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
- 1981-12-31 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 | $6.14 | 933,108 | — | — |
| 1990-12-28 | $4.61 | $6.02 | 840,390 | — | — |
| 1990-12-27 | $4.64 | $6.06 | 401,355 | — | — |
| 1990-12-26 | $4.69 | $6.14 | 305,673 | — | — |
| 1990-12-24 | $4.72 | $6.18 | 46,994 | — | — |
| 1990-12-21 | $4.75 | $6.22 | 994,073 | — | — |
| 1990-12-20 | $4.55 | $5.95 | 842,506 | — | — |
| 1990-12-19 | $4.90 | $6.41 | 744,285 | — | — |
| 1990-12-18 | $4.64 | $6.06 | 537,257 | — | — |
| 1990-12-17 | $4.61 | $6.02 | 459,780 | — | — |
| 1990-12-14 | $4.49 | $5.87 | 829,805 | — | — |
| 1990-12-13 | $4.72 | $6.18 | 561,389 | — | — |
| 1990-12-12 | $4.75 | $6.22 | 634,208 | — | — |
| 1990-12-11 | $4.72 | $6.18 | 206,181 | — | — |
| 1990-12-10 | $4.72 | $6.18 | 291,279 | — | — |
| 1990-12-07 | $4.66 | $6.10 | 328,959 | — | — |
| 1990-12-06 | $4.66 | $6.10 | 552,498 | — | — |
| 1990-12-05 | $4.81 | $6.29 | 555,885 | — | — |
| 1990-12-04 | $4.84 | $6.33 | 353,514 | — | — |
| 1990-12-03 | $4.69 | $6.14 | 596,528 | — | — |
| 1990-11-30 | $4.61 | $6.02 | 450,042 | — | — |
| 1990-11-29 | $4.55 | $5.95 | 206,181 | — | — |
| 1990-11-28 | $4.55 | $5.95 | 345,470 | — | — |
| 1990-11-27 | $4.61 | $6.02 | 1,558,002 | — | — |
| 1990-11-26 | $4.58 | $5.99 | 1,303,980 | — | — |
| 1990-11-23 | $4.49 | $5.87 | 395,851 | — | — |
| 1990-11-21 | $4.55 | $5.95 | 606,689 | — | — |
| 1990-11-20 | $4.49 | $5.87 | 2,572,396 | — | — |
| 1990-11-19 | $4.58 | $5.99 | 690,940 | — | — |
| 1990-11-16 | $4.52 | $5.91 | 871,719 | — | — |
| 1990-11-15 | $4.34 | $5.68 | 251,482 | — | — |
| 1990-11-14 | $4.31 | $5.64 | 400,508 | — | — |
| 1990-11-13 | $4.43 | $5.79 | 818,374 | — | — |
| 1990-11-12 | $4.31 | $5.56 | 1,276,884 | — | — |
| 1990-11-09 | $4.16 | $5.37 | 690,517 | — | — |
| 1990-11-08 | $3.99 | $5.14 | 567,316 | — | — |
| 1990-11-07 | $3.90 | $5.02 | 441,575 | — | — |
| 1990-11-06 | $3.87 | $4.99 | 213,378 | — | — |
| 1990-11-05 | $3.87 | $4.99 | 867,485 | — | — |
| 1990-11-02 | $3.96 | $5.10 | 663,844 | — | — |
| 1990-11-01 | $3.75 | $4.83 | 462,743 | — | — |
| 1990-10-31 | $3.54 | $4.57 | 293,395 | — | — |
| 1990-10-30 | $3.45 | $4.45 | 439,458 | — | — |
| 1990-10-29 | $3.40 | $4.38 | 627,858 | — | — |
| 1990-10-26 | $3.31 | $4.26 | 522,439 | — | — |
| 1990-10-25 | $3.54 | $4.57 | 395,004 | — | — |
| 1990-10-24 | $3.78 | $4.87 | 556,308 | — | — |
| 1990-10-23 | $3.87 | $4.99 | 500,000 | — | — |
| 1990-10-22 | $3.84 | $4.95 | 626,588 | — | — |
