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 | $3.53 | $3.85 | 63,281 | — | — |
| 1990-12-28 | $3.56 | $3.87 | 85,050 | — | — |
| 1990-12-27 | $3.48 | $3.79 | 35,944 | — | — |
| 1990-12-26 | $3.48 | $3.79 | 13,669 | — | — |
| 1990-12-24 | $3.51 | $3.82 | 28,856 | — | — |
| 1990-12-21 | $3.51 | $3.82 | 222,750 | — | — |
| 1990-12-20 | $3.48 | $3.79 | 338,175 | — | — |
| 1990-12-19 | $3.46 | $3.77 | 33,413 | — | — |
| 1990-12-18 | $3.51 | $3.82 | 65,813 | — | — |
| 1990-12-17 | $3.46 | $3.77 | 16,200 | — | — |
| 1990-12-14 | $3.46 | $3.77 | 174,150 | — | — |
| 1990-12-13 | $3.43 | $3.74 | 4,556 | — | — |
| 1990-12-12 | $3.41 | $3.71 | 5,569 | — | — |
| 1990-12-11 | $3.43 | $3.74 | 93,656 | — | — |
| 1990-12-10 | $3.36 | $3.66 | 118,463 | — | — |
| 1990-12-07 | $3.46 | $3.77 | 199,463 | — | — |
| 1990-12-06 | $3.46 | $3.77 | 30,375 | — | — |
| 1990-12-05 | $3.63 | $3.95 | 48,600 | — | — |
| 1990-12-04 | $3.56 | $3.87 | 160,481 | — | — |
| 1990-12-03 | $3.53 | $3.85 | 31,388 | — | — |
| 1990-11-30 | $3.43 | $3.74 | 37,969 | — | — |
| 1990-11-29 | $3.43 | $3.74 | 8,100 | — | — |
| 1990-11-28 | $3.36 | $3.66 | 258,694 | — | — |
| 1990-11-27 | $3.33 | $3.63 | 94,669 | — | — |
| 1990-11-26 | $3.33 | $3.63 | 47,588 | — | — |
| 1990-11-23 | $3.41 | $3.71 | 14,681 | — | — |
| 1990-11-21 | $3.41 | $3.71 | 34,425 | — | — |
| 1990-11-20 | $3.46 | $3.77 | 46,575 | — | — |
| 1990-11-19 | $3.21 | $3.50 | 13,669 | — | — |
| 1990-11-16 | $3.14 | $3.42 | 27,844 | — | — |
| 1990-11-15 | $3.11 | $3.39 | 16,706 | — | — |
| 1990-11-14 | $3.09 | $3.36 | 25,819 | — | — |
| 1990-11-13 | $3.06 | $3.34 | 61,763 | — | — |
| 1990-11-12 | $3.01 | $3.28 | 12,150 | — | — |
| 1990-11-09 | $2.94 | $3.20 | 13,163 | — | — |
| 1990-11-08 | $2.89 | $3.15 | 33,413 | — | — |
| 1990-11-07 | $2.94 | $3.17 | 121,500 | — | — |
| 1990-11-06 | $2.89 | $3.11 | 17,213 | — | — |
| 1990-11-05 | $2.89 | $3.11 | 18,225 | — | — |
| 1990-11-02 | $2.89 | $3.11 | 39,994 | — | — |
| 1990-11-01 | $2.96 | $3.19 | 39,488 | — | — |
| 1990-10-31 | $2.86 | $3.09 | 81,506 | — | — |
| 1990-10-30 | $2.81 | $3.03 | 41,513 | — | — |
| 1990-10-29 | $2.86 | $3.09 | 244,519 | — | — |
| 1990-10-26 | $2.96 | $3.19 | 66,825 | — | — |
| 1990-10-25 | $3.04 | $3.27 | 6,075 | — | — |
| 1990-10-24 | $3.01 | $3.25 | 109,350 | — | — |
| 1990-10-23 | $2.99 | $3.22 | 137,700 | — | — |
| 1990-10-22 | $2.91 | $3.14 | 59,231 | — | — |
| 1990-10-19 | $2.84 | $3.06 | 250,594 | — | — |
