-11 | $4.44 | $4.57 | 169,763 | — | — |
| 1990-12-10 | $4.56 | $4.69 | 222,413 | — | — |
| 1990-12-07 | $4.41 | $4.53 | 126,563 | — | — |
| 1990-12-06 | $4.33 | $4.46 | 395,550 | — | — |
| 1990-12-05 | $4.44 | $4.57 | 396,563 | — | — |
| 1990-12-04 | $4.48 | $4.61 | 124,538 | — | — |
| 1990-12-03 | $4.44 | $4.57 | 260,550 | — | — |
| 1990-11-30 | $4.56 | $4.69 | 268,988 | — | — |
| 1990-11-29 | $4.44 | $4.57 | 141,413 | — | — |
| 1990-11-28 | $4.44 | $4.57 | 472,163 | — | — |
| 1990-11-27 | $4.48 | $4.61 | 113,738 | — | — |
| 1990-11-26 | $4.41 | $4.53 | 456,975 | — | — |
| 1990-11-23 | $4.52 | $4.65 | 61,088 | — | — |
| 1990-11-21 | $4.48 | $4.61 | 155,250 | — | — |
| 1990-11-20 | $4.41 | $4.53 | 379,350 | — | — |
| 1990-11-19 | $4.44 | $4.57 | 435,038 | — | — |
| 1990-11-16 | $4.37 | $4.49 | 432,675 | — | — |
| 1990-11-15 | $4.37 | $4.49 | 116,100 | — | — |
| 1990-11-14 | $4.44 | $4.57 | 483,638 | — | — |
| 1990-11-13 | $4.22 | $4.34 | 320,963 | — | — |
| 1990-11-12 | $4.26 | $4.38 | 186,300 | — | — |
| 1990-11-09 | $4.15 | $4.27 | 341,550 | — | — |
| 1990-11-08 | $4.04 | $4.15 | 316,238 | — | — |
| 1990-11-07 | $4.07 | $4.19 | 319,613 | — | — |
| 1990-11-06 | $3.96 | $4.08 | 662,175 | — | — |
| 1990-11-05 | $4.00 | $4.11 | 243,675 | — | — |
| 1990-11-02 | $3.93 | $4.04 | 785,025 | — | — |
| 1990-11-01 | $3.96 | $4.08 | 241,313 | — | — |
| 1990-10-31 | $3.85 | $3.96 | 311,513 | — | — |
| 1990-10-30 | $3.89 | $4.00 | 284,175 | — | — |
| 1990-10-29 | $3.96 | $4.08 | 450,563 | — | — |
| 1990-10-26 | $3.93 | $4.02 | 756,000 | — | — |
| 1990-10-25 | $3.78 | $3.87 | 183,263 | — | — |
| 1990-10-24 | $3.63 | $3.72 | 554,513 | — | — |
| 1990-10-23 | $3.56 | $3.64 | 597,375 | — | — |
| 1990-10-22 | $3.56 | $3.64 | 575,438 | — | — |
| 1990-10-19 | $3.63 | $3.72 | 483,300 | — | — |
| 1990-10-18 | $3.63 | $3.72 | 442,800 | — | — |
| 1990-10-17 | $3.48 | $3.57 | 107,663 | — | — |
| 1990-10-16 | $3.44 | $3.53 | 863,325 | — | — |
| 1990-10-15 | $3.56 | $3.64 | 376,988 | — | — |
| 1990-10-12 | $3.37 | $3.45 | 1,257,863 | — | — |
| 1990-10-11 | $3.44 | $3.53 | 876,150 | — | — |
| 1990-10-10 | $3.63 | $3.72 | 426,600 | — | — |
| 1990-10-09 | $3.74 | $3.83 | 94,163 | — | — |
| 1990-10-08 | $4.00 | $4.10 | 57,375 | — | — |
| 1990-10-05 | $4.04 | $4.14 | 227,813 | — | — |
| 1990-10-04 | $3.96 | $4.06 | 233,213 | — | — |
