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 | $3.09 | $3.96 | 85,506 | — | — |
| 1990-12-28 | $3.16 | $4.05 | 139,919 | — | — |
| 1990-12-27 | $3.18 | $4.08 | 62,186 | — | — |
| 1990-12-26 | $3.28 | $4.20 | 529,232 | — | — |
| 1990-12-24 | $3.20 | $4.10 | 55,709 | — | — |
| 1990-12-21 | $3.18 | $4.08 | 595,305 | — | — |
| 1990-12-20 | $3.15 | $4.03 | 867,371 | — | — |
| 1990-12-19 | $3.16 | $4.05 | 472,228 | — | — |
| 1990-12-18 | $3.15 | $4.03 | 79,676 | — | — |
| 1990-12-17 | $3.16 | $4.05 | 52,470 | — | — |
| 1990-12-14 | $3.22 | $4.13 | 443,726 | — | — |
| 1990-12-13 | $3.20 | $4.10 | 290,851 | — | — |
| 1990-12-12 | $3.16 | $4.05 | 687,289 | — | — |
| 1990-12-11 | $3.16 | $4.05 | 215,709 | — | — |
| 1990-12-10 | $3.24 | $4.15 | 150,284 | — | — |
| 1990-12-07 | $3.28 | $4.20 | 293,442 | — | — |
| 1990-12-06 | $3.24 | $4.15 | 465,102 | — | — |
| 1990-12-05 | $3.24 | $4.15 | 500,082 | — | — |
| 1990-12-04 | $3.16 | $4.05 | 239,029 | — | — |
| 1990-12-03 | $3.22 | $4.13 | 128,259 | — | — |
| 1990-11-30 | $3.22 | $4.13 | 358,867 | — | — |
| 1990-11-29 | $2.97 | $3.81 | 176,195 | — | — |
| 1990-11-28 | $3.03 | $3.88 | 139,272 | — | — |
| 1990-11-27 | $3.09 | $3.92 | 867,371 | — | — |
| 1990-11-26 | $3.15 | $3.99 | 142,511 | — | — |
| 1990-11-23 | $3.05 | $3.87 | 91,336 | — | — |
| 1990-11-21 | $3.09 | $3.92 | 376,357 | — | — |
| 1990-11-20 | $3.24 | $4.11 | 184,616 | — | — |
| 1990-11-19 | $3.32 | $4.21 | 143,806 | — | — |
| 1990-11-16 | $3.32 | $4.21 | 178,138 | — | — |
| 1990-11-15 | $3.26 | $4.14 | 64,130 | — | — |
| 1990-11-14 | $3.28 | $4.16 | 71,903 | — | — |
| 1990-11-13 | $3.28 | $4.16 | 97,166 | — | — |
| 1990-11-12 | $3.38 | $4.29 | 509,151 | — | — |
| 1990-11-09 | $3.26 | $4.14 | 78,381 | — | — |
| 1990-11-08 | $3.22 | $4.09 | 251,337 | — | — |
| 1990-11-07 | $3.28 | $4.16 | 82,267 | — | — |
| 1990-11-06 | $3.45 | $4.38 | 235,790 | — | — |
| 1990-11-05 | $3.43 | $4.36 | 262,997 | — | — |
| 1990-11-02 | $3.34 | $4.24 | 310,932 | — | — |
| 1990-11-01 | $3.20 | $4.07 | 88,097 | — | — |
| 1990-10-31 | $3.22 | $4.09 | 144,454 | — | — |
| 1990-10-30 | $3.20 | $4.07 | 255,223 | — | — |
| 1990-10-29 | $3.13 | $3.97 | 68,664 | — | — |
| 1990-10-26 | $3.13 | $3.97 | 64,778 | — | — |
| 1990-10-25 | $3.13 | $3.97 | 151,579 | — | — |
| 1990-10-24 | $3.09 | $3.92 | 245,507 | — | — |
| 1990-10-23 | $3.01 | $3.82 | 446,317 | — | — |
| 1990-10-22 | $3.01 | $3.82 | 147,045 | — | — |
| 1990-10-19 | $3.01 | $3.82 | 299,920 | — | — |
