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
- 1973-02-21 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 | $5.08 | $5.49 | 4,000 | — | — |
| 1990-12-28 | $5.03 | $5.44 | 31,200 | — | — |
| 1990-12-27 | $5.06 | $5.47 | 12,800 | — | — |
| 1990-12-26 | $5.03 | $5.44 | 800 | — | — |
| 1990-12-24 | $5.00 | $5.41 | 4,000 | — | — |
| 1990-12-21 | $5.05 | $5.46 | 14,400 | — | — |
| 1990-12-20 | $5.08 | $5.49 | 8,800 | — | — |
| 1990-12-19 | $5.09 | $5.51 | 9,600 | — | — |
| 1990-12-18 | $5.08 | $5.49 | 800 | — | — |
| 1990-12-17 | $5.06 | $5.47 | 9,600 | — | — |
| 1990-12-14 | $5.08 | $5.49 | 2,400 | — | — |
| 1990-12-13 | $5.09 | $5.51 | 33,600 | — | — |
| 1990-12-12 | $5.19 | $5.61 | 8,000 | — | — |
| 1990-12-11 | $5.09 | $5.51 | 20,000 | — | — |
| 1990-12-10 | $5.13 | $5.54 | 3,200 | — | — |
| 1990-12-07 | $5.11 | $5.52 | 800 | — | — |
| 1990-12-06 | $5.09 | $5.51 | 145,600 | — | — |
| 1990-12-05 | $5.05 | $5.46 | 5,600 | — | — |
| 1990-12-04 | $5.05 | $5.46 | 0 | — | — |
| 1990-12-03 | $5.05 | $5.46 | 67,200 | — | — |
| 1990-11-30 | $5.02 | $5.42 | 16,800 | — | — |
| 1990-11-29 | $4.92 | $5.32 | 5,600 | — | — |
| 1990-11-28 | $4.95 | $5.35 | 3,200 | — | — |
| 1990-11-27 | $4.95 | $5.35 | 13,600 | — | — |
| 1990-11-26 | $4.97 | $5.37 | 46,400 | — | — |
| 1990-11-23 | $4.98 | $5.39 | 0 | — | — |
| 1990-11-21 | $4.98 | $5.39 | 1,600 | — | — |
| 1990-11-20 | $4.98 | $5.39 | 800 | — | — |
| 1990-11-19 | $4.97 | $5.37 | 6,400 | — | — |
| 1990-11-16 | $4.97 | $5.37 | 5,600 | — | — |
| 1990-11-15 | $4.97 | $5.37 | 5,600 | — | — |
| 1990-11-14 | $4.91 | $5.30 | 2,400 | — | — |
| 1990-11-13 | $4.84 | $5.24 | 8,000 | — | — |
| 1990-11-12 | $4.81 | $5.20 | 4,000 | — | — |
| 1990-11-09 | $4.77 | $5.15 | 1,600 | — | — |
| 1990-11-08 | $4.78 | $5.17 | 1,600 | — | — |
| 1990-11-07 | $4.78 | $5.14 | 0 | — | — |
| 1990-11-06 | $4.78 | $5.14 | 2,400 | — | — |
| 1990-11-05 | $4.78 | $5.14 | 0 | — | — |
| 1990-11-02 | $4.78 | $5.14 | 2,400 | — | — |
| 1990-11-01 | $4.75 | $5.11 | 800 | — | — |
| 1990-10-31 | $4.72 | $5.08 | 2,400 | — | — |
| 1990-10-30 | $4.69 | $5.04 | 7,200 | — | — |
| 1990-10-29 | $4.72 | $5.08 | 2,400 | — | — |
| 1990-10-26 | $4.72 | $5.08 | 800 | — | — |
| 1990-10-25 | $4.72 | $5.08 | 7,200 | — | — |
| 1990-10-24 | $4.69 | $5.04 | 86,400 | — | — |
| 1990-10-23 | $4.66 | $5.01 | 0 | — | — |
| 1990-10-22 | $4.66 | $5.01 | 9,600 | — | — |
