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 | $4.08 | $5.49 | 61,650 | — | — |
| 1990-12-28 | $4.08 | $5.49 | 11,250 | — | — |
| 1990-12-27 | $4.14 | $5.56 | 23,400 | — | — |
| 1990-12-26 | $4.14 | $5.56 | 13,500 | — | — |
| 1990-12-24 | $4.14 | $5.56 | 5,850 | — | — |
| 1990-12-21 | $4.14 | $5.56 | 67,500 | — | — |
| 1990-12-20 | $4.11 | $5.53 | 72,900 | — | — |
| 1990-12-19 | $4.17 | $5.60 | 56,250 | — | — |
| 1990-12-18 | $4.14 | $5.56 | 36,900 | — | — |
| 1990-12-17 | $4.08 | $5.49 | 38,700 | — | — |
| 1990-12-14 | $4.14 | $5.56 | 11,700 | — | — |
| 1990-12-13 | $4.17 | $5.60 | 18,900 | — | — |
| 1990-12-12 | $4.19 | $5.64 | 917,550 | — | — |
| 1990-12-11 | $4.17 | $5.60 | 27,450 | — | — |
| 1990-12-10 | $4.08 | $5.49 | 258,750 | — | — |
| 1990-12-07 | $4.19 | $5.53 | 13,500 | — | — |
| 1990-12-06 | $4.17 | $5.49 | 36,450 | — | — |
| 1990-12-05 | $4.19 | $5.53 | 72,900 | — | — |
| 1990-12-04 | $4.17 | $5.49 | 44,100 | — | — |
| 1990-12-03 | $4.17 | $5.49 | 25,650 | — | — |
| 1990-11-30 | $4.08 | $5.38 | 70,650 | — | — |
| 1990-11-29 | $4.11 | $5.42 | 41,400 | — | — |
| 1990-11-28 | $4.11 | $5.42 | 39,600 | — | — |
| 1990-11-27 | $4.11 | $5.42 | 65,700 | — | — |
| 1990-11-26 | $4.14 | $5.46 | 27,900 | — | — |
| 1990-11-23 | $4.17 | $5.49 | 22,950 | — | — |
| 1990-11-21 | $4.14 | $5.46 | 19,800 | — | — |
| 1990-11-20 | $4.17 | $5.49 | 23,400 | — | — |
| 1990-11-19 | $4.11 | $5.42 | 43,200 | — | — |
| 1990-11-16 | $4.11 | $5.42 | 29,250 | — | — |
| 1990-11-15 | $4.11 | $5.42 | 35,100 | — | — |
| 1990-11-14 | $4.00 | $5.27 | 22,500 | — | — |
| 1990-11-13 | $4.06 | $5.35 | 31,050 | — | — |
| 1990-11-12 | $4.08 | $5.38 | 55,800 | — | — |
| 1990-11-09 | $4.00 | $5.27 | 45,450 | — | — |
| 1990-11-08 | $4.03 | $5.31 | 41,400 | — | — |
| 1990-11-07 | $4.00 | $5.27 | 71,550 | — | — |
| 1990-11-06 | $3.97 | $5.24 | 58,050 | — | — |
| 1990-11-05 | $4.00 | $5.27 | 18,900 | — | — |
| 1990-11-02 | $3.97 | $5.24 | 29,700 | — | — |
| 1990-11-01 | $3.92 | $5.16 | 43,200 | — | — |
| 1990-10-31 | $3.94 | $5.20 | 12,600 | — | — |
| 1990-10-30 | $3.97 | $5.24 | 59,850 | — | — |
| 1990-10-29 | $4.00 | $5.27 | 20,250 | — | — |
| 1990-10-26 | $4.06 | $5.35 | 27,000 | — | — |
| 1990-10-25 | $4.06 | $5.35 | 20,250 | — | — |
| 1990-10-24 | $4.06 | $5.35 | 39,600 | — | — |
| 1990-10-23 | $4.03 | $5.31 | 32,850 | — | — |
| 1990-10-22 | $3.97 | $5.24 | 73,800 | — | — |
| 1990-10-19 | $3.94 | $5.20 | 36,900 | — | — |
