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
- 1983-08-04 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 | $5.07 | $5.16 | 1,243,477 | — | — |
| 1990-12-28 | $5.07 | $5.16 | 543,164 | — | — |
| 1990-12-27 | $5.12 | $5.21 | 166,641 | — | — |
| 1990-12-26 | $5.07 | $5.16 | 35,859 | — | — |
| 1990-12-24 | $5.07 | $5.16 | 8,965 | — | — |
| 1990-12-21 | $5.10 | $5.18 | 120,762 | — | — |
| 1990-12-20 | $5.05 | $5.13 | 244,687 | — | — |
| 1990-12-19 | $5.00 | $5.09 | 180,879 | — | — |
| 1990-12-18 | $5.00 | $5.09 | 516,270 | — | — |
| 1990-12-17 | $5.07 | $5.16 | 225,176 | — | — |
| 1990-12-14 | $5.03 | $5.11 | 45,352 | — | — |
| 1990-12-13 | $5.12 | $5.21 | 146,602 | — | — |
| 1990-12-12 | $5.07 | $5.16 | 135,000 | — | — |
| 1990-12-11 | $5.12 | $5.21 | 249,961 | — | — |
| 1990-12-10 | $5.19 | $5.28 | 365,977 | — | — |
| 1990-12-07 | $5.17 | $5.26 | 650,742 | — | — |
| 1990-12-06 | $5.26 | $5.35 | 533,145 | — | — |
| 1990-12-05 | $5.36 | $5.45 | 755,156 | — | — |
| 1990-12-04 | $5.17 | $5.26 | 332,754 | — | — |
| 1990-12-03 | $5.10 | $5.18 | 170,859 | — | — |
| 1990-11-30 | $5.12 | $5.21 | 349,102 | — | — |
| 1990-11-29 | $4.88 | $4.97 | 76,465 | — | — |
| 1990-11-28 | $4.93 | $5.01 | 106,523 | — | — |
| 1990-11-27 | $4.74 | $4.82 | 124,453 | — | — |
| 1990-11-26 | $4.57 | $4.65 | 88,066 | — | — |
| 1990-11-23 | $4.57 | $4.65 | 189,844 | — | — |
| 1990-11-21 | $4.50 | $4.58 | 165,059 | — | — |
| 1990-11-20 | $4.53 | $4.60 | 243,633 | — | — |
| 1990-11-19 | $4.46 | $4.53 | 635,977 | — | — |
| 1990-11-16 | $4.55 | $4.63 | 16,875 | — | — |
| 1990-11-15 | $4.53 | $4.60 | 339,082 | — | — |
| 1990-11-14 | $4.50 | $4.58 | 229,922 | — | — |
| 1990-11-13 | $4.46 | $4.53 | 876,973 | — | — |
| 1990-11-12 | $4.46 | $4.53 | 188,262 | — | — |
| 1990-11-09 | $4.43 | $4.51 | 137,637 | — | — |
| 1990-11-08 | $4.36 | $4.44 | 340,664 | — | — |
| 1990-11-07 | $4.46 | $4.53 | 165,586 | — | — |
| 1990-11-06 | $4.55 | $4.63 | 30,586 | — | — |
| 1990-11-05 | $4.60 | $4.68 | 188,789 | — | — |
| 1990-11-02 | $4.69 | $4.77 | 50,098 | — | — |
| 1990-11-01 | $4.65 | $4.72 | 305,859 | — | — |
| 1990-10-31 | $4.65 | $4.72 | 290,039 | — | — |
| 1990-10-30 | $4.65 | $4.72 | 120,234 | — | — |
| 1990-10-29 | $4.69 | $4.77 | 51,680 | — | — |
| 1990-10-26 | $4.74 | $4.82 | 207,246 | — | — |
| 1990-10-25 | $4.65 | $4.72 | 640,723 | — | — |
| 1990-10-24 | $4.69 | $4.77 | 266,836 | — | — |
| 1990-10-23 | $4.60 | $4.68 | 42,187 | — | — |
| 1990-10-22 | $4.50 | $4.58 | 399,727 | — | — |
