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 | $3.88 | $4.15 | 408,000 | — | — |
| 1990-12-28 | $3.88 | $4.15 | 419,200 | — | — |
| 1990-12-27 | $3.84 | $4.10 | 196,800 | — | — |
| 1990-12-26 | $3.85 | $4.12 | 312,000 | — | — |
| 1990-12-24 | $3.84 | $4.11 | 246,400 | — | — |
| 1990-12-21 | $3.92 | $4.19 | 972,800 | — | — |
| 1990-12-20 | $3.93 | $4.20 | 529,600 | — | — |
| 1990-12-19 | $3.88 | $4.15 | 920,000 | — | — |
| 1990-12-18 | $3.84 | $4.10 | 1,388,800 | — | — |
| 1990-12-17 | $3.71 | $3.96 | 654,400 | — | — |
| 1990-12-14 | $3.72 | $3.97 | 940,800 | — | — |
| 1990-12-13 | $3.75 | $4.00 | 1,155,200 | — | — |
| 1990-12-12 | $3.72 | $3.97 | 352,000 | — | — |
| 1990-12-11 | $3.71 | $3.96 | 574,400 | — | — |
| 1990-12-10 | $3.71 | $3.96 | 910,400 | — | — |
| 1990-12-07 | $3.69 | $3.94 | 385,600 | — | — |
| 1990-12-06 | $3.69 | $3.94 | 2,108,800 | — | — |
| 1990-12-05 | $3.71 | $3.96 | 400,000 | — | — |
| 1990-12-04 | $3.80 | $4.05 | 435,200 | — | — |
| 1990-12-03 | $3.80 | $4.05 | 393,600 | — | — |
| 1990-11-30 | $3.85 | $4.11 | 1,220,800 | — | — |
| 1990-11-29 | $3.73 | $3.98 | 473,600 | — | — |
| 1990-11-28 | $3.67 | $3.92 | 624,000 | — | — |
| 1990-11-27 | $3.63 | $3.87 | 457,600 | — | — |
| 1990-11-26 | $3.58 | $3.82 | 883,200 | — | — |
| 1990-11-23 | $3.53 | $3.77 | 214,400 | — | — |
| 1990-11-21 | $3.56 | $3.80 | 452,800 | — | — |
| 1990-11-20 | $3.61 | $3.85 | 1,961,600 | — | — |
| 1990-11-19 | $3.59 | $3.83 | 2,337,600 | — | — |
| 1990-11-16 | $3.44 | $3.67 | 529,600 | — | — |
| 1990-11-15 | $3.46 | $3.70 | 841,600 | — | — |
| 1990-11-14 | $3.48 | $3.72 | 740,800 | — | — |
| 1990-11-13 | $3.46 | $3.70 | 480,000 | — | — |
| 1990-11-12 | $3.52 | $3.75 | 1,340,800 | — | — |
| 1990-11-09 | $3.41 | $3.65 | 345,600 | — | — |
| 1990-11-08 | $3.39 | $3.62 | 356,800 | — | — |
| 1990-11-07 | $3.37 | $3.60 | 262,400 | — | — |
| 1990-11-06 | $3.43 | $3.66 | 601,600 | — | — |
| 1990-11-05 | $3.47 | $3.70 | 708,800 | — | — |
| 1990-11-02 | $3.50 | $3.74 | 6,305,600 | — | — |
| 1990-11-01 | $3.31 | $3.54 | 4,568,000 | — | — |
| 1990-10-31 | $3.87 | $4.13 | 2,428,800 | — | — |
| 1990-10-30 | $3.98 | $4.25 | 344,000 | — | — |
| 1990-10-29 | $3.95 | $4.21 | 212,800 | — | — |
| 1990-10-26 | $3.95 | $4.22 | 433,600 | — | — |
| 1990-10-25 | $3.99 | $4.26 | 572,800 | — | — |
| 1990-10-24 | $4.06 | $4.34 | 520,000 | — | — |
| 1990-10-23 | $4.13 | $4.40 | 528,000 | — | — |
| 1990-10-22 | $4.17 | $4.45 | 1,064,000 | — | — |
| 1990-10-19 | $4.19 | $4.47 | 752,000 | — | — |