| 1990-10-03 | $3.89 | $3.98 | 583,538 | — | — |
| 1990-10-02 | $3.93 | $4.02 | 958,500 | — | — |
| 1990-10-01 | $4.00 | $4.10 | 415,125 | — | — |
| 1990-09-28 | $3.59 | $3.68 | 343,913 | — | — |
| 1990-09-27 | $3.81 | $3.91 | 265,950 | — | — |
| 1990-09-26 | $3.93 | $4.02 | 92,813 | — | — |
| 1990-09-25 | $3.96 | $4.06 | 428,625 | — | — |
| 1990-09-24 | $3.93 | $4.02 | 322,313 | — | — |
| 1990-09-21 | $4.04 | $4.14 | 292,613 | — | — |
| 1990-09-20 | $4.11 | $4.21 | 150,863 | — | — |
| 1990-09-19 | $4.04 | $4.14 | 142,425 | — | — |
| 1990-09-18 | $4.19 | $4.29 | 70,875 | — | — |
| 1990-09-17 | $4.19 | $4.29 | 237,600 | — | — |
| 1990-09-14 | $4.19 | $4.29 | 83,025 | — | — |
| 1990-09-13 | $4.19 | $4.29 | 246,713 | — | — |
| 1990-09-12 | $4.11 | $4.21 | 429,638 | — | — |
| 1990-09-11 | $4.26 | $4.36 | 148,163 | — | — |
| 1990-09-10 | $4.26 | $4.36 | 232,200 | — | — |
| 1990-09-07 | $4.30 | $4.40 | 554,850 | — | — |
| 1990-09-06 | $4.26 | $4.36 | 122,175 | — | — |
| 1990-09-05 | $4.26 | $4.36 | 127,575 | — | — |
| 1990-09-04 | $4.22 | $4.33 | 405,675 | — | — |
| 1990-08-31 | $4.30 | $4.40 | 87,413 | — | — |
| 1990-08-30 | $4.30 | $4.40 | 403,988 | — | — |
| 1990-08-29 | $4.37 | $4.48 | 306,788 | — | — |
| 1990-08-28 | $4.33 | $4.44 | 289,913 | — | — |
| 1990-08-27 | $4.30 | $4.40 | 300,375 | — | — |
| 1990-08-24 | $3.85 | $3.95 | 255,488 | — | — |
| 1990-08-23 | $3.85 | $3.95 | 336,825 | — | — |
| 1990-08-22 | $4.11 | $4.21 | 207,900 | — | — |
| 1990-08-21 | $4.30 | $4.40 | 261,225 | — | — |
| 1990-08-20 | $4.48 | $4.59 | 379,013 | — | — |
| 1990-08-17 | $4.33 | $4.44 | 889,988 | — | — |
| 1990-08-16 | $4.52 | $4.63 | 197,438 | — | — |
| 1990-08-15 | $4.70 | $4.82 | 344,588 | — | — |
| 1990-08-14 | $4.70 | $4.82 | 216,675 | — | — |
| 1990-08-13 | $4.56 | $4.67 | 107,663 | — | — |
| 1990-08-10 | $4.67 | $4.78 | 99,225 | — | — |
| 1990-08-09 | $4.78 | $4.90 | 114,075 | — | — |
| 1990-08-08 | $4.85 | $4.97 | 159,638 | — | — |
| 1990-08-07 | $4.89 | $5.01 | 642,263 | — | — |
| 1990-08-06 | $4.85 | $4.97 | 665,888 | — | — |
| 1990-08-03 | $4.85 | $4.97 | 362,813 | — | — |
| 1990-08-02 | $5.04 | $5.16 | 439,088 | — | — |
| 1990-08-01 | $5.15 | $5.27 | 299,025 | — | — |
| 1990-07-31 | $5.11 | $5.24 | 218,700 | — | — |
| 1990-07-30 | $5.11 | $5.24 | 325,350 | — | — |
| 1990-07-27 | $5.15 | $5.26 | 427,950 | — | — |
