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 | $2.48 | $2.85 | 258,750 | — | — |
| 1990-12-28 | $2.48 | $2.85 | 149,063 | — | — |
| 1990-12-27 | $2.47 | $2.84 | 199,688 | — | — |
| 1990-12-26 | $2.54 | $2.92 | 149,063 | — | — |
| 1990-12-24 | $2.55 | $2.93 | 87,188 | — | — |
| 1990-12-21 | $2.56 | $2.95 | 1,150,313 | — | — |
| 1990-12-20 | $2.52 | $2.90 | 441,563 | — | — |
| 1990-12-19 | $2.57 | $2.96 | 725,625 | — | — |
| 1990-12-18 | $2.61 | $3.00 | 551,250 | — | — |
| 1990-12-17 | $2.58 | $2.97 | 135,000 | — | — |
| 1990-12-14 | $2.57 | $2.96 | 410,625 | — | — |
| 1990-12-13 | $2.55 | $2.93 | 281,250 | — | — |
| 1990-12-12 | $2.57 | $2.96 | 998,438 | — | — |
| 1990-12-11 | $2.54 | $2.92 | 961,875 | — | — |
| 1990-12-10 | $2.57 | $2.96 | 1,096,875 | — | — |
| 1990-12-07 | $2.57 | $2.96 | 340,313 | — | — |
| 1990-12-06 | $2.56 | $2.92 | 1,380,938 | — | — |
| 1990-12-05 | $2.49 | $2.85 | 365,625 | — | — |
| 1990-12-04 | $2.47 | $2.82 | 995,625 | — | — |
| 1990-12-03 | $2.45 | $2.80 | 495,000 | — | — |
| 1990-11-30 | $2.47 | $2.82 | 860,625 | — | — |
| 1990-11-29 | $2.38 | $2.72 | 2,311,875 | — | — |
| 1990-11-28 | $2.41 | $2.75 | 101,250 | — | — |
| 1990-11-27 | $2.40 | $2.74 | 140,625 | — | — |
| 1990-11-26 | $2.41 | $2.75 | 492,188 | — | — |
| 1990-11-23 | $2.41 | $2.75 | 109,688 | — | — |
| 1990-11-21 | $2.43 | $2.77 | 568,125 | — | — |
| 1990-11-20 | $2.44 | $2.79 | 284,063 | — | — |
| 1990-11-19 | $2.44 | $2.79 | 309,375 | — | — |
| 1990-11-16 | $2.38 | $2.72 | 435,938 | — | — |
| 1990-11-15 | $2.36 | $2.69 | 227,813 | — | — |
| 1990-11-14 | $2.38 | $2.71 | 317,813 | — | — |
| 1990-11-13 | $2.34 | $2.67 | 118,125 | — | — |
| 1990-11-12 | $2.34 | $2.67 | 219,375 | — | — |
| 1990-11-09 | $2.32 | $2.65 | 225,000 | — | — |
| 1990-11-08 | $2.29 | $2.61 | 267,188 | — | — |
| 1990-11-07 | $2.28 | $2.60 | 168,750 | — | — |
| 1990-11-06 | $2.29 | $2.62 | 3,313,125 | — | — |
| 1990-11-05 | $2.29 | $2.61 | 106,875 | — | — |
| 1990-11-02 | $2.30 | $2.62 | 317,813 | — | — |
| 1990-11-01 | $2.28 | $2.60 | 466,875 | — | — |
| 1990-10-31 | $2.27 | $2.59 | 182,813 | — | — |
| 1990-10-30 | $2.31 | $2.63 | 379,688 | — | — |
| 1990-10-29 | $2.25 | $2.57 | 399,375 | — | — |
| 1990-10-26 | $2.25 | $2.57 | 137,813 | — | — |
| 1990-10-25 | $2.28 | $2.60 | 213,750 | — | — |
| 1990-10-24 | $2.33 | $2.66 | 191,250 | — | — |
| 1990-10-23 | $2.34 | $2.67 | 258,750 | — | — |
| 1990-10-22 | $2.36 | $2.69 | 393,750 | — | — |
| 1990-10-19 | $2.34 | $2.67 | 455,625 | — | — |
