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
- 1973-02-21 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 | $3.39 | $3.56 | 200,000 | — | — |
| 1990-12-28 | $3.39 | $3.56 | 211,200 | — | — |
| 1990-12-27 | $3.41 | $3.58 | 90,400 | — | — |
| 1990-12-26 | $3.44 | $3.61 | 145,600 | — | — |
| 1990-12-24 | $3.44 | $3.61 | 114,400 | — | — |
| 1990-12-21 | $3.36 | $3.53 | 110,400 | — | — |
| 1990-12-20 | $3.36 | $3.53 | 612,000 | — | — |
| 1990-12-19 | $3.30 | $3.46 | 484,800 | — | — |
| 1990-12-18 | $3.30 | $3.46 | 65,600 | — | — |
| 1990-12-17 | $3.20 | $3.36 | 55,200 | — | — |
| 1990-12-14 | $3.23 | $3.39 | 65,600 | — | — |
| 1990-12-13 | $3.22 | $3.38 | 283,200 | — | — |
| 1990-12-12 | $3.20 | $3.36 | 28,800 | — | — |
| 1990-12-11 | $3.20 | $3.36 | 17,600 | — | — |
| 1990-12-10 | $3.16 | $3.29 | 40,000 | — | — |
| 1990-12-07 | $3.17 | $3.30 | 186,400 | — | — |
| 1990-12-06 | $3.16 | $3.29 | 98,400 | — | — |
| 1990-12-05 | $3.16 | $3.29 | 290,400 | — | — |
| 1990-12-04 | $3.19 | $3.32 | 270,400 | — | — |
| 1990-12-03 | $3.23 | $3.37 | 302,400 | — | — |
| 1990-11-30 | $3.09 | $3.22 | 367,200 | — | — |
| 1990-11-29 | $2.94 | $3.06 | 498,400 | — | — |
| 1990-11-28 | $2.67 | $2.78 | 327,200 | — | — |
| 1990-11-27 | $2.64 | $2.75 | 407,200 | — | — |
| 1990-11-26 | $2.61 | $2.72 | 239,200 | — | — |
| 1990-11-23 | $2.66 | $2.77 | 84,800 | — | — |
| 1990-11-21 | $2.61 | $2.72 | 25,600 | — | — |
| 1990-11-20 | $2.64 | $2.75 | 148,000 | — | — |
| 1990-11-19 | $2.67 | $2.78 | 36,800 | — | — |
| 1990-11-16 | $2.67 | $2.78 | 68,800 | — | — |
| 1990-11-15 | $2.69 | $2.80 | 288,800 | — | — |
| 1990-11-14 | $2.75 | $2.86 | 260,800 | — | — |
| 1990-11-13 | $2.75 | $2.86 | 156,000 | — | — |
| 1990-11-12 | $2.77 | $2.88 | 134,400 | — | — |
| 1990-11-09 | $2.70 | $2.81 | 5,600 | — | — |
| 1990-11-08 | $2.72 | $2.83 | 31,200 | — | — |
| 1990-11-07 | $2.73 | $2.85 | 39,200 | — | — |
| 1990-11-06 | $2.70 | $2.81 | 41,600 | — | — |
| 1990-11-05 | $2.67 | $2.78 | 236,000 | — | — |
| 1990-11-02 | $2.64 | $2.75 | 72,000 | — | — |
| 1990-11-01 | $2.63 | $2.73 | 268,000 | — | — |
| 1990-10-31 | $2.63 | $2.73 | 34,400 | — | — |
| 1990-10-30 | $2.61 | $2.72 | 38,400 | — | — |
| 1990-10-29 | $2.61 | $2.72 | 16,800 | — | — |
| 1990-10-26 | $2.64 | $2.75 | 9,600 | — | — |
| 1990-10-25 | $2.64 | $2.75 | 160,800 | — | — |
| 1990-10-24 | $2.58 | $2.68 | 213,600 | — | — |
| 1990-10-23 | $2.63 | $2.73 | 132,800 | — | — |
| 1990-10-22 | $2.56 | $2.67 | 103,200 | — | — |
