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
- 1973-05-03 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 | $2.35 | $2.85 | 2,286,047 | — | — |
| 1990-12-28 | $2.34 | $2.83 | 1,908,687 | — | — |
| 1990-12-27 | $2.37 | $2.87 | 1,381,892 | — | — |
| 1990-12-26 | $2.50 | $3.03 | 1,126,042 | — | — |
| 1990-12-24 | $2.55 | $3.09 | 1,094,344 | — | — |
| 1990-12-21 | $2.55 | $3.09 | 2,012,838 | — | — |
| 1990-12-20 | $2.52 | $3.05 | 2,117,744 | — | — |
| 1990-12-19 | $2.42 | $2.93 | 2,901,898 | — | — |
| 1990-12-18 | $2.43 | $2.95 | 2,605,293 | — | — |
| 1990-12-17 | $2.32 | $2.81 | 1,159,250 | — | — |
| 1990-12-14 | $2.38 | $2.89 | 1,095,099 | — | — |
| 1990-12-13 | $2.45 | $2.97 | 1,170,571 | — | — |
| 1990-12-12 | $2.45 | $2.97 | 2,548,689 | — | — |
| 1990-12-11 | $2.58 | $3.13 | 802,267 | — | — |
| 1990-12-10 | $2.67 | $3.23 | 2,658,124 | — | — |
| 1990-12-07 | $2.67 | $3.23 | 901,890 | — | — |
| 1990-12-06 | $2.75 | $3.33 | 3,914,733 | — | — |
| 1990-12-05 | $2.88 | $3.49 | 5,772,099 | — | — |
| 1990-12-04 | $2.62 | $3.17 | 4,245,300 | — | — |
| 1990-12-03 | $2.48 | $3.01 | 2,101,140 | — | — |
| 1990-11-30 | $2.38 | $2.89 | 3,225,673 | — | — |
| 1990-11-29 | $2.38 | $2.89 | 516,983 | — | — |
| 1990-11-28 | $2.40 | $2.91 | 4,295,866 | — | — |
| 1990-11-27 | $2.38 | $2.89 | 1,410,572 | — | — |
| 1990-11-26 | $2.38 | $2.89 | 1,494,346 | — | — |
| 1990-11-23 | $2.38 | $2.89 | 754,720 | — | — |
| 1990-11-21 | $2.38 | $2.89 | 996,985 | — | — |
| 1990-11-20 | $2.42 | $2.93 | 1,149,439 | — | — |
| 1990-11-19 | $2.48 | $3.01 | 2,349,443 | — | — |
| 1990-11-16 | $2.48 | $3.01 | 2,083,782 | — | — |
| 1990-11-15 | $2.50 | $3.03 | 3,466,429 | — | — |
| 1990-11-14 | $2.50 | $3.03 | 3,108,692 | — | — |
| 1990-11-13 | $2.43 | $2.95 | 1,922,272 | — | — |
| 1990-11-12 | $2.42 | $2.93 | 1,903,404 | — | — |
| 1990-11-09 | $2.32 | $2.81 | 1,366,043 | — | — |
| 1990-11-08 | $2.32 | $2.81 | 1,358,496 | — | — |
| 1990-11-07 | $2.30 | $2.79 | 901,890 | — | — |
| 1990-11-06 | $2.35 | $2.85 | 1,480,006 | — | — |
| 1990-11-05 | $2.40 | $2.91 | 1,711,705 | — | — |
| 1990-11-02 | $2.29 | $2.77 | 2,218,877 | — | — |
| 1990-11-01 | $1.95 | $2.36 | 1,418,874 | — | — |
| 1990-10-31 | $1.87 | $2.26 | 3,195,484 | — | — |
| 1990-10-30 | $1.84 | $2.22 | 2,424,161 | — | — |
| 1990-10-29 | $1.92 | $2.32 | 3,806,808 | — | — |
| 1990-10-26 | $2.14 | $2.58 | 1,166,042 | — | — |
| 1990-10-25 | $2.29 | $2.77 | 680,003 | — | — |
| 1990-10-24 | $2.34 | $2.83 | 759,248 | — | — |
| 1990-10-23 | $2.38 | $2.89 | 1,446,044 | — | — |