| 1990-10-18 | $2.28 | $2.60 | 362,813 | — | — |
| 1990-10-17 | $2.26 | $2.58 | 275,625 | — | — |
| 1990-10-16 | $2.24 | $2.55 | 230,625 | — | — |
| 1990-10-15 | $2.28 | $2.60 | 506,250 | — | — |
| 1990-10-12 | $2.18 | $2.49 | 315,000 | — | — |
| 1990-10-11 | $2.11 | $2.40 | 686,250 | — | — |
| 1990-10-10 | $2.14 | $2.45 | 253,125 | — | — |
| 1990-10-09 | $2.18 | $2.49 | 196,875 | — | — |
| 1990-10-08 | $2.22 | $2.54 | 87,188 | — | — |
| 1990-10-05 | $2.20 | $2.51 | 382,500 | — | — |
| 1990-10-04 | $2.17 | $2.48 | 317,813 | — | — |
| 1990-10-03 | $2.16 | $2.47 | 132,188 | — | — |
| 1990-10-02 | $2.16 | $2.47 | 334,688 | — | — |
| 1990-10-01 | $2.13 | $2.43 | 1,310,625 | — | — |
| 1990-09-28 | $2.08 | $2.37 | 1,091,250 | — | — |
| 1990-09-27 | $2.05 | $2.34 | 196,875 | — | — |
| 1990-09-26 | $2.03 | $2.31 | 317,813 | — | — |
| 1990-09-25 | $2.04 | $2.33 | 362,813 | — | — |
| 1990-09-24 | $2.04 | $2.32 | 421,875 | — | — |
| 1990-09-21 | $2.09 | $2.39 | 919,688 | — | — |
| 1990-09-20 | $2.05 | $2.34 | 424,688 | — | — |
| 1990-09-19 | $2.07 | $2.36 | 230,625 | — | — |
| 1990-09-18 | $2.08 | $2.37 | 689,063 | — | — |
| 1990-09-17 | $2.07 | $2.36 | 182,813 | — | — |
| 1990-09-14 | $2.06 | $2.35 | 832,500 | — | — |
| 1990-09-13 | $2.09 | $2.38 | 1,395,000 | — | — |
| 1990-09-12 | $2.13 | $2.43 | 286,875 | — | — |
| 1990-09-11 | $2.13 | $2.43 | 351,563 | — | — |
| 1990-09-10 | $2.12 | $2.42 | 753,750 | — | — |
| 1990-09-07 | $2.12 | $2.41 | 385,313 | — | — |
| 1990-09-06 | $2.13 | $2.43 | 615,938 | — | — |
| 1990-09-05 | $2.19 | $2.50 | 750,938 | — | — |
| 1990-09-04 | $2.27 | $2.59 | 298,125 | — | — |
| 1990-08-31 | $2.31 | $2.63 | 458,438 | — | — |
| 1990-08-30 | $2.21 | $2.52 | 863,438 | — | — |
| 1990-08-29 | $2.26 | $2.58 | 427,500 | — | — |
| 1990-08-28 | $2.13 | $2.44 | 264,375 | — | — |
| 1990-08-27 | $2.17 | $2.45 | 385,313 | — | — |
| 1990-08-24 | $2.05 | $2.32 | 717,188 | — | — |
| 1990-08-23 | $2.12 | $2.39 | 343,125 | — | — |
| 1990-08-22 | $2.17 | $2.46 | 208,125 | — | — |
| 1990-08-21 | $2.24 | $2.53 | 447,188 | — | — |
| 1990-08-20 | $2.27 | $2.57 | 115,313 | — | — |
| 1990-08-17 | $2.24 | $2.54 | 385,313 | — | — |
| 1990-08-16 | $2.27 | $2.57 | 233,438 | — | — |
| 1990-08-15 | $2.32 | $2.63 | 143,438 | — | — |
| 1990-08-14 | $2.32 | $2.62 | 300,938 | — | — |
| 1990-08-13 | $2.31 | $2.61 | 70,313 | — | — |
| 1990-08-10 | $2.30 | $2.60 | 250,313 | — | — |
| 1990-08-09 | $2.36 | $2.67 | 874,688 | — | — |
| 1990-08-08 | $2.35 | $2.66 | 444,375 | — | — |
