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
- 1981-12-31 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 | $4.05 | $4.05 | 242,747 | — | — |
| 1990-12-28 | $4.09 | $4.09 | 129,224 | — | — |
| 1990-12-27 | $4.10 | $4.10 | 272,939 | — | — |
| 1990-12-26 | $4.06 | $4.06 | 335,740 | — | — |
| 1990-12-24 | $3.97 | $3.97 | 111,108 | — | — |
| 1990-12-21 | $3.97 | $3.97 | 525,348 | — | — |
| 1990-12-20 | $4.09 | $4.09 | 844,180 | — | — |
| 1990-12-19 | $4.05 | $4.05 | 1,350,204 | — | — |
| 1990-12-18 | $3.97 | $3.97 | 513,271 | — | — |
| 1990-12-17 | $3.88 | $3.88 | 172,701 | — | — |
| 1990-12-14 | $3.89 | $3.89 | 190,816 | — | — |
| 1990-12-13 | $3.89 | $3.89 | 251,201 | — | — |
| 1990-12-12 | $3.89 | $3.89 | 576,071 | — | — |
| 1990-12-11 | $3.87 | $3.87 | 527,763 | — | — |
| 1990-12-10 | $3.97 | $3.97 | 797,080 | — | — |
| 1990-12-07 | $4.05 | $4.05 | 547,086 | — | — |
| 1990-12-06 | $4.06 | $4.06 | 1,426,289 | — | — |
| 1990-12-05 | $4.06 | $4.06 | 1,892,460 | — | — |
| 1990-12-04 | $4.09 | $4.09 | 1,038,619 | — | — |
| 1990-12-03 | $4.12 | $4.12 | 807,949 | — | — |
| 1990-11-30 | $4.06 | $4.06 | 903,357 | — | — |
| 1990-11-29 | $3.95 | $3.95 | 820,026 | — | — |
| 1990-11-28 | $3.93 | $3.93 | 339,363 | — | — |
| 1990-11-27 | $3.89 | $3.89 | 1,119,534 | — | — |
| 1990-11-26 | $3.85 | $3.85 | 642,494 | — | — |
| 1990-11-23 | $3.90 | $3.90 | 142,508 | — | — |
| 1990-11-21 | $3.93 | $3.93 | 669,064 | — | — |
| 1990-11-20 | $3.87 | $3.87 | 415,448 | — | — |
| 1990-11-19 | $3.87 | $3.87 | 171,493 | — | — |
| 1990-11-16 | $3.87 | $3.87 | 615,925 | — | — |
| 1990-11-15 | $3.80 | $3.80 | 464,963 | — | — |
| 1990-11-14 | $3.80 | $3.80 | 137,677 | — | — |
| 1990-11-13 | $3.78 | $3.78 | 521,725 | — | — |
| 1990-11-12 | $3.75 | $3.75 | 92,993 | — | — |
| 1990-11-09 | $3.71 | $3.71 | 495,155 | — | — |
| 1990-11-08 | $3.65 | $3.65 | 636,456 | — | — |
| 1990-11-07 | $3.64 | $3.64 | 853,841 | — | — |
| 1990-11-06 | $3.64 | $3.64 | 571,240 | — | — |
| 1990-11-05 | $3.62 | $3.62 | 160,624 | — | — |
| 1990-11-02 | $3.65 | $3.65 | 507,232 | — | — |
| 1990-11-01 | $3.51 | $3.51 | 161,831 | — | — |
| 1990-10-31 | $3.53 | $3.53 | 737,902 | — | — |
| 1990-10-30 | $3.49 | $3.49 | 2,115,884 | — | — |
| 1990-10-29 | $3.37 | $3.37 | 256,032 | — | — |
| 1990-10-26 | $3.33 | $3.33 | 234,293 | — | — |
| 1990-10-25 | $3.39 | $3.39 | 293,470 | — | — |
| 1990-10-24 | $3.35 | $3.35 | 1,369,528 | — | — |
| 1990-10-23 | $3.29 | $3.29 | 252,409 | — | — |
| 1990-10-22 | $3.30 | $3.30 | 293,470 | — | — |
| 1990-10-19 | $3.30 | $3.30 | 634,041 | — | — |
| 1990-10-18 | $3.30 | $3.30 | 1,379,189 | — | — |
| 1990-10-17 | $3.17 | $3.17 | 171,493 | — | — |
| 1990-10-16 | $3.23 | $3.23 | 264,485 | — | — |
| 1990-10-15 | $3.31 | $3.31 | 264,485 | — | — |