| 1990-10-18 | $3.95 | $4.22 | 548,800 | — | — |
| 1990-10-17 | $3.77 | $4.02 | 310,400 | — | — |
| 1990-10-16 | $3.73 | $3.98 | 321,600 | — | — |
| 1990-10-15 | $3.75 | $4.00 | 1,073,600 | — | — |
| 1990-10-12 | $3.77 | $4.02 | 241,600 | — | — |
| 1990-10-11 | $3.58 | $3.82 | 419,200 | — | — |
| 1990-10-10 | $3.66 | $3.90 | 648,000 | — | — |
| 1990-10-09 | $3.69 | $3.94 | 518,400 | — | — |
| 1990-10-08 | $3.85 | $4.11 | 297,600 | — | — |
| 1990-10-05 | $3.69 | $3.94 | 377,600 | — | — |
| 1990-10-04 | $3.73 | $3.99 | 435,200 | — | — |
| 1990-10-03 | $3.72 | $3.97 | 601,600 | — | — |
| 1990-10-02 | $3.78 | $4.04 | 448,000 | — | — |
| 1990-10-01 | $3.67 | $3.92 | 705,600 | — | — |
| 1990-09-28 | $3.48 | $3.72 | 521,600 | — | — |
| 1990-09-27 | $3.48 | $3.71 | 326,400 | — | — |
| 1990-09-26 | $3.45 | $3.68 | 795,200 | — | — |
| 1990-09-25 | $3.49 | $3.73 | 881,600 | — | — |
| 1990-09-24 | $3.44 | $3.67 | 523,200 | — | — |
| 1990-09-21 | $3.55 | $3.78 | 532,800 | — | — |
| 1990-09-20 | $3.51 | $3.74 | 585,600 | — | — |
| 1990-09-19 | $3.67 | $3.91 | 715,200 | — | — |
| 1990-09-18 | $3.73 | $3.98 | 400,000 | — | — |
| 1990-09-17 | $3.75 | $4.00 | 203,200 | — | — |
| 1990-09-14 | $3.80 | $4.05 | 1,574,400 | — | — |
| 1990-09-13 | $3.86 | $4.11 | 737,600 | — | — |
| 1990-09-12 | $4.13 | $4.40 | 473,600 | — | — |
| 1990-09-11 | $4.24 | $4.52 | 324,800 | — | — |
| 1990-09-10 | $4.29 | $4.57 | 627,200 | — | — |
| 1990-09-07 | $4.19 | $4.46 | 300,800 | — | — |
| 1990-09-06 | $4.17 | $4.44 | 942,400 | — | — |
| 1990-09-05 | $4.20 | $4.47 | 273,600 | — | — |
| 1990-09-04 | $4.21 | $4.49 | 195,200 | — | — |
| 1990-08-31 | $4.20 | $4.48 | 304,000 | — | — |
| 1990-08-30 | $4.16 | $4.43 | 350,400 | — | — |
| 1990-08-29 | $4.18 | $4.45 | 406,400 | — | — |
| 1990-08-28 | $4.19 | $4.46 | 507,200 | — | — |
| 1990-08-27 | $4.20 | $4.47 | 955,200 | — | — |
| 1990-08-24 | $3.88 | $4.13 | 516,800 | — | — |
| 1990-08-23 | $3.72 | $3.96 | 715,200 | — | — |
| 1990-08-22 | $3.76 | $4.00 | 417,600 | — | — |
| 1990-08-21 | $3.84 | $4.10 | 980,800 | — | — |
| 1990-08-20 | $3.88 | $4.13 | 470,400 | — | — |
| 1990-08-17 | $4.06 | $4.33 | 1,832,000 | — | — |
| 1990-08-16 | $4.18 | $4.45 | 1,006,400 | — | — |
| 1990-08-15 | $4.34 | $4.63 | 608,000 | — | — |
| 1990-08-14 | $4.28 | $4.56 | 291,200 | — | — |
| 1990-08-13 | $4.29 | $4.57 | 539,200 | — | — |
| 1990-08-10 | $4.17 | $4.44 | 492,800 | — | — |
| 1990-08-09 | $4.23 | $4.51 | 456,000 | — | — |
| 1990-08-08 | $4.31 | $4.59 | 356,800 | — | — |
