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 | $4.42 | $5.17 | 135,383 | — | — |
| 1990-12-28 | $4.52 | $5.29 | 268,502 | — | — |
| 1990-12-27 | $4.47 | $5.23 | 292,912 | — | — |
| 1990-12-26 | $4.57 | $5.35 | 160,548 | — | — |
| 1990-12-24 | $4.77 | $5.58 | 33,972 | — | — |
| 1990-12-21 | $4.82 | $5.64 | 241,325 | — | — |
| 1990-12-20 | $4.87 | $5.70 | 122,046 | — | — |
| 1990-12-19 | $4.87 | $5.70 | 285,866 | — | — |
| 1990-12-18 | $4.92 | $5.76 | 386,019 | — | — |
| 1990-12-17 | $4.87 | $5.70 | 104,935 | — | — |
| 1990-12-14 | $4.87 | $5.70 | 342,988 | — | — |
| 1990-12-13 | $4.97 | $5.81 | 130,602 | — | — |
| 1990-12-12 | $4.87 | $5.70 | 155,263 | — | — |
| 1990-12-11 | $4.92 | $5.76 | 268,754 | — | — |
| 1990-12-10 | $4.87 | $5.70 | 223,962 | — | — |
| 1990-12-07 | $4.87 | $5.70 | 199,049 | — | — |
| 1990-12-06 | $4.87 | $5.70 | 326,380 | — | — |
| 1990-12-05 | $5.02 | $5.87 | 559,652 | — | — |
| 1990-12-04 | $4.72 | $5.52 | 132,615 | — | — |
| 1990-12-03 | $4.72 | $5.51 | 48,064 | — | — |
| 1990-11-30 | $4.72 | $5.51 | 44,541 | — | — |
| 1990-11-29 | $4.72 | $5.51 | 156,018 | — | — |
| 1990-11-28 | $4.72 | $5.51 | 129,344 | — | — |
| 1990-11-27 | $4.72 | $5.51 | 85,810 | — | — |
| 1990-11-26 | $4.67 | $5.45 | 196,281 | — | — |
| 1990-11-23 | $4.72 | $5.51 | 71,970 | — | — |
| 1990-11-21 | $4.72 | $5.51 | 139,410 | — | — |
| 1990-11-20 | $4.72 | $5.51 | 77,254 | — | — |
| 1990-11-19 | $4.77 | $5.56 | 269,509 | — | — |
| 1990-11-16 | $4.77 | $5.56 | 166,839 | — | — |
| 1990-11-15 | $4.87 | $5.68 | 139,661 | — | — |
| 1990-11-14 | $4.87 | $5.68 | 97,386 | — | — |
| 1990-11-13 | $4.77 | $5.56 | 302,474 | — | — |
| 1990-11-12 | $4.77 | $5.56 | 82,790 | — | — |
| 1990-11-09 | $4.67 | $5.45 | 124,311 | — | — |
| 1990-11-08 | $4.52 | $5.27 | 131,861 | — | — |
| 1990-11-07 | $4.57 | $5.33 | 79,519 | — | — |
| 1990-11-06 | $4.47 | $5.22 | 334,936 | — | — |
| 1990-11-05 | $4.47 | $5.22 | 171,117 | — | — |
| 1990-11-02 | $4.57 | $5.33 | 53,097 | — | — |
| 1990-11-01 | $4.57 | $5.33 | 128,086 | — | — |
| 1990-10-31 | $4.57 | $5.33 | 137,145 | — | — |
| 1990-10-30 | $4.37 | $5.10 | 98,895 | — | — |
| 1990-10-29 | $4.47 | $5.22 | 63,414 | — | — |
| 1990-10-26 | $4.37 | $5.10 | 247,616 | — | — |
| 1990-10-25 | $4.47 | $5.22 | 56,871 | — | — |
| 1990-10-24 | $4.37 | $5.10 | 223,710 | — | — |
| 1990-10-23 | $4.47 | $5.22 | 331,413 | — | — |
| 1990-10-22 | $4.37 | $5.10 | 231,762 | — | — |
| 1990-10-19 | $4.17 | $4.87 | 328,645 | — | — |