| 1990-10-12 | $3.32 | $3.32 | 202,893 | — | — |
| 1990-10-11 | $3.31 | $3.31 | 1,170,258 | — | — |
| 1990-10-10 | $3.35 | $3.35 | 188,401 | — | — |
| 1990-10-09 | $3.39 | $3.39 | 497,571 | — | — |
| 1990-10-08 | $3.42 | $3.42 | 55,554 | — | — |
| 1990-10-05 | $3.39 | $3.39 | 513,271 | — | — |
| 1990-10-04 | $3.37 | $3.37 | 390,086 | — | — |
| 1990-10-03 | $3.32 | $3.32 | 192,024 | — | — |
| 1990-10-02 | $3.36 | $3.36 | 236,708 | — | — |
| 1990-10-01 | $3.42 | $3.42 | 452,886 | — | — |
| 1990-09-28 | $3.17 | $3.17 | 281,393 | — | — |
| 1990-09-27 | $3.13 | $3.13 | 376,801 | — | — |
| 1990-09-26 | $3.13 | $3.13 | 126,808 | — | — |
| 1990-09-25 | $3.11 | $3.11 | 471,002 | — | — |
| 1990-09-24 | $3.05 | $3.05 | 791,041 | — | — |
| 1990-09-21 | $3.16 | $3.16 | 530,179 | — | — |
| 1990-09-20 | $3.16 | $3.16 | 169,077 | — | — |
| 1990-09-19 | $3.14 | $3.14 | 1,131,611 | — | — |
| 1990-09-18 | $3.18 | $3.18 | 858,672 | — | — |
| 1990-09-17 | $3.20 | $3.20 | 473,417 | — | — |
| 1990-09-14 | $3.18 | $3.18 | 295,886 | — | — |
| 1990-09-13 | $3.27 | $3.27 | 152,170 | — | — |
| 1990-09-12 | $3.29 | $3.29 | 277,770 | — | — |
| 1990-09-11 | $3.30 | $3.30 | 396,124 | — | — |
| 1990-09-10 | $3.35 | $3.35 | 312,793 | — | — |
| 1990-09-07 | $3.37 | $3.37 | 550,710 | — | — |
| 1990-09-06 | $3.28 | $3.28 | 157,001 | — | — |
| 1990-09-05 | $3.33 | $3.33 | 181,154 | — | — |
| 1990-09-04 | $3.27 | $3.27 | 456,509 | — | — |
| 1990-08-31 | $3.24 | $3.24 | 117,147 | — | — |
| 1990-08-30 | $3.27 | $3.27 | 189,608 | — | — |
| 1990-08-29 | $3.28 | $3.28 | 95,408 | — | — |
| 1990-08-28 | $3.30 | $3.30 | 510,856 | — | — |
| 1990-08-27 | $3.32 | $3.32 | 1,038,619 | — | — |
| 1990-08-24 | $3.14 | $3.14 | 514,479 | — | — |
| 1990-08-23 | $3.17 | $3.17 | 549,502 | — | — |
| 1990-08-22 | $3.26 | $3.26 | 667,856 | — | — |
| 1990-08-21 | $3.25 | $3.25 | 462,548 | — | — |
| 1990-08-20 | $3.31 | $3.31 | 224,632 | — | — |
| 1990-08-17 | $3.32 | $3.32 | 990,311 | — | — |
| 1990-08-16 | $3.39 | $3.39 | 614,717 | — | — |
| 1990-08-15 | $3.45 | $3.45 | 170,285 | — | — |
| 1990-08-14 | $3.44 | $3.44 | 222,216 | — | — |
| 1990-08-13 | $3.45 | $3.45 | 576,071 | — | — |
| 1990-08-10 | $3.45 | $3.45 | 347,817 | — | — |
| 1990-08-09 | $3.50 | $3.50 | 241,539 | — | — |
| 1990-08-08 | $3.45 | $3.45 | 264,485 | — | — |
| 1990-08-07 | $3.43 | $3.43 | 217,385 | — | — |
| 1990-08-06 | $3.41 | $3.41 | 309,170 | — | — |
| 1990-08-03 | $3.47 | $3.47 | 699,256 | — | — |
| 1990-08-02 | $3.56 | $3.56 | 629,210 | — | — |
| 1990-08-01 | $3.57 | $3.57 | 615,925 | — | — |
| 1990-07-31 | $3.63 | $3.63 | 491,532 | — | — |
| 1990-07-30 | $3.65 | $3.65 | 414,240 | — | — |
| 1990-07-27 | $3.66 | $3.66 | 571,240 | — | — |
| 1990-07-26 | $3.64 | $3.64 | 563,994 | — | — |
| 1990-07-25 | $3.60 | $3.60 | 1,526,528 | — | — |