| 1990-10-19 | $3.72 | $4.80 | 1,157,070 | — | — |
| 1990-10-18 | $3.63 | $4.68 | 496,190 | — | — |
| 1990-10-17 | $3.63 | $4.68 | 387,384 | — | — |
| 1990-10-16 | $3.78 | $4.87 | 288,738 | — | — |
| 1990-10-15 | $3.96 | $5.10 | 361,558 | — | — |
| 1990-10-12 | $4.02 | $5.18 | 410,669 | — | — |
| 1990-10-11 | $3.99 | $5.14 | 674,428 | — | — |
| 1990-10-10 | $4.07 | $5.25 | 448,349 | — | — |
| 1990-10-09 | $4.28 | $5.52 | 417,019 | — | — |
| 1990-10-08 | $4.43 | $5.71 | 415,749 | — | — |
| 1990-10-05 | $4.43 | $5.71 | 650,296 | — | — |
| 1990-10-04 | $4.49 | $5.79 | 536,833 | — | — |
| 1990-10-03 | $4.43 | $5.71 | 1,803,133 | — | — |
| 1990-10-02 | $4.43 | $5.71 | 1,150,296 | — | — |
| 1990-10-01 | $4.46 | $5.75 | 980,525 | — | — |
| 1990-09-28 | $4.31 | $5.56 | 2,216,765 | — | — |
| 1990-09-27 | $4.28 | $5.52 | 2,058,425 | — | — |
| 1990-09-26 | $4.96 | $6.39 | 1,187,976 | — | — |
| 1990-09-25 | $5.96 | $7.69 | 617,697 | — | — |
| 1990-09-24 | $5.88 | $7.57 | 207,875 | — | — |
| 1990-09-21 | $5.88 | $7.57 | 301,016 | — | — |
| 1990-09-20 | $5.79 | $7.46 | 195,174 | — | — |
| 1990-09-19 | $5.82 | $7.50 | 72,396 | — | — |
| 1990-09-18 | $5.82 | $7.50 | 319,644 | — | — |
| 1990-09-17 | $5.67 | $7.31 | 322,185 | — | — |
| 1990-09-14 | $5.70 | $7.35 | 472,481 | — | — |
| 1990-09-13 | $5.76 | $7.42 | 406,435 | — | — |
| 1990-09-12 | $5.85 | $7.54 | 220,576 | — | — |
| 1990-09-11 | $5.91 | $7.61 | 322,608 | — | — |
| 1990-09-10 | $5.88 | $7.57 | 200,254 | — | — |
| 1990-09-07 | $5.82 | $7.50 | 213,378 | — | — |
| 1990-09-06 | $5.73 | $7.38 | 360,288 | — | — |
| 1990-09-05 | $5.76 | $7.42 | 450,042 | — | — |
| 1990-09-04 | $5.70 | $7.35 | 275,191 | — | — |
| 1990-08-31 | $5.67 | $7.31 | 87,214 | — | — |
| 1990-08-30 | $5.67 | $7.31 | 525,826 | — | — |
| 1990-08-29 | $5.67 | $7.31 | 631,668 | — | — |
| 1990-08-28 | $5.79 | $7.46 | 320,491 | — | — |
| 1990-08-27 | $5.88 | $7.50 | 687,130 | — | — |
| 1990-08-24 | $5.88 | $7.50 | 394,157 | — | — |
| 1990-08-23 | $5.73 | $7.31 | 617,697 | — | — |
| 1990-08-22 | $6.02 | $7.68 | 550,381 | — | — |
| 1990-08-21 | $6.05 | $7.72 | 640,982 | — | — |
| 1990-08-20 | $6.20 | $7.91 | 335,309 | — | — |
| 1990-08-17 | $6.26 | $7.99 | 787,468 | — | — |
| 1990-08-16 | $6.38 | $8.14 | 267,993 | — | — |
| 1990-08-15 | $6.44 | $8.21 | 372,142 | — | — |
| 1990-08-14 | $6.44 | $8.21 | 487,722 | — | — |
| 1990-08-13 | $6.41 | $8.17 | 353,091 | — | — |
| 1990-08-10 | $6.23 | $7.95 | 850,974 | — | — |
| 1990-08-09 | $6.35 | $8.10 | 306,097 | — | — |