| 1990-10-18 | $4.07 | $4.75 | 2,445,459 | — | — |
| 1990-10-17 | $4.12 | $4.81 | 138,655 | — | — |
| 1990-10-16 | $4.17 | $4.87 | 139,158 | — | — |
| 1990-10-15 | $4.22 | $4.93 | 306,500 | — | — |
| 1990-10-12 | $4.27 | $4.98 | 190,996 | — | — |
| 1990-10-11 | $4.07 | $4.75 | 437,102 | — | — |
| 1990-10-10 | $4.17 | $4.87 | 409,170 | — | — |
| 1990-10-09 | $4.27 | $4.98 | 99,902 | — | — |
| 1990-10-08 | $4.27 | $4.98 | 286,872 | — | — |
| 1990-10-05 | $4.17 | $4.87 | 181,937 | — | — |
| 1990-10-04 | $4.32 | $5.04 | 407,157 | — | — |
| 1990-10-03 | $4.32 | $5.04 | 462,770 | — | — |
| 1990-10-02 | $4.27 | $4.98 | 581,797 | — | — |
| 1990-10-01 | $4.37 | $5.10 | 239,815 | — | — |
| 1990-09-28 | $4.22 | $4.93 | 290,647 | — | — |
| 1990-09-27 | $4.27 | $4.98 | 288,382 | — | — |
| 1990-09-26 | $4.42 | $5.16 | 155,515 | — | — |
| 1990-09-25 | $4.37 | $5.10 | 287,879 | — | — |
| 1990-09-24 | $4.37 | $5.10 | 226,730 | — | — |
| 1990-09-21 | $4.77 | $5.56 | 107,200 | — | — |
| 1990-09-20 | $4.77 | $5.56 | 234,279 | — | — |
| 1990-09-19 | $4.87 | $5.68 | 44,541 | — | — |
| 1990-09-18 | $4.87 | $5.68 | 207,102 | — | — |
| 1990-09-17 | $4.92 | $5.74 | 616,272 | — | — |
| 1990-09-14 | $5.07 | $5.91 | 104,180 | — | — |
| 1990-09-13 | $5.12 | $5.97 | 430,308 | — | — |
| 1990-09-12 | $5.12 | $5.97 | 58,633 | — | — |
| 1990-09-11 | $5.12 | $5.97 | 124,563 | — | — |
| 1990-09-10 | $5.17 | $6.03 | 168,097 | — | — |
| 1990-09-07 | $5.17 | $6.03 | 135,887 | — | — |
| 1990-09-06 | $5.17 | $6.03 | 80,526 | — | — |
| 1990-09-05 | $5.17 | $6.03 | 132,364 | — | — |
| 1990-09-04 | $5.12 | $5.97 | 229,749 | — | — |
| 1990-08-31 | $5.12 | $5.88 | 117,517 | — | — |
| 1990-08-30 | $5.02 | $5.76 | 95,372 | — | — |
| 1990-08-29 | $5.07 | $5.82 | 370,166 | — | — |
| 1990-08-28 | $5.12 | $5.88 | 326,380 | — | — |
| 1990-08-27 | $5.07 | $5.82 | 737,563 | — | — |
| 1990-08-24 | $5.02 | $5.76 | 234,782 | — | — |
| 1990-08-23 | $5.02 | $5.76 | 199,301 | — | — |
| 1990-08-22 | $4.97 | $5.71 | 184,202 | — | — |
| 1990-08-21 | $4.97 | $5.71 | 304,990 | — | — |
| 1990-08-20 | $5.07 | $5.82 | 153,502 | — | — |
| 1990-08-17 | $4.97 | $5.71 | 172,878 | — | — |
| 1990-08-16 | $5.12 | $5.88 | 275,045 | — | — |
| 1990-08-15 | $5.32 | $6.11 | 93,611 | — | — |
| 1990-08-14 | $5.36 | $6.16 | 67,943 | — | — |
| 1990-08-13 | $5.36 | $6.16 | 51,587 | — | — |
| 1990-08-10 | $5.36 | $6.16 | 48,819 | — | — |
| 1990-08-09 | $5.36 | $6.16 | 263,218 | — | — |