| 1990-10-19 | $4.75 | $5.11 | 10,400 | — | — |
| 1990-10-18 | $4.78 | $5.14 | 7,200 | — | — |
| 1990-10-17 | $4.83 | $5.20 | 60,800 | — | — |
| 1990-10-16 | $5.14 | $5.53 | 12,000 | — | — |
| 1990-10-15 | $5.16 | $5.55 | 2,400 | — | — |
| 1990-10-12 | $5.13 | $5.51 | 25,600 | — | — |
| 1990-10-11 | $5.05 | $5.43 | 47,200 | — | — |
| 1990-10-10 | $5.03 | $5.41 | 6,400 | — | — |
| 1990-10-09 | $5.00 | $5.38 | 5,600 | — | — |
| 1990-10-08 | $5.06 | $5.45 | 8,800 | — | — |
| 1990-10-05 | $4.97 | $5.35 | 3,200 | — | — |
| 1990-10-04 | $5.00 | $5.38 | 0 | — | — |
| 1990-10-03 | $5.00 | $5.38 | 8,000 | — | — |
| 1990-10-02 | $5.06 | $5.45 | 16,000 | — | — |
| 1990-10-01 | $5.05 | $5.43 | 24,800 | — | — |
| 1990-09-28 | $4.98 | $5.36 | 104,000 | — | — |
| 1990-09-27 | $4.81 | $5.18 | 18,400 | — | — |
| 1990-09-26 | $4.91 | $5.28 | 0 | — | — |
| 1990-09-25 | $4.91 | $5.28 | 8,000 | — | — |
| 1990-09-24 | $4.97 | $5.35 | 7,200 | — | — |
| 1990-09-21 | $5.05 | $5.43 | 6,400 | — | — |
| 1990-09-20 | $5.13 | $5.51 | 10,400 | — | — |
| 1990-09-19 | $5.25 | $5.65 | 102,400 | — | — |
| 1990-09-18 | $5.25 | $5.65 | 12,800 | — | — |
| 1990-09-17 | $5.25 | $5.65 | 35,200 | — | — |
| 1990-09-14 | $5.19 | $5.58 | 8,000 | — | — |
| 1990-09-13 | $5.28 | $5.68 | 4,800 | — | — |
| 1990-09-12 | $5.25 | $5.65 | 7,200 | — | — |
| 1990-09-11 | $5.19 | $5.58 | 16,800 | — | — |
| 1990-09-10 | $5.00 | $5.38 | 2,400 | — | — |
| 1990-09-07 | $4.94 | $5.31 | 370,400 | — | — |
| 1990-09-06 | $5.00 | $5.38 | 800 | — | — |
| 1990-09-05 | $5.00 | $5.38 | 800 | — | — |
| 1990-09-04 | $5.00 | $5.38 | 12,000 | — | — |
| 1990-08-31 | $5.03 | $5.41 | 3,200 | — | — |
| 1990-08-30 | $4.97 | $5.35 | 4,000 | — | — |
| 1990-08-29 | $4.75 | $5.11 | 41,600 | — | — |
| 1990-08-28 | $4.72 | $5.08 | 1,600 | — | — |
| 1990-08-27 | $4.69 | $5.04 | 1,600 | — | — |
| 1990-08-24 | $4.69 | $5.04 | 13,600 | — | — |
| 1990-08-23 | $4.72 | $5.08 | 12,800 | — | — |
| 1990-08-22 | $4.91 | $5.28 | 2,400 | — | — |
| 1990-08-21 | $4.91 | $5.28 | 7,200 | — | — |
| 1990-08-20 | $5.00 | $5.38 | 8,800 | — | — |
| 1990-08-17 | $5.00 | $5.38 | 0 | — | — |
| 1990-08-16 | $5.00 | $5.36 | 4,800 | — | — |
| 1990-08-15 | $5.03 | $5.39 | 8,000 | — | — |
| 1990-08-14 | $4.94 | $5.29 | 4,800 | — | — |
| 1990-08-13 | $4.88 | $5.22 | 40,000 | — | — |
| 1990-08-10 | $4.94 | $5.29 | 16,000 | — | — |
| 1990-08-09 | $5.08 | $5.44 | 5,600 | — | — |