| 1990-08-08 | $6.38 | $8.14 | 284,505 | — | — |
| 1990-08-07 | $6.53 | $8.32 | 660,457 | — | — |
| 1990-08-06 | $6.38 | $8.14 | 356,901 | — | — |
| 1990-08-03 | $6.61 | $8.44 | 902,625 | — | — |
| 1990-08-02 | $7.03 | $8.96 | 250,212 | — | — |
| 1990-08-01 | $7.17 | $9.15 | 335,732 | — | — |
| 1990-07-31 | $7.23 | $9.23 | 194,750 | — | — |
| 1990-07-30 | $7.26 | $9.27 | 186,706 | — | — |
| 1990-07-27 | $7.41 | $9.45 | 527,096 | — | — |
| 1990-07-26 | $7.53 | $9.61 | 955,123 | — | — |
| 1990-07-25 | $7.74 | $9.87 | 447,925 | — | — |
| 1990-07-24 | $7.79 | $9.94 | 251,058 | — | — |
| 1990-07-23 | $7.85 | $10.02 | 323,455 | — | — |
| 1990-07-20 | $7.97 | $10.17 | 235,817 | — | — |
| 1990-07-19 | $8.06 | $10.28 | 155,377 | — | — |
| 1990-07-18 | $8.06 | $10.28 | 200,254 | — | — |
| 1990-07-17 | $8.09 | $10.32 | 780,694 | — | — |
| 1990-07-16 | $7.97 | $10.17 | 577,900 | — | — |
| 1990-07-13 | $7.88 | $10.06 | 551,651 | — | — |
| 1990-07-12 | $7.82 | $9.98 | 322,608 | — | — |
| 1990-07-11 | $7.74 | $9.87 | 455,123 | — | — |
| 1990-07-10 | $7.77 | $9.91 | 295,089 | — | — |
| 1990-07-09 | $7.85 | $10.02 | 522,015 | — | — |
| 1990-07-06 | $8.00 | $10.21 | 274,767 | — | — |
| 1990-07-05 | $8.03 | $10.25 | 136,749 | — | — |
| 1990-07-03 | $8.09 | $10.32 | 159,187 | — | — |
| 1990-07-02 | $8.06 | $10.28 | 678,239 | — | — |
| 1990-06-29 | $8.12 | $10.36 | 146,063 | — | — |
| 1990-06-28 | $8.06 | $10.28 | 72,820 | — | — |
| 1990-06-27 | $8.12 | $10.36 | 558,002 | — | — |
| 1990-06-26 | $8.15 | $10.40 | 588,908 | — | — |
| 1990-06-25 | $8.33 | $10.62 | 226,926 | — | — |
| 1990-06-22 | $8.50 | $10.85 | 699,831 | — | — |
| 1990-06-21 | $8.33 | $10.62 | 168,501 | — | — |
| 1990-06-20 | $8.27 | $10.55 | 199,831 | — | — |
| 1990-06-19 | $8.21 | $10.47 | 155,800 | — | — |
| 1990-06-18 | $8.15 | $10.40 | 149,873 | — | — |
| 1990-06-15 | $8.27 | $10.55 | 532,176 | — | — |
| 1990-06-14 | $8.27 | $10.55 | 99,069 | — | — |
| 1990-06-13 | $8.27 | $10.55 | 309,060 | — | — |
| 1990-06-12 | $8.39 | $10.70 | 294,242 | — | — |
| 1990-06-11 | $8.30 | $10.58 | 216,765 | — | — |
| 1990-06-08 | $8.39 | $10.70 | 241,321 | — | — |
| 1990-06-07 | $8.47 | $10.81 | 251,058 | — | — |
| 1990-06-06 | $8.47 | $10.81 | 297,629 | — | — |
| 1990-06-05 | $8.44 | $10.77 | 253,599 | — | — |
| 1990-06-04 | $8.36 | $10.66 | 278,154 | — | — |
| 1990-06-01 | $8.33 | $10.62 | 571,126 | — | — |
| 1990-05-31 | $8.27 | $10.55 | 240,474 | — | — |
| 1990-05-30 | $8.27 | $10.55 | 967,401 | — | — |
| 1990-05-29 | $8.27 | $10.55 | 309,907 | — | — |