| 1990-08-08 | $5.41 | $6.22 | 61,904 | — | — |
| 1990-08-07 | $5.41 | $6.22 | 85,307 | — | — |
| 1990-08-06 | $5.32 | $6.11 | 268,251 | — | — |
| 1990-08-03 | $5.36 | $6.16 | 230,504 | — | — |
| 1990-08-02 | $5.51 | $6.33 | 236,544 | — | — |
| 1990-08-01 | $5.46 | $6.28 | 216,161 | — | — |
| 1990-07-31 | $5.66 | $6.51 | 183,950 | — | — |
| 1990-07-30 | $5.66 | $6.51 | 71,466 | — | — |
| 1990-07-27 | $5.46 | $6.28 | 342,233 | — | — |
| 1990-07-26 | $5.76 | $6.62 | 31,707 | — | — |
| 1990-07-25 | $5.81 | $6.68 | 75,493 | — | — |
| 1990-07-24 | $5.76 | $6.62 | 108,961 | — | — |
| 1990-07-23 | $5.86 | $6.73 | 99,147 | — | — |
| 1990-07-20 | $5.76 | $6.62 | 121,795 | — | — |
| 1990-07-19 | $5.96 | $6.85 | 150,985 | — | — |
| 1990-07-18 | $5.91 | $6.79 | 182,692 | — | — |
| 1990-07-17 | $5.96 | $6.85 | 83,294 | — | — |
| 1990-07-16 | $5.96 | $6.85 | 55,361 | — | — |
| 1990-07-13 | $6.06 | $6.96 | 34,978 | — | — |
| 1990-07-12 | $6.21 | $7.13 | 79,267 | — | — |
| 1990-07-11 | $6.21 | $7.13 | 105,438 | — | — |
| 1990-07-10 | $6.21 | $7.13 | 65,930 | — | — |
| 1990-07-09 | $6.16 | $7.08 | 33,217 | — | — |
| 1990-07-06 | $6.21 | $7.13 | 121,795 | — | — |
| 1990-07-05 | $6.26 | $7.19 | 22,396 | — | — |
| 1990-07-03 | $6.16 | $7.08 | 54,355 | — | — |
| 1990-07-02 | $6.32 | $7.26 | 82,212 | — | — |
| 1990-06-29 | $6.23 | $7.16 | 22,698 | — | — |
| 1990-06-28 | $6.23 | $7.16 | 8,581 | — | — |
| 1990-06-27 | $6.32 | $7.26 | 22,698 | — | — |
| 1990-06-26 | $6.37 | $7.31 | 46,503 | — | — |
| 1990-06-25 | $6.37 | $7.31 | 146,984 | — | — |
| 1990-06-22 | $6.37 | $7.31 | 179,371 | — | — |
| 1990-06-21 | $6.46 | $7.42 | 50,656 | — | — |
| 1990-06-20 | $6.46 | $7.42 | 60,621 | — | — |
| 1990-06-19 | $6.37 | $7.31 | 39,030 | — | — |
| 1990-06-18 | $6.46 | $7.42 | 94,114 | — | — |
| 1990-06-15 | $6.41 | $7.37 | 120,411 | — | — |
| 1990-06-14 | $6.46 | $7.42 | 91,069 | — | — |
| 1990-06-13 | $6.41 | $7.37 | 21,037 | — | — |
| 1990-06-12 | $6.50 | $7.47 | 62,835 | — | — |
| 1990-06-11 | $6.41 | $7.37 | 132,867 | — | — |
| 1990-06-08 | $6.59 | $7.57 | 77,506 | — | — |
| 1990-06-07 | $6.55 | $7.52 | 245,527 | — | — |
| 1990-06-06 | $6.68 | $7.68 | 477,768 | — | — |
| 1990-06-05 | $6.41 | $7.37 | 84,426 | — | — |
| 1990-06-04 | $6.50 | $7.39 | 191,827 | — | — |
| 1990-06-01 | $6.46 | $7.33 | 100,758 | — | — |
| 1990-05-31 | $6.46 | $7.33 | 84,980 | — | — |
| 1990-05-30 | $6.46 | $7.33 | 75,015 | — | — |
| 1990-05-29 | $6.50 | $7.39 | 52,316 | — | — |
