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 | $4.92 | $5.45 | 137,400 | — | — |
| 1990-12-28 | $4.92 | $5.45 | 279,600 | — | — |
| 1990-12-27 | $5.00 | $5.55 | 312,000 | — | — |
| 1990-12-26 | $4.96 | $5.50 | 292,200 | — | — |
| 1990-12-24 | $4.92 | $5.45 | 37,200 | — | — |
| 1990-12-21 | $4.83 | $5.36 | 763,800 | — | — |
| 1990-12-20 | $4.73 | $5.25 | 278,400 | — | — |
| 1990-12-19 | $4.65 | $5.15 | 1,040,400 | — | — |
| 1990-12-18 | $4.54 | $5.04 | 937,800 | — | — |
| 1990-12-17 | $4.46 | $4.94 | 415,200 | — | — |
| 1990-12-14 | $4.67 | $5.18 | 315,600 | — | — |
| 1990-12-13 | $4.79 | $5.31 | 98,400 | — | — |
| 1990-12-12 | $4.83 | $5.36 | 301,200 | — | — |
| 1990-12-11 | $4.79 | $5.31 | 228,600 | — | — |
| 1990-12-10 | $4.96 | $5.50 | 178,200 | — | — |
| 1990-12-07 | $4.92 | $5.45 | 430,200 | — | — |
| 1990-12-06 | $5.17 | $5.73 | 646,800 | — | — |
| 1990-12-05 | $4.96 | $5.50 | 294,000 | — | — |
| 1990-12-04 | $4.71 | $5.22 | 355,800 | — | — |
| 1990-12-03 | $4.69 | $5.16 | 116,400 | — | — |
| 1990-11-30 | $4.60 | $5.07 | 295,200 | — | — |
| 1990-11-29 | $4.58 | $5.05 | 316,200 | — | — |
| 1990-11-28 | $4.58 | $5.05 | 189,600 | — | — |
| 1990-11-27 | $4.54 | $5.00 | 311,400 | — | — |
| 1990-11-26 | $4.54 | $5.00 | 321,600 | — | — |
| 1990-11-23 | $4.60 | $5.07 | 93,600 | — | — |
| 1990-11-21 | $4.58 | $5.05 | 304,800 | — | — |
| 1990-11-20 | $4.67 | $5.14 | 539,400 | — | — |
| 1990-11-19 | $4.58 | $5.05 | 681,600 | — | — |
| 1990-11-16 | $4.58 | $5.05 | 164,400 | — | — |
| 1990-11-15 | $4.54 | $5.00 | 128,400 | — | — |
| 1990-11-14 | $4.58 | $5.05 | 238,200 | — | — |
| 1990-11-13 | $4.38 | $4.82 | 220,800 | — | — |
| 1990-11-12 | $4.25 | $4.68 | 521,400 | — | — |
| 1990-11-09 | $4.17 | $4.59 | 247,200 | — | — |
| 1990-11-08 | $4.13 | $4.54 | 240,600 | — | — |
| 1990-11-07 | $4.29 | $4.72 | 194,400 | — | — |
| 1990-11-06 | $4.29 | $4.72 | 247,200 | — | — |
| 1990-11-05 | $4.29 | $4.72 | 637,800 | — | — |
| 1990-11-02 | $4.25 | $4.68 | 262,200 | — | — |
| 1990-11-01 | $4.08 | $4.50 | 148,200 | — | — |
| 1990-10-31 | $4.04 | $4.45 | 175,800 | — | — |
| 1990-10-30 | $4.08 | $4.50 | 473,400 | — | — |
| 1990-10-29 | $4.08 | $4.50 | 443,400 | — | — |
| 1990-10-26 | $4.15 | $4.56 | 492,600 | — | — |
| 1990-10-25 | $4.17 | $4.59 | 159,000 | — | — |
| 1990-10-24 | $4.17 | $4.59 | 700,800 | — | — |
| 1990-10-23 | $4.23 | $4.66 | 509,400 | — | — |
| 1990-10-22 | $4.38 | $4.82 | 588,000 | — | — |
| 1990-10-19 | $4.13 | $4.54 | 242,400 | — | — |