| 1990-05-25 | $8.21 | $10.40 | 428,027 | — | — |
| 1990-05-24 | $8.27 | $10.47 | 562,235 | — | — |
| 1990-05-23 | $8.18 | $10.36 | 287,468 | — | — |
| 1990-05-22 | $8.21 | $10.40 | 740,898 | — | — |
| 1990-05-21 | $8.18 | $10.36 | 347,587 | — | — |
| 1990-05-18 | $8.24 | $10.44 | 366,638 | — | — |
| 1990-05-17 | $8.21 | $10.40 | 219,729 | — | — |
| 1990-05-16 | $8.33 | $10.55 | 591,025 | — | — |
| 1990-05-15 | $8.15 | $10.32 | 553,768 | — | — |
| 1990-05-14 | $8.06 | $10.21 | 483,912 | — | — |
| 1990-05-11 | $7.91 | $10.02 | 487,722 | — | — |
| 1990-05-10 | $7.82 | $9.91 | 316,681 | — | — |
| 1990-05-09 | $7.68 | $9.73 | 385,267 | — | — |
| 1990-05-08 | $7.56 | $9.58 | 620,660 | — | — |
| 1990-05-07 | $7.29 | $9.24 | 596,528 | — | — |
| 1990-05-04 | $7.17 | $9.09 | 546,994 | — | — |
| 1990-05-03 | $7.15 | $9.05 | 640,559 | — | — |
| 1990-05-02 | $7.12 | $9.01 | 268,417 | — | — |
| 1990-05-01 | $7.20 | $9.13 | 225,233 | — | — |
| 1990-04-30 | $7.29 | $9.24 | 451,312 | — | — |
| 1990-04-27 | $7.23 | $9.16 | 383,997 | — | — |
| 1990-04-26 | $7.29 | $9.24 | 326,842 | — | — |
| 1990-04-25 | $7.32 | $9.28 | 337,003 | — | — |
| 1990-04-24 | $7.32 | $9.28 | 262,066 | — | — |
| 1990-04-23 | $7.35 | $9.31 | 442,422 | — | — |
| 1990-04-20 | $7.47 | $9.46 | 326,418 | — | — |
| 1990-04-19 | $7.62 | $9.65 | 230,313 | — | — |
| 1990-04-18 | $7.79 | $9.88 | 288,738 | — | — |
| 1990-04-17 | $7.79 | $9.88 | 152,837 | — | — |
| 1990-04-16 | $7.71 | $9.76 | 362,405 | — | — |
| 1990-04-12 | $7.71 | $9.76 | 165,961 | — | — |
| 1990-04-11 | $7.68 | $9.73 | 370,449 | — | — |
| 1990-04-10 | $7.71 | $9.76 | 179,086 | — | — |
| 1990-04-09 | $7.74 | $9.80 | 203,641 | — | — |
| 1990-04-06 | $7.85 | $9.95 | 308,213 | — | — |
| 1990-04-05 | $7.77 | $9.84 | 369,602 | — | — |
| 1990-04-04 | $7.82 | $9.91 | 527,096 | — | — |
| 1990-04-03 | $8.00 | $10.14 | 436,918 | — | — |
| 1990-04-02 | $7.82 | $9.91 | 328,959 | — | — |
| 1990-03-30 | $7.88 | $9.99 | 416,596 | — | — |
| 1990-03-29 | $8.00 | $10.14 | 349,704 | — | — |
| 1990-03-28 | $8.03 | $10.17 | 452,159 | — | — |
| 1990-03-27 | $7.85 | $9.95 | 251,482 | — | — |
| 1990-03-26 | $7.82 | $9.91 | 404,318 | — | — |
| 1990-03-23 | $7.59 | $9.61 | 317,951 | — | — |
| 1990-03-22 | $7.62 | $9.65 | 775,614 | — | — |
| 1990-03-21 | $7.85 | $9.95 | 498,730 | — | — |
| 1990-03-20 | $7.79 | $9.88 | 875,106 | — | — |
| 1990-03-19 | $7.71 | $9.76 | 447,502 | — | — |
| 1990-03-16 | $7.74 | $9.80 | 590,601 | — | — |
| 1990-03-15 | $7.53 | $9.54 | 65,622 | — | — |