| 1990-05-25 | $6.50 | $7.39 | 373,412 | — | — |
| 1990-05-24 | $6.41 | $7.28 | 70,309 | — | — |
| 1990-05-23 | $6.32 | $7.18 | 103,802 | — | — |
| 1990-05-22 | $6.50 | $7.39 | 29,895 | — | — |
| 1990-05-21 | $6.41 | $7.28 | 406,075 | — | — |
| 1990-05-18 | $6.46 | $7.33 | 90,516 | — | — |
| 1990-05-17 | $6.32 | $7.18 | 26,573 | — | — |
| 1990-05-16 | $6.32 | $7.18 | 112,937 | — | — |
| 1990-05-15 | $6.41 | $7.28 | 100,204 | — | — |
| 1990-05-14 | $6.41 | $7.28 | 135,358 | — | — |
| 1990-05-11 | $6.32 | $7.18 | 143,109 | — | — |
| 1990-05-10 | $6.23 | $7.08 | 78,336 | — | — |
| 1990-05-09 | $6.23 | $7.08 | 42,351 | — | — |
| 1990-05-08 | $6.23 | $7.08 | 51,486 | — | — |
| 1990-05-07 | $6.14 | $6.98 | 67,818 | — | — |
| 1990-05-04 | $6.14 | $6.98 | 26,573 | — | — |
| 1990-05-03 | $6.14 | $6.98 | 13,840 | — | — |
| 1990-05-02 | $6.14 | $6.98 | 39,583 | — | — |
| 1990-05-01 | $6.23 | $7.08 | 135,082 | — | — |
| 1990-04-30 | $6.14 | $6.98 | 200,131 | — | — |
| 1990-04-27 | $5.96 | $6.77 | 35,431 | — | — |
| 1990-04-26 | $6.14 | $6.98 | 44,012 | — | — |
| 1990-04-25 | $6.05 | $6.87 | 11,349 | — | — |
| 1990-04-24 | $6.14 | $6.98 | 71,970 | — | — |
| 1990-04-23 | $6.14 | $6.98 | 168,021 | — | — |
| 1990-04-20 | $6.14 | $6.98 | 72,246 | — | — |
| 1990-04-19 | $6.14 | $6.98 | 131,483 | — | — |
| 1990-04-18 | $6.23 | $7.08 | 88,578 | — | — |
| 1990-04-17 | $6.32 | $7.18 | 110,446 | — | — |
| 1990-04-16 | $6.32 | $7.18 | 209,819 | — | — |
| 1990-04-12 | $6.23 | $7.08 | 127,054 | — | — |
| 1990-04-11 | $6.32 | $7.18 | 112,660 | — | — |
| 1990-04-10 | $6.32 | $7.18 | 82,212 | — | — |
| 1990-04-09 | $6.32 | $7.18 | 54,254 | — | — |
| 1990-04-06 | $6.23 | $7.08 | 367,876 | — | — |
| 1990-04-05 | $6.41 | $7.28 | 98,820 | — | — |
| 1990-04-04 | $6.46 | $7.33 | 97,159 | — | — |
| 1990-04-03 | $6.37 | $7.23 | 192,380 | — | — |
| 1990-04-02 | $6.41 | $7.28 | 200,685 | — | — |
| 1990-03-30 | $6.46 | $7.33 | 231,133 | — | — |
| 1990-03-29 | $6.41 | $7.28 | 46,503 | — | — |
| 1990-03-28 | $6.41 | $7.28 | 146,984 | — | — |
| 1990-03-27 | $6.46 | $7.33 | 230,857 | — | — |
| 1990-03-26 | $6.50 | $7.39 | 108,508 | — | — |
| 1990-03-23 | $6.50 | $7.39 | 146,431 | — | — |
| 1990-03-22 | $6.50 | $7.39 | 398,324 | — | — |
| 1990-03-21 | $6.55 | $7.44 | 436,801 | — | — |
| 1990-03-20 | $6.64 | $7.54 | 208,989 | — | — |
| 1990-03-19 | $6.50 | $7.39 | 284,557 | — | — |
| 1990-03-16 | $6.50 | $7.39 | 147,261 | — | — |
| 1990-03-15 | $6.59 | $7.49 | 26,297 | — | — |