| 1990-10-18 | $3.92 | $5.16 | 29,700 | — | — |
| 1990-10-17 | $3.92 | $5.16 | 13,950 | — | — |
| 1990-10-16 | $3.92 | $5.16 | 53,550 | — | — |
| 1990-10-15 | $3.94 | $5.20 | 23,400 | — | — |
| 1990-10-12 | $3.89 | $5.13 | 25,650 | — | — |
| 1990-10-11 | $3.89 | $5.13 | 18,450 | — | — |
| 1990-10-10 | $3.92 | $5.16 | 46,350 | — | — |
| 1990-10-09 | $3.97 | $5.24 | 25,200 | — | — |
| 1990-10-08 | $3.97 | $5.24 | 24,750 | — | — |
| 1990-10-05 | $4.00 | $5.27 | 24,300 | — | — |
| 1990-10-04 | $4.00 | $5.27 | 15,300 | — | — |
| 1990-10-03 | $4.00 | $5.27 | 165,150 | — | — |
| 1990-10-02 | $4.00 | $5.27 | 37,350 | — | — |
| 1990-10-01 | $4.00 | $5.27 | 54,450 | — | — |
| 1990-09-28 | $4.00 | $5.27 | 19,350 | — | — |
| 1990-09-27 | $3.94 | $5.20 | 21,600 | — | — |
| 1990-09-26 | $3.97 | $5.24 | 46,800 | — | — |
| 1990-09-25 | $4.00 | $5.27 | 31,500 | — | — |
| 1990-09-24 | $4.03 | $5.31 | 27,900 | — | — |
| 1990-09-21 | $4.08 | $5.38 | 24,300 | — | — |
| 1990-09-20 | $4.06 | $5.35 | 36,000 | — | — |
| 1990-09-19 | $4.00 | $5.27 | 26,550 | — | — |
| 1990-09-18 | $4.00 | $5.27 | 27,000 | — | — |
| 1990-09-17 | $3.94 | $5.20 | 21,150 | — | — |
| 1990-09-14 | $4.00 | $5.27 | 18,450 | — | — |
| 1990-09-13 | $4.00 | $5.27 | 27,450 | — | — |
| 1990-09-12 | $4.00 | $5.27 | 110,700 | — | — |
| 1990-09-11 | $4.08 | $5.38 | 13,950 | — | — |
| 1990-09-10 | $4.06 | $5.35 | 25,200 | — | — |
| 1990-09-07 | $4.06 | $5.24 | 41,850 | — | — |
| 1990-09-06 | $4.03 | $5.20 | 19,800 | — | — |
| 1990-09-05 | $4.03 | $5.20 | 54,900 | — | — |
| 1990-09-04 | $3.89 | $5.02 | 34,650 | — | — |
| 1990-08-31 | $3.81 | $4.91 | 62,100 | — | — |
| 1990-08-30 | $3.97 | $5.13 | 30,150 | — | — |
| 1990-08-29 | $4.06 | $5.24 | 41,400 | — | — |
| 1990-08-28 | $4.06 | $5.24 | 4,050 | — | — |
| 1990-08-27 | $4.03 | $5.20 | 82,350 | — | — |
| 1990-08-24 | $3.92 | $5.06 | 63,900 | — | — |
| 1990-08-23 | $3.89 | $5.02 | 67,500 | — | — |
| 1990-08-22 | $4.00 | $5.17 | 24,750 | — | — |
| 1990-08-21 | $3.97 | $5.13 | 84,150 | — | — |
| 1990-08-20 | $4.08 | $5.27 | 23,400 | — | — |
| 1990-08-17 | $4.11 | $5.31 | 100,350 | — | — |
| 1990-08-16 | $4.17 | $5.38 | 30,150 | — | — |
| 1990-08-15 | $4.25 | $5.49 | 31,950 | — | — |
| 1990-08-14 | $4.19 | $5.42 | 45,450 | — | — |
| 1990-08-13 | $4.14 | $5.34 | 22,050 | — | — |
| 1990-08-10 | $4.11 | $5.31 | 12,150 | — | — |
| 1990-08-09 | $4.11 | $5.31 | 26,550 | — | — |
| 1990-08-08 | $4.08 | $5.27 | 49,500 | — | — |