| 1990-10-19 | $2.58 | $2.68 | 110,400 | — | — |
| 1990-10-18 | $2.59 | $2.70 | 482,400 | — | — |
| 1990-10-17 | $2.47 | $2.57 | 86,400 | — | — |
| 1990-10-16 | $2.45 | $2.55 | 100,800 | — | — |
| 1990-10-15 | $2.61 | $2.72 | 42,400 | — | — |
| 1990-10-12 | $2.69 | $2.80 | 51,200 | — | — |
| 1990-10-11 | $2.75 | $2.86 | 88,000 | — | — |
| 1990-10-10 | $2.75 | $2.86 | 86,400 | — | — |
| 1990-10-09 | $2.84 | $2.96 | 45,600 | — | — |
| 1990-10-08 | $2.88 | $2.99 | 18,400 | — | — |
| 1990-10-05 | $2.84 | $2.96 | 89,600 | — | — |
| 1990-10-04 | $2.77 | $2.88 | 227,200 | — | — |
| 1990-10-03 | $2.81 | $2.93 | 372,800 | — | — |
| 1990-10-02 | $2.91 | $3.03 | 118,400 | — | — |
| 1990-10-01 | $2.89 | $3.01 | 297,600 | — | — |
| 1990-09-28 | $2.81 | $2.93 | 183,200 | — | — |
| 1990-09-27 | $2.84 | $2.96 | 568,800 | — | — |
| 1990-09-26 | $2.92 | $3.04 | 28,800 | — | — |
| 1990-09-25 | $2.88 | $2.99 | 114,400 | — | — |
| 1990-09-24 | $2.86 | $2.98 | 91,200 | — | — |
| 1990-09-21 | $2.86 | $2.98 | 184,000 | — | — |
| 1990-09-20 | $2.88 | $2.99 | 208,000 | — | — |
| 1990-09-19 | $2.92 | $3.04 | 44,800 | — | — |
| 1990-09-18 | $2.91 | $3.03 | 156,800 | — | — |
| 1990-09-17 | $2.94 | $3.06 | 424,800 | — | — |
| 1990-09-14 | $3.11 | $3.24 | 128,000 | — | — |
| 1990-09-13 | $3.13 | $3.25 | 97,600 | — | — |
| 1990-09-12 | $3.20 | $3.34 | 186,400 | — | — |
| 1990-09-11 | $3.17 | $3.30 | 197,600 | — | — |
| 1990-09-10 | $3.17 | $3.30 | 160,000 | — | — |
| 1990-09-07 | $3.16 | $3.29 | 298,400 | — | — |
| 1990-09-06 | $3.13 | $3.25 | 112,000 | — | — |
| 1990-09-05 | $3.14 | $3.27 | 140,800 | — | — |
| 1990-09-04 | $3.14 | $3.27 | 16,000 | — | — |
| 1990-08-31 | $3.19 | $3.32 | 96,800 | — | — |
| 1990-08-30 | $3.20 | $3.34 | 465,600 | — | — |
| 1990-08-29 | $3.20 | $3.34 | 695,200 | — | — |
| 1990-08-28 | $3.13 | $3.25 | 520,000 | — | — |
| 1990-08-27 | $3.14 | $3.27 | 118,400 | — | — |
| 1990-08-24 | $3.22 | $3.35 | 144,000 | — | — |
| 1990-08-23 | $3.17 | $3.30 | 224,800 | — | — |
| 1990-08-22 | $3.25 | $3.38 | 144,800 | — | — |
| 1990-08-21 | $3.33 | $3.47 | 341,600 | — | — |
| 1990-08-20 | $3.41 | $3.55 | 44,000 | — | — |
| 1990-08-17 | $3.47 | $3.61 | 260,800 | — | — |
| 1990-08-16 | $3.61 | $3.73 | 9,600 | — | — |
| 1990-08-15 | $3.63 | $3.75 | 31,200 | — | — |
| 1990-08-14 | $3.55 | $3.67 | 35,200 | — | — |
| 1990-08-13 | $3.45 | $3.57 | 137,600 | — | — |
| 1990-08-10 | $3.47 | $3.59 | 52,800 | — | — |
| 1990-08-09 | $3.48 | $3.60 | 117,600 | — | — |