| 1990-10-18 | $2.74 | $2.95 | 97,706 | — | — |
| 1990-10-17 | $2.69 | $2.90 | 365,006 | — | — |
| 1990-10-16 | $3.04 | $3.27 | 97,706 | — | — |
| 1990-10-15 | $3.04 | $3.27 | 95,175 | — | — |
| 1990-10-12 | $2.99 | $3.22 | 10,125 | — | — |
| 1990-10-11 | $3.09 | $3.33 | 8,606 | — | — |
| 1990-10-10 | $3.11 | $3.35 | 21,263 | — | — |
| 1990-10-09 | $3.26 | $3.51 | 2,025 | — | — |
| 1990-10-08 | $3.28 | $3.54 | 0 | — | — |
| 1990-10-05 | $3.28 | $3.54 | 42,019 | — | — |
| 1990-10-04 | $3.31 | $3.57 | 13,163 | — | — |
| 1990-10-03 | $3.41 | $3.67 | 2,531 | — | — |
| 1990-10-02 | $3.43 | $3.70 | 66,319 | — | — |
| 1990-10-01 | $3.41 | $3.67 | 15,188 | — | — |
| 1990-09-28 | $3.46 | $3.73 | 94,669 | — | — |
| 1990-09-27 | $3.51 | $3.78 | 91,631 | — | — |
| 1990-09-26 | $3.51 | $3.78 | 58,219 | — | — |
| 1990-09-25 | $3.51 | $3.78 | 62,269 | — | — |
| 1990-09-24 | $3.56 | $3.83 | 107,831 | — | — |
| 1990-09-21 | $3.65 | $3.94 | 60,750 | — | — |
| 1990-09-20 | $3.70 | $3.99 | 26,325 | — | — |
| 1990-09-19 | $3.75 | $4.05 | 60,750 | — | — |
| 1990-09-18 | $3.75 | $4.05 | 33,413 | — | — |
| 1990-09-17 | $3.73 | $4.02 | 47,081 | — | — |
| 1990-09-14 | $3.80 | $4.10 | 8,100 | — | — |
| 1990-09-13 | $3.75 | $4.05 | 18,731 | — | — |
| 1990-09-12 | $3.73 | $4.02 | 31,894 | — | — |
| 1990-09-11 | $3.73 | $4.02 | 71,888 | — | — |
| 1990-09-10 | $3.68 | $3.97 | 17,213 | — | — |
| 1990-09-07 | $3.70 | $3.99 | 78,975 | — | — |
| 1990-09-06 | $3.65 | $3.94 | 53,663 | — | — |
| 1990-09-05 | $3.63 | $3.91 | 180,731 | — | — |
| 1990-09-04 | $3.58 | $3.86 | 17,719 | — | — |
| 1990-08-31 | $3.56 | $3.83 | 90,113 | — | — |
| 1990-08-30 | $3.65 | $3.94 | 156,938 | — | — |
| 1990-08-29 | $3.73 | $4.02 | 60,750 | — | — |
| 1990-08-28 | $3.75 | $4.05 | 286,031 | — | — |
| 1990-08-27 | $3.80 | $4.10 | 68,344 | — | — |
| 1990-08-24 | $3.75 | $4.05 | 178,706 | — | — |
| 1990-08-23 | $3.73 | $4.02 | 375,131 | — | — |
| 1990-08-22 | $3.85 | $4.15 | 56,700 | — | — |
| 1990-08-21 | $3.85 | $4.15 | 204,019 | — | — |
| 1990-08-20 | $3.95 | $4.26 | 200,475 | — | — |
| 1990-08-17 | $4.12 | $4.44 | 60,750 | — | — |
| 1990-08-16 | $4.07 | $4.39 | 169,088 | — | — |
| 1990-08-15 | $4.22 | $4.55 | 66,319 | — | — |
| 1990-08-14 | $4.22 | $4.55 | 18,225 | — | — |
| 1990-08-13 | $4.22 | $4.55 | 23,288 | — | — |
| 1990-08-10 | $4.22 | $4.55 | 436,894 | — | — |
| 1990-08-09 | $4.25 | $4.58 | 49,613 | — | — |
| 1990-08-08 | $4.27 | $4.57 | 140,738 | — | — |