| 1990-07-26 | $5.00 | $5.11 | 414,450 | — | — |
| 1990-07-25 | $5.11 | $5.22 | 145,463 | — | — |
| 1990-07-24 | $4.96 | $5.07 | 200,138 | — | — |
| 1990-07-23 | $4.96 | $5.07 | 558,900 | — | — |
| 1990-07-20 | $4.96 | $5.07 | 1,335,488 | — | — |
| 1990-07-19 | $5.15 | $5.26 | 956,475 | — | — |
| 1990-07-18 | $5.26 | $5.37 | 97,200 | — | — |
| 1990-07-17 | $5.37 | $5.49 | 630,788 | — | — |
| 1990-07-16 | $5.37 | $5.49 | 571,050 | — | — |
| 1990-07-13 | $5.37 | $5.49 | 490,725 | — | — |
| 1990-07-12 | $5.37 | $5.49 | 734,400 | — | — |
| 1990-07-11 | $5.37 | $5.49 | 376,313 | — | — |
| 1990-07-10 | $5.30 | $5.41 | 1,315,575 | — | — |
| 1990-07-09 | $5.22 | $5.34 | 435,713 | — | — |
| 1990-07-06 | $5.22 | $5.34 | 126,563 | — | — |
| 1990-07-05 | $5.15 | $5.26 | 134,663 | — | — |
| 1990-07-03 | $5.33 | $5.45 | 564,975 | — | — |
| 1990-07-02 | $5.19 | $5.30 | 827,213 | — | — |
| 1990-06-29 | $5.44 | $5.56 | 1,756,013 | — | — |
| 1990-06-28 | $5.70 | $5.83 | 273,713 | — | — |
| 1990-06-27 | $5.63 | $5.75 | 188,663 | — | — |
| 1990-06-26 | $5.56 | $5.68 | 212,625 | — | — |
| 1990-06-25 | $5.56 | $5.68 | 591,300 | — | — |
| 1990-06-22 | $5.59 | $5.71 | 325,013 | — | — |
| 1990-06-21 | $5.67 | $5.79 | 850,163 | — | — |
| 1990-06-20 | $5.63 | $5.75 | 160,313 | — | — |
| 1990-06-19 | $5.56 | $5.68 | 183,600 | — | — |
| 1990-06-18 | $5.59 | $5.71 | 131,625 | — | — |
| 1990-06-15 | $5.59 | $5.71 | 501,863 | — | — |
| 1990-06-14 | $5.67 | $5.79 | 130,613 | — | — |
| 1990-06-13 | $5.67 | $5.79 | 279,113 | — | — |
| 1990-06-12 | $5.74 | $5.87 | 207,563 | — | — |
| 1990-06-11 | $5.67 | $5.79 | 772,538 | — | — |
| 1990-06-08 | $5.93 | $6.05 | 116,100 | — | — |
| 1990-06-07 | $6.07 | $6.21 | 183,263 | — | — |
| 1990-06-06 | $6.04 | $6.17 | 3,807,000 | — | — |
| 1990-06-05 | $6.07 | $6.21 | 292,950 | — | — |
| 1990-06-04 | $6.15 | $6.28 | 464,063 | — | — |
| 1990-06-01 | $6.26 | $6.39 | 929,475 | — | — |
| 1990-05-31 | $6.30 | $6.43 | 2,085,413 | — | — |
| 1990-05-30 | $6.19 | $6.32 | 1,095,188 | — | — |
| 1990-05-29 | $6.33 | $6.47 | 257,850 | — | — |
| 1990-05-25 | $5.81 | $5.94 | 203,175 | — | — |
| 1990-05-24 | $5.89 | $6.02 | 348,300 | — | — |
| 1990-05-23 | $5.96 | $6.09 | 435,038 | — | — |
| 1990-05-22 | $5.89 | $6.02 | 241,650 | — | — |
| 1990-05-21 | $5.85 | $5.98 | 356,400 | — | — |
| 1990-05-18 | $5.74 | $5.87 | 153,900 | — | — |