| 1990-08-07 | $2.38 | $2.69 | 641,250 | — | — |
| 1990-08-06 | $2.38 | $2.69 | 736,875 | — | — |
| 1990-08-03 | $2.48 | $2.80 | 770,625 | — | — |
| 1990-08-02 | $2.48 | $2.81 | 722,813 | — | — |
| 1990-08-01 | $2.48 | $2.81 | 270,000 | — | — |
| 1990-07-31 | $2.50 | $2.83 | 396,563 | — | — |
| 1990-07-30 | $2.52 | $2.85 | 503,438 | — | — |
| 1990-07-27 | $2.49 | $2.82 | 956,250 | — | — |
| 1990-07-26 | $2.49 | $2.82 | 281,250 | — | — |
| 1990-07-25 | $2.45 | $2.77 | 916,875 | — | — |
| 1990-07-24 | $2.47 | $2.80 | 210,938 | — | — |
| 1990-07-23 | $2.46 | $2.79 | 736,875 | — | — |
| 1990-07-20 | $2.46 | $2.78 | 731,250 | — | — |
| 1990-07-19 | $2.48 | $2.81 | 258,750 | — | — |
| 1990-07-18 | $2.49 | $2.82 | 472,500 | — | — |
| 1990-07-17 | $2.49 | $2.82 | 329,063 | — | — |
| 1990-07-16 | $2.52 | $2.85 | 419,063 | — | — |
| 1990-07-13 | $2.50 | $2.83 | 427,500 | — | — |
| 1990-07-12 | $2.53 | $2.87 | 464,063 | — | — |
| 1990-07-11 | $2.50 | $2.83 | 1,715,625 | — | — |
| 1990-07-10 | $2.47 | $2.80 | 396,563 | — | — |
| 1990-07-09 | $2.52 | $2.85 | 340,313 | — | — |
| 1990-07-06 | $2.50 | $2.83 | 348,750 | — | — |
| 1990-07-05 | $2.50 | $2.83 | 942,188 | — | — |
| 1990-07-03 | $2.56 | $2.89 | 255,938 | — | — |
| 1990-07-02 | $2.56 | $2.89 | 1,023,750 | — | — |
| 1990-06-29 | $2.56 | $2.90 | 888,750 | — | — |
| 1990-06-28 | $2.55 | $2.89 | 748,125 | — | — |
| 1990-06-27 | $2.51 | $2.84 | 520,313 | — | — |
| 1990-06-26 | $2.49 | $2.82 | 1,687,500 | — | — |
| 1990-06-25 | $2.49 | $2.82 | 438,750 | — | — |
| 1990-06-22 | $2.50 | $2.83 | 812,813 | — | — |
| 1990-06-21 | $2.53 | $2.86 | 762,188 | — | — |
| 1990-06-20 | $2.52 | $2.86 | 717,188 | — | — |
| 1990-06-19 | $2.52 | $2.85 | 1,178,438 | — | — |
| 1990-06-18 | $2.50 | $2.83 | 1,223,438 | — | — |
| 1990-06-15 | $2.53 | $2.86 | 1,707,188 | — | — |
| 1990-06-14 | $2.51 | $2.84 | 371,250 | — | — |
| 1990-06-13 | $2.52 | $2.85 | 486,563 | — | — |
| 1990-06-12 | $2.54 | $2.88 | 1,350,000 | — | — |
| 1990-06-11 | $2.54 | $2.87 | 773,438 | — | — |
| 1990-06-08 | $2.52 | $2.85 | 1,181,250 | — | — |
| 1990-06-07 | $2.59 | $2.93 | 354,375 | — | — |
| 1990-06-06 | $2.63 | $2.98 | 253,125 | — | — |
| 1990-06-05 | $2.64 | $2.98 | 680,625 | — | — |
| 1990-06-04 | $2.64 | $2.97 | 486,563 | — | — |
| 1990-06-01 | $2.61 | $2.93 | 284,063 | — | — |
| 1990-05-31 | $2.68 | $3.01 | 565,313 | — | — |
| 1990-05-30 | $2.65 | $2.98 | 579,375 | — | — |
| 1990-05-29 | $2.68 | $3.01 | 2,072,813 | — | — |
| 1990-05-25 | $2.60 | $2.92 | 233,438 | — | — |