| 1990-08-07 | $4.31 | $4.59 | 1,084,800 | — | — |
| 1990-08-06 | $4.48 | $4.78 | 889,600 | — | — |
| 1990-08-03 | $4.61 | $4.91 | 1,966,400 | — | — |
| 1990-08-02 | $4.86 | $5.18 | 444,800 | — | — |
| 1990-08-01 | $4.98 | $5.30 | 678,400 | — | — |
| 1990-07-31 | $4.97 | $5.29 | 667,200 | — | — |
| 1990-07-30 | $4.88 | $5.19 | 470,400 | — | — |
| 1990-07-27 | $4.82 | $5.14 | 316,800 | — | — |
| 1990-07-26 | $4.80 | $5.12 | 361,600 | — | — |
| 1990-07-25 | $4.75 | $5.06 | 929,600 | — | — |
| 1990-07-24 | $4.59 | $4.89 | 1,412,800 | — | — |
| 1990-07-23 | $4.61 | $4.91 | 851,200 | — | — |
| 1990-07-20 | $4.84 | $5.16 | 166,400 | — | — |
| 1990-07-19 | $4.86 | $5.18 | 217,600 | — | — |
| 1990-07-18 | $4.95 | $5.28 | 460,800 | — | — |
| 1990-07-17 | $4.98 | $5.31 | 534,400 | — | — |
| 1990-07-16 | $4.91 | $5.24 | 401,600 | — | — |
| 1990-07-13 | $4.91 | $5.23 | 1,081,600 | — | — |
| 1990-07-12 | $5.09 | $5.42 | 1,756,800 | — | — |
| 1990-07-11 | $4.84 | $5.15 | 948,800 | — | — |
| 1990-07-10 | $4.63 | $4.93 | 696,000 | — | — |
| 1990-07-09 | $4.52 | $4.82 | 145,600 | — | — |
| 1990-07-06 | $4.50 | $4.79 | 494,400 | — | — |
| 1990-07-05 | $4.48 | $4.77 | 462,400 | — | — |
| 1990-07-03 | $4.43 | $4.72 | 70,400 | — | — |
| 1990-07-02 | $4.42 | $4.71 | 193,600 | — | — |
| 1990-06-29 | $4.36 | $4.64 | 457,600 | — | — |
| 1990-06-28 | $4.33 | $4.61 | 361,600 | — | — |
| 1990-06-27 | $4.28 | $4.56 | 248,000 | — | — |
| 1990-06-26 | $4.36 | $4.64 | 347,200 | — | — |
| 1990-06-25 | $4.32 | $4.60 | 377,600 | — | — |
| 1990-06-22 | $4.36 | $4.64 | 608,000 | — | — |
| 1990-06-21 | $4.47 | $4.75 | 678,400 | — | — |
| 1990-06-20 | $4.41 | $4.69 | 694,400 | — | — |
| 1990-06-19 | $4.41 | $4.69 | 1,376,000 | — | — |
| 1990-06-18 | $4.47 | $4.75 | 296,000 | — | — |
| 1990-06-15 | $4.61 | $4.90 | 912,000 | — | — |
| 1990-06-14 | $4.64 | $4.94 | 275,200 | — | — |
| 1990-06-13 | $4.66 | $4.95 | 560,000 | — | — |
| 1990-06-12 | $4.63 | $4.92 | 398,400 | — | — |
| 1990-06-11 | $4.63 | $4.93 | 353,600 | — | — |
| 1990-06-08 | $4.64 | $4.94 | 604,800 | — | — |
| 1990-06-07 | $4.66 | $4.95 | 694,400 | — | — |
| 1990-06-06 | $4.59 | $4.89 | 1,232,000 | — | — |
| 1990-06-05 | $4.61 | $4.90 | 771,200 | — | — |
| 1990-06-04 | $4.54 | $4.83 | 990,400 | — | — |
| 1990-06-01 | $4.49 | $4.78 | 646,400 | — | — |
| 1990-05-31 | $4.52 | $4.81 | 884,800 | — | — |
| 1990-05-30 | $4.50 | $4.79 | 521,600 | — | — |
| 1990-05-29 | $4.49 | $4.78 | 524,800 | — | — |
| 1990-05-25 | $4.39 | $4.67 | 812,800 | — | — |