| 1990-08-07 | $4.22 | $4.52 | 184,781 | — | — |
| 1990-08-06 | $4.25 | $4.54 | 101,250 | — | — |
| 1990-08-03 | $4.35 | $4.65 | 126,563 | — | — |
| 1990-08-02 | $4.35 | $4.65 | 10,125 | — | — |
| 1990-08-01 | $4.42 | $4.73 | 116,944 | — | — |
| 1990-07-31 | $4.42 | $4.73 | 71,888 | — | — |
| 1990-07-30 | $4.40 | $4.70 | 186,806 | — | — |
| 1990-07-27 | $4.44 | $4.75 | 12,150 | — | — |
| 1990-07-26 | $4.42 | $4.73 | 69,863 | — | — |
| 1990-07-25 | $4.42 | $4.73 | 250,594 | — | — |
| 1990-07-24 | $4.47 | $4.78 | 16,706 | — | — |
| 1990-07-23 | $4.42 | $4.73 | 28,350 | — | — |
| 1990-07-20 | $4.47 | $4.78 | 30,375 | — | — |
| 1990-07-19 | $4.44 | $4.75 | 48,600 | — | — |
| 1990-07-18 | $4.42 | $4.73 | 55,181 | — | — |
| 1990-07-17 | $4.37 | $4.68 | 34,425 | — | — |
| 1990-07-16 | $4.37 | $4.68 | 102,769 | — | — |
| 1990-07-13 | $4.37 | $4.68 | 16,706 | — | — |
| 1990-07-12 | $4.37 | $4.68 | 36,956 | — | — |
| 1990-07-11 | $4.42 | $4.73 | 209,588 | — | — |
| 1990-07-10 | $4.40 | $4.70 | 30,375 | — | — |
| 1990-07-09 | $4.47 | $4.78 | 4,556 | — | — |
| 1990-07-06 | $4.47 | $4.78 | 23,794 | — | — |
| 1990-07-05 | $4.49 | $4.81 | 149,850 | — | — |
| 1990-07-03 | $4.47 | $4.78 | 13,669 | — | — |
| 1990-07-02 | $4.49 | $4.81 | 8,606 | — | — |
| 1990-06-29 | $4.42 | $4.73 | 143,775 | — | — |
| 1990-06-28 | $4.40 | $4.70 | 63,281 | — | — |
| 1990-06-27 | $4.54 | $4.86 | 292,613 | — | — |
| 1990-06-26 | $4.42 | $4.73 | 62,775 | — | — |
| 1990-06-25 | $4.42 | $4.73 | 156,938 | — | — |
| 1990-06-22 | $4.42 | $4.73 | 432,844 | — | — |
| 1990-06-21 | $4.44 | $4.75 | 217,181 | — | — |
| 1990-06-20 | $4.44 | $4.75 | 96,188 | — | — |
| 1990-06-19 | $4.44 | $4.75 | 49,106 | — | — |
| 1990-06-18 | $4.44 | $4.75 | 365,513 | — | — |
| 1990-06-15 | $4.52 | $4.83 | 954,788 | — | — |
| 1990-06-14 | $4.59 | $4.91 | 212,625 | — | — |
| 1990-06-13 | $4.59 | $4.91 | 27,338 | — | — |
| 1990-06-12 | $4.57 | $4.89 | 49,613 | — | — |
| 1990-06-11 | $4.57 | $4.89 | 134,663 | — | — |
| 1990-06-08 | $4.54 | $4.86 | 177,694 | — | — |
| 1990-06-07 | $4.49 | $4.81 | 55,181 | — | — |
| 1990-06-06 | $4.57 | $4.89 | 140,738 | — | — |
| 1990-06-05 | $4.54 | $4.86 | 44,550 | — | — |
| 1990-06-04 | $4.57 | $4.89 | 38,981 | — | — |
| 1990-06-01 | $4.54 | $4.86 | 18,731 | — | — |
| 1990-05-31 | $4.69 | $5.02 | 61,256 | — | — |
| 1990-05-30 | $4.69 | $5.02 | 176,175 | — | — |
| 1990-05-29 | $4.64 | $4.97 | 75,938 | — | — |