| 1990-10-22 | $2.42 | $2.93 | 1,378,873 | — | — |
| 1990-10-19 | $2.35 | $2.85 | 620,380 | — | — |
| 1990-10-18 | $2.34 | $2.83 | 2,661,897 | — | — |
| 1990-10-17 | $2.27 | $2.75 | 642,267 | — | — |
| 1990-10-16 | $2.27 | $2.75 | 809,815 | — | — |
| 1990-10-15 | $2.38 | $2.89 | 2,135,103 | — | — |
| 1990-10-12 | $2.42 | $2.84 | 3,360,013 | — | — |
| 1990-10-11 | $2.25 | $2.65 | 1,837,743 | — | — |
| 1990-10-10 | $2.34 | $2.74 | 1,418,119 | — | — |
| 1990-10-09 | $2.29 | $2.69 | 1,245,288 | — | — |
| 1990-10-08 | $2.34 | $2.74 | 768,305 | — | — |
| 1990-10-05 | $2.24 | $2.63 | 1,010,570 | — | — |
| 1990-10-04 | $2.27 | $2.67 | 1,161,514 | — | — |
| 1990-10-03 | $2.27 | $2.67 | 581,889 | — | — |
| 1990-10-02 | $2.37 | $2.78 | 1,113,212 | — | — |
| 1990-10-01 | $2.38 | $2.80 | 1,675,478 | — | — |
| 1990-09-28 | $2.34 | $2.74 | 4,757,755 | — | — |
| 1990-09-27 | $2.14 | $2.51 | 3,425,674 | — | — |
| 1990-09-26 | $2.32 | $2.72 | 1,160,005 | — | — |
| 1990-09-25 | $2.48 | $2.92 | 1,335,100 | — | — |
| 1990-09-24 | $2.47 | $2.90 | 3,038,503 | — | — |
| 1990-09-21 | $2.72 | $3.19 | 1,294,345 | — | — |
| 1990-09-20 | $2.83 | $3.33 | 1,165,288 | — | — |
| 1990-09-19 | $2.95 | $3.46 | 1,483,025 | — | — |
| 1990-09-18 | $3.03 | $3.56 | 2,868,691 | — | — |
| 1990-09-17 | $3.11 | $3.66 | 658,116 | — | — |
| 1990-09-14 | $3.10 | $3.64 | 662,644 | — | — |
| 1990-09-13 | $3.18 | $3.74 | 985,664 | — | — |
| 1990-09-12 | $3.23 | $3.79 | 1,990,951 | — | — |
| 1990-09-11 | $3.06 | $3.60 | 1,243,779 | — | — |
| 1990-09-10 | $3.05 | $3.58 | 944,909 | — | — |
| 1990-09-07 | $3.05 | $3.58 | 958,494 | — | — |
| 1990-09-06 | $3.08 | $3.62 | 401,511 | — | — |
| 1990-09-05 | $3.11 | $3.66 | 680,003 | — | — |
| 1990-09-04 | $3.11 | $3.66 | 522,266 | — | — |
| 1990-08-31 | $3.11 | $3.66 | 243,775 | — | — |
| 1990-08-30 | $3.15 | $3.70 | 1,009,815 | — | — |
| 1990-08-29 | $3.11 | $3.66 | 622,644 | — | — |
| 1990-08-28 | $3.15 | $3.70 | 744,154 | — | — |
| 1990-08-27 | $3.11 | $3.66 | 486,040 | — | — |
| 1990-08-24 | $3.01 | $3.54 | 283,020 | — | — |
| 1990-08-23 | $3.01 | $3.54 | 606,795 | — | — |
| 1990-08-22 | $3.08 | $3.62 | 1,448,308 | — | — |
| 1990-08-21 | $3.11 | $3.66 | 643,021 | — | — |
| 1990-08-20 | $3.18 | $3.74 | 638,493 | — | — |
| 1990-08-17 | $3.21 | $3.77 | 1,763,781 | — | — |
| 1990-08-16 | $3.23 | $3.79 | 1,027,929 | — | — |
| 1990-08-15 | $3.25 | $3.81 | 301,888 | — | — |
| 1990-08-14 | $3.26 | $3.83 | 664,154 | — | — |
| 1990-08-13 | $3.28 | $3.85 | 840,003 | — | — |
| 1990-08-10 | $3.28 | $3.85 | 884,532 | — | — |
| 1990-08-09 | $3.35 | $3.93 | 2,220,386 | — | — |