| 1990-10-18 | $4.04 | $4.45 | 153,000 | — | — |
| 1990-10-17 | $3.98 | $4.38 | 172,200 | — | — |
| 1990-10-16 | $3.98 | $4.38 | 516,600 | — | — |
| 1990-10-15 | $3.96 | $4.36 | 403,800 | — | — |
| 1990-10-12 | $3.98 | $4.38 | 454,200 | — | — |
| 1990-10-11 | $3.92 | $4.31 | 336,000 | — | — |
| 1990-10-10 | $4.15 | $4.56 | 765,600 | — | — |
| 1990-10-09 | $4.13 | $4.54 | 694,800 | — | — |
| 1990-10-08 | $4.25 | $4.68 | 361,800 | — | — |
| 1990-10-05 | $4.04 | $4.45 | 320,400 | — | — |
| 1990-10-04 | $4.04 | $4.45 | 64,800 | — | — |
| 1990-10-03 | $3.92 | $4.31 | 456,600 | — | — |
| 1990-10-02 | $3.90 | $4.29 | 903,000 | — | — |
| 1990-10-01 | $3.63 | $3.99 | 1,084,200 | — | — |
| 1990-09-28 | $3.50 | $3.85 | 1,438,800 | — | — |
| 1990-09-27 | $3.38 | $3.72 | 1,401,000 | — | — |
| 1990-09-26 | $3.50 | $3.85 | 1,110,000 | — | — |
| 1990-09-25 | $3.75 | $4.13 | 738,600 | — | — |
| 1990-09-24 | $3.81 | $4.20 | 356,400 | — | — |
| 1990-09-21 | $3.96 | $4.36 | 549,600 | — | — |
| 1990-09-20 | $4.04 | $4.45 | 827,400 | — | — |
| 1990-09-19 | $4.15 | $4.56 | 705,600 | — | — |
| 1990-09-18 | $4.21 | $4.63 | 328,800 | — | — |
| 1990-09-17 | $4.21 | $4.63 | 69,600 | — | — |
| 1990-09-14 | $4.21 | $4.63 | 431,400 | — | — |
| 1990-09-13 | $4.17 | $4.59 | 361,200 | — | — |
| 1990-09-12 | $4.25 | $4.68 | 267,000 | — | — |
| 1990-09-11 | $4.19 | $4.61 | 730,200 | — | — |
| 1990-09-10 | $4.27 | $4.70 | 772,800 | — | — |
| 1990-09-07 | $4.19 | $4.61 | 680,400 | — | — |
| 1990-09-06 | $4.21 | $4.63 | 519,600 | — | — |
| 1990-09-05 | $4.21 | $4.63 | 967,800 | — | — |
| 1990-09-04 | $4.13 | $4.54 | 507,000 | — | — |
| 1990-08-31 | $4.15 | $4.53 | 1,270,200 | — | — |
| 1990-08-30 | $4.13 | $4.51 | 490,800 | — | — |
| 1990-08-29 | $4.15 | $4.53 | 518,400 | — | — |
| 1990-08-28 | $4.17 | $4.55 | 410,400 | — | — |
| 1990-08-27 | $4.08 | $4.46 | 514,200 | — | — |
| 1990-08-24 | $3.94 | $4.30 | 790,800 | — | — |
| 1990-08-23 | $3.94 | $4.30 | 534,000 | — | — |
| 1990-08-22 | $4.02 | $4.39 | 426,600 | — | — |
| 1990-08-21 | $3.96 | $4.32 | 440,400 | — | — |
| 1990-08-20 | $4.17 | $4.55 | 314,400 | — | — |
| 1990-08-17 | $4.17 | $4.55 | 187,800 | — | — |
| 1990-08-16 | $4.17 | $4.55 | 250,800 | — | — |
| 1990-08-15 | $4.29 | $4.69 | 1,021,800 | — | — |
| 1990-08-14 | $4.17 | $4.55 | 463,800 | — | — |
| 1990-08-13 | $4.21 | $4.60 | 175,200 | — | — |
| 1990-08-10 | $4.17 | $4.55 | 619,200 | — | — |
| 1990-08-09 | $4.33 | $4.73 | 389,400 | — | — |
| 1990-08-08 | $4.29 | $4.69 | 139,200 | — | — |