| 1990-10-18 | $2.95 | $3.75 | 307,045 | — | — |
| 1990-10-17 | $2.93 | $3.72 | 189,150 | — | — |
| 1990-10-16 | $2.89 | $3.67 | 75,142 | — | — |
| 1990-10-15 | $3.01 | $3.82 | 203,401 | — | — |
| 1990-10-12 | $2.88 | $3.65 | 219,596 | — | — |
| 1990-10-11 | $2.80 | $3.55 | 332,309 | — | — |
| 1990-10-10 | $2.97 | $3.77 | 390,608 | — | — |
| 1990-10-09 | $2.99 | $3.80 | 160,000 | — | — |
| 1990-10-08 | $2.99 | $3.80 | 71,903 | — | — |
| 1990-10-05 | $2.95 | $3.75 | 161,296 | — | — |
| 1990-10-04 | $3.13 | $3.97 | 332,956 | — | — |
| 1990-10-03 | $3.13 | $3.97 | 45,344 | — | — |
| 1990-10-02 | $3.20 | $4.07 | 246,155 | — | — |
| 1990-10-01 | $3.20 | $4.07 | 75,142 | — | — |
| 1990-09-28 | $3.20 | $4.07 | 202,754 | — | — |
| 1990-09-27 | $3.11 | $3.94 | 301,215 | — | — |
| 1990-09-26 | $3.11 | $3.94 | 534,414 | — | — |
| 1990-09-25 | $2.97 | $3.77 | 504,617 | — | — |
| 1990-09-24 | $2.89 | $3.67 | 215,061 | — | — |
| 1990-09-21 | $2.93 | $3.72 | 343,969 | — | — |
| 1990-09-20 | $2.99 | $3.80 | 148,988 | — | — |
| 1990-09-19 | $3.01 | $3.82 | 787,047 | — | — |
| 1990-09-18 | $3.11 | $3.94 | 960,650 | — | — |
| 1990-09-17 | $3.07 | $3.89 | 130,851 | — | — |
| 1990-09-14 | $3.01 | $3.82 | 967,776 | — | — |
| 1990-09-13 | $3.03 | $3.84 | 87,450 | — | — |
| 1990-09-12 | $3.07 | $3.89 | 561,621 | — | — |
| 1990-09-11 | $3.09 | $3.92 | 133,442 | — | — |
| 1990-09-10 | $3.18 | $4.04 | 236,438 | — | — |
| 1990-09-07 | $3.13 | $3.97 | 277,895 | — | — |
| 1990-09-06 | $3.09 | $3.92 | 1,611,664 | — | — |
| 1990-09-05 | $3.28 | $4.16 | 205,345 | — | — |
| 1990-09-04 | $3.28 | $4.16 | 33,037 | — | — |
| 1990-08-31 | $3.28 | $4.16 | 233,847 | — | — |
| 1990-08-30 | $3.30 | $4.19 | 158,057 | — | — |
| 1990-08-29 | $3.30 | $4.19 | 172,956 | — | — |
| 1990-08-28 | $3.26 | $4.10 | 138,624 | — | — |
| 1990-08-27 | $3.30 | $4.15 | 311,580 | — | — |
| 1990-08-24 | $3.15 | $3.96 | 535,710 | — | — |
| 1990-08-23 | $3.09 | $3.88 | 578,463 | — | — |
| 1990-08-22 | $3.16 | $3.98 | 473,524 | — | — |
| 1990-08-21 | $3.28 | $4.13 | 967,776 | — | — |
| 1990-08-20 | $3.30 | $4.15 | 462,511 | — | — |
| 1990-08-17 | $3.43 | $4.32 | 251,984 | — | — |
| 1990-08-16 | $3.51 | $4.42 | 332,956 | — | — |
| 1990-08-15 | $3.69 | $4.64 | 222,187 | — | — |
| 1990-08-14 | $3.74 | $4.71 | 84,211 | — | — |
| 1990-08-13 | $3.67 | $4.61 | 66,721 | — | — |
| 1990-08-10 | $3.65 | $4.59 | 146,397 | — | — |
| 1990-08-09 | $3.69 | $4.64 | 114,656 | — | — |
| 1990-08-08 | $3.76 | $4.73 | 281,134 | — | — |