| 1990-05-17 | $5.70 | $5.83 | 176,850 | — | — |
| 1990-05-16 | $5.74 | $5.87 | 180,900 | — | — |
| 1990-05-15 | $5.78 | $5.90 | 145,800 | — | — |
| 1990-05-14 | $5.85 | $5.98 | 489,038 | — | — |
| 1990-05-11 | $5.56 | $5.68 | 313,538 | — | — |
| 1990-05-10 | $5.41 | $5.52 | 437,738 | — | — |
| 1990-05-09 | $5.48 | $5.60 | 339,188 | — | — |
| 1990-05-08 | $5.44 | $5.56 | 446,850 | — | — |
| 1990-05-07 | $5.33 | $5.45 | 170,100 | — | — |
| 1990-05-04 | $5.33 | $5.45 | 551,813 | — | — |
| 1990-05-03 | $5.22 | $5.34 | 208,913 | — | — |
| 1990-05-02 | $5.22 | $5.34 | 266,288 | — | — |
| 1990-05-01 | $5.26 | $5.37 | 199,800 | — | — |
| 1990-04-30 | $5.15 | $5.26 | 126,900 | — | — |
| 1990-04-27 | $5.11 | $5.21 | 277,425 | — | — |
| 1990-04-26 | $5.26 | $5.36 | 203,175 | — | — |
| 1990-04-25 | $5.30 | $5.40 | 618,300 | — | — |
| 1990-04-24 | $5.22 | $5.32 | 597,713 | — | — |
| 1990-04-23 | $5.33 | $5.43 | 213,300 | — | — |
| 1990-04-20 | $5.37 | $5.47 | 235,575 | — | — |
| 1990-04-19 | $5.37 | $5.47 | 1,089,113 | — | — |
| 1990-04-18 | $5.33 | $5.43 | 727,313 | — | — |
| 1990-04-17 | $5.41 | $5.51 | 898,088 | — | — |
| 1990-04-16 | $5.59 | $5.70 | 433,688 | — | — |
| 1990-04-12 | $5.70 | $5.81 | 422,213 | — | — |
| 1990-04-11 | $5.74 | $5.85 | 50,288 | — | — |
| 1990-04-10 | $5.67 | $5.77 | 417,488 | — | — |
| 1990-04-09 | $5.63 | $5.73 | 106,988 | — | — |
| 1990-04-06 | $5.70 | $5.81 | 314,888 | — | — |
| 1990-04-05 | $5.74 | $5.85 | 305,775 | — | — |
| 1990-04-04 | $5.74 | $5.85 | 261,563 | — | — |
| 1990-04-03 | $5.81 | $5.92 | 613,575 | — | — |
| 1990-04-02 | $5.63 | $5.73 | 183,938 | — | — |
| 1990-03-30 | $5.70 | $5.81 | 128,588 | — | — |
| 1990-03-29 | $5.78 | $5.89 | 197,100 | — | — |
| 1990-03-28 | $5.78 | $5.89 | 353,700 | — | — |
| 1990-03-27 | $5.78 | $5.89 | 409,725 | — | — |
| 1990-03-26 | $5.81 | $5.92 | 444,488 | — | — |
| 1990-03-23 | $5.89 | $6.00 | 437,400 | — | — |
| 1990-03-22 | $5.78 | $5.89 | 735,075 | — | — |
| 1990-03-21 | $5.63 | $5.73 | 591,638 | — | — |
| 1990-03-20 | $5.56 | $5.66 | 678,713 | — | — |
| 1990-03-19 | $5.63 | $5.73 | 270,000 | — | — |
| 1990-03-16 | $5.56 | $5.66 | 638,888 | — | — |
| 1990-03-15 | $5.52 | $5.62 | 411,750 | — | — |
| 1990-03-14 | $5.52 | $5.62 | 340,538 | — | — |
| 1990-03-13 | $5.48 | $5.58 | 251,438 | — | — |
| 1990-03-12 | $5.48 | $5.58 | 481,275 | — | — |