| 1990-08-07 | $4.33 | $4.73 | 675,600 | — | — |
| 1990-08-06 | $4.42 | $4.82 | 286,200 | — | — |
| 1990-08-03 | $4.50 | $4.92 | 728,400 | — | — |
| 1990-08-02 | $4.63 | $5.05 | 712,200 | — | — |
| 1990-08-01 | $4.71 | $5.14 | 95,400 | — | — |
| 1990-07-31 | $4.79 | $5.23 | 337,800 | — | — |
| 1990-07-30 | $4.75 | $5.19 | 197,400 | — | — |
| 1990-07-27 | $4.71 | $5.14 | 154,200 | — | — |
| 1990-07-26 | $4.75 | $5.19 | 391,800 | — | — |
| 1990-07-25 | $4.79 | $5.23 | 334,200 | — | — |
| 1990-07-24 | $4.81 | $5.26 | 2,634,600 | — | — |
| 1990-07-23 | $4.79 | $5.23 | 435,000 | — | — |
| 1990-07-20 | $4.96 | $5.42 | 519,600 | — | — |
| 1990-07-19 | $4.96 | $5.42 | 84,600 | — | — |
| 1990-07-18 | $4.92 | $5.37 | 1,322,400 | — | — |
| 1990-07-17 | $5.04 | $5.51 | 398,400 | — | — |
| 1990-07-16 | $5.04 | $5.51 | 623,400 | — | — |
| 1990-07-13 | $4.92 | $5.37 | 1,783,200 | — | — |
| 1990-07-12 | $4.56 | $4.98 | 1,723,800 | — | — |
| 1990-07-11 | $4.75 | $5.19 | 587,400 | — | — |
| 1990-07-10 | $4.83 | $5.28 | 255,000 | — | — |
| 1990-07-09 | $4.94 | $5.39 | 371,400 | — | — |
| 1990-07-06 | $4.96 | $5.42 | 249,600 | — | — |
| 1990-07-05 | $4.98 | $5.44 | 428,400 | — | — |
| 1990-07-03 | $4.98 | $5.44 | 774,600 | — | — |
| 1990-07-02 | $5.00 | $5.46 | 505,800 | — | — |
| 1990-06-29 | $5.04 | $5.51 | 344,400 | — | — |
| 1990-06-28 | $5.04 | $5.51 | 396,600 | — | — |
| 1990-06-27 | $5.00 | $5.46 | 546,600 | — | — |
| 1990-06-26 | $5.08 | $5.55 | 302,400 | — | — |
| 1990-06-25 | $5.13 | $5.60 | 320,400 | — | — |
| 1990-06-22 | $5.13 | $5.60 | 792,000 | — | — |
| 1990-06-21 | $5.17 | $5.64 | 370,800 | — | — |
| 1990-06-20 | $5.17 | $5.64 | 18,600 | — | — |
| 1990-06-19 | $5.21 | $5.69 | 204,600 | — | — |
| 1990-06-18 | $5.33 | $5.83 | 366,000 | — | — |
| 1990-06-15 | $5.25 | $5.74 | 217,200 | — | — |
| 1990-06-14 | $5.38 | $5.87 | 655,800 | — | — |
| 1990-06-13 | $5.42 | $5.92 | 687,600 | — | — |
| 1990-06-12 | $5.38 | $5.87 | 655,200 | — | — |
| 1990-06-11 | $5.38 | $5.87 | 162,000 | — | — |
| 1990-06-08 | $5.46 | $5.96 | 177,000 | — | — |
| 1990-06-07 | $5.42 | $5.92 | 120,600 | — | — |
| 1990-06-06 | $5.46 | $5.96 | 177,600 | — | — |
| 1990-06-05 | $5.33 | $5.83 | 612,000 | — | — |
| 1990-06-04 | $5.27 | $5.72 | 286,800 | — | — |
| 1990-06-01 | $5.27 | $5.72 | 437,400 | — | — |
| 1990-05-31 | $5.29 | $5.75 | 667,200 | — | — |
| 1990-05-30 | $5.46 | $5.93 | 339,000 | — | — |
| 1990-05-29 | $5.42 | $5.88 | 117,600 | — | — |