| 1990-08-08 | $3.48 | $3.60 | 132,800 | — | — |
| 1990-08-07 | $3.50 | $3.62 | 133,600 | — | — |
| 1990-08-06 | $3.53 | $3.65 | 265,600 | — | — |
| 1990-08-03 | $3.63 | $3.75 | 447,200 | — | — |
| 1990-08-02 | $3.72 | $3.85 | 448,800 | — | — |
| 1990-08-01 | $3.72 | $3.85 | 563,200 | — | — |
| 1990-07-31 | $3.73 | $3.86 | 103,200 | — | — |
| 1990-07-30 | $3.72 | $3.85 | 242,400 | — | — |
| 1990-07-27 | $3.72 | $3.85 | 185,600 | — | — |
| 1990-07-26 | $3.75 | $3.88 | 339,200 | — | — |
| 1990-07-25 | $3.78 | $3.91 | 345,600 | — | — |
| 1990-07-24 | $3.78 | $3.91 | 98,400 | — | — |
| 1990-07-23 | $3.77 | $3.89 | 97,600 | — | — |
| 1990-07-20 | $3.92 | $4.06 | 104,800 | — | — |
| 1990-07-19 | $3.88 | $4.01 | 60,000 | — | — |
| 1990-07-18 | $3.91 | $4.04 | 28,000 | — | — |
| 1990-07-17 | $3.97 | $4.10 | 527,200 | — | — |
| 1990-07-16 | $4.03 | $4.17 | 294,400 | — | — |
| 1990-07-13 | $4.00 | $4.14 | 48,800 | — | — |
| 1990-07-12 | $3.98 | $4.12 | 80,800 | — | — |
| 1990-07-11 | $4.00 | $4.14 | 26,400 | — | — |
| 1990-07-10 | $4.05 | $4.18 | 309,600 | — | — |
| 1990-07-09 | $4.09 | $4.23 | 61,600 | — | — |
| 1990-07-06 | $4.08 | $4.22 | 56,000 | — | — |
| 1990-07-05 | $4.05 | $4.18 | 81,600 | — | — |
| 1990-07-03 | $4.02 | $4.15 | 85,600 | — | — |
| 1990-07-02 | $3.97 | $4.10 | 20,800 | — | — |
| 1990-06-29 | $4.00 | $4.14 | 578,400 | — | — |
| 1990-06-28 | $4.00 | $4.14 | 396,800 | — | — |
| 1990-06-27 | $3.97 | $4.10 | 32,000 | — | — |
| 1990-06-26 | $3.92 | $4.06 | 35,200 | — | — |
| 1990-06-25 | $3.92 | $4.06 | 84,000 | — | — |
| 1990-06-22 | $3.84 | $3.97 | 124,000 | — | — |
| 1990-06-21 | $3.94 | $4.07 | 128,000 | — | — |
| 1990-06-20 | $3.97 | $4.10 | 254,400 | — | — |
| 1990-06-19 | $4.03 | $4.17 | 69,600 | — | — |
| 1990-06-18 | $4.13 | $4.27 | 104,000 | — | — |
| 1990-06-15 | $4.13 | $4.27 | 76,800 | — | — |
| 1990-06-14 | $4.17 | $4.31 | 10,400 | — | — |
| 1990-06-13 | $4.19 | $4.33 | 139,200 | — | — |
| 1990-06-12 | $4.19 | $4.33 | 32,000 | — | — |
| 1990-06-11 | $4.16 | $4.30 | 184,800 | — | — |
| 1990-06-08 | $4.20 | $4.35 | 61,600 | — | — |
| 1990-06-07 | $4.25 | $4.39 | 127,200 | — | — |
| 1990-06-06 | $4.23 | $4.38 | 86,400 | — | — |
| 1990-06-05 | $4.16 | $4.30 | 286,400 | — | — |
| 1990-06-04 | $4.28 | $4.43 | 318,400 | — | — |
| 1990-06-01 | $4.14 | $4.28 | 182,400 | — | — |
| 1990-05-31 | $4.00 | $4.14 | 296,800 | — | — |
| 1990-05-30 | $4.00 | $4.14 | 28,000 | — | — |
| 1990-05-29 | $3.98 | $4.12 | 109,600 | — | — |
