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 | $4.36 | $4.66 | 573,600 | — | — |
| 1990-12-28 | $4.33 | $4.62 | 298,400 | — | — |
| 1990-12-27 | $4.31 | $4.61 | 439,200 | — | — |
| 1990-12-26 | $4.41 | $4.71 | 48,800 | — | — |
| 1990-12-24 | $4.38 | $4.65 | 218,400 | — | — |
| 1990-12-21 | $4.41 | $4.68 | 621,600 | — | — |
| 1990-12-20 | $4.41 | $4.68 | 1,289,600 | — | — |
| 1990-12-19 | $4.36 | $4.63 | 2,120,800 | — | — |
| 1990-12-18 | $4.38 | $4.65 | 1,197,600 | — | — |
| 1990-12-17 | $4.16 | $4.42 | 668,800 | — | — |
| 1990-12-14 | $4.13 | $4.38 | 2,365,600 | — | — |
| 1990-12-13 | $4.19 | $4.45 | 1,559,200 | — | — |
| 1990-12-12 | $4.16 | $4.42 | 474,400 | — | — |
| 1990-12-11 | $4.02 | $4.27 | 1,008,800 | — | — |
| 1990-12-10 | $4.02 | $4.27 | 1,269,600 | — | — |
| 1990-12-07 | $4.05 | $4.30 | 833,600 | — | — |
| 1990-12-06 | $4.14 | $4.40 | 1,250,400 | — | — |
| 1990-12-05 | $4.27 | $4.53 | 2,754,400 | — | — |
| 1990-12-04 | $4.08 | $4.33 | 860,800 | — | — |
| 1990-12-03 | $4.05 | $4.30 | 841,600 | — | — |
| 1990-11-30 | $4.13 | $4.38 | 1,087,200 | — | — |
| 1990-11-29 | $4.16 | $4.42 | 1,121,600 | — | — |
| 1990-11-28 | $4.19 | $4.45 | 1,062,400 | — | — |
| 1990-11-27 | $4.20 | $4.47 | 1,516,800 | — | — |
| 1990-11-26 | $4.19 | $4.45 | 1,806,400 | — | — |
| 1990-11-23 | $4.00 | $4.25 | 1,426,400 | — | — |
| 1990-11-21 | $3.98 | $4.23 | 1,872,800 | — | — |
| 1990-11-20 | $3.98 | $4.23 | 2,694,400 | — | — |
| 1990-11-19 | $4.19 | $4.45 | 2,540,800 | — | — |
| 1990-11-16 | $4.25 | $4.52 | 2,382,400 | — | — |
| 1990-11-15 | $4.19 | $4.45 | 4,038,400 | — | — |
| 1990-11-14 | $4.14 | $4.40 | 4,479,200 | — | — |
| 1990-11-13 | $3.86 | $4.10 | 2,942,400 | — | — |
| 1990-11-12 | $3.63 | $3.85 | 3,618,400 | — | — |
| 1990-11-09 | $3.39 | $3.60 | 1,478,400 | — | — |
| 1990-11-08 | $3.25 | $3.45 | 1,545,600 | — | — |
| 1990-11-07 | $3.28 | $3.49 | 1,316,000 | — | — |
| 1990-11-06 | $3.42 | $3.64 | 2,788,800 | — | — |
| 1990-11-05 | $3.50 | $3.72 | 4,068,000 | — | — |
| 1990-11-02 | $3.28 | $3.49 | 7,252,800 | — | — |
| 1990-11-01 | $2.80 | $2.97 | 4,916,000 | — | — |
| 1990-10-31 | $2.88 | $3.06 | 1,953,600 | — | — |
| 1990-10-30 | $3.00 | $3.19 | 3,873,600 | — | — |
| 1990-10-29 | $3.14 | $3.34 | 1,900,000 | — | — |
| 1990-10-26 | $3.13 | $3.32 | 1,832,000 | — | — |
| 1990-10-25 | $3.23 | $3.44 | 1,630,400 | — | — |
| 1990-10-24 | $3.36 | $3.57 | 1,361,600 | — | — |
| 1990-10-23 | $3.53 | $3.75 | 1,348,800 | — | — |
| 1990-10-22 | $3.69 | $3.92 | 1,254,400 | — | — |
| 1990-10-19 | $3.61 | $3.84 | 1,765,600 | — | — |