| 1990-07-24 | $3.57 | $3.57 | 898,526 | — | — |
| 1990-07-23 | $3.60 | $3.60 | 554,333 | — | — |
| 1990-07-20 | $3.62 | $3.62 | 394,917 | — | — |
| 1990-07-19 | $3.65 | $3.65 | 1,345,374 | — | — |
| 1990-07-18 | $3.64 | $3.64 | 1,359,866 | — | — |
| 1990-07-17 | $3.75 | $3.75 | 1,518,074 | — | — |
| 1990-07-16 | $3.79 | $3.79 | 236,708 | — | — |
| 1990-07-13 | $3.76 | $3.76 | 1,377,982 | — | — |
| 1990-07-12 | $3.72 | $3.72 | 745,149 | — | — |
| 1990-07-11 | $3.71 | $3.71 | 536,217 | — | — |
| 1990-07-10 | $3.68 | $3.68 | 648,533 | — | — |
| 1990-07-09 | $3.73 | $3.73 | 3,800,620 | — | — |
| 1990-07-06 | $3.79 | $3.79 | 394,917 | — | — |
| 1990-07-05 | $3.77 | $3.77 | 323,663 | — | — |
| 1990-07-03 | $3.79 | $3.79 | 942,003 | — | — |
| 1990-07-02 | $3.84 | $3.84 | 933,549 | — | — |
| 1990-06-29 | $3.93 | $3.93 | 363,517 | — | — |
| 1990-06-28 | $3.89 | $3.89 | 320,040 | — | — |
| 1990-06-27 | $3.86 | $3.86 | 149,754 | — | — |
| 1990-06-26 | $3.79 | $3.79 | 1,063,980 | — | — |
| 1990-06-25 | $3.85 | $3.85 | 502,402 | — | — |
| 1990-06-22 | $3.94 | $3.94 | 847,803 | — | — |
| 1990-06-21 | $3.94 | $3.94 | 330,909 | — | — |
| 1990-06-20 | $3.94 | $3.94 | 199,270 | — | — |
| 1990-06-19 | $3.95 | $3.95 | 463,755 | — | — |
| 1990-06-18 | $3.94 | $3.94 | 311,586 | — | — |
| 1990-06-15 | $3.95 | $3.95 | 1,374,358 | — | — |
| 1990-06-14 | $3.96 | $3.96 | 329,701 | — | — |
| 1990-06-13 | $3.92 | $3.92 | 1,468,559 | — | — |
| 1990-06-12 | $3.97 | $3.97 | 591,771 | — | — |
| 1990-06-11 | $4.04 | $4.04 | 206,516 | — | — |
| 1990-06-08 | $4.06 | $4.06 | 832,103 | — | — |
| 1990-06-07 | $4.06 | $4.06 | 519,309 | — | — |
| 1990-06-06 | $4.04 | $4.04 | 1,096,588 | — | — |
| 1990-06-05 | $4.08 | $4.08 | 1,163,012 | — | — |
| 1990-06-04 | $4.11 | $4.11 | 900,941 | — | — |
| 1990-06-01 | $4.10 | $4.10 | 1,408,174 | — | — |
| 1990-05-31 | $4.07 | $4.07 | 2,495,101 | — | — |
| 1990-05-30 | $4.08 | $4.08 | 1,169,050 | — | — |
| 1990-05-29 | $4.08 | $4.08 | 1,219,773 | — | — |
| 1990-05-25 | $3.90 | $3.90 | 532,594 | — | — |
| 1990-05-24 | $3.88 | $3.88 | 888,864 | — | — |
| 1990-05-23 | $3.79 | $3.79 | 778,964 | — | — |
| 1990-05-22 | $3.76 | $3.76 | 1,687,152 | — | — |
| 1990-05-21 | $3.77 | $3.77 | 446,848 | — | — |
| 1990-05-18 | $3.80 | $3.80 | 720,995 | — | — |
| 1990-05-17 | $3.78 | $3.78 | 855,049 | — | — |
| 1990-05-16 | $3.75 | $3.75 | 1,435,951 | — | — |
| 1990-05-15 | $3.76 | $3.76 | 1,179,919 | — | — |
| 1990-05-14 | $3.73 | $3.73 | 894,903 | — | — |
| 1990-05-11 | $3.66 | $3.66 | 1,254,796 | — | — |
| 1990-05-10 | $3.68 | $3.68 | 1,399,720 | — | — |
| 1990-05-09 | $3.71 | $3.71 | 391,294 | — | — |
| 1990-05-08 | $3.76 | $3.76 | 602,640 | — | — |
| 1990-05-07 | $3.76 | $3.76 | 483,079 | — | — |
| 1990-05-04 | $3.75 | $3.75 | 1,134,027 | — | — |
| 