| 1990-08-08 | $3.11 | $3.66 | 1,324,534 | — | — |
| 1990-08-07 | $3.15 | $3.70 | 1,250,571 | — | — |
| 1990-08-06 | $3.15 | $3.70 | 1,609,063 | — | — |
| 1990-08-03 | $3.25 | $3.81 | 2,744,162 | — | — |
| 1990-08-02 | $3.26 | $3.83 | 1,332,836 | — | — |
| 1990-08-01 | $3.26 | $3.83 | 3,114,729 | — | — |
| 1990-07-31 | $3.38 | $3.97 | 1,095,099 | — | — |
| 1990-07-30 | $3.40 | $3.99 | 2,369,066 | — | — |
| 1990-07-27 | $3.44 | $4.05 | 1,202,269 | — | — |
| 1990-07-26 | $3.48 | $4.09 | 1,148,684 | — | — |
| 1990-07-25 | $3.59 | $4.22 | 440,002 | — | — |
| 1990-07-24 | $3.63 | $4.26 | 1,098,872 | — | — |
| 1990-07-23 | $3.61 | $4.24 | 873,966 | — | — |
| 1990-07-20 | $3.59 | $4.22 | 1,913,970 | — | — |
| 1990-07-19 | $3.58 | $4.20 | 3,000,012 | — | — |
| 1990-07-18 | $3.63 | $4.26 | 953,211 | — | — |
| 1990-07-17 | $3.64 | $4.28 | 4,752,472 | — | — |
| 1990-07-16 | $3.79 | $4.46 | 1,383,402 | — | — |
| 1990-07-13 | $3.97 | $4.59 | 2,322,273 | — | — |
| 1990-07-12 | $4.04 | $4.66 | 505,662 | — | — |
| 1990-07-11 | $4.14 | $4.78 | 507,172 | — | — |
| 1990-07-10 | $4.14 | $4.78 | 799,248 | — | — |
| 1990-07-09 | $4.19 | $4.84 | 522,266 | — | — |
| 1990-07-06 | $4.12 | $4.76 | 427,926 | — | — |
| 1990-07-05 | $4.14 | $4.78 | 664,908 | — | — |
| 1990-07-03 | $4.22 | $4.87 | 258,114 | — | — |
| 1990-07-02 | $4.26 | $4.91 | 692,833 | — | — |
| 1990-06-29 | $4.22 | $4.87 | 613,587 | — | — |
| 1990-06-28 | $4.19 | $4.84 | 434,719 | — | — |
| 1990-06-27 | $4.17 | $4.82 | 387,171 | — | — |
| 1990-06-26 | $4.19 | $4.84 | 788,682 | — | — |
| 1990-06-25 | $4.22 | $4.87 | 371,322 | — | — |
| 1990-06-22 | $4.34 | $5.01 | 869,437 | — | — |
| 1990-06-21 | $4.46 | $5.14 | 290,567 | — | — |
| 1990-06-20 | $4.47 | $5.16 | 434,719 | — | — |
| 1990-06-19 | $4.50 | $5.20 | 602,267 | — | — |
| 1990-06-18 | $4.42 | $5.10 | 1,470,195 | — | — |
| 1990-06-15 | $4.57 | $5.28 | 501,134 | — | — |
| 1990-06-14 | $4.64 | $5.35 | 981,136 | — | — |
| 1990-06-13 | $4.77 | $5.50 | 886,796 | — | — |
| 1990-06-12 | $4.89 | $5.64 | 1,101,136 | — | — |
| 1990-06-11 | $4.94 | $5.70 | 999,249 | — | — |
| 1990-06-08 | $4.92 | $5.68 | 486,040 | — | — |
| 1990-06-07 | $4.99 | $5.75 | 720,758 | — | — |
| 1990-06-06 | $5.02 | $5.79 | 738,116 | — | — |
| 1990-06-05 | $5.08 | $5.87 | 2,007,555 | — | — |
| 1990-06-04 | $5.08 | $5.87 | 865,664 | — | — |
| 1990-06-01 | $4.89 | $5.64 | 812,079 | — | — |
| 1990-05-31 | $4.94 | $5.70 | 1,107,929 | — | — |
| 1990-05-30 | $4.84 | $5.58 | 941,136 | — | — |
| 1990-05-29 | $4.79 | $5.52 | 440,002 | — | — |