| 1990-10-18 | $3.53 | $3.75 | 932,800 | — | — |
| 1990-10-17 | $3.39 | $3.60 | 775,200 | — | — |
| 1990-10-16 | $3.39 | $3.60 | 1,168,000 | — | — |
| 1990-10-15 | $3.42 | $3.64 | 1,589,600 | — | — |
| 1990-10-12 | $3.41 | $3.62 | 2,066,400 | — | — |
| 1990-10-11 | $3.17 | $3.37 | 4,837,600 | — | — |
| 1990-10-10 | $3.34 | $3.55 | 901,600 | — | — |
| 1990-10-09 | $3.38 | $3.59 | 1,024,000 | — | — |
| 1990-10-08 | $3.58 | $3.80 | 591,200 | — | — |
| 1990-10-05 | $3.58 | $3.80 | 809,600 | — | — |
| 1990-10-04 | $3.59 | $3.82 | 1,292,000 | — | — |
| 1990-10-03 | $3.67 | $3.90 | 1,513,600 | — | — |
| 1990-10-02 | $3.80 | $4.04 | 1,879,200 | — | — |
| 1990-10-01 | $3.78 | $4.02 | 1,548,000 | — | — |
| 1990-09-28 | $3.56 | $3.79 | 1,788,800 | — | — |
| 1990-09-27 | $3.64 | $3.87 | 1,396,800 | — | — |
| 1990-09-26 | $3.75 | $3.99 | 1,675,200 | — | — |
| 1990-09-25 | $3.81 | $4.05 | 1,311,200 | — | — |
| 1990-09-24 | $3.69 | $3.90 | 492,800 | — | — |
| 1990-09-21 | $3.59 | $3.80 | 1,345,600 | — | — |
| 1990-09-20 | $3.47 | $3.67 | 1,786,400 | — | — |
| 1990-09-19 | $3.55 | $3.75 | 608,000 | — | — |
| 1990-09-18 | $3.39 | $3.58 | 2,436,800 | — | — |
| 1990-09-17 | $3.39 | $3.58 | 989,600 | — | — |
| 1990-09-14 | $3.41 | $3.60 | 1,714,400 | — | — |
| 1990-09-13 | $3.53 | $3.73 | 2,957,600 | — | — |
| 1990-09-12 | $3.72 | $3.93 | 1,817,600 | — | — |
| 1990-09-11 | $3.75 | $3.96 | 1,441,600 | — | — |
| 1990-09-10 | $3.81 | $4.03 | 1,487,200 | — | — |
| 1990-09-07 | $3.81 | $4.03 | 1,249,600 | — | — |
| 1990-09-06 | $3.84 | $4.06 | 995,200 | — | — |
| 1990-09-05 | $3.92 | $4.14 | 650,400 | — | — |
| 1990-09-04 | $3.94 | $4.16 | 1,200,000 | — | — |
| 1990-08-31 | $4.02 | $4.24 | 825,600 | — | — |
| 1990-08-30 | $4.06 | $4.29 | 2,468,000 | — | — |
| 1990-08-29 | $4.17 | $4.41 | 669,600 | — | — |
| 1990-08-28 | $4.27 | $4.51 | 872,000 | — | — |
| 1990-08-27 | $4.28 | $4.52 | 2,048,800 | — | — |
| 1990-08-24 | $3.98 | $4.21 | 1,793,600 | — | — |
| 1990-08-23 | $3.92 | $4.14 | 2,260,000 | — | — |
| 1990-08-22 | $4.09 | $4.33 | 698,400 | — | — |
| 1990-08-21 | $4.16 | $4.39 | 752,800 | — | — |
| 1990-08-20 | $4.23 | $4.47 | 1,084,000 | — | — |
| 1990-08-17 | $4.22 | $4.46 | 1,266,400 | — | — |
| 1990-08-16 | $4.33 | $4.57 | 1,240,000 | — | — |
| 1990-08-15 | $4.41 | $4.66 | 2,808,000 | — | — |
| 1990-08-14 | $4.34 | $4.59 | 455,200 | — | — |
| 1990-08-13 | $4.31 | $4.56 | 615,200 | — | — |
| 1990-08-10 | $4.33 | $4.57 | 1,536,000 | — | — |
| 1990-08-09 | $4.41 | $4.66 | 2,845,600 | — | — |
