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 | $2.74 | $2.91 | 36,113 | — | — |
| 1990-12-28 | $2.74 | $2.91 | 21,600 | — | — |
| 1990-12-27 | $2.74 | $2.91 | 138,713 | — | — |
| 1990-12-26 | $2.67 | $2.83 | 15,188 | — | — |
| 1990-12-24 | $2.67 | $2.83 | 6,075 | — | — |
| 1990-12-21 | $2.63 | $2.79 | 45,900 | — | — |
| 1990-12-20 | $2.63 | $2.79 | 38,813 | — | — |
| 1990-12-19 | $2.63 | $2.79 | 112,388 | — | — |
| 1990-12-18 | $2.56 | $2.71 | 46,913 | — | — |
| 1990-12-17 | $2.56 | $2.71 | 197,775 | — | — |
| 1990-12-14 | $2.59 | $2.75 | 148,500 | — | — |
| 1990-12-13 | $2.67 | $2.83 | 95,513 | — | — |
| 1990-12-12 | $2.70 | $2.87 | 47,925 | — | — |
| 1990-12-11 | $2.70 | $2.87 | 21,938 | — | — |
| 1990-12-10 | $2.59 | $2.75 | 30,713 | — | — |
| 1990-12-07 | $2.63 | $2.79 | 34,088 | — | — |
| 1990-12-06 | $2.56 | $2.71 | 40,500 | — | — |
| 1990-12-05 | $2.67 | $2.83 | 29,363 | — | — |
| 1990-12-04 | $2.67 | $2.83 | 1,688 | — | — |
| 1990-12-03 | $2.67 | $2.83 | 5,063 | — | — |
| 1990-11-30 | $2.67 | $2.83 | 2,700 | — | — |
| 1990-11-29 | $2.63 | $2.79 | 37,125 | — | — |
| 1990-11-28 | $2.56 | $2.71 | 9,113 | — | — |
| 1990-11-27 | $2.59 | $2.75 | 122,175 | — | — |
| 1990-11-26 | $2.44 | $2.60 | 25,988 | — | — |
| 1990-11-23 | $2.56 | $2.71 | 9,788 | — | — |
| 1990-11-21 | $2.56 | $2.71 | 19,575 | — | — |
| 1990-11-20 | $2.56 | $2.71 | 11,813 | — | — |
| 1990-11-19 | $2.59 | $2.75 | 26,325 | — | — |
| 1990-11-16 | $2.56 | $2.71 | 23,288 | — | — |
| 1990-11-15 | $2.56 | $2.71 | 117,450 | — | — |
| 1990-11-14 | $2.63 | $2.79 | 26,325 | — | — |
| 1990-11-13 | $2.59 | $2.75 | 24,638 | — | — |
| 1990-11-12 | $2.59 | $2.75 | 36,450 | — | — |
| 1990-11-09 | $2.67 | $2.83 | 339,863 | — | — |
| 1990-11-08 | $2.59 | $2.75 | 32,063 | — | — |
| 1990-11-07 | $2.63 | $2.79 | 45,900 | — | — |
| 1990-11-06 | $2.70 | $2.87 | 5,400 | — | — |
| 1990-11-05 | $2.70 | $2.87 | 62,438 | — | — |
| 1990-11-02 | $2.70 | $2.87 | 44,213 | — | — |
| 1990-11-01 | $2.59 | $2.75 | 54,000 | — | — |
| 1990-10-31 | $2.48 | $2.63 | 5,738 | — | — |
| 1990-10-30 | $2.48 | $2.63 | 90,450 | — | — |
| 1990-10-29 | $2.41 | $2.56 | 29,700 | — | — |
| 1990-10-26 | $2.48 | $2.63 | 1,688 | — | — |
| 1990-10-25 | $2.44 | $2.60 | 111,375 | — | — |
| 1990-10-24 | $2.52 | $2.67 | 45,900 | — | — |
| 1990-10-23 | $2.44 | $2.60 | 52,313 | — | — |
| 1990-10-22 | $2.41 | $2.56 | 92,475 | — | — |
| 1990-10-19 | $2.37 | $2.52 | 45,225 | — | — |