| 1990-10-19 | $4.39 | $4.46 | 457,207 | — | — |
| 1990-10-18 | $4.27 | $4.34 | 483,047 | — | — |
| 1990-10-17 | $4.12 | $4.19 | 647,051 | — | — |
| 1990-10-16 | $4.08 | $4.15 | 31,113 | — | — |
| 1990-10-15 | $4.08 | $4.15 | 461,426 | — | — |
| 1990-10-12 | $3.93 | $4.00 | 26,895 | — | — |
| 1990-10-11 | $3.89 | $3.95 | 552,656 | — | — |
| 1990-10-10 | $4.08 | $4.15 | 264,199 | — | — |
| 1990-10-09 | $3.93 | $4.00 | 300,059 | — | — |
| 1990-10-08 | $4.05 | $4.12 | 105,469 | — | — |
| 1990-10-05 | $4.05 | $4.12 | 220,430 | — | — |
| 1990-10-04 | $4.12 | $4.19 | 1,062,598 | — | — |
| 1990-10-03 | $4.12 | $4.19 | 64,336 | — | — |
| 1990-10-02 | $4.12 | $4.19 | 675,000 | — | — |
| 1990-10-01 | $3.89 | $3.95 | 104,414 | — | — |
| 1990-09-28 | $3.79 | $3.86 | 596,558 | — | — |
| 1990-09-27 | $3.91 | $3.97 | 795,630 | — | — |
| 1990-09-26 | $3.98 | $4.05 | 88,989 | — | — |
| 1990-09-25 | $4.06 | $4.13 | 113,379 | — | — |
| 1990-09-24 | $3.98 | $4.05 | 172,046 | — | — |
| 1990-09-21 | $4.00 | $4.07 | 688,184 | — | — |
| 1990-09-20 | $4.02 | $4.09 | 892,529 | — | — |
| 1990-09-19 | $4.10 | $4.16 | 69,873 | — | — |
| 1990-09-18 | $4.06 | $4.12 | 257,080 | — | — |
| 1990-09-17 | $4.06 | $4.12 | 101,514 | — | — |
| 1990-09-14 | $4.02 | $4.09 | 136,450 | — | — |
| 1990-09-13 | $3.98 | $4.05 | 30,322 | — | — |
| 1990-09-12 | $4.06 | $4.12 | 144,360 | — | — |
| 1990-09-11 | $3.98 | $4.05 | 274,878 | — | — |
| 1990-09-10 | $3.94 | $4.01 | 67,236 | — | — |
| 1990-09-07 | $3.98 | $4.05 | 23,730 | — | — |
| 1990-09-06 | $3.91 | $3.97 | 193,140 | — | — |
| 1990-09-05 | $3.87 | $3.93 | 74,487 | — | — |
| 1990-09-04 | $3.94 | $4.01 | 11,865 | — | — |
| 1990-08-31 | $3.94 | $4.01 | 32,300 | — | — |
| 1990-08-30 | $3.98 | $4.05 | 257,080 | — | — |
| 1990-08-29 | $3.91 | $3.97 | 129,858 | — | — |
| 1990-08-28 | $3.72 | $3.78 | 144,360 | — | — |
| 1990-08-27 | $3.72 | $3.78 | 101,514 | — | — |
| 1990-08-24 | $3.60 | $3.66 | 575,464 | — | — |
| 1990-08-23 | $3.49 | $3.55 | 161,499 | — | — |
| 1990-08-22 | $3.72 | $3.78 | 241,919 | — | — |
| 1990-08-21 | $3.83 | $3.89 | 136,450 | — | — |
| 1990-08-20 | $3.94 | $4.01 | 18,457 | — | — |
| 1990-08-17 | $3.91 | $3.97 | 352,661 | — | — |
| 1990-08-16 | $4.02 | $4.09 | 46,143 | — | — |
| 1990-08-15 | $4.10 | $4.16 | 29,663 | — | — |
| 1990-08-14 | $4.02 | $4.09 | 81,738 | — | — |
| 1990-08-13 | $3.94 | $4.01 | 213,574 | — | — |
| 1990-08-10 | $3.98 | $4.05 | 91,626 | — | — |
| 1990-08-09 | $4.06 | $4.12 | 54,053 | — | — |