| 1990-05-25 | $5.42 | $5.88 | 34,200 | — | — |
| 1990-05-24 | $5.46 | $5.93 | 31,800 | — | — |
| 1990-05-23 | $5.54 | $6.02 | 1,092,000 | — | — |
| 1990-05-22 | $5.54 | $6.02 | 193,800 | — | — |
| 1990-05-21 | $5.58 | $6.06 | 131,400 | — | — |
| 1990-05-18 | $5.50 | $5.97 | 53,400 | — | — |
| 1990-05-17 | $5.46 | $5.93 | 69,000 | — | — |
| 1990-05-16 | $5.52 | $5.99 | 168,000 | — | — |
| 1990-05-15 | $5.54 | $6.02 | 377,400 | — | — |
| 1990-05-14 | $5.33 | $5.79 | 174,600 | — | — |
| 1990-05-11 | $5.42 | $5.88 | 247,800 | — | — |
| 1990-05-10 | $5.29 | $5.75 | 126,600 | — | — |
| 1990-05-09 | $5.17 | $5.61 | 415,800 | — | — |
| 1990-05-08 | $5.08 | $5.52 | 895,200 | — | — |
| 1990-05-07 | $5.08 | $5.52 | 1,182,600 | — | — |
| 1990-05-04 | $5.06 | $5.50 | 348,600 | — | — |
| 1990-05-03 | $5.04 | $5.47 | 242,400 | — | — |
| 1990-05-02 | $5.04 | $5.47 | 106,800 | — | — |
| 1990-05-01 | $5.13 | $5.57 | 166,200 | — | — |
| 1990-04-30 | $5.08 | $5.52 | 1,083,600 | — | — |
| 1990-04-27 | $5.08 | $5.52 | 442,800 | — | — |
| 1990-04-26 | $5.10 | $5.54 | 273,600 | — | — |
| 1990-04-25 | $5.13 | $5.57 | 76,800 | — | — |
| 1990-04-24 | $5.17 | $5.61 | 70,800 | — | — |
| 1990-04-23 | $5.17 | $5.61 | 56,400 | — | — |
| 1990-04-20 | $5.15 | $5.59 | 81,600 | — | — |
| 1990-04-19 | $5.13 | $5.57 | 1,048,800 | — | — |
| 1990-04-18 | $5.15 | $5.59 | 555,600 | — | — |
| 1990-04-17 | $5.15 | $5.59 | 140,400 | — | — |
| 1990-04-16 | $5.10 | $5.54 | 478,800 | — | — |
| 1990-04-12 | $5.08 | $5.52 | 93,600 | — | — |
| 1990-04-11 | $5.04 | $5.47 | 43,200 | — | — |
| 1990-04-10 | $5.06 | $5.50 | 210,000 | — | — |
| 1990-04-09 | $5.08 | $5.52 | 330,000 | — | — |
| 1990-04-06 | $5.06 | $5.50 | 630,000 | — | — |
| 1990-04-05 | $5.08 | $5.52 | 712,800 | — | — |
| 1990-04-04 | $5.04 | $5.47 | 496,800 | — | — |
| 1990-04-03 | $5.10 | $5.54 | 123,600 | — | — |
| 1990-04-02 | $5.06 | $5.50 | 362,400 | — | — |
| 1990-03-30 | $5.13 | $5.57 | 906,000 | — | — |
| 1990-03-29 | $5.13 | $5.57 | 787,200 | — | — |
| 1990-03-28 | $5.17 | $5.61 | 15,600 | — | — |
| 1990-03-27 | $5.17 | $5.61 | 471,600 | — | — |
| 1990-03-26 | $5.17 | $5.61 | 139,200 | — | — |
| 1990-03-23 | $5.20 | $5.64 | 189,600 | — | — |
| 1990-03-22 | $5.19 | $5.63 | 666,000 | — | — |
| 1990-03-21 | $5.23 | $5.68 | 553,200 | — | — |
| 1990-03-20 | $5.22 | $5.67 | 526,800 | — | — |
| 1990-03-19 | $5.29 | $5.75 | 319,200 | — | — |
| 1990-03-16 | $5.33 | $5.79 | 506,400 | — | — |
| 1990-03-15 | $5.31 | $5.77 | 196,800 | — | — |