| 1990-05-25 | $4.64 | $4.97 | 338,175 | — | — |
| 1990-05-24 | $4.52 | $4.83 | 13,669 | — | — |
| 1990-05-23 | $4.52 | $4.83 | 122,513 | — | — |
| 1990-05-22 | $4.47 | $4.78 | 69,356 | — | — |
| 1990-05-21 | $4.57 | $4.89 | 275,906 | — | — |
| 1990-05-18 | $4.57 | $4.89 | 122,513 | — | — |
| 1990-05-17 | $4.47 | $4.78 | 54,675 | — | — |
| 1990-05-16 | $4.27 | $4.57 | 317,925 | — | — |
| 1990-05-15 | $4.15 | $4.44 | 246,544 | — | — |
| 1990-05-14 | $4.22 | $4.52 | 182,250 | — | — |
| 1990-05-11 | $4.20 | $4.49 | 21,263 | — | — |
| 1990-05-10 | $4.22 | $4.52 | 22,275 | — | — |
| 1990-05-09 | $4.22 | $4.52 | 31,388 | — | — |
| 1990-05-08 | $4.27 | $4.54 | 25,819 | — | — |
| 1990-05-07 | $4.27 | $4.54 | 33,413 | — | — |
| 1990-05-04 | $4.30 | $4.56 | 33,919 | — | — |
| 1990-05-03 | $4.30 | $4.56 | 167,569 | — | — |
| 1990-05-02 | $4.37 | $4.64 | 47,081 | — | — |
| 1990-05-01 | $4.52 | $4.80 | 458,663 | — | — |
| 1990-04-30 | $4.69 | $4.98 | 48,600 | — | — |
| 1990-04-27 | $4.69 | $4.98 | 21,263 | — | — |
| 1990-04-26 | $4.72 | $5.01 | 39,488 | — | — |
| 1990-04-25 | $4.72 | $5.01 | 27,844 | — | — |
| 1990-04-24 | $4.72 | $5.01 | 44,550 | — | — |
| 1990-04-23 | $4.72 | $5.01 | 47,588 | — | — |
| 1990-04-20 | $4.77 | $5.06 | 13,163 | — | — |
| 1990-04-19 | $4.84 | $5.14 | 1,519 | — | — |
| 1990-04-18 | $4.81 | $5.11 | 29,869 | — | — |
| 1990-04-17 | $4.89 | $5.19 | 14,681 | — | — |
| 1990-04-16 | $4.84 | $5.14 | 26,325 | — | — |
| 1990-04-12 | $4.77 | $5.06 | 58,725 | — | — |
| 1990-04-11 | $4.69 | $4.98 | 3,544 | — | — |
| 1990-04-10 | $4.69 | $4.98 | 11,138 | — | — |
| 1990-04-09 | $4.72 | $5.01 | 50,119 | — | — |
| 1990-04-06 | $4.84 | $5.14 | 4,556 | — | — |
| 1990-04-05 | $4.86 | $5.17 | 11,138 | — | — |
| 1990-04-04 | $4.89 | $5.19 | 16,200 | — | — |
| 1990-04-03 | $4.84 | $5.14 | 126,056 | — | — |
| 1990-04-02 | $4.79 | $5.09 | 16,706 | — | — |
| 1990-03-30 | $4.84 | $5.14 | 12,150 | — | — |
| 1990-03-29 | $4.84 | $5.14 | 6,581 | — | — |
| 1990-03-28 | $4.89 | $5.19 | 61,256 | — | — |
| 1990-03-27 | $4.79 | $5.09 | 3,038 | — | — |
| 1990-03-26 | $4.79 | $5.09 | 4,050 | — | — |
| 1990-03-23 | $4.74 | $5.03 | 92,644 | — | — |
| 1990-03-22 | $4.62 | $4.90 | 23,288 | — | — |
| 1990-03-21 | $4.79 | $5.09 | 113,906 | — | — |
| 1990-03-20 | $4.84 | $5.14 | 40,500 | — | — |
| 1990-03-19 | $4.94 | $5.24 | 1,013 | — | — |
| 1990-03-16 | $4.94 | $5.24 | 12,656 | — | — |
| 1990-03-15 | $4.94 | $5.24 | 31,388 | — | — |