| 1990-08-08 | $4.06 | $4.12 | 232,690 | — | — |
| 1990-08-07 | $4.06 | $4.12 | 305,200 | — | — |
| 1990-08-06 | $4.17 | $4.24 | 727,734 | — | — |
| 1990-08-03 | $4.29 | $4.36 | 3,296 | — | — |
| 1990-08-02 | $4.29 | $4.36 | 50,757 | — | — |
| 1990-08-01 | $4.44 | $4.51 | 281,470 | — | — |
| 1990-07-31 | $4.40 | $4.47 | 1,020,410 | — | — |
| 1990-07-30 | $4.40 | $4.47 | 338,818 | — | — |
| 1990-07-27 | $4.40 | $4.47 | 206,323 | — | — |
| 1990-07-26 | $4.40 | $4.47 | 175,342 | — | — |
| 1990-07-25 | $4.32 | $4.39 | 318,384 | — | — |
| 1990-07-24 | $4.25 | $4.32 | 188,525 | — | — |
| 1990-07-23 | $4.17 | $4.24 | 51,416 | — | — |
| 1990-07-20 | $4.25 | $4.32 | 100,854 | — | — |
| 1990-07-19 | $4.17 | $4.24 | 85,693 | — | — |
| 1990-07-18 | $4.17 | $4.24 | 423,193 | — | — |
| 1990-07-17 | $4.21 | $4.28 | 402,759 | — | — |
| 1990-07-16 | $4.21 | $4.28 | 134,473 | — | — |
| 1990-07-13 | $4.21 | $4.28 | 210,937 | — | — |
| 1990-07-12 | $4.17 | $4.24 | 50,757 | — | — |
| 1990-07-11 | $4.13 | $4.20 | 36,255 | — | — |
| 1990-07-10 | $4.17 | $4.24 | 448,901 | — | — |
| 1990-07-09 | $4.10 | $4.16 | 276,855 | — | — |
| 1990-07-06 | $4.17 | $4.24 | 17,139 | — | — |
| 1990-07-05 | $4.17 | $4.24 | 38,892 | — | — |
| 1990-07-03 | $4.17 | $4.24 | 146,997 | — | — |
| 1990-07-02 | $4.13 | $4.20 | 185,229 | — | — |
| 1990-06-29 | $4.10 | $4.16 | 20,435 | — | — |
| 1990-06-28 | $4.13 | $4.20 | 483,838 | — | — |
| 1990-06-27 | $4.10 | $4.16 | 263,672 | — | — |
| 1990-06-26 | $4.04 | $4.10 | 212,915 | — | — |
| 1990-06-25 | $4.02 | $4.09 | 56,030 | — | — |
| 1990-06-22 | $4.06 | $4.12 | 11,865 | — | — |
| 1990-06-21 | $4.10 | $4.16 | 121,948 | — | — |
| 1990-06-20 | $4.06 | $4.12 | 206,323 | — | — |
| 1990-06-19 | $4.10 | $4.16 | 40,210 | — | — |
| 1990-06-18 | $4.13 | $4.20 | 108,765 | — | — |
| 1990-06-15 | $4.06 | $4.12 | 31,641 | — | — |
| 1990-06-14 | $4.06 | $4.12 | 132,495 | — | — |
| 1990-06-13 | $4.10 | $4.16 | 87,012 | — | — |
| 1990-06-12 | $4.02 | $4.08 | 84,375 | — | — |
| 1990-06-11 | $3.96 | $4.02 | 133,154 | — | — |
| 1990-06-08 | $3.87 | $3.93 | 599,854 | — | — |
| 1990-06-07 | $3.94 | $4.01 | 141,724 | — | — |
| 1990-06-06 | $3.98 | $4.04 | 53,394 | — | — |
| 1990-06-05 | $4.06 | $4.12 | 66,577 | — | — |
| 1990-06-04 | $4.06 | $4.12 | 81,738 | — | — |
| 1990-06-01 | $4.04 | $4.10 | 117,993 | — | — |
| 1990-05-31 | $4.02 | $4.08 | 75,146 | — | — |
| 1990-05-30 | $4.00 | $4.06 | 230,054 | — | — |
| 1990-05-29 | $3.91 | $3.97 | 7,910 | — | — |