| 1990-08-08 | $4.16 | $4.39 | 2,085,600 | — | — |
| 1990-08-07 | $4.09 | $4.33 | 2,603,200 | — | — |
| 1990-08-06 | $4.14 | $4.38 | 1,456,000 | — | — |
| 1990-08-03 | $4.45 | $4.71 | 1,129,600 | — | — |
| 1990-08-02 | $4.63 | $4.89 | 484,800 | — | — |
| 1990-08-01 | $4.66 | $4.92 | 1,420,000 | — | — |
| 1990-07-31 | $4.84 | $5.12 | 1,376,000 | — | — |
| 1990-07-30 | $4.77 | $5.04 | 752,800 | — | — |
| 1990-07-27 | $4.75 | $5.02 | 1,036,000 | — | — |
| 1990-07-26 | $4.81 | $5.09 | 3,020,000 | — | — |
| 1990-07-25 | $5.00 | $5.28 | 694,400 | — | — |
| 1990-07-24 | $4.97 | $5.25 | 632,000 | — | — |
| 1990-07-23 | $4.98 | $5.27 | 1,431,200 | — | — |
| 1990-07-20 | $5.08 | $5.37 | 755,200 | — | — |
| 1990-07-19 | $5.08 | $5.37 | 890,400 | — | — |
| 1990-07-18 | $5.06 | $5.35 | 1,001,600 | — | — |
| 1990-07-17 | $5.09 | $5.38 | 1,989,600 | — | — |
| 1990-07-16 | $5.30 | $5.60 | 1,856,000 | — | — |
| 1990-07-13 | $5.30 | $5.60 | 1,187,200 | — | — |
| 1990-07-12 | $5.27 | $5.56 | 704,800 | — | — |
| 1990-07-11 | $5.27 | $5.56 | 1,422,400 | — | — |
| 1990-07-10 | $5.22 | $5.51 | 848,000 | — | — |
| 1990-07-09 | $5.19 | $5.48 | 639,200 | — | — |
| 1990-07-06 | $5.08 | $5.37 | 667,200 | — | — |
| 1990-07-05 | $5.03 | $5.32 | 438,400 | — | — |
| 1990-07-03 | $5.02 | $5.30 | 300,000 | — | — |
| 1990-07-02 | $5.02 | $5.30 | 1,200,000 | — | — |
| 1990-06-29 | $5.08 | $5.37 | 446,400 | — | — |
| 1990-06-28 | $5.05 | $5.33 | 653,600 | — | — |
| 1990-06-27 | $5.05 | $5.33 | 1,274,400 | — | — |
| 1990-06-26 | $5.06 | $5.35 | 645,600 | — | — |
| 1990-06-25 | $5.14 | $5.41 | 1,009,600 | — | — |
| 1990-06-22 | $5.17 | $5.44 | 1,745,600 | — | — |
| 1990-06-21 | $5.13 | $5.39 | 480,000 | — | — |
| 1990-06-20 | $5.06 | $5.33 | 1,511,200 | — | — |
| 1990-06-19 | $5.05 | $5.31 | 464,000 | — | — |
| 1990-06-18 | $5.03 | $5.29 | 995,200 | — | — |
| 1990-06-15 | $5.22 | $5.49 | 535,200 | — | — |
| 1990-06-14 | $5.25 | $5.52 | 754,400 | — | — |
| 1990-06-13 | $5.27 | $5.54 | 584,800 | — | — |
| 1990-06-12 | $5.27 | $5.54 | 712,000 | — | — |
| 1990-06-11 | $5.31 | $5.59 | 1,512,800 | — | — |
| 1990-06-08 | $5.28 | $5.56 | 1,761,600 | — | — |
| 1990-06-07 | $5.30 | $5.57 | 1,673,600 | — | — |
| 1990-06-06 | $5.34 | $5.62 | 704,800 | — | — |
| 1990-06-05 | $5.33 | $5.61 | 2,714,400 | — | — |
| 1990-06-04 | $5.19 | $5.46 | 1,118,400 | — | — |
| 1990-06-01 | $5.00 | $5.26 | 863,200 | — | — |
| 1990-05-31 | $4.95 | $5.21 | 855,200 | — | — |
| 1990-05-30 | $4.97 | $5.23 | 1,735,200 | — | — |
| 1990-05-29 | $4.95 | $5.21 | 1,067,200 | — | — |