| 1990-05-25 | $4.74 | $5.47 | 202,265 | — | — |
| 1990-05-24 | $4.74 | $5.47 | 421,888 | — | — |
| 1990-05-23 | $4.70 | $5.43 | 851,324 | — | — |
| 1990-05-22 | $4.74 | $5.47 | 1,143,401 | — | — |
| 1990-05-21 | $4.64 | $5.35 | 492,077 | — | — |
| 1990-05-18 | $4.57 | $5.28 | 787,173 | — | — |
| 1990-05-17 | $4.57 | $5.28 | 577,361 | — | — |
| 1990-05-16 | $4.57 | $5.28 | 1,341,137 | — | — |
| 1990-05-15 | $4.57 | $5.28 | 1,249,816 | — | — |
| 1990-05-14 | $4.57 | $5.28 | 1,561,516 | — | — |
| 1990-05-11 | $4.52 | $5.22 | 1,932,838 | — | — |
| 1990-05-10 | $4.47 | $5.16 | 1,475,478 | — | — |
| 1990-05-09 | $4.41 | $5.08 | 1,523,780 | — | — |
| 1990-05-08 | $4.47 | $5.16 | 1,596,988 | — | — |
| 1990-05-07 | $4.41 | $5.08 | 1,240,005 | — | — |
| 1990-05-04 | $4.24 | $4.89 | 2,147,933 | — | — |
| 1990-05-03 | $4.09 | $4.72 | 3,120,767 | — | — |
| 1990-05-02 | $4.07 | $4.70 | 1,673,214 | — | — |
| 1990-05-01 | $4.06 | $4.68 | 1,881,517 | — | — |
| 1990-04-30 | $4.07 | $4.70 | 1,693,592 | — | — |
| 1990-04-27 | $4.04 | $4.66 | 792,456 | — | — |
| 1990-04-26 | $4.09 | $4.72 | 2,684,539 | — | — |
| 1990-04-25 | $4.11 | $4.74 | 2,947,182 | — | — |
| 1990-04-24 | $4.14 | $4.78 | 3,055,861 | — | — |
| 1990-04-23 | $4.16 | $4.80 | 2,444,538 | — | — |
| 1990-04-20 | $4.17 | $4.82 | 2,160,009 | — | — |
| 1990-04-19 | $4.24 | $4.89 | 1,025,664 | — | — |
| 1990-04-18 | $4.21 | $4.85 | 2,122,273 | — | — |
| 1990-04-17 | $4.19 | $4.84 | 2,867,181 | — | — |
| 1990-04-16 | $4.16 | $4.80 | 2,874,728 | — | — |
| 1990-04-12 | $4.16 | $4.72 | 2,740,388 | — | — |
| 1990-04-11 | $4.21 | $4.77 | 2,675,482 | — | — |
| 1990-04-10 | $4.21 | $4.77 | 5,378,135 | — | — |
| 1990-04-09 | $4.11 | $4.66 | 3,066,427 | — | — |
| 1990-04-06 | $3.97 | $4.51 | 10,909,478 | — | — |
| 1990-04-05 | $4.14 | $4.70 | 3,178,126 | — | — |
| 1990-04-04 | $4.47 | $5.07 | 859,626 | — | — |
| 1990-04-03 | $4.44 | $5.04 | 1,846,045 | — | — |
| 1990-04-02 | $4.50 | $5.11 | 754,720 | — | — |
| 1990-03-30 | $4.54 | $5.15 | 1,611,327 | — | — |
| 1990-03-29 | $4.47 | $5.07 | 2,503,406 | — | — |
| 1990-03-28 | $4.44 | $5.04 | 1,791,705 | — | — |
| 1990-03-27 | $4.64 | $5.26 | 1,043,023 | — | — |
| 1990-03-26 | $4.65 | $5.28 | 799,248 | — | — |
| 1990-03-23 | $4.65 | $5.28 | 1,963,781 | — | — |
| 1990-03-22 | $4.62 | $5.24 | 2,050,574 | — | — |
| 1990-03-21 | $4.69 | $5.32 | 2,960,767 | — | — |
| 1990-03-20 | $4.80 | $5.45 | 2,055,857 | — | — |
| 1990-03-19 | $4.97 | $5.64 | 669,437 | — | — |
| 1990-03-16 | $4.99 | $5.66 | 2,345,670 | — | — |
| 1990-03-15 | $5.18 | $5.88 | 584,153 | — | — |