| 1990-03-14 | $6.59 | $7.49 | 31,556 | — | — |
| 1990-03-13 | $6.59 | $7.49 | 150,583 | — | — |
| 1990-03-12 | $6.59 | $7.49 | 27,957 | — | — |
| 1990-03-09 | $6.68 | $7.59 | 37,092 | — | — |
| 1990-03-08 | $6.68 | $7.59 | 87,471 | — | — |
| 1990-03-07 | $6.59 | $7.49 | 82,212 | — | — |
| 1990-03-06 | $6.59 | $7.49 | 57,299 | — | — |
| 1990-03-05 | $6.68 | $7.52 | 25,743 | — | — |
| 1990-03-02 | $6.68 | $7.52 | 27,127 | — | — |
| 1990-03-01 | $6.68 | $7.52 | 79,997 | — | — |
| 1990-02-28 | $6.59 | $7.41 | 63,942 | — | — |
| 1990-02-27 | $6.68 | $7.52 | 173,834 | — | — |
| 1990-02-26 | $6.50 | $7.31 | 58,960 | — | — |
| 1990-02-23 | $6.59 | $7.41 | 29,895 | — | — |
| 1990-02-22 | $6.50 | $7.31 | 55,084 | — | — |
| 1990-02-21 | $6.59 | $7.41 | 78,890 | — | — |
| 1990-02-20 | $6.68 | $7.52 | 80,827 | — | — |
| 1990-02-16 | $6.68 | $7.52 | 181,308 | — | — |
| 1990-02-15 | $6.95 | $7.82 | 303,380 | — | — |
| 1990-02-14 | $6.68 | $7.52 | 194,318 | — | — |
| 1990-02-13 | $6.59 | $7.41 | 89,132 | — | — |
| 1990-02-12 | $6.55 | $7.36 | 99,373 | — | — |
| 1990-02-09 | $6.59 | $7.41 | 151,967 | — | — |
| 1990-02-08 | $6.59 | $7.41 | 226,981 | — | — |
| 1990-02-07 | $6.64 | $7.46 | 182,692 | — | — |
| 1990-02-06 | $6.64 | $7.46 | 53,700 | — | — |
| 1990-02-05 | $6.68 | $7.52 | 86,917 | — | — |
| 1990-02-02 | $6.64 | $7.46 | 155,012 | — | — |
| 1990-02-01 | $6.55 | $7.36 | 212,864 | — | — |
| 1990-01-31 | $6.64 | $7.46 | 65,050 | — | — |
| 1990-01-30 | $6.59 | $7.41 | 424,067 | — | — |
| 1990-01-29 | $6.68 | $7.52 | 86,087 | — | — |
| 1990-01-26 | $6.86 | $7.72 | 122,072 | — | — |
| 1990-01-25 | $6.68 | $7.52 | 39,030 | — | — |
| 1990-01-24 | $6.77 | $7.62 | 242,482 | — | — |
| 1990-01-23 | $6.77 | $7.62 | 102,972 | — | — |
| 1990-01-22 | $6.77 | $7.62 | 100,204 | — | — |
| 1990-01-19 | $6.86 | $7.72 | 135,912 | — | — |
| 1990-01-18 | $6.95 | $7.82 | 27,404 | — | — |
| 1990-01-17 | $6.95 | $7.82 | 79,720 | — | — |
| 1990-01-16 | $6.95 | $7.82 | 247,742 | — | — |
| 1990-01-15 | $6.95 | $7.82 | 186,291 | — | — |
| 1990-01-12 | $6.77 | $7.62 | 232,517 | — | — |
| 1990-01-11 | $6.95 | $7.82 | 212,587 | — | — |
| 1990-01-10 | $6.86 | $7.72 | 403,307 | — | — |
| 1990-01-09 | $6.86 | $7.72 | 213,141 | — | — |
| 1990-01-08 | $6.95 | $7.82 | 288,432 | — | — |
| 1990-01-05 | $7.04 | $7.92 | 111,830 | — | — |
| 1990-01-04 | $7.13 | $8.02 | 289,540 | — | — |
| 1990-01-03 | $7.32 | $8.23 | 169,682 | — | — |
| 1990-01-02 | $7.27 | $8.18 | 300,058 | — | — |