| 1990-08-08 | $5.11 | $5.47 | 7,200 | — | — |
| 1990-08-07 | $5.14 | $5.51 | 24,000 | — | — |
| 1990-08-06 | $5.30 | $5.67 | 21,600 | — | — |
| 1990-08-03 | $5.48 | $5.87 | 56,800 | — | — |
| 1990-08-02 | $5.63 | $6.03 | 13,600 | — | — |
| 1990-08-01 | $5.69 | $6.09 | 15,200 | — | — |
| 1990-07-31 | $5.67 | $6.08 | 25,600 | — | — |
| 1990-07-30 | $5.63 | $6.03 | 12,800 | — | — |
| 1990-07-27 | $5.63 | $6.03 | 7,200 | — | — |
| 1990-07-26 | $5.63 | $6.03 | 9,600 | — | — |
| 1990-07-25 | $5.59 | $5.99 | 8,000 | — | — |
| 1990-07-24 | $5.50 | $5.89 | 32,000 | — | — |
| 1990-07-23 | $5.47 | $5.86 | 70,400 | — | — |
| 1990-07-20 | $5.55 | $5.94 | 49,600 | — | — |
| 1990-07-19 | $5.69 | $6.09 | 105,600 | — | — |
| 1990-07-18 | $5.59 | $5.99 | 116,800 | — | — |
| 1990-07-17 | $5.25 | $5.62 | 15,200 | — | — |
| 1990-07-16 | $5.31 | $5.69 | 15,200 | — | — |
| 1990-07-13 | $5.20 | $5.57 | 28,000 | — | — |
| 1990-07-12 | $5.25 | $5.62 | 8,000 | — | — |
| 1990-07-11 | $5.28 | $5.66 | 15,200 | — | — |
| 1990-07-10 | $5.09 | $5.46 | 20,000 | — | — |
| 1990-07-09 | $5.20 | $5.57 | 6,400 | — | — |
| 1990-07-06 | $5.13 | $5.49 | 4,000 | — | — |
| 1990-07-05 | $5.09 | $5.46 | 3,200 | — | — |
| 1990-07-03 | $5.06 | $5.42 | 5,600 | — | — |
| 1990-07-02 | $5.03 | $5.39 | 14,400 | — | — |
| 1990-06-29 | $5.06 | $5.42 | 4,800 | — | — |
| 1990-06-28 | $5.00 | $5.36 | 12,000 | — | — |
| 1990-06-27 | $4.88 | $5.22 | 8,000 | — | — |
| 1990-06-26 | $4.91 | $5.26 | 12,000 | — | — |
| 1990-06-25 | $4.86 | $5.21 | 12,000 | — | — |
| 1990-06-22 | $4.77 | $5.10 | 44,000 | — | — |
| 1990-06-21 | $4.80 | $5.14 | 6,400 | — | — |
| 1990-06-20 | $4.73 | $5.07 | 4,800 | — | — |
| 1990-06-19 | $4.75 | $5.09 | 9,600 | — | — |
| 1990-06-18 | $4.84 | $5.19 | 14,400 | — | — |
| 1990-06-15 | $4.83 | $5.17 | 4,800 | — | — |
| 1990-06-14 | $4.81 | $5.16 | 6,400 | — | — |
| 1990-06-13 | $4.78 | $5.12 | 5,600 | — | — |
| 1990-06-12 | $4.73 | $5.07 | 9,600 | — | — |
| 1990-06-11 | $4.73 | $5.07 | 4,800 | — | — |
| 1990-06-08 | $4.73 | $5.07 | 6,400 | — | — |
| 1990-06-07 | $4.67 | $5.00 | 800 | — | — |
| 1990-06-06 | $4.69 | $5.02 | 2,400 | — | — |
| 1990-06-05 | $4.72 | $5.05 | 13,600 | — | — |
| 1990-06-04 | $4.59 | $4.92 | 20,800 | — | — |
| 1990-06-01 | $4.50 | $4.82 | 3,200 | — | — |
| 1990-05-31 | $4.50 | $4.82 | 4,800 | — | — |
| 1990-05-30 | $4.50 | $4.82 | 4,800 | — | — |