| 1990-05-25 | $4.94 | $5.20 | 3,141,600 | — | — |
| 1990-05-24 | $4.92 | $5.18 | 427,200 | — | — |
| 1990-05-23 | $4.88 | $5.13 | 460,800 | — | — |
| 1990-05-22 | $4.86 | $5.11 | 946,400 | — | — |
| 1990-05-21 | $4.84 | $5.10 | 781,600 | — | — |
| 1990-05-18 | $4.83 | $5.08 | 1,092,000 | — | — |
| 1990-05-17 | $4.92 | $5.18 | 1,263,200 | — | — |
| 1990-05-16 | $4.89 | $5.15 | 1,575,200 | — | — |
| 1990-05-15 | $4.88 | $5.13 | 294,400 | — | — |
| 1990-05-14 | $4.88 | $5.13 | 768,800 | — | — |
| 1990-05-11 | $4.89 | $5.15 | 1,224,000 | — | — |
| 1990-05-10 | $4.80 | $5.05 | 1,250,400 | — | — |
| 1990-05-09 | $4.69 | $4.93 | 260,800 | — | — |
| 1990-05-08 | $4.67 | $4.92 | 514,400 | — | — |
| 1990-05-07 | $4.61 | $4.85 | 1,852,800 | — | — |
| 1990-05-04 | $4.50 | $4.74 | 1,884,800 | — | — |
| 1990-05-03 | $4.44 | $4.67 | 1,895,200 | — | — |
| 1990-05-02 | $4.39 | $4.62 | 3,188,000 | — | — |
| 1990-05-01 | $4.39 | $4.62 | 1,681,600 | — | — |
| 1990-04-30 | $4.44 | $4.67 | 539,200 | — | — |
| 1990-04-27 | $4.48 | $4.72 | 268,800 | — | — |
| 1990-04-26 | $4.47 | $4.70 | 879,200 | — | — |
| 1990-04-25 | $4.53 | $4.77 | 652,800 | — | — |
| 1990-04-24 | $4.52 | $4.75 | 884,800 | — | — |
| 1990-04-23 | $4.47 | $4.70 | 720,000 | — | — |
| 1990-04-20 | $4.55 | $4.78 | 451,200 | — | — |
| 1990-04-19 | $4.56 | $4.80 | 310,400 | — | — |
| 1990-04-18 | $4.56 | $4.80 | 804,000 | — | — |
| 1990-04-17 | $4.63 | $4.87 | 998,400 | — | — |
| 1990-04-16 | $4.59 | $4.83 | 1,858,400 | — | — |
| 1990-04-12 | $4.53 | $4.77 | 733,600 | — | — |
| 1990-04-11 | $4.53 | $4.77 | 1,020,000 | — | — |
| 1990-04-10 | $4.53 | $4.77 | 384,000 | — | — |
| 1990-04-09 | $4.55 | $4.78 | 1,258,400 | — | — |
| 1990-04-06 | $4.53 | $4.77 | 3,164,800 | — | — |
| 1990-04-05 | $4.66 | $4.90 | 549,600 | — | — |
| 1990-04-04 | $4.70 | $4.95 | 1,596,000 | — | — |
| 1990-04-03 | $4.73 | $4.98 | 520,000 | — | — |
| 1990-04-02 | $4.67 | $4.92 | 289,600 | — | — |
| 1990-03-30 | $4.70 | $4.95 | 694,400 | — | — |
| 1990-03-29 | $4.69 | $4.93 | 169,600 | — | — |
| 1990-03-28 | $4.69 | $4.93 | 794,400 | — | — |
| 1990-03-27 | $4.72 | $4.97 | 305,600 | — | — |
| 1990-03-26 | $4.77 | $4.99 | 1,643,200 | — | — |
| 1990-03-23 | $4.75 | $4.98 | 844,000 | — | — |
| 1990-03-22 | $4.73 | $4.96 | 864,800 | — | — |
| 1990-03-21 | $4.77 | $4.99 | 3,027,200 | — | — |
| 1990-03-20 | $4.72 | $4.94 | 1,978,400 | — | — |
| 1990-03-19 | $4.77 | $4.99 | 1,698,400 | — | — |
| 1990-03-16 | $4.72 | $4.94 | 503,200 | — | — |
| 1990-03-15 | $4.67 | $4.90 | 824,800 | — | — |