| 1990-03-14 | $5.35 | $5.81 | 157,200 | — | — |
| 1990-03-13 | $5.38 | $5.84 | 81,600 | — | — |
| 1990-03-12 | $5.31 | $5.77 | 144,000 | — | — |
| 1990-03-09 | $5.31 | $5.77 | 217,200 | — | — |
| 1990-03-08 | $5.29 | $5.75 | 307,200 | — | — |
| 1990-03-07 | $5.25 | $5.70 | 202,800 | — | — |
| 1990-03-06 | $5.25 | $5.70 | 189,600 | — | — |
| 1990-03-05 | $5.21 | $5.66 | 201,600 | — | — |
| 1990-03-02 | $5.27 | $5.69 | 73,200 | — | — |
| 1990-03-01 | $5.26 | $5.68 | 224,400 | — | — |
| 1990-02-28 | $5.27 | $5.69 | 236,400 | — | — |
| 1990-02-27 | $5.21 | $5.62 | 916,800 | — | — |
| 1990-02-26 | $5.13 | $5.53 | 609,600 | — | — |
| 1990-02-23 | $5.19 | $5.60 | 18,000 | — | — |
| 1990-02-22 | $5.19 | $5.60 | 226,800 | — | — |
| 1990-02-21 | $5.17 | $5.58 | 866,400 | — | — |
| 1990-02-20 | $5.27 | $5.69 | 297,600 | — | — |
| 1990-02-16 | $5.29 | $5.71 | 144,000 | — | — |
| 1990-02-15 | $5.25 | $5.67 | 176,400 | — | — |
| 1990-02-14 | $5.25 | $5.67 | 270,000 | — | — |
| 1990-02-13 | $5.25 | $5.67 | 147,600 | — | — |
| 1990-02-12 | $5.29 | $5.71 | 372,000 | — | — |
| 1990-02-09 | $5.31 | $5.73 | 160,800 | — | — |
| 1990-02-08 | $5.31 | $5.73 | 355,200 | — | — |
| 1990-02-07 | $5.31 | $5.73 | 489,600 | — | — |
| 1990-02-06 | $5.31 | $5.73 | 295,200 | — | — |
| 1990-02-05 | $5.33 | $5.76 | 705,600 | — | — |
| 1990-02-02 | $5.25 | $5.67 | 735,600 | — | — |
| 1990-02-01 | $5.10 | $5.51 | 223,200 | — | — |
| 1990-01-31 | $5.13 | $5.53 | 601,200 | — | — |
| 1990-01-30 | $5.10 | $5.51 | 1,126,800 | — | — |
| 1990-01-29 | $5.17 | $5.58 | 609,600 | — | — |
| 1990-01-26 | $5.17 | $5.58 | 285,600 | — | — |
| 1990-01-25 | $5.19 | $5.60 | 272,400 | — | — |
| 1990-01-24 | $5.15 | $5.55 | 180,000 | — | — |
| 1990-01-23 | $5.19 | $5.60 | 735,600 | — | — |
| 1990-01-22 | $5.17 | $5.58 | 542,400 | — | — |
| 1990-01-19 | $5.19 | $5.60 | 1,075,200 | — | — |
| 1990-01-18 | $5.14 | $5.54 | 584,400 | — | — |
| 1990-01-17 | $5.17 | $5.58 | 1,123,200 | — | — |
| 1990-01-16 | $5.06 | $5.46 | 1,492,800 | — | — |
| 1990-01-15 | $5.04 | $5.44 | 903,600 | — | — |
| 1990-01-12 | $5.15 | $5.55 | 184,800 | — | — |
| 1990-01-11 | $5.23 | $5.64 | 174,000 | — | — |
| 1990-01-10 | $5.21 | $5.62 | 368,400 | — | — |
| 1990-01-09 | $5.38 | $5.80 | 470,400 | — | — |
| 1990-01-08 | $5.40 | $5.82 | 525,600 | — | — |
| 1990-01-05 | $5.40 | $5.82 | 939,600 | — | — |
| 1990-01-04 | $5.27 | $5.69 | 74,400 | — | — |
| 1990-01-03 | $5.23 | $5.64 | 562,800 | — | — |
| 1990-01-02 | $5.10 | $5.51 | 297,600 | — | — |