| 1990-05-24 | $4.43 | $4.71 | 854,400 | — | — |
| 1990-05-23 | $4.44 | $4.72 | 1,729,600 | — | — |
| 1990-05-22 | $4.31 | $4.59 | 1,379,200 | — | — |
| 1990-05-21 | $4.30 | $4.57 | 1,220,800 | — | — |
| 1990-05-18 | $4.10 | $4.36 | 1,108,800 | — | — |
| 1990-05-17 | $4.13 | $4.39 | 1,952,000 | — | — |
| 1990-05-16 | $4.04 | $4.30 | 198,400 | — | — |
| 1990-05-15 | $4.05 | $4.31 | 593,600 | — | — |
| 1990-05-14 | $4.10 | $4.36 | 1,214,400 | — | — |
| 1990-05-11 | $4.07 | $4.33 | 729,600 | — | — |
| 1990-05-10 | $4.07 | $4.33 | 668,800 | — | — |
| 1990-05-09 | $4.05 | $4.31 | 316,800 | — | — |
| 1990-05-08 | $3.96 | $4.21 | 99,200 | — | — |
| 1990-05-07 | $3.95 | $4.20 | 376,000 | — | — |
| 1990-05-04 | $3.97 | $4.22 | 465,600 | — | — |
| 1990-05-03 | $4.00 | $4.25 | 249,600 | — | — |
| 1990-05-02 | $3.98 | $4.24 | 635,200 | — | — |
| 1990-05-01 | $4.00 | $4.25 | 331,200 | — | — |
| 1990-04-30 | $4.00 | $4.25 | 1,484,800 | — | — |
| 1990-04-27 | $4.00 | $4.25 | 1,342,400 | — | — |
| 1990-04-26 | $3.88 | $4.13 | 955,200 | — | — |
| 1990-04-25 | $3.84 | $4.09 | 78,400 | — | — |
| 1990-04-24 | $3.84 | $4.09 | 854,400 | — | — |
| 1990-04-23 | $3.78 | $4.02 | 651,200 | — | — |
| 1990-04-20 | $3.77 | $4.01 | 388,800 | — | — |
| 1990-04-19 | $3.82 | $4.06 | 496,000 | — | — |
| 1990-04-18 | $3.91 | $4.15 | 217,600 | — | — |
| 1990-04-17 | $3.96 | $4.21 | 188,800 | — | — |
| 1990-04-16 | $4.00 | $4.25 | 139,200 | — | — |
| 1990-04-12 | $4.05 | $4.30 | 574,400 | — | — |
| 1990-04-11 | $3.95 | $4.20 | 225,600 | — | — |
| 1990-04-10 | $4.03 | $4.29 | 128,000 | — | — |
| 1990-04-09 | $4.06 | $4.32 | 304,000 | — | — |
| 1990-04-06 | $4.09 | $4.35 | 644,800 | — | — |
| 1990-04-05 | $4.08 | $4.34 | 1,356,800 | — | — |
| 1990-04-04 | $4.05 | $4.30 | 294,400 | — | — |
| 1990-04-03 | $4.06 | $4.32 | 275,200 | — | — |
| 1990-04-02 | $4.02 | $4.28 | 193,600 | — | — |
| 1990-03-30 | $4.11 | $4.37 | 1,564,800 | — | — |
| 1990-03-29 | $4.06 | $4.32 | 177,600 | — | — |
| 1990-03-28 | $4.08 | $4.34 | 1,316,800 | — | — |
| 1990-03-27 | $4.03 | $4.29 | 457,600 | — | — |
| 1990-03-26 | $4.05 | $4.30 | 652,800 | — | — |
| 1990-03-23 | $4.09 | $4.34 | 843,200 | — | — |
| 1990-03-22 | $3.92 | $4.16 | 712,000 | — | — |
| 1990-03-21 | $3.95 | $4.20 | 740,800 | — | — |
| 1990-03-20 | $3.88 | $4.11 | 851,200 | — | — |
| 1990-03-19 | $3.84 | $4.08 | 286,400 | — | — |
| 1990-03-16 | $3.77 | $4.00 | 942,400 | — | — |
| 1990-03-15 | $3.62 | $3.84 | 136,000 | — | — |