| 1990-05-25 | $3.94 | $4.07 | 38,400 | — | — |
| 1990-05-24 | $3.95 | $4.09 | 432,000 | — | — |
| 1990-05-23 | $4.00 | $4.14 | 154,400 | — | — |
| 1990-05-22 | $4.02 | $4.15 | 165,600 | — | — |
| 1990-05-21 | $4.03 | $4.17 | 156,000 | — | — |
| 1990-05-18 | $3.91 | $4.04 | 53,600 | — | — |
| 1990-05-17 | $3.92 | $4.03 | 31,200 | — | — |
| 1990-05-16 | $3.91 | $4.01 | 422,400 | — | — |
| 1990-05-15 | $3.91 | $4.01 | 46,400 | — | — |
| 1990-05-14 | $4.00 | $4.11 | 161,600 | — | — |
| 1990-05-11 | $4.14 | $4.25 | 136,000 | — | — |
| 1990-05-10 | $3.98 | $4.09 | 14,400 | — | — |
| 1990-05-09 | $3.98 | $4.09 | 12,800 | — | — |
| 1990-05-08 | $4.03 | $4.14 | 250,400 | — | — |
| 1990-05-07 | $3.94 | $4.05 | 233,600 | — | — |
| 1990-05-04 | $3.81 | $3.92 | 48,800 | — | — |
| 1990-05-03 | $3.81 | $3.92 | 469,600 | — | — |
| 1990-05-02 | $3.78 | $3.88 | 131,200 | — | — |
| 1990-05-01 | $3.75 | $3.85 | 625,600 | — | — |
| 1990-04-30 | $3.70 | $3.80 | 684,800 | — | — |
| 1990-04-27 | $3.81 | $3.92 | 442,400 | — | — |
| 1990-04-26 | $3.89 | $4.00 | 52,800 | — | — |
| 1990-04-25 | $3.95 | $4.06 | 42,400 | — | — |
| 1990-04-24 | $3.88 | $3.98 | 268,800 | — | — |
| 1990-04-23 | $3.88 | $3.98 | 1,032,800 | — | — |
| 1990-04-20 | $4.00 | $4.11 | 257,600 | — | — |
| 1990-04-19 | $3.92 | $4.03 | 355,200 | — | — |
| 1990-04-18 | $3.89 | $4.00 | 190,400 | — | — |
| 1990-04-17 | $3.94 | $4.05 | 36,800 | — | — |
| 1990-04-16 | $4.03 | $4.14 | 2,392,800 | — | — |
| 1990-04-12 | $4.03 | $4.14 | 92,000 | — | — |
| 1990-04-11 | $3.97 | $4.08 | 271,200 | — | — |
| 1990-04-10 | $4.14 | $4.25 | 370,400 | — | — |
| 1990-04-09 | $4.28 | $4.40 | 252,000 | — | — |
| 1990-04-06 | $4.20 | $4.32 | 468,800 | — | — |
| 1990-04-05 | $4.17 | $4.29 | 52,000 | — | — |
| 1990-04-04 | $4.17 | $4.29 | 619,200 | — | — |
| 1990-04-03 | $4.16 | $4.27 | 278,400 | — | — |
| 1990-04-02 | $4.09 | $4.21 | 378,400 | — | — |
| 1990-03-30 | $4.25 | $4.37 | 180,000 | — | — |
| 1990-03-29 | $4.27 | $4.38 | 74,400 | — | — |
| 1990-03-28 | $4.25 | $4.37 | 295,200 | — | — |
| 1990-03-27 | $4.14 | $4.25 | 744,800 | — | — |
| 1990-03-26 | $4.11 | $4.22 | 293,600 | — | — |
| 1990-03-23 | $4.16 | $4.27 | 475,200 | — | — |
| 1990-03-22 | $4.17 | $4.29 | 184,000 | — | — |
| 1990-03-21 | $4.30 | $4.41 | 304,800 | — | — |
| 1990-03-20 | $4.31 | $4.43 | 66,400 | — | — |
| 1990-03-19 | $4.19 | $4.30 | 140,000 | — | — |
| 1990-03-16 | $4.19 | $4.30 | 543,200 | — | — |
| 1990-03-15 | $4.13 | $4.24 | 188,800 | — | — |