| 1990-03-14 | $4.58 | $4.80 | 323,200 | — | — |
| 1990-03-13 | $4.58 | $4.80 | 160,800 | — | — |
| 1990-03-12 | $4.56 | $4.78 | 264,800 | — | — |
| 1990-03-09 | $4.58 | $4.80 | 374,400 | — | — |
| 1990-03-08 | $4.56 | $4.78 | 748,800 | — | — |
| 1990-03-07 | $4.55 | $4.76 | 1,078,400 | — | — |
| 1990-03-06 | $4.53 | $4.75 | 324,000 | — | — |
| 1990-03-05 | $4.53 | $4.75 | 1,352,800 | — | — |
| 1990-03-02 | $4.58 | $4.80 | 1,696,800 | — | — |
| 1990-03-01 | $4.50 | $4.72 | 1,140,000 | — | — |
| 1990-02-28 | $4.42 | $4.63 | 1,395,200 | — | — |
| 1990-02-27 | $4.36 | $4.57 | 2,036,800 | — | — |
| 1990-02-26 | $4.33 | $4.54 | 3,068,800 | — | — |
| 1990-02-23 | $4.39 | $4.60 | 568,800 | — | — |
| 1990-02-22 | $4.41 | $4.62 | 1,161,600 | — | — |
| 1990-02-21 | $4.42 | $4.63 | 460,000 | — | — |
| 1990-02-20 | $4.48 | $4.70 | 720,800 | — | — |
| 1990-02-16 | $4.64 | $4.86 | 403,200 | — | — |
| 1990-02-15 | $4.69 | $4.91 | 614,400 | — | — |
| 1990-02-14 | $4.63 | $4.85 | 358,400 | — | — |
| 1990-02-13 | $4.66 | $4.88 | 506,400 | — | — |
| 1990-02-12 | $4.72 | $4.94 | 272,000 | — | — |
| 1990-02-09 | $4.75 | $4.98 | 489,600 | — | — |
| 1990-02-08 | $4.67 | $4.90 | 533,600 | — | — |
| 1990-02-07 | $4.67 | $4.90 | 263,200 | — | — |
| 1990-02-06 | $4.61 | $4.83 | 760,000 | — | — |
| 1990-02-05 | $4.55 | $4.76 | 648,000 | — | — |
| 1990-02-02 | $4.48 | $4.70 | 1,284,000 | — | — |
| 1990-02-01 | $4.38 | $4.58 | 496,800 | — | — |
| 1990-01-31 | $4.36 | $4.57 | 2,112,000 | — | — |
| 1990-01-30 | $4.31 | $4.52 | 1,755,200 | — | — |
| 1990-01-29 | $4.45 | $4.67 | 976,800 | — | — |
| 1990-01-26 | $4.50 | $4.72 | 1,260,800 | — | — |
| 1990-01-25 | $4.56 | $4.78 | 1,008,000 | — | — |
| 1990-01-24 | $4.56 | $4.78 | 1,641,600 | — | — |
| 1990-01-23 | $4.75 | $4.98 | 764,000 | — | — |
| 1990-01-22 | $4.75 | $4.98 | 952,800 | — | — |
| 1990-01-19 | $4.84 | $5.08 | 1,620,000 | — | — |
| 1990-01-18 | $4.95 | $5.19 | 996,000 | — | — |
| 1990-01-17 | $4.98 | $5.22 | 2,031,200 | — | — |
| 1990-01-16 | $5.00 | $5.24 | 1,239,200 | — | — |
| 1990-01-15 | $4.97 | $5.21 | 1,035,200 | — | — |
| 1990-01-12 | $5.00 | $5.24 | 1,564,000 | — | — |
| 1990-01-11 | $5.05 | $5.29 | 1,288,800 | — | — |
| 1990-01-10 | $4.89 | $5.12 | 2,244,800 | — | — |
| 1990-01-09 | $5.00 | $5.24 | 961,600 | — | — |
| 1990-01-08 | $5.00 | $5.24 | 873,600 | — | — |
| 1990-01-05 | $4.97 | $5.21 | 258,400 | — | — |
| 1990-01-04 | $4.95 | $5.19 | 2,237,600 | — | — |
| 1990-01-03 | $5.00 | $5.24 | 2,444,000 | — | — |
| 1990-01-02 | $4.94 | $5.17 | 914,400 | — | — |