| 1990-03-14 | $7.47 | $9.46 | 433,108 | — | — |
| 1990-03-13 | $7.44 | $9.43 | 475,445 | — | — |
| 1990-03-12 | $7.38 | $9.35 | 199,407 | — | — |
| 1990-03-09 | $7.41 | $9.39 | 337,849 | — | — |
| 1990-03-08 | $7.29 | $9.24 | 1,006,351 | — | — |
| 1990-03-07 | $7.12 | $9.01 | 256,986 | — | — |
| 1990-03-06 | $7.09 | $8.98 | 316,257 | — | — |
| 1990-03-05 | $6.97 | $8.83 | 348,857 | — | — |
| 1990-03-02 | $7.06 | $8.94 | 325,995 | — | — |
| 1990-03-01 | $6.91 | $8.75 | 851,820 | — | — |
| 1990-02-28 | $6.85 | $8.68 | 195,597 | — | — |
| 1990-02-27 | $6.88 | $8.64 | 901,778 | — | — |
| 1990-02-26 | $6.91 | $8.68 | 466,554 | — | — |
| 1990-02-23 | $6.97 | $8.76 | 163,421 | — | — |
| 1990-02-22 | $7.00 | $8.79 | 384,420 | — | — |
| 1990-02-21 | $7.15 | $8.98 | 507,197 | — | — |
| 1990-02-20 | $7.20 | $9.05 | 949,196 | — | — |
| 1990-02-16 | $7.38 | $9.27 | 541,067 | — | — |
| 1990-02-15 | $7.53 | $9.46 | 451,736 | — | — |
| 1990-02-14 | $7.44 | $9.35 | 444,115 | — | — |
| 1990-02-13 | $7.38 | $9.27 | 475,021 | — | — |
| 1990-02-12 | $7.32 | $9.20 | 386,960 | — | — |
| 1990-02-09 | $7.26 | $9.13 | 338,273 | — | — |
| 1990-02-08 | $7.23 | $9.09 | 616,003 | — | — |
| 1990-02-07 | $7.12 | $8.94 | 1,280,271 | — | — |
| 1990-02-06 | $7.09 | $8.90 | 347,163 | — | — |
| 1990-02-05 | $6.94 | $8.72 | 421,677 | — | — |
| 1990-02-02 | $6.82 | $8.57 | 747,248 | — | — |
| 1990-02-01 | $6.67 | $8.38 | 513,548 | — | — |
| 1990-01-31 | $6.58 | $8.27 | 729,890 | — | — |
| 1990-01-30 | $6.55 | $8.24 | 560,965 | — | — |
| 1990-01-29 | $6.70 | $8.42 | 565,199 | — | — |
| 1990-01-26 | $6.94 | $8.72 | 267,993 | — | — |
| 1990-01-25 | $7.06 | $8.87 | 961,473 | — | — |
| 1990-01-24 | $7.29 | $9.16 | 699,407 | — | — |
| 1990-01-23 | $7.47 | $9.39 | 183,319 | — | — |
| 1990-01-22 | $7.56 | $9.50 | 563,929 | — | — |
| 1990-01-19 | $7.74 | $9.72 | 272,227 | — | — |
| 1990-01-18 | $7.68 | $9.65 | 222,693 | — | — |
| 1990-01-17 | $7.71 | $9.68 | 209,992 | — | — |
| 1990-01-16 | $7.68 | $9.65 | 817,104 | — | — |
| 1990-01-15 | $7.82 | $9.83 | 228,196 | — | — |
| 1990-01-12 | $7.91 | $9.94 | 532,176 | — | — |
| 1990-01-11 | $8.06 | $10.13 | 216,342 | — | — |
| 1990-01-10 | $7.97 | $10.02 | 315,411 | — | — |
| 1990-01-09 | $7.91 | $9.94 | 570,703 | — | — |
| 1990-01-08 | $8.00 | $10.05 | 270,957 | — | — |
| 1990-01-05 | $8.03 | $10.09 | 492,803 | — | — |
| 1990-01-04 | $7.97 | $10.02 | 930,144 | — | — |
| 1990-01-03 | $8.03 | $10.09 | 399,661 | — | — |
| 1990-01-02 | $8.27 | $10.39 | 433,531 | — | — |