| 1990-08-07 | $4.14 | $5.34 | 50,400 | — | — |
| 1990-08-06 | $4.11 | $5.31 | 39,150 | — | — |
| 1990-08-03 | $4.14 | $5.34 | 70,200 | — | — |
| 1990-08-02 | $4.17 | $5.38 | 58,950 | — | — |
| 1990-08-01 | $4.11 | $5.31 | 55,350 | — | — |
| 1990-07-31 | $4.00 | $5.17 | 70,200 | — | — |
| 1990-07-30 | $4.08 | $5.27 | 31,950 | — | — |
| 1990-07-27 | $4.08 | $5.27 | 26,550 | — | — |
| 1990-07-26 | $4.08 | $5.27 | 51,300 | — | — |
| 1990-07-25 | $4.11 | $5.31 | 27,450 | — | — |
| 1990-07-24 | $4.11 | $5.31 | 13,950 | — | — |
| 1990-07-23 | $4.14 | $5.34 | 45,000 | — | — |
| 1990-07-20 | $4.14 | $5.34 | 49,050 | — | — |
| 1990-07-19 | $4.11 | $5.31 | 63,900 | — | — |
| 1990-07-18 | $4.08 | $5.27 | 49,500 | — | — |
| 1990-07-17 | $4.08 | $5.27 | 42,300 | — | — |
| 1990-07-16 | $4.14 | $5.34 | 54,000 | — | — |
| 1990-07-13 | $4.19 | $5.42 | 43,200 | — | — |
| 1990-07-12 | $4.08 | $5.27 | 41,850 | — | — |
| 1990-07-11 | $4.19 | $5.42 | 27,900 | — | — |
| 1990-07-10 | $4.14 | $5.34 | 61,650 | — | — |
| 1990-07-09 | $4.08 | $5.27 | 35,550 | — | — |
| 1990-07-06 | $4.17 | $5.38 | 17,550 | — | — |
| 1990-07-05 | $4.19 | $5.42 | 72,900 | — | — |
| 1990-07-03 | $4.14 | $5.34 | 18,900 | — | — |
| 1990-07-02 | $4.11 | $5.31 | 62,100 | — | — |
| 1990-06-29 | $4.11 | $5.31 | 40,050 | — | — |
| 1990-06-28 | $4.03 | $5.20 | 62,100 | — | — |
| 1990-06-27 | $4.08 | $5.27 | 53,100 | — | — |
| 1990-06-26 | $4.11 | $5.31 | 41,400 | — | — |
| 1990-06-25 | $4.08 | $5.27 | 41,400 | — | — |
| 1990-06-22 | $4.06 | $5.24 | 38,700 | — | — |
| 1990-06-21 | $4.08 | $5.27 | 40,500 | — | — |
| 1990-06-20 | $4.14 | $5.34 | 28,350 | — | — |
| 1990-06-19 | $4.11 | $5.31 | 51,750 | — | — |
| 1990-06-18 | $4.17 | $5.38 | 35,100 | — | — |
| 1990-06-15 | $4.17 | $5.38 | 31,500 | — | — |
| 1990-06-14 | $4.17 | $5.38 | 33,300 | — | — |
| 1990-06-13 | $4.11 | $5.31 | 40,500 | — | — |
| 1990-06-12 | $4.11 | $5.31 | 108,000 | — | — |
| 1990-06-11 | $4.19 | $5.42 | 29,250 | — | — |
| 1990-06-08 | $4.31 | $5.45 | 469,350 | — | — |
| 1990-06-07 | $4.31 | $5.45 | 30,600 | — | — |
| 1990-06-06 | $4.31 | $5.45 | 71,100 | — | — |
| 1990-06-05 | $4.31 | $5.45 | 43,200 | — | — |
| 1990-06-04 | $4.28 | $5.42 | 44,550 | — | — |
| 1990-06-01 | $4.22 | $5.35 | 77,850 | — | — |
| 1990-05-31 | $4.22 | $5.35 | 74,700 | — | — |
| 1990-05-30 | $4.17 | $5.28 | 39,150 | — | — |
| 1990-05-29 | $4.11 | $5.21 | 34,200 | — | — |
| 1990-05-25 | $4.11 | $5.21 | 29,250 | — | — |