| 1990-10-18 | $2.37 | $2.52 | 17,888 | — | — |
| 1990-10-17 | $2.19 | $2.32 | 93,825 | — | — |
| 1990-10-16 | $2.19 | $2.32 | 511,988 | — | — |
| 1990-10-15 | $2.22 | $2.36 | 345,600 | — | — |
| 1990-10-12 | $2.63 | $2.79 | 39,488 | — | — |
| 1990-10-11 | $2.56 | $2.71 | 46,913 | — | — |
| 1990-10-10 | $2.56 | $2.71 | 43,200 | — | — |
| 1990-10-09 | $2.59 | $2.75 | 168,413 | — | — |
| 1990-10-08 | $2.56 | $2.71 | 27,675 | — | — |
| 1990-10-05 | $2.63 | $2.79 | 56,700 | — | — |
| 1990-10-04 | $2.52 | $2.67 | 35,100 | — | — |
| 1990-10-03 | $2.52 | $2.67 | 33,413 | — | — |
| 1990-10-02 | $2.56 | $2.70 | 204,863 | — | — |
| 1990-10-01 | $2.48 | $2.62 | 195,075 | — | — |
| 1990-09-28 | $2.44 | $2.58 | 159,975 | — | — |
| 1990-09-27 | $2.52 | $2.66 | 30,713 | — | — |
| 1990-09-26 | $2.52 | $2.66 | 44,888 | — | — |
| 1990-09-25 | $2.59 | $2.74 | 90,788 | — | — |
| 1990-09-24 | $2.70 | $2.86 | 178,875 | — | — |
| 1990-09-21 | $2.89 | $3.05 | 75,600 | — | — |
| 1990-09-20 | $3.04 | $3.21 | 49,275 | — | — |
| 1990-09-19 | $3.04 | $3.21 | 59,063 | — | — |
| 1990-09-18 | $3.19 | $3.37 | 68,513 | — | — |
| 1990-09-17 | $3.19 | $3.37 | 31,388 | — | — |
| 1990-09-14 | $3.19 | $3.37 | 106,988 | — | — |
| 1990-09-13 | $3.30 | $3.48 | 10,800 | — | — |
| 1990-09-12 | $3.26 | $3.44 | 12,150 | — | — |
| 1990-09-11 | $3.19 | $3.37 | 4,050 | — | — |
| 1990-09-10 | $3.22 | $3.41 | 49,275 | — | — |
| 1990-09-07 | $3.30 | $3.48 | 115,763 | — | — |
| 1990-09-06 | $3.26 | $3.44 | 54,338 | — | — |
| 1990-09-05 | $3.37 | $3.56 | 127,913 | — | — |
| 1990-09-04 | $3.41 | $3.60 | 19,913 | — | — |
| 1990-08-31 | $3.37 | $3.56 | 44,550 | — | — |
| 1990-08-30 | $3.41 | $3.60 | 97,538 | — | — |
| 1990-08-29 | $3.59 | $3.80 | 178,538 | — | — |
| 1990-08-28 | $3.56 | $3.76 | 170,775 | — | — |
| 1990-08-27 | $3.11 | $3.29 | 43,538 | — | — |
| 1990-08-24 | $3.00 | $3.17 | 28,350 | — | — |
| 1990-08-23 | $3.00 | $3.17 | 36,450 | — | — |
| 1990-08-22 | $3.07 | $3.25 | 113,063 | — | — |
| 1990-08-21 | $2.96 | $3.13 | 101,925 | — | — |
| 1990-08-20 | $3.26 | $3.44 | 58,725 | — | — |
| 1990-08-17 | $3.26 | $3.44 | 65,813 | — | — |
| 1990-08-16 | $3.30 | $3.48 | 146,813 | — | — |
| 1990-08-15 | $3.52 | $3.72 | 188,663 | — | — |
| 1990-08-14 | $3.70 | $3.91 | 106,650 | — | — |
| 1990-08-13 | $3.56 | $3.76 | 8,438 | — | — |
| 1990-08-10 | $3.56 | $3.76 | 72,900 | — | — |
| 1990-08-09 | $3.63 | $3.84 | 88,088 | — | — |
| 1990-08-08 | $3.67 | $3.88 | 133,313 | — | — |