| 1990-03-14 | $5.22 | $5.92 | 812,079 | — | — |
| 1990-03-13 | $5.20 | $5.90 | 403,020 | — | — |
| 1990-03-12 | $5.22 | $5.92 | 424,153 | — | — |
| 1990-03-09 | $5.20 | $5.90 | 1,116,986 | — | — |
| 1990-03-08 | $5.18 | $5.88 | 609,059 | — | — |
| 1990-03-07 | $5.12 | $5.81 | 781,890 | — | — |
| 1990-03-06 | $5.12 | $5.81 | 780,380 | — | — |
| 1990-03-05 | $5.10 | $5.79 | 686,795 | — | — |
| 1990-03-02 | $5.08 | $5.77 | 192,454 | — | — |
| 1990-03-01 | $5.00 | $5.67 | 681,512 | — | — |
| 1990-02-28 | $5.00 | $5.67 | 154,718 | — | — |
| 1990-02-27 | $4.97 | $5.64 | 400,756 | — | — |
| 1990-02-26 | $4.94 | $5.60 | 594,719 | — | — |
| 1990-02-23 | $4.95 | $5.62 | 633,965 | — | — |
| 1990-02-22 | $5.02 | $5.69 | 354,718 | — | — |
| 1990-02-21 | $5.07 | $5.75 | 1,316,232 | — | — |
| 1990-02-20 | $4.89 | $5.54 | 1,258,118 | — | — |
| 1990-02-16 | $5.00 | $5.67 | 576,606 | — | — |
| 1990-02-15 | $5.05 | $5.73 | 1,589,440 | — | — |
| 1990-02-14 | $4.94 | $5.60 | 1,169,816 | — | — |
| 1990-02-13 | $4.89 | $5.54 | 672,456 | — | — |
| 1990-02-12 | $4.85 | $5.51 | 767,550 | — | — |
| 1990-02-09 | $4.85 | $5.51 | 880,758 | — | — |
| 1990-02-08 | $4.87 | $5.52 | 1,636,233 | — | — |
| 1990-02-07 | $4.87 | $5.52 | 802,267 | — | — |
| 1990-02-06 | $4.87 | $5.52 | 635,474 | — | — |
| 1990-02-05 | $4.94 | $5.60 | 670,946 | — | — |
| 1990-02-02 | $4.95 | $5.62 | 589,436 | — | — |
| 1990-02-01 | $4.82 | $5.47 | 1,365,288 | — | — |
| 1990-01-31 | $4.70 | $5.34 | 1,460,383 | — | — |
| 1990-01-30 | $4.60 | $5.22 | 714,720 | — | — |
| 1990-01-29 | $4.72 | $5.36 | 610,568 | — | — |
| 1990-01-26 | $4.84 | $5.49 | 517,738 | — | — |
| 1990-01-25 | $4.92 | $5.58 | 556,229 | — | — |
| 1990-01-24 | $5.02 | $5.69 | 400,756 | — | — |
| 1990-01-23 | $4.97 | $5.64 | 779,626 | — | — |
| 1990-01-22 | $4.94 | $5.60 | 1,288,307 | — | — |
| 1990-01-19 | $5.05 | $5.73 | 532,832 | — | — |
| 1990-01-18 | $4.99 | $5.66 | 1,190,948 | — | — |
| 1990-01-17 | $5.05 | $5.73 | 636,229 | — | — |
| 1990-01-16 | $5.08 | $5.77 | 1,095,853 | — | — |
| 1990-01-15 | $5.13 | $5.82 | 1,107,929 | — | — |
| 1990-01-12 | $5.13 | $5.82 | 840,758 | — | — |
| 1990-01-11 | $5.27 | $5.90 | 2,800,011 | — | — |
| 1990-01-10 | $5.22 | $5.84 | 4,271,715 | — | — |
| 1990-01-09 | $5.28 | $5.91 | 1,457,364 | — | — |
| 1990-01-08 | $5.45 | $6.10 | 1,305,666 | — | — |
| 1990-01-05 | $5.48 | $6.14 | 1,476,987 | — | — |
| 1990-01-04 | $5.47 | $6.12 | 2,302,651 | — | — |
| 1990-01-03 | $5.50 | $6.16 | 1,097,363 | — | — |
| 1990-01-02 | $5.42 | $6.06 | 1,203,024 | — | — |