| 1990-05-24 | $4.03 | $5.10 | 56,700 | — | — |
| 1990-05-23 | $4.06 | $5.14 | 70,650 | — | — |
| 1990-05-22 | $4.00 | $5.07 | 39,600 | — | — |
| 1990-05-21 | $4.03 | $5.10 | 34,650 | — | — |
| 1990-05-18 | $3.97 | $5.03 | 158,400 | — | — |
| 1990-05-17 | $4.06 | $5.14 | 49,050 | — | — |
| 1990-05-16 | $4.03 | $5.10 | 35,550 | — | — |
| 1990-05-15 | $4.06 | $5.14 | 29,700 | — | — |
| 1990-05-14 | $4.06 | $5.14 | 66,600 | — | — |
| 1990-05-11 | $4.11 | $5.21 | 50,850 | — | — |
| 1990-05-10 | $4.03 | $5.10 | 54,000 | — | — |
| 1990-05-09 | $4.00 | $5.07 | 28,800 | — | — |
| 1990-05-08 | $3.97 | $5.03 | 75,600 | — | — |
| 1990-05-07 | $3.94 | $5.00 | 16,650 | — | — |
| 1990-05-04 | $3.92 | $4.96 | 40,050 | — | — |
| 1990-05-03 | $3.92 | $4.96 | 31,050 | — | — |
| 1990-05-02 | $3.83 | $4.86 | 67,050 | — | — |
| 1990-05-01 | $4.00 | $5.07 | 33,300 | — | — |
| 1990-04-30 | $4.00 | $5.07 | 38,250 | — | — |
| 1990-04-27 | $3.97 | $5.03 | 33,300 | — | — |
| 1990-04-26 | $3.94 | $5.00 | 35,100 | — | — |
| 1990-04-25 | $3.92 | $4.96 | 13,950 | — | — |
| 1990-04-24 | $3.92 | $4.96 | 20,700 | — | — |
| 1990-04-23 | $3.92 | $4.96 | 42,750 | — | — |
| 1990-04-20 | $3.94 | $5.00 | 40,050 | — | — |
| 1990-04-19 | $4.03 | $5.10 | 39,600 | — | — |
| 1990-04-18 | $4.00 | $5.07 | 49,500 | — | — |
| 1990-04-17 | $4.03 | $5.10 | 13,050 | — | — |
| 1990-04-16 | $4.00 | $5.07 | 32,400 | — | — |
| 1990-04-12 | $3.97 | $5.03 | 39,150 | — | — |
| 1990-04-11 | $4.03 | $5.10 | 43,200 | — | — |
| 1990-04-10 | $4.03 | $5.10 | 35,550 | — | — |
| 1990-04-09 | $3.94 | $5.00 | 76,050 | — | — |
| 1990-04-06 | $4.03 | $5.10 | 36,450 | — | — |
| 1990-04-05 | $4.03 | $5.10 | 39,150 | — | — |
| 1990-04-04 | $4.00 | $5.07 | 130,050 | — | — |
| 1990-04-03 | $4.06 | $5.14 | 19,350 | — | — |
| 1990-04-02 | $4.06 | $5.14 | 16,650 | — | — |
| 1990-03-30 | $4.11 | $5.21 | 33,300 | — | — |
| 1990-03-29 | $4.08 | $5.17 | 48,600 | — | — |
| 1990-03-28 | $4.17 | $5.28 | 28,350 | — | — |
| 1990-03-27 | $4.17 | $5.28 | 20,250 | — | — |
| 1990-03-26 | $4.14 | $5.24 | 32,850 | — | — |
| 1990-03-23 | $4.08 | $5.17 | 72,900 | — | — |
| 1990-03-22 | $4.11 | $5.21 | 20,250 | — | — |
| 1990-03-21 | $4.14 | $5.24 | 25,650 | — | — |
| 1990-03-20 | $4.14 | $5.24 | 38,250 | — | — |
| 1990-03-19 | $4.08 | $5.17 | 22,500 | — | — |
| 1990-03-16 | $4.08 | $5.17 | 9,900 | — | — |
| 1990-03-15 | $4.11 | $5.21 | 25,650 | — | — |