| 1990-08-07 | $3.30 | $3.48 | 25,988 | — | — |
| 1990-08-06 | $3.26 | $3.44 | 134,325 | — | — |
| 1990-08-03 | $3.37 | $3.56 | 114,075 | — | — |
| 1990-08-02 | $3.56 | $3.76 | 179,213 | — | — |
| 1990-08-01 | $3.81 | $4.03 | 49,950 | — | — |
| 1990-07-31 | $3.96 | $4.19 | 74,588 | — | — |
| 1990-07-30 | $3.89 | $4.11 | 62,438 | — | — |
| 1990-07-27 | $3.81 | $4.03 | 171,788 | — | — |
| 1990-07-26 | $3.81 | $4.03 | 230,513 | — | — |
| 1990-07-25 | $4.00 | $4.23 | 71,550 | — | — |
| 1990-07-24 | $4.04 | $4.27 | 82,013 | — | — |
| 1990-07-23 | $4.00 | $4.23 | 185,288 | — | — |
| 1990-07-20 | $4.37 | $4.62 | 214,988 | — | — |
| 1990-07-19 | $4.30 | $4.54 | 373,613 | — | — |
| 1990-07-18 | $4.48 | $4.74 | 1,529,213 | — | — |
| 1990-07-17 | $4.04 | $4.27 | 104,288 | — | — |
| 1990-07-16 | $4.15 | $4.38 | 142,088 | — | — |
| 1990-07-13 | $4.11 | $4.35 | 184,613 | — | — |
| 1990-07-12 | $4.15 | $4.38 | 707,063 | — | — |
| 1990-07-11 | $4.00 | $4.23 | 310,838 | — | — |
| 1990-07-10 | $4.00 | $4.23 | 149,175 | — | — |
| 1990-07-09 | $3.96 | $4.19 | 14,850 | — | — |
| 1990-07-06 | $4.00 | $4.23 | 37,800 | — | — |
| 1990-07-05 | $4.00 | $4.23 | 86,400 | — | — |
| 1990-07-03 | $3.89 | $4.10 | 196,763 | — | — |
| 1990-07-02 | $3.70 | $3.90 | 92,475 | — | — |
| 1990-06-29 | $3.70 | $3.90 | 625,725 | — | — |
| 1990-06-28 | $3.70 | $3.90 | 104,625 | — | — |
| 1990-06-27 | $3.67 | $3.87 | 29,700 | — | — |
| 1990-06-26 | $3.67 | $3.87 | 93,150 | — | — |
| 1990-06-25 | $3.70 | $3.90 | 120,825 | — | — |
| 1990-06-22 | $3.74 | $3.94 | 205,200 | — | — |
| 1990-06-21 | $3.78 | $3.98 | 91,800 | — | — |
| 1990-06-20 | $3.74 | $3.94 | 88,425 | — | — |
| 1990-06-19 | $3.67 | $3.87 | 111,713 | — | — |
| 1990-06-18 | $3.74 | $3.94 | 111,713 | — | — |
| 1990-06-15 | $3.74 | $3.94 | 34,763 | — | — |
| 1990-06-14 | $3.74 | $3.94 | 133,988 | — | — |
| 1990-06-13 | $3.78 | $3.98 | 44,213 | — | — |
| 1990-06-12 | $3.85 | $4.06 | 50,288 | — | — |
| 1990-06-11 | $3.78 | $3.98 | 1,013 | — | — |
| 1990-06-08 | $3.78 | $3.98 | 10,125 | — | — |
| 1990-06-07 | $3.81 | $4.02 | 108,675 | — | — |
| 1990-06-06 | $3.93 | $4.14 | 92,475 | — | — |
| 1990-06-05 | $3.93 | $4.14 | 112,050 | — | — |
| 1990-06-04 | $3.93 | $4.14 | 60,075 | — | — |
| 1990-06-01 | $3.93 | $4.14 | 50,625 | — | — |
| 1990-05-31 | $3.93 | $4.14 | 42,188 | — | — |
| 1990-05-30 | $4.00 | $4.22 | 84,038 | — | — |
| 1990-05-29 | $4.00 | $4.22 | 106,650 | — | — |