| 1990-03-14 | $4.06 | $4.17 | 118,400 | — | — |
| 1990-03-13 | $4.03 | $4.14 | 126,400 | — | — |
| 1990-03-12 | $4.19 | $4.30 | 242,400 | — | — |
| 1990-03-09 | $4.22 | $4.33 | 214,400 | — | — |
| 1990-03-08 | $4.31 | $4.43 | 763,200 | — | — |
| 1990-03-07 | $4.06 | $4.17 | 461,600 | — | — |
| 1990-03-06 | $3.94 | $4.05 | 272,800 | — | — |
| 1990-03-05 | $3.91 | $4.01 | 73,600 | — | — |
| 1990-03-02 | $3.86 | $3.97 | 232,800 | — | — |
| 1990-03-01 | $3.83 | $3.93 | 151,200 | — | — |
| 1990-02-28 | $3.72 | $3.82 | 23,200 | — | — |
| 1990-02-27 | $3.72 | $3.82 | 173,600 | — | — |
| 1990-02-26 | $3.66 | $3.76 | 89,600 | — | — |
| 1990-02-23 | $3.69 | $3.79 | 21,600 | — | — |
| 1990-02-22 | $3.70 | $3.80 | 162,400 | — | — |
| 1990-02-21 | $3.72 | $3.82 | 86,400 | — | — |
| 1990-02-20 | $3.70 | $3.80 | 28,000 | — | — |
| 1990-02-16 | $3.69 | $3.76 | 27,200 | — | — |
| 1990-02-15 | $3.67 | $3.75 | 4,800 | — | — |
| 1990-02-14 | $3.66 | $3.73 | 142,400 | — | — |
| 1990-02-13 | $3.59 | $3.67 | 134,400 | — | — |
| 1990-02-12 | $3.66 | $3.73 | 25,600 | — | — |
| 1990-02-09 | $3.72 | $3.79 | 38,400 | — | — |
| 1990-02-08 | $3.63 | $3.70 | 114,400 | — | — |
| 1990-02-07 | $3.56 | $3.64 | 251,200 | — | — |
| 1990-02-06 | $3.72 | $3.79 | 345,600 | — | — |
| 1990-02-05 | $3.77 | $3.84 | 131,200 | — | — |
| 1990-02-02 | $3.69 | $3.76 | 79,200 | — | — |
| 1990-02-01 | $3.69 | $3.76 | 439,200 | — | — |
| 1990-01-31 | $3.56 | $3.64 | 366,400 | — | — |
| 1990-01-30 | $3.63 | $3.70 | 147,200 | — | — |
| 1990-01-29 | $3.70 | $3.78 | 5,600 | — | — |
| 1990-01-26 | $3.70 | $3.78 | 36,000 | — | — |
| 1990-01-25 | $3.73 | $3.81 | 457,600 | — | — |
| 1990-01-24 | $3.56 | $3.64 | 238,400 | — | — |
| 1990-01-23 | $3.66 | $3.73 | 186,400 | — | — |
| 1990-01-22 | $3.69 | $3.76 | 269,600 | — | — |
| 1990-01-19 | $3.70 | $3.78 | 52,800 | — | — |
| 1990-01-18 | $3.72 | $3.79 | 170,400 | — | — |
| 1990-01-17 | $3.73 | $3.81 | 207,200 | — | — |
| 1990-01-16 | $3.72 | $3.79 | 135,200 | — | — |
| 1990-01-15 | $3.72 | $3.79 | 16,800 | — | — |
| 1990-01-12 | $3.73 | $3.81 | 159,200 | — | — |
| 1990-01-11 | $3.78 | $3.86 | 32,000 | — | — |
| 1990-01-10 | $3.75 | $3.83 | 30,400 | — | — |
| 1990-01-09 | $3.80 | $3.87 | 238,400 | — | — |
| 1990-01-08 | $3.72 | $3.79 | 10,400 | — | — |
| 1990-01-05 | $3.72 | $3.79 | 112,800 | — | — |
| 1990-01-04 | $3.72 | $3.79 | 217,600 | — | — |
| 1990-01-03 | $3.72 | $3.79 | 83,200 | — | — |
| 1990-01-02 | $3.70 | $3.78 | 221,600 | — | — |