| 1990-05-25 | $3.96 | $4.02 | 236,646 | — | — |
| 1990-05-24 | $3.93 | $3.99 | 235,986 | — | — |
| 1990-05-23 | $3.91 | $3.97 | 110,083 | — | — |
| 1990-05-22 | $3.94 | $4.01 | 257,080 | — | — |
| 1990-05-21 | $3.94 | $4.01 | 208,960 | — | — |
| 1990-05-18 | $3.83 | $3.89 | 1,001,953 | — | — |
| 1990-05-17 | $3.91 | $3.97 | 371,777 | — | — |
| 1990-05-16 | $3.79 | $3.85 | 744,873 | — | — |
| 1990-05-15 | $3.60 | $3.66 | 243,237 | — | — |
| 1990-05-14 | $3.58 | $3.64 | 1,429,761 | — | — |
| 1990-05-11 | $3.53 | $3.58 | 228,076 | — | — |
| 1990-05-10 | $3.53 | $3.58 | 30,981 | — | — |
| 1990-05-09 | $3.53 | $3.58 | 102,173 | — | — |
| 1990-05-08 | $3.53 | $3.58 | 182,593 | — | — |
| 1990-05-07 | $3.45 | $3.50 | 192,480 | — | — |
| 1990-05-04 | $3.45 | $3.50 | 481,201 | — | — |
| 1990-05-03 | $3.45 | $3.50 | 1,135,767 | — | — |
| 1990-05-02 | $3.38 | $3.43 | 1,765,283 | — | — |
| 1990-05-01 | $3.34 | $3.39 | 44,824 | — | — |
| 1990-04-30 | $3.38 | $3.43 | 116,675 | — | — |
| 1990-04-27 | $3.41 | $3.47 | 6,592 | — | — |
| 1990-04-26 | $3.36 | $3.41 | 280,811 | — | — |
| 1990-04-25 | $3.38 | $3.43 | 62,622 | — | — |
| 1990-04-24 | $3.41 | $3.47 | 8,569 | — | — |
| 1990-04-23 | $3.41 | $3.47 | 79,761 | — | — |
| 1990-04-20 | $3.41 | $3.47 | 303,882 | — | — |
| 1990-04-19 | $3.38 | $3.43 | 148,975 | — | — |
| 1990-04-18 | $3.45 | $3.50 | 183,252 | — | — |
| 1990-04-17 | $3.49 | $3.54 | 1,027,661 | — | — |
| 1990-04-16 | $3.49 | $3.54 | 114,697 | — | — |
| 1990-04-12 | $3.53 | $3.58 | 157,544 | — | — |
| 1990-04-11 | $3.57 | $3.62 | 27,686 | — | — |
| 1990-04-10 | $3.47 | $3.52 | 680,933 | — | — |
| 1990-04-09 | $3.41 | $3.47 | 85,034 | — | — |
| 1990-04-06 | $3.34 | $3.39 | 141,064 | — | — |
| 1990-04-05 | $3.38 | $3.43 | 226,099 | — | — |
| 1990-04-04 | $3.38 | $3.43 | 81,079 | — | — |
| 1990-04-03 | $3.32 | $3.37 | 207,642 | — | — |
| 1990-04-02 | $3.38 | $3.43 | 117,334 | — | — |
| 1990-03-30 | $3.26 | $3.31 | 33,618 | — | — |
| 1990-03-29 | $3.22 | $3.27 | 659 | — | — |
| 1990-03-28 | $3.30 | $3.35 | 9,888 | — | — |
| 1990-03-27 | $3.34 | $3.39 | 43,506 | — | — |
| 1990-03-26 | $3.22 | $3.27 | 115,356 | — | — |
| 1990-03-23 | $3.22 | $3.27 | 11,865 | — | — |
| 1990-03-22 | $3.22 | $3.27 | 477,905 | — | — |
| 1990-03-21 | $3.34 | $3.39 | 12,524 | — | — |
| 1990-03-20 | $3.28 | $3.33 | 368,481 | — | — |
| 1990-03-19 | $3.22 | $3.27 | 186,548 | — | — |
| 1990-03-16 | $3.30 | $3.35 | 216,870 | — | — |
| 1990-03-15 | $3.22 | $3.27 | 6,592 | — | — |