| 1990-05-25 | $4.00 | $4.22 | 97,200 | — | — |
| 1990-05-24 | $4.07 | $4.29 | 373,950 | — | — |
| 1990-05-23 | $4.00 | $4.22 | 681,413 | — | — |
| 1990-05-22 | $3.74 | $3.94 | 73,575 | — | — |
| 1990-05-21 | $3.70 | $3.90 | 167,063 | — | — |
| 1990-05-18 | $3.67 | $3.87 | 32,400 | — | — |
| 1990-05-17 | $3.56 | $3.75 | 20,925 | — | — |
| 1990-05-16 | $3.56 | $3.75 | 63,113 | — | — |
| 1990-05-15 | $3.63 | $3.83 | 109,350 | — | — |
| 1990-05-14 | $3.67 | $3.87 | 234,900 | — | — |
| 1990-05-11 | $3.63 | $3.83 | 392,850 | — | — |
| 1990-05-10 | $3.41 | $3.59 | 141,075 | — | — |
| 1990-05-09 | $3.26 | $3.44 | 149,513 | — | — |
| 1990-05-08 | $3.19 | $3.36 | 46,913 | — | — |
| 1990-05-07 | $3.11 | $3.28 | 40,163 | — | — |
| 1990-05-04 | $3.11 | $3.28 | 28,688 | — | — |
| 1990-05-03 | $3.11 | $3.28 | 29,700 | — | — |
| 1990-05-02 | $3.22 | $3.40 | 151,200 | — | — |
| 1990-05-01 | $3.22 | $3.40 | 10,463 | — | — |
| 1990-04-30 | $3.19 | $3.36 | 11,475 | — | — |
| 1990-04-27 | $3.11 | $3.28 | 9,788 | — | — |
| 1990-04-26 | $3.11 | $3.28 | 2,700 | — | — |
| 1990-04-25 | $3.11 | $3.28 | 30,375 | — | — |
| 1990-04-24 | $3.22 | $3.40 | 123,188 | — | — |
| 1990-04-23 | $3.22 | $3.40 | 6,750 | — | — |
| 1990-04-20 | $3.33 | $3.51 | 48,600 | — | — |
| 1990-04-19 | $3.37 | $3.55 | 200,813 | — | — |
| 1990-04-18 | $3.44 | $3.63 | 297,675 | — | — |
| 1990-04-17 | $3.41 | $3.59 | 124,200 | — | — |
| 1990-04-16 | $3.33 | $3.51 | 41,175 | — | — |
| 1990-04-12 | $3.33 | $3.51 | 58,050 | — | — |
| 1990-04-11 | $3.19 | $3.36 | 8,775 | — | — |
| 1990-04-10 | $3.19 | $3.36 | 57,038 | — | — |
| 1990-04-09 | $3.19 | $3.36 | 88,763 | — | — |
| 1990-04-06 | $3.26 | $3.44 | 68,175 | — | — |
| 1990-04-05 | $3.15 | $3.31 | 25,988 | — | — |
| 1990-04-04 | $3.15 | $3.31 | 149,513 | — | — |
| 1990-04-03 | $2.93 | $3.07 | 256,838 | — | — |
| 1990-04-02 | $2.93 | $3.07 | 138,375 | — | — |
| 1990-03-30 | $2.93 | $3.07 | 2,025 | — | — |
| 1990-03-29 | $3.00 | $3.15 | 32,738 | — | — |
| 1990-03-28 | $2.93 | $3.07 | 33,750 | — | — |
| 1990-03-27 | $2.93 | $3.07 | 51,638 | — | — |
| 1990-03-26 | $2.96 | $3.11 | 61,763 | — | — |
| 1990-03-23 | $2.96 | $3.11 | 25,313 | — | — |
| 1990-03-22 | $3.04 | $3.19 | 138,375 | — | — |
| 1990-03-21 | $3.04 | $3.19 | 54,000 | — | — |
| 1990-03-20 | $3.04 | $3.19 | 20,250 | — | — |
| 1990-03-19 | $3.04 | $3.19 | 98,550 | — | — |
| 1990-03-16 | $3.00 | $3.15 | 77,288 | — | — |
| 1990-03-15 | $3.00 | $3.15 | 8,775 | — | — |