| 1990-08-07 | $3.69 | $4.64 | 340,730 | — | — |
| 1990-08-06 | $3.72 | $4.68 | 64,778 | — | — |
| 1990-08-03 | $3.80 | $4.78 | 364,050 | — | — |
| 1990-08-02 | $4.01 | $5.05 | 458,625 | — | — |
| 1990-08-01 | $4.05 | $5.10 | 391,256 | — | — |
| 1990-07-31 | $4.05 | $5.10 | 603,726 | — | — |
| 1990-07-30 | $4.21 | $5.29 | 281,782 | — | — |
| 1990-07-27 | $4.25 | $5.34 | 538,301 | — | — |
| 1990-07-26 | $4.13 | $5.19 | 343,969 | — | — |
| 1990-07-25 | $4.03 | $5.07 | 158,057 | — | — |
| 1990-07-24 | $3.90 | $4.90 | 560,973 | — | — |
| 1990-07-23 | $3.70 | $4.66 | 325,183 | — | — |
| 1990-07-20 | $3.80 | $4.78 | 285,669 | — | — |
| 1990-07-19 | $3.84 | $4.83 | 470,285 | — | — |
| 1990-07-18 | $3.88 | $4.88 | 351,094 | — | — |
| 1990-07-17 | $3.99 | $5.02 | 88,745 | — | — |
| 1990-07-16 | $4.01 | $5.05 | 91,984 | — | — |
| 1990-07-13 | $3.96 | $4.98 | 156,114 | — | — |
| 1990-07-12 | $3.98 | $5.00 | 148,988 | — | — |
| 1990-07-11 | $3.94 | $4.95 | 317,410 | — | — |
| 1990-07-10 | $3.90 | $4.90 | 229,312 | — | — |
| 1990-07-09 | $4.01 | $5.05 | 113,361 | — | — |
| 1990-07-06 | $4.13 | $5.19 | 51,822 | — | — |
| 1990-07-05 | $4.09 | $5.15 | 296,033 | — | — |
| 1990-07-03 | $4.17 | $5.24 | 459,920 | — | — |
| 1990-07-02 | $4.15 | $5.22 | 154,170 | — | — |
| 1990-06-29 | $3.99 | $5.02 | 244,211 | — | — |
| 1990-06-28 | $3.96 | $4.98 | 136,681 | — | — |
| 1990-06-27 | $3.90 | $4.90 | 161,944 | — | — |
| 1990-06-26 | $3.86 | $4.85 | 266,883 | — | — |
| 1990-06-25 | $3.86 | $4.85 | 127,612 | — | — |
| 1990-06-22 | $3.82 | $4.81 | 464,455 | — | — |
| 1990-06-21 | $3.98 | $5.00 | 215,061 | — | — |
| 1990-06-20 | $3.90 | $4.90 | 94,575 | — | — |
| 1990-06-19 | $3.86 | $4.85 | 493,605 | — | — |
| 1990-06-18 | $3.78 | $4.76 | 189,150 | — | — |
| 1990-06-15 | $3.90 | $4.90 | 444,374 | — | — |
| 1990-06-14 | $4.09 | $5.15 | 114,008 | — | — |
| 1990-06-13 | $4.03 | $5.07 | 144,454 | — | — |
| 1990-06-12 | $4.05 | $5.10 | 415,872 | — | — |
| 1990-06-11 | $4.05 | $5.10 | 92,632 | — | — |
| 1990-06-08 | $4.01 | $5.05 | 180,081 | — | — |
| 1990-06-07 | $4.09 | $5.15 | 208,584 | — | — |
| 1990-06-06 | $4.19 | $5.27 | 160,648 | — | — |
| 1990-06-05 | $4.13 | $5.19 | 316,762 | — | — |
| 1990-06-04 | $4.21 | $5.29 | 584,941 | — | — |
| 1990-06-01 | $4.01 | $5.05 | 360,811 | — | — |
| 1990-05-31 | $4.03 | $5.07 | 389,961 | — | — |
| 1990-05-30 | $4.05 | $5.10 | 194,980 | — | — |
| 1990-05-29 | $4.01 | $5.01 | 384,131 | — | — |
| 1990-05-25 | $3.96 | $4.94 | 114,008 | — | — |