| 1990-05-29 | $4.45 | $4.77 | 18,400 | — | — |
| 1990-05-25 | $4.42 | $4.74 | 24,000 | — | — |
| 1990-05-24 | $4.45 | $4.77 | 3,200 | — | — |
| 1990-05-23 | $4.47 | $4.79 | 16,000 | — | — |
| 1990-05-22 | $4.47 | $4.79 | 21,600 | — | — |
| 1990-05-21 | $4.47 | $4.79 | 10,400 | — | — |
| 1990-05-18 | $4.50 | $4.82 | 14,400 | — | — |
| 1990-05-17 | $4.47 | $4.79 | 0 | — | — |
| 1990-05-16 | $4.47 | $4.79 | 6,400 | — | — |
| 1990-05-15 | $4.44 | $4.75 | 3,200 | — | — |
| 1990-05-14 | $4.44 | $4.75 | 4,000 | — | — |
| 1990-05-11 | $4.44 | $4.75 | 16,000 | — | — |
| 1990-05-10 | $4.39 | $4.68 | 6,400 | — | — |
| 1990-05-09 | $4.34 | $4.63 | 3,200 | — | — |
| 1990-05-08 | $4.30 | $4.58 | 3,200 | — | — |
| 1990-05-07 | $4.30 | $4.58 | 0 | — | — |
| 1990-05-04 | $4.30 | $4.58 | 4,000 | — | — |
| 1990-05-03 | $4.30 | $4.58 | 0 | — | — |
| 1990-05-02 | $4.30 | $4.58 | 0 | — | — |
| 1990-05-01 | $4.30 | $4.58 | 224,000 | — | — |
| 1990-04-30 | $4.28 | $4.56 | 0 | — | — |
| 1990-04-27 | $4.28 | $4.56 | 800 | — | — |
| 1990-04-26 | $4.31 | $4.60 | 0 | — | — |
| 1990-04-25 | $4.31 | $4.60 | 0 | — | — |
| 1990-04-24 | $4.31 | $4.60 | 0 | — | — |
| 1990-04-23 | $4.31 | $4.60 | 7,200 | — | — |
| 1990-04-20 | $4.34 | $4.63 | 11,200 | — | — |
| 1990-04-19 | $4.41 | $4.70 | 32,000 | — | — |
| 1990-04-18 | $4.13 | $4.40 | 13,600 | — | — |
| 1990-04-17 | $4.00 | $4.26 | 4,800 | — | — |
| 1990-04-16 | $4.00 | $4.26 | 1,600 | — | — |
| 1990-04-12 | $3.98 | $4.25 | 3,200 | — | — |
| 1990-04-11 | $3.97 | $4.23 | 6,400 | — | — |
| 1990-04-10 | $3.97 | $4.23 | 0 | — | — |
| 1990-04-09 | $3.97 | $4.23 | 800 | — | — |
| 1990-04-06 | $3.94 | $4.20 | 3,200 | — | — |
| 1990-04-05 | $3.97 | $4.23 | 800 | — | — |
| 1990-04-04 | $3.97 | $4.23 | 185,600 | — | — |
| 1990-04-03 | $4.00 | $4.26 | 4,000 | — | — |
| 1990-04-02 | $3.94 | $4.20 | 4,800 | — | — |
| 1990-03-30 | $3.89 | $4.15 | 13,600 | — | — |
| 1990-03-29 | $3.84 | $4.10 | 2,400 | — | — |
| 1990-03-28 | $3.84 | $4.10 | 0 | — | — |
| 1990-03-27 | $3.84 | $4.10 | 800 | — | — |
| 1990-03-26 | $3.81 | $4.06 | 4,800 | — | — |
| 1990-03-23 | $3.80 | $4.05 | 2,400 | — | — |
| 1990-03-22 | $3.80 | $4.05 | 35,200 | — | — |
| 1990-03-21 | $3.83 | $4.08 | 185,600 | — | — |
| 1990-03-20 | $3.83 | $4.08 | 5,600 | — | — |
| 1990-03-19 | $3.84 | $4.10 | 3,200 | — | — |
| 1990-03-16 | $3.84 | $4.10 | 0 | — | — |
| 1990-03-15 | $3.84 | $4.10 | 24,800 | — | — |