| 1990-03-09 | $5.56 | $5.66 | 106,988 | — | — |
| 1990-03-08 | $5.56 | $5.66 | 95,513 | — | — |
| 1990-03-07 | $5.63 | $5.73 | 321,300 | — | — |
| 1990-03-06 | $5.56 | $5.66 | 132,638 | — | — |
| 1990-03-05 | $5.41 | $5.51 | 234,563 | — | — |
| 1990-03-02 | $5.56 | $5.66 | 102,600 | — | — |
| 1990-03-01 | $5.52 | $5.62 | 210,263 | — | — |
| 1990-02-28 | $5.59 | $5.70 | 715,163 | — | — |
| 1990-02-27 | $5.59 | $5.70 | 328,050 | — | — |
| 1990-02-26 | $5.59 | $5.70 | 160,650 | — | — |
| 1990-02-23 | $5.44 | $5.55 | 400,950 | — | — |
| 1990-02-22 | $5.30 | $5.40 | 579,150 | — | — |
| 1990-02-21 | $5.48 | $5.58 | 400,613 | — | — |
| 1990-02-20 | $5.52 | $5.62 | 454,275 | — | — |
| 1990-02-16 | $5.59 | $5.70 | 176,175 | — | — |
| 1990-02-15 | $5.56 | $5.66 | 401,288 | — | — |
| 1990-02-14 | $5.59 | $5.70 | 289,575 | — | — |
| 1990-02-13 | $5.67 | $5.77 | 220,050 | — | — |
| 1990-02-12 | $5.63 | $5.73 | 352,688 | — | — |
| 1990-02-09 | $5.85 | $5.96 | 225,450 | — | — |
| 1990-02-08 | $5.59 | $5.70 | 108,000 | — | — |
| 1990-02-07 | $5.56 | $5.66 | 261,225 | — | — |
| 1990-02-06 | $5.41 | $5.51 | 145,800 | — | — |
| 1990-02-05 | $5.44 | $5.55 | 640,238 | — | — |
| 1990-02-02 | $5.59 | $5.70 | 218,363 | — | — |
| 1990-02-01 | $5.52 | $5.62 | 264,263 | — | — |
| 1990-01-31 | $5.59 | $5.70 | 181,238 | — | — |
| 1990-01-30 | $5.44 | $5.55 | 1,035,450 | — | — |
| 1990-01-29 | $5.56 | $5.66 | 447,525 | — | — |
| 1990-01-26 | $5.63 | $5.72 | 355,050 | — | — |
| 1990-01-25 | $5.44 | $5.53 | 406,013 | — | — |
| 1990-01-24 | $5.59 | $5.69 | 634,163 | — | — |
| 1990-01-23 | $5.70 | $5.80 | 432,675 | — | — |
| 1990-01-22 | $5.78 | $5.87 | 245,025 | — | — |
| 1990-01-19 | $5.93 | $6.02 | 306,450 | — | — |
| 1990-01-18 | $5.93 | $6.02 | 329,738 | — | — |
| 1990-01-17 | $5.93 | $6.02 | 218,700 | — | — |
| 1990-01-16 | $5.93 | $6.02 | 739,463 | — | — |
| 1990-01-15 | $5.85 | $5.95 | 514,688 | — | — |
| 1990-01-12 | $5.93 | $6.02 | 570,713 | — | — |
| 1990-01-11 | $6.15 | $6.25 | 278,775 | — | — |
| 1990-01-10 | $6.15 | $6.25 | 410,738 | — | — |
| 1990-01-09 | $6.11 | $6.21 | 387,788 | — | — |
| 1990-01-08 | $6.19 | $6.29 | 206,213 | — | — |
| 1990-01-05 | $6.19 | $6.29 | 607,500 | — | — |
| 1990-01-04 | $6.11 | $6.21 | 459,338 | — | — |
| 1990-01-03 | $5.96 | $6.06 | 508,613 | — | — |
| 1990-01-02 | $6.00 | $6.10 | 1,358,438 | — | — |