| 1990-03-14 | $3.22 | $3.27 | 168,091 | — | — |
| 1990-03-13 | $3.15 | $3.19 | 913,623 | — | — |
| 1990-03-12 | $3.26 | $3.31 | 355,957 | — | — |
| 1990-03-09 | $3.30 | $3.35 | 9,229 | — | — |
| 1990-03-08 | $3.34 | $3.39 | 266,968 | — | — |
| 1990-03-07 | $3.30 | $3.35 | 255,762 | — | — |
| 1990-03-06 | $3.34 | $3.39 | 52,075 | — | — |
| 1990-03-05 | $3.30 | $3.35 | 27,026 | — | — |
| 1990-03-02 | $3.30 | $3.35 | 174,023 | — | — |
| 1990-03-01 | $3.22 | $3.27 | 364,526 | — | — |
| 1990-02-28 | $3.22 | $3.27 | 30,981 | — | — |
| 1990-02-27 | $3.22 | $3.27 | 212,915 | — | — |
| 1990-02-26 | $3.19 | $3.23 | 3,296 | — | — |
| 1990-02-23 | $3.30 | $3.35 | 9,229 | — | — |
| 1990-02-22 | $3.26 | $3.31 | 153,589 | — | — |
| 1990-02-21 | $3.26 | $3.31 | 17,798 | — | — |
| 1990-02-20 | $3.30 | $3.35 | 44,165 | — | — |
| 1990-02-16 | $3.26 | $3.31 | 1,017,114 | — | — |
| 1990-02-15 | $3.28 | $3.33 | 50,757 | — | — |
| 1990-02-14 | $3.34 | $3.39 | 24,390 | — | — |
| 1990-02-13 | $3.26 | $3.31 | 65,259 | — | — |
| 1990-02-12 | $3.34 | $3.39 | 7,251 | — | — |
| 1990-02-09 | $3.34 | $3.39 | 65,259 | — | — |
| 1990-02-08 | $3.26 | $3.31 | 278,174 | — | — |
| 1990-02-07 | $3.26 | $3.31 | 94,263 | — | — |
| 1990-02-06 | $3.19 | $3.23 | 161,499 | — | — |
| 1990-02-05 | $3.15 | $3.19 | 96,899 | — | — |
| 1990-02-02 | $3.19 | $3.23 | 171,387 | — | — |
| 1990-02-01 | $3.15 | $3.19 | 22,412 | — | — |
| 1990-01-31 | $3.07 | $3.12 | 324,316 | — | — |
| 1990-01-30 | $3.03 | $3.08 | 16,479 | — | — |
| 1990-01-29 | $3.03 | $3.08 | 108,765 | — | — |
| 1990-01-26 | $3.00 | $3.04 | 133,154 | — | — |
| 1990-01-25 | $3.09 | $3.14 | 300,586 | — | — |
| 1990-01-24 | $3.07 | $3.12 | 253,784 | — | — |
| 1990-01-23 | $3.11 | $3.16 | 75,146 | — | — |
| 1990-01-22 | $3.03 | $3.08 | 198,413 | — | — |
| 1990-01-19 | $3.22 | $3.27 | 282,129 | — | — |
| 1990-01-18 | $3.19 | $3.23 | 514,160 | — | — |
| 1990-01-17 | $3.34 | $3.39 | 181,274 | — | — |
| 1990-01-16 | $3.45 | $3.50 | 85,034 | — | — |
| 1990-01-15 | $3.49 | $3.54 | 56,030 | — | — |
| 1990-01-12 | $3.68 | $3.73 | 135,132 | — | — |
| 1990-01-11 | $3.64 | $3.69 | 29,663 | — | — |
| 1990-01-10 | $3.64 | $3.69 | 87,671 | — | — |
| 1990-01-09 | $3.68 | $3.73 | 86,353 | — | — |
| 1990-01-08 | $3.72 | $3.77 | 150,293 | — | — |
| 1990-01-05 | $3.79 | $3.85 | 126,562 | — | — |
| 1990-01-04 | $3.72 | $3.77 | 37,573 | — | — |
| 1990-01-03 | $3.72 | $3.77 | 104,810 | — | — |
| 1990-01-02 | $3.68 | $3.73 | 98,218 | — | — |