| 1990-05-24 | $4.01 | $5.01 | 119,191 | — | — |
| 1990-05-23 | $4.03 | $5.04 | 358,867 | — | — |
| 1990-05-22 | $4.03 | $5.04 | 748,180 | — | — |
| 1990-05-21 | $3.92 | $4.89 | 202,754 | — | — |
| 1990-05-18 | $3.88 | $4.84 | 267,531 | — | — |
| 1990-05-17 | $3.88 | $4.84 | 377,653 | — | — |
| 1990-05-16 | $3.86 | $4.82 | 51,174 | — | — |
| 1990-05-15 | $3.88 | $4.84 | 142,511 | — | — |
| 1990-05-14 | $3.98 | $4.96 | 551,904 | — | — |
| 1990-05-11 | $3.94 | $4.92 | 436,600 | — | — |
| 1990-05-10 | $3.86 | $4.82 | 397,086 | — | — |
| 1990-05-09 | $3.88 | $4.84 | 282,430 | — | — |
| 1990-05-08 | $3.82 | $4.77 | 292,147 | — | — |
| 1990-05-07 | $3.80 | $4.75 | 494,252 | — | — |
| 1990-05-04 | $3.78 | $4.72 | 251,337 | — | — |
| 1990-05-03 | $3.74 | $4.68 | 338,139 | — | — |
| 1990-05-02 | $3.63 | $4.53 | 57,004 | — | — |
| 1990-05-01 | $3.65 | $4.55 | 290,203 | — | — |
| 1990-04-30 | $3.61 | $4.51 | 130,203 | — | — |
| 1990-04-27 | $3.55 | $4.43 | 114,008 | — | — |
| 1990-04-26 | $3.63 | $4.53 | 746,885 | — | — |
| 1990-04-25 | $3.49 | $4.36 | 92,632 | — | — |
| 1990-04-24 | $3.42 | $4.27 | 513,686 | — | — |
| 1990-04-23 | $3.45 | $4.31 | 138,624 | — | — |
| 1990-04-20 | $3.43 | $4.29 | 158,057 | — | — |
| 1990-04-19 | $3.57 | $4.46 | 114,656 | — | — |
| 1990-04-18 | $3.59 | $4.48 | 197,571 | — | — |
| 1990-04-17 | $3.67 | $4.58 | 122,429 | — | — |
| 1990-04-16 | $3.61 | $4.51 | 379,596 | — | — |
| 1990-04-12 | $3.63 | $4.53 | 54,413 | — | — |
| 1990-04-11 | $3.61 | $4.51 | 108,178 | — | — |
| 1990-04-10 | $3.67 | $4.58 | 38,219 | — | — |
| 1990-04-09 | $3.65 | $4.55 | 127,612 | — | — |
| 1990-04-06 | $3.67 | $4.58 | 100,405 | — | — |
| 1990-04-05 | $3.69 | $4.60 | 198,867 | — | — |
| 1990-04-04 | $3.63 | $4.53 | 353,685 | — | — |
| 1990-04-03 | $3.57 | $4.46 | 421,054 | — | — |
| 1990-04-02 | $3.65 | $4.55 | 255,871 | — | — |
| 1990-03-30 | $3.67 | $4.58 | 162,592 | — | — |
| 1990-03-29 | $3.65 | $4.55 | 124,373 | — | — |
| 1990-03-28 | $3.65 | $4.55 | 182,673 | — | — |
| 1990-03-27 | $3.74 | $4.68 | 337,491 | — | — |
| 1990-03-26 | $3.90 | $4.87 | 68,016 | — | — |
| 1990-03-23 | $3.90 | $4.87 | 148,340 | — | — |
| 1990-03-22 | $3.94 | $4.92 | 289,555 | — | — |
| 1990-03-21 | $3.90 | $4.87 | 176,843 | — | — |
| 1990-03-20 | $3.96 | $4.94 | 276,600 | — | — |
| 1990-03-19 | $3.96 | $4.94 | 349,799 | — | — |
| 1990-03-16 | $3.92 | $4.89 | 698,301 | — | — |
| 1990-03-15 | $3.72 | $4.65 | 109,474 | — | — |