| 1990-03-14 | $2.96 | $3.11 | 46,575 | — | — |
| 1990-03-13 | $3.00 | $3.15 | 248,738 | — | — |
| 1990-03-12 | $3.04 | $3.19 | 81,675 | — | — |
| 1990-03-09 | $2.89 | $3.04 | 37,125 | — | — |
| 1990-03-08 | $2.89 | $3.04 | 218,025 | — | — |
| 1990-03-07 | $2.78 | $2.92 | 11,813 | — | — |
| 1990-03-06 | $2.74 | $2.88 | 5,738 | — | — |
| 1990-03-05 | $2.74 | $2.88 | 52,313 | — | — |
| 1990-03-02 | $2.70 | $2.84 | 2,700 | — | — |
| 1990-03-01 | $2.63 | $2.76 | 161,663 | — | — |
| 1990-02-28 | $2.74 | $2.88 | 92,813 | — | — |
| 1990-02-27 | $2.63 | $2.76 | 67,163 | — | — |
| 1990-02-26 | $2.63 | $2.76 | 95,175 | — | — |
| 1990-02-23 | $2.63 | $2.76 | 2,363 | — | — |
| 1990-02-22 | $2.63 | $2.76 | 19,913 | — | — |
| 1990-02-21 | $2.63 | $2.76 | 10,800 | — | — |
| 1990-02-20 | $2.59 | $2.72 | 13,500 | — | — |
| 1990-02-16 | $2.67 | $2.80 | 7,088 | — | — |
| 1990-02-15 | $2.81 | $2.96 | 0 | — | — |
| 1990-02-14 | $2.81 | $2.96 | 10,125 | — | — |
| 1990-02-13 | $2.70 | $2.84 | 2,363 | — | — |
| 1990-02-12 | $2.74 | $2.88 | 19,238 | — | — |
| 1990-02-09 | $2.78 | $2.92 | 10,800 | — | — |
| 1990-02-08 | $2.67 | $2.80 | 144,788 | — | — |
| 1990-02-07 | $2.59 | $2.72 | 7,763 | — | — |
| 1990-02-06 | $2.59 | $2.72 | 40,500 | — | — |
| 1990-02-05 | $2.52 | $2.65 | 413,438 | — | — |
| 1990-02-02 | $2.44 | $2.57 | 12,488 | — | — |
| 1990-02-01 | $2.44 | $2.57 | 7,425 | — | — |
| 1990-01-31 | $2.44 | $2.57 | 6,075 | — | — |
| 1990-01-30 | $2.52 | $2.65 | 9,113 | — | — |
| 1990-01-29 | $2.52 | $2.65 | 40,500 | — | — |
| 1990-01-26 | $2.41 | $2.53 | 3,038 | — | — |
| 1990-01-25 | $2.41 | $2.53 | 0 | — | — |
| 1990-01-24 | $2.41 | $2.53 | 29,363 | — | — |
| 1990-01-23 | $2.44 | $2.57 | 14,175 | — | — |
| 1990-01-22 | $2.41 | $2.53 | 38,813 | — | — |
| 1990-01-19 | $2.48 | $2.61 | 42,863 | — | — |
| 1990-01-18 | $2.30 | $2.41 | 71,213 | — | — |
| 1990-01-17 | $2.22 | $2.33 | 1,350 | — | — |
| 1990-01-16 | $2.11 | $2.22 | 186,638 | — | — |
| 1990-01-15 | $2.19 | $2.30 | 9,113 | — | — |
| 1990-01-12 | $2.26 | $2.37 | 3,375 | — | — |
| 1990-01-11 | $2.26 | $2.37 | 675 | — | — |
| 1990-01-10 | $2.26 | $2.37 | 11,475 | — | — |
| 1990-01-09 | $2.26 | $2.37 | 2,025 | — | — |
| 1990-01-08 | $2.26 | $2.37 | 36,113 | — | — |
| 1990-01-05 | $2.30 | $2.41 | 1,350 | — | — |
| 1990-01-04 | $2.30 | $2.41 | 5,400 | — | — |
| 1990-01-03 | $2.37 | $2.48 | 8,438 | — | — |
| 1990-01-02 | $2.33 | $2.44 | 38,475 | — | — |