| 1990-03-14 | $3.83 | $4.08 | 60,000 | — | — |
| 1990-03-13 | $3.81 | $4.06 | 3,200 | — | — |
| 1990-03-12 | $3.81 | $4.06 | 24,000 | — | — |
| 1990-03-09 | $3.81 | $4.06 | 800 | — | — |
| 1990-03-08 | $3.81 | $4.06 | 0 | — | — |
| 1990-03-07 | $3.81 | $4.06 | 3,200 | — | — |
| 1990-03-06 | $3.81 | $4.06 | 22,400 | — | — |
| 1990-03-05 | $3.78 | $4.03 | 23,200 | — | — |
| 1990-03-02 | $3.78 | $4.03 | 3,200 | — | — |
| 1990-03-01 | $3.78 | $4.03 | 42,400 | — | — |
| 1990-02-28 | $3.77 | $4.01 | 2,400 | — | — |
| 1990-02-27 | $3.78 | $4.03 | 16,000 | — | — |
| 1990-02-26 | $3.75 | $4.00 | 29,600 | — | — |
| 1990-02-23 | $3.70 | $3.95 | 7,200 | — | — |
| 1990-02-22 | $3.73 | $3.98 | 3,200 | — | — |
| 1990-02-21 | $3.75 | $4.00 | 0 | — | — |
| 1990-02-20 | $3.75 | $4.00 | 1,600 | — | — |
| 1990-02-16 | $3.78 | $4.03 | 40,800 | — | — |
| 1990-02-15 | $3.81 | $4.06 | 84,800 | — | — |
| 1990-02-14 | $3.88 | $4.11 | 15,200 | — | — |
| 1990-02-13 | $3.88 | $4.11 | 27,200 | — | — |
| 1990-02-12 | $3.91 | $4.14 | 89,600 | — | — |
| 1990-02-09 | $3.91 | $4.14 | 221,600 | — | — |
| 1990-02-08 | $3.81 | $4.04 | 72,800 | — | — |
| 1990-02-07 | $3.78 | $4.01 | 0 | — | — |
| 1990-02-06 | $3.78 | $4.01 | 0 | — | — |
| 1990-02-05 | $3.78 | $4.01 | 8,000 | — | — |
| 1990-02-02 | $3.81 | $4.04 | 0 | — | — |
| 1990-02-01 | $3.81 | $4.04 | 12,000 | — | — |
| 1990-01-31 | $3.78 | $4.01 | 4,000 | — | — |
| 1990-01-30 | $3.81 | $4.04 | 52,800 | — | — |
| 1990-01-29 | $3.83 | $4.06 | 0 | — | — |
| 1990-01-26 | $3.83 | $4.06 | 17,600 | — | — |
| 1990-01-25 | $3.86 | $4.09 | 3,200 | — | — |
| 1990-01-24 | $3.86 | $4.09 | 0 | — | — |
| 1990-01-23 | $3.86 | $4.09 | 3,200 | — | — |
| 1990-01-22 | $3.86 | $4.09 | 800 | — | — |
| 1990-01-19 | $3.86 | $4.09 | 4,000 | — | — |
| 1990-01-18 | $3.88 | $4.11 | 1,600 | — | — |
| 1990-01-17 | $3.84 | $4.07 | 41,600 | — | — |
| 1990-01-16 | $3.84 | $4.07 | 172,800 | — | — |
| 1990-01-15 | $3.84 | $4.07 | 3,200 | — | — |
| 1990-01-12 | $3.81 | $4.04 | 33,600 | — | — |
| 1990-01-11 | $3.88 | $4.11 | 3,200 | — | — |
| 1990-01-10 | $3.84 | $4.07 | 8,000 | — | — |
| 1990-01-09 | $3.84 | $4.07 | 83,200 | — | — |
| 1990-01-08 | $3.83 | $4.06 | 0 | — | — |
| 1990-01-05 | $3.83 | $4.06 | 1,600 | — | — |
| 1990-01-04 | $3.84 | $4.07 | 10,400 | — | — |
| 1990-01-03 | $3.84 | $4.07 | 1,600 | — | — |
| 1990-01-02 | $3.88 | $4.11 | 2,400 | — | — |