| 1990-03-14 | $3.63 | $4.53 | 163,239 | — | — |
| 1990-03-13 | $3.51 | $4.39 | 124,373 | — | — |
| 1990-03-12 | $3.59 | $4.48 | 207,288 | — | — |
| 1990-03-09 | $3.53 | $4.41 | 241,620 | — | — |
| 1990-03-08 | $3.53 | $4.41 | 112,065 | — | — |
| 1990-03-07 | $3.59 | $4.48 | 291,499 | — | — |
| 1990-03-06 | $3.51 | $4.39 | 182,673 | — | — |
| 1990-03-05 | $3.45 | $4.31 | 173,604 | — | — |
| 1990-03-02 | $3.45 | $4.28 | 116,600 | — | — |
| 1990-03-01 | $3.45 | $4.28 | 260,406 | — | — |
| 1990-02-28 | $3.36 | $4.16 | 227,369 | — | — |
| 1990-02-27 | $3.38 | $4.18 | 75,790 | — | — |
| 1990-02-26 | $3.40 | $4.21 | 217,652 | — | — |
| 1990-02-23 | $3.32 | $4.11 | 494,252 | — | — |
| 1990-02-22 | $3.28 | $4.06 | 135,385 | — | — |
| 1990-02-21 | $3.28 | $4.06 | 182,673 | — | — |
| 1990-02-20 | $3.26 | $4.04 | 429,475 | — | — |
| 1990-02-16 | $3.32 | $4.11 | 168,422 | — | — |
| 1990-02-15 | $3.28 | $4.06 | 277,248 | — | — |
| 1990-02-14 | $3.34 | $4.13 | 114,008 | — | — |
| 1990-02-13 | $3.40 | $4.21 | 121,782 | — | — |
| 1990-02-12 | $3.28 | $4.06 | 449,556 | — | — |
| 1990-02-09 | $3.32 | $4.11 | 391,256 | — | — |
| 1990-02-08 | $3.28 | $4.06 | 154,818 | — | — |
| 1990-02-07 | $3.36 | $4.16 | 198,219 | — | — |
| 1990-02-06 | $3.38 | $4.18 | 495,548 | — | — |
| 1990-02-05 | $3.36 | $4.16 | 103,644 | — | — |
| 1990-02-02 | $3.45 | $4.28 | 256,519 | — | — |
| 1990-02-01 | $3.47 | $4.30 | 181,377 | — | — |
| 1990-01-31 | $3.47 | $4.30 | 301,863 | — | — |
| 1990-01-30 | $3.43 | $4.25 | 498,787 | — | — |
| 1990-01-29 | $3.53 | $4.37 | 93,280 | — | — |
| 1990-01-26 | $3.53 | $4.37 | 196,924 | — | — |
| 1990-01-25 | $3.55 | $4.40 | 145,749 | — | — |
| 1990-01-24 | $3.49 | $4.33 | 166,478 | — | — |
| 1990-01-23 | $3.55 | $4.40 | 109,474 | — | — |
| 1990-01-22 | $3.49 | $4.33 | 200,162 | — | — |
| 1990-01-19 | $3.53 | $4.37 | 125,021 | — | — |
| 1990-01-18 | $3.59 | $4.44 | 117,895 | — | — |
| 1990-01-17 | $3.57 | $4.42 | 349,799 | — | — |
| 1990-01-16 | $3.61 | $4.47 | 198,219 | — | — |
| 1990-01-15 | $3.55 | $4.40 | 507,208 | — | — |
| 1990-01-12 | $3.67 | $4.54 | 160,648 | — | — |
| 1990-01-11 | $3.72 | $4.61 | 362,106 | — | — |
| 1990-01-10 | $3.63 | $4.49 | 164,535 | — | — |
| 1990-01-09 | $3.72 | $4.61 | 761,783 | — | — |
| 1990-01-08 | $3.70 | $4.59 | 121,782 | — | — |
| 1990-01-05 | $3.70 | $4.59 | 251,337 | — | — |
| 1990-01-04 | $3.74 | $4.64 | 129,555 | — | — |
| 1990-01-03 | $3.74 | $4.64 | 262,349 | — | — |
| 1990-01-02 | $3.90 | $4.83 | 221,539 | — | — |