| 1990-03-14 | $4.11 | $5.21 | 44,550 | — | — |
| 1990-03-13 | $4.14 | $5.24 | 41,850 | — | — |
| 1990-03-12 | $4.19 | $5.31 | 28,800 | — | — |
| 1990-03-09 | $4.25 | $5.38 | 47,700 | — | — |
| 1990-03-08 | $4.31 | $5.36 | 31,950 | — | — |
| 1990-03-07 | $4.28 | $5.32 | 32,850 | — | — |
| 1990-03-06 | $4.28 | $5.32 | 49,050 | — | — |
| 1990-03-05 | $4.25 | $5.29 | 19,800 | — | — |
| 1990-03-02 | $4.33 | $5.39 | 19,350 | — | — |
| 1990-03-01 | $4.33 | $5.39 | 27,450 | — | — |
| 1990-02-28 | $4.25 | $5.29 | 39,600 | — | — |
| 1990-02-27 | $4.28 | $5.32 | 19,350 | — | — |
| 1990-02-26 | $4.22 | $5.25 | 20,700 | — | — |
| 1990-02-23 | $4.22 | $5.25 | 28,800 | — | — |
| 1990-02-22 | $4.17 | $5.18 | 61,650 | — | — |
| 1990-02-21 | $4.19 | $5.22 | 42,750 | — | — |
| 1990-02-20 | $4.17 | $5.18 | 21,600 | — | — |
| 1990-02-16 | $4.22 | $5.25 | 30,150 | — | — |
| 1990-02-15 | $4.22 | $5.25 | 28,350 | — | — |
| 1990-02-14 | $4.19 | $5.22 | 162,450 | — | — |
| 1990-02-13 | $4.22 | $5.25 | 104,850 | — | — |
| 1990-02-12 | $4.25 | $5.29 | 156,600 | — | — |
| 1990-02-09 | $4.25 | $5.29 | 48,150 | — | — |
| 1990-02-08 | $4.19 | $5.22 | 36,000 | — | — |
| 1990-02-07 | $4.17 | $5.18 | 126,450 | — | — |
| 1990-02-06 | $4.25 | $5.29 | 29,250 | — | — |
| 1990-02-05 | $4.22 | $5.25 | 24,750 | — | — |
| 1990-02-02 | $4.25 | $5.29 | 19,350 | — | — |
| 1990-02-01 | $4.22 | $5.25 | 32,850 | — | — |
| 1990-01-31 | $4.17 | $5.18 | 67,050 | — | — |
| 1990-01-30 | $4.11 | $5.11 | 39,600 | — | — |
| 1990-01-29 | $3.97 | $4.94 | 46,350 | — | — |
| 1990-01-26 | $4.19 | $5.22 | 28,800 | — | — |
| 1990-01-25 | $4.25 | $5.29 | 72,000 | — | — |
| 1990-01-24 | $4.22 | $5.25 | 108,900 | — | — |
| 1990-01-23 | $4.31 | $5.36 | 76,050 | — | — |
| 1990-01-22 | $4.36 | $5.42 | 33,300 | — | — |
| 1990-01-19 | $4.36 | $5.42 | 42,750 | — | — |
| 1990-01-18 | $4.36 | $5.42 | 74,250 | — | — |
| 1990-01-17 | $4.42 | $5.49 | 43,200 | — | — |
| 1990-01-16 | $4.44 | $5.53 | 120,150 | — | — |
| 1990-01-15 | $4.44 | $5.53 | 65,250 | — | — |
| 1990-01-12 | $4.44 | $5.53 | 57,150 | — | — |
| 1990-01-11 | $4.42 | $5.49 | 66,150 | — | — |
| 1990-01-10 | $4.44 | $5.53 | 107,100 | — | — |
| 1990-01-09 | $4.44 | $5.53 | 79,650 | — | — |
| 1990-01-08 | $4.47 | $5.56 | 71,100 | — | — |
| 1990-01-05 | $4.47 | $5.56 | 58,950 | — | — |
| 1990-01-04 | $4.50 | $5.60 | 23,850 | — | — |
| 1990-01-03 | $4.56 | $5.67 | 52,650 | — | — |
| 1990-01-02 | $4.56 | $5.67 | 54,000 | — | — |