| 1990-03-14 | $4.84 | $5.14 | 138,206 | — | — |
| 1990-03-13 | $4.84 | $5.14 | 42,019 | — | — |
| 1990-03-12 | $4.99 | $5.30 | 35,438 | — | — |
| 1990-03-09 | $4.99 | $5.30 | 24,806 | — | — |
| 1990-03-08 | $4.99 | $5.30 | 21,263 | — | — |
| 1990-03-07 | $4.94 | $5.24 | 79,481 | — | — |
| 1990-03-06 | $4.89 | $5.19 | 193,894 | — | — |
| 1990-03-05 | $4.72 | $5.01 | 11,644 | — | — |
| 1990-03-02 | $4.67 | $4.96 | 7,088 | — | — |
| 1990-03-01 | $4.57 | $4.85 | 9,113 | — | — |
| 1990-02-28 | $4.62 | $4.90 | 57,713 | — | — |
| 1990-02-27 | $4.59 | $4.88 | 131,119 | — | — |
| 1990-02-26 | $4.67 | $4.96 | 2,531 | — | — |
| 1990-02-23 | $4.69 | $4.98 | 7,594 | — | — |
| 1990-02-22 | $4.77 | $5.06 | 34,425 | — | — |
| 1990-02-21 | $4.86 | $5.17 | 52,144 | — | — |
| 1990-02-20 | $5.01 | $5.32 | 16,706 | — | — |
| 1990-02-16 | $4.86 | $5.17 | 23,794 | — | — |
| 1990-02-15 | $4.74 | $5.03 | 14,175 | — | — |
| 1990-02-14 | $4.67 | $4.96 | 12,150 | — | — |
| 1990-02-13 | $4.64 | $4.93 | 60,244 | — | — |
| 1990-02-12 | $4.69 | $4.98 | 13,163 | — | — |
| 1990-02-09 | $4.64 | $4.93 | 115,931 | — | — |
| 1990-02-08 | $4.64 | $4.90 | 74,925 | — | — |
| 1990-02-07 | $4.57 | $4.82 | 342,731 | — | — |
| 1990-02-06 | $4.52 | $4.77 | 13,669 | — | — |
| 1990-02-05 | $4.54 | $4.79 | 123,019 | — | — |
| 1990-02-02 | $4.52 | $4.77 | 57,713 | — | — |
| 1990-02-01 | $4.59 | $4.84 | 60,750 | — | — |
| 1990-01-31 | $4.52 | $4.77 | 116,944 | — | — |
| 1990-01-30 | $4.47 | $4.71 | 66,319 | — | — |
| 1990-01-29 | $4.35 | $4.58 | 57,206 | — | — |
| 1990-01-26 | $4.44 | $4.69 | 101,250 | — | — |
| 1990-01-25 | $4.59 | $4.84 | 90,619 | — | — |
| 1990-01-24 | $4.62 | $4.87 | 117,450 | — | — |
| 1990-01-23 | $4.89 | $5.16 | 52,650 | — | — |
| 1990-01-22 | $4.94 | $5.21 | 60,750 | — | — |
| 1990-01-19 | $4.99 | $5.26 | 102,769 | — | — |
| 1990-01-18 | $5.19 | $5.47 | 155,419 | — | — |
| 1990-01-17 | $5.21 | $5.49 | 37,463 | — | — |
| 1990-01-16 | $5.26 | $5.55 | 77,963 | — | — |
| 1990-01-15 | $5.33 | $5.63 | 81,506 | — | — |
| 1990-01-12 | $5.53 | $5.83 | 72,900 | — | — |
| 1990-01-11 | $5.56 | $5.86 | 76,950 | — | — |
| 1990-01-10 | $5.51 | $5.81 | 86,569 | — | — |
| 1990-01-09 | $5.56 | $5.86 | 172,125 | — | — |
| 1990-01-08 | $5.48 | $5.78 | 19,744 | — | — |
| 1990-01-05 | $5.48 | $5.78 | 55,181 | — | — |
| 1990-01-04 | $5.51 | $5.81 | 54,169 | — | — |
| 1990-01-03 | $5.56 | $5.86 | 15,188 | — | — |
| 1990-01-02 | $5.58 | $5.89 | 12,656 | — | — |