| 1990-05-24 | $2.66 | $2.99 | 452,813 | — | — |
| 1990-05-23 | $2.61 | $2.93 | 590,625 | — | — |
| 1990-05-22 | $2.56 | $2.87 | 812,813 | — | — |
| 1990-05-21 | $2.54 | $2.86 | 1,088,438 | — | — |
| 1990-05-18 | $2.48 | $2.79 | 998,438 | — | — |
| 1990-05-17 | $2.43 | $2.73 | 863,438 | — | — |
| 1990-05-16 | $2.40 | $2.69 | 523,125 | — | — |
| 1990-05-15 | $2.38 | $2.68 | 503,438 | — | — |
| 1990-05-14 | $2.40 | $2.70 | 615,938 | — | — |
| 1990-05-11 | $2.32 | $2.60 | 2,823,750 | — | — |
| 1990-05-10 | $2.30 | $2.58 | 208,125 | — | — |
| 1990-05-09 | $2.32 | $2.60 | 450,000 | — | — |
| 1990-05-08 | $2.28 | $2.56 | 180,000 | — | — |
| 1990-05-07 | $2.25 | $2.53 | 736,875 | — | — |
| 1990-05-04 | $2.22 | $2.50 | 208,125 | — | — |
| 1990-05-03 | $2.18 | $2.45 | 405,000 | — | — |
| 1990-05-02 | $2.18 | $2.45 | 174,375 | — | — |
| 1990-05-01 | $2.17 | $2.44 | 410,625 | — | — |
| 1990-04-30 | $2.17 | $2.44 | 354,375 | — | — |
| 1990-04-27 | $2.17 | $2.44 | 444,375 | — | — |
| 1990-04-26 | $2.24 | $2.51 | 1,065,938 | — | — |
| 1990-04-25 | $2.26 | $2.54 | 258,750 | — | — |
| 1990-04-24 | $2.26 | $2.54 | 323,438 | — | — |
| 1990-04-23 | $2.26 | $2.54 | 362,813 | — | — |
| 1990-04-20 | $2.27 | $2.55 | 1,035,000 | — | — |
| 1990-04-19 | $2.29 | $2.57 | 306,563 | — | — |
| 1990-04-18 | $2.29 | $2.57 | 264,375 | — | — |
| 1990-04-17 | $2.30 | $2.58 | 1,288,125 | — | — |
| 1990-04-16 | $2.29 | $2.57 | 1,102,500 | — | — |
| 1990-04-12 | $2.32 | $2.61 | 635,625 | — | — |
| 1990-04-11 | $2.29 | $2.58 | 286,875 | — | — |
| 1990-04-10 | $2.29 | $2.57 | 1,636,875 | — | — |
| 1990-04-09 | $2.27 | $2.55 | 495,000 | — | — |
| 1990-04-06 | $2.26 | $2.54 | 1,265,625 | — | — |
| 1990-04-05 | $2.28 | $2.56 | 1,223,438 | — | — |
| 1990-04-04 | $2.31 | $2.59 | 337,500 | — | — |
| 1990-04-03 | $2.33 | $2.62 | 2,469,375 | — | — |
| 1990-04-02 | $2.33 | $2.62 | 635,625 | — | — |
| 1990-03-30 | $2.34 | $2.63 | 765,000 | — | — |
| 1990-03-29 | $2.35 | $2.64 | 1,437,188 | — | — |
| 1990-03-28 | $2.40 | $2.70 | 1,923,750 | — | — |
| 1990-03-27 | $2.45 | $2.75 | 2,050,313 | — | — |
| 1990-03-26 | $2.46 | $2.76 | 1,091,250 | — | — |
| 1990-03-23 | $2.41 | $2.71 | 1,479,375 | — | — |
| 1990-03-22 | $2.44 | $2.74 | 559,688 | — | — |
| 1990-03-21 | $2.51 | $2.82 | 126,563 | — | — |
| 1990-03-20 | $2.52 | $2.84 | 950,625 | — | — |
| 1990-03-19 | $2.58 | $2.90 | 334,688 | — | — |
| 1990-03-16 | $2.59 | $2.91 | 1,049,063 | — | — |
| 1990-03-15 | $2.58 | $2.90 | 95,625 | — | — |