| 1990-03-14 | $3.62 | $3.84 | 272,000 | — | — |
| 1990-03-13 | $3.63 | $3.85 | 353,600 | — | — |
| 1990-03-12 | $3.72 | $3.95 | 382,400 | — | — |
| 1990-03-09 | $3.69 | $3.91 | 494,400 | — | — |
| 1990-03-08 | $3.71 | $3.94 | 331,200 | — | — |
| 1990-03-07 | $3.66 | $3.88 | 702,400 | — | — |
| 1990-03-06 | $3.63 | $3.85 | 504,000 | — | — |
| 1990-03-05 | $3.66 | $3.89 | 824,000 | — | — |
| 1990-03-02 | $3.68 | $3.91 | 644,800 | — | — |
| 1990-03-01 | $3.56 | $3.78 | 1,280,000 | — | — |
| 1990-02-28 | $3.44 | $3.65 | 2,740,800 | — | — |
| 1990-02-27 | $3.34 | $3.54 | 1,483,200 | — | — |
| 1990-02-26 | $3.16 | $3.35 | 244,800 | — | — |
| 1990-02-23 | $3.05 | $3.23 | 262,400 | — | — |
| 1990-02-22 | $3.08 | $3.27 | 148,800 | — | — |
| 1990-02-21 | $3.13 | $3.33 | 420,800 | — | — |
| 1990-02-20 | $3.05 | $3.23 | 281,600 | — | — |
| 1990-02-16 | $3.15 | $3.34 | 324,800 | — | — |
| 1990-02-15 | $3.18 | $3.38 | 208,000 | — | — |
| 1990-02-14 | $3.17 | $3.37 | 371,200 | — | — |
| 1990-02-13 | $3.16 | $3.36 | 211,200 | — | — |
| 1990-02-12 | $3.19 | $3.38 | 395,200 | — | — |
| 1990-02-09 | $3.23 | $3.43 | 1,139,200 | — | — |
| 1990-02-08 | $3.17 | $3.37 | 2,708,800 | — | — |
| 1990-02-07 | $3.22 | $3.42 | 496,000 | — | — |
| 1990-02-06 | $3.17 | $3.37 | 208,000 | — | — |
| 1990-02-05 | $3.23 | $3.43 | 203,200 | — | — |
| 1990-02-02 | $3.25 | $3.45 | 601,600 | — | — |
| 1990-02-01 | $3.19 | $3.38 | 225,600 | — | — |
| 1990-01-31 | $3.19 | $3.38 | 526,400 | — | — |
| 1990-01-30 | $3.04 | $3.23 | 534,400 | — | — |
| 1990-01-29 | $3.10 | $3.29 | 256,000 | — | — |
| 1990-01-26 | $3.13 | $3.33 | 539,200 | — | — |
| 1990-01-25 | $3.14 | $3.33 | 788,800 | — | — |
| 1990-01-24 | $3.20 | $3.40 | 440,000 | — | — |
| 1990-01-23 | $3.26 | $3.46 | 1,144,000 | — | — |
| 1990-01-22 | $3.25 | $3.45 | 520,000 | — | — |
| 1990-01-19 | $3.42 | $3.63 | 862,400 | — | — |
| 1990-01-18 | $3.49 | $3.71 | 376,000 | — | — |
| 1990-01-17 | $3.55 | $3.77 | 1,107,200 | — | — |
| 1990-01-16 | $3.59 | $3.81 | 532,800 | — | — |
| 1990-01-15 | $3.61 | $3.83 | 516,800 | — | — |
| 1990-01-12 | $3.70 | $3.93 | 548,800 | — | — |
| 1990-01-11 | $3.78 | $4.01 | 262,400 | — | — |
| 1990-01-10 | $3.79 | $4.02 | 188,800 | — | — |
| 1990-01-09 | $3.80 | $4.03 | 358,400 | — | — |
| 1990-01-08 | $3.93 | $4.17 | 137,600 | — | — |
| 1990-01-05 | $3.85 | $4.09 | 297,600 | — | — |
| 1990-01-04 | $3.88 | $4.12 | 630,400 | — | — |
| 1990-01-03 | $3.89 | $4.13 | 422,400 | — | — |
| 1990-01-02 | $3.83 | $4.06 | 326,400 | — | — |