| 1990-03-14 | $2.59 | $2.91 | 115,313 | — | — |
| 1990-03-13 | $2.59 | $2.91 | 213,750 | — | — |
| 1990-03-12 | $2.60 | $2.93 | 357,188 | — | — |
| 1990-03-09 | $2.62 | $2.95 | 286,875 | — | — |
| 1990-03-08 | $2.63 | $2.96 | 638,438 | — | — |
| 1990-03-07 | $2.63 | $2.96 | 331,875 | — | — |
| 1990-03-06 | $2.63 | $2.96 | 362,813 | — | — |
| 1990-03-05 | $2.63 | $2.95 | 464,063 | — | — |
| 1990-03-02 | $2.68 | $3.01 | 106,875 | — | — |
| 1990-03-01 | $2.68 | $2.99 | 345,938 | — | — |
| 1990-02-28 | $2.68 | $2.99 | 275,625 | — | — |
| 1990-02-27 | $2.65 | $2.96 | 340,313 | — | — |
| 1990-02-26 | $2.64 | $2.94 | 570,938 | — | — |
| 1990-02-23 | $2.51 | $2.80 | 1,316,250 | — | — |
| 1990-02-22 | $2.54 | $2.83 | 250,313 | — | — |
| 1990-02-21 | $2.60 | $2.90 | 374,063 | — | — |
| 1990-02-20 | $2.62 | $2.93 | 292,500 | — | — |
| 1990-02-16 | $2.68 | $2.99 | 371,250 | — | — |
| 1990-02-15 | $2.75 | $3.07 | 118,125 | — | — |
| 1990-02-14 | $2.78 | $3.10 | 374,063 | — | — |
| 1990-02-13 | $2.72 | $3.03 | 171,563 | — | — |
| 1990-02-12 | $2.68 | $3.00 | 101,250 | — | — |
| 1990-02-09 | $2.74 | $3.06 | 219,375 | — | — |
| 1990-02-08 | $2.72 | $3.04 | 154,688 | — | — |
| 1990-02-07 | $2.71 | $3.03 | 466,875 | — | — |
| 1990-02-06 | $2.64 | $2.94 | 281,250 | — | — |
| 1990-02-05 | $2.71 | $3.02 | 146,250 | — | — |
| 1990-02-02 | $2.70 | $3.02 | 472,500 | — | — |
| 1990-02-01 | $2.66 | $2.97 | 225,000 | — | — |
| 1990-01-31 | $2.66 | $2.97 | 368,438 | — | — |
| 1990-01-30 | $2.57 | $2.87 | 292,500 | — | — |
| 1990-01-29 | $2.56 | $2.85 | 832,500 | — | — |
| 1990-01-26 | $2.58 | $2.88 | 919,688 | — | — |
| 1990-01-25 | $2.60 | $2.91 | 500,625 | — | — |
| 1990-01-24 | $2.72 | $3.03 | 517,500 | — | — |
| 1990-01-23 | $2.76 | $3.09 | 168,750 | — | — |
| 1990-01-22 | $2.76 | $3.08 | 430,313 | — | — |
| 1990-01-19 | $2.82 | $3.14 | 826,875 | — | — |
| 1990-01-18 | $2.79 | $3.12 | 303,750 | — | — |
| 1990-01-17 | $2.82 | $3.14 | 374,063 | — | — |
| 1990-01-16 | $2.89 | $3.22 | 1,006,875 | — | — |
| 1990-01-15 | $2.92 | $3.26 | 205,313 | — | — |
| 1990-01-12 | $2.95 | $3.29 | 205,313 | — | — |
| 1990-01-11 | $3.00 | $3.34 | 253,125 | — | — |
| 1990-01-10 | $3.00 | $3.34 | 953,438 | — | — |
| 1990-01-09 | $3.07 | $3.43 | 559,688 | — | — |
| 1990-01-08 | $3.16 | $3.52 | 385,313 | — | — |
| 1990-01-05 | $3.19 | $3.56 | 149,063 | — | — |
| 1990-01-04 | $3.23 | $3.60 | 587,813 | — | — |
| 1990-01-03 | $3.21 | $3.59 | 545,625 | — | — |
| 1990-01-02 | $3.14 | $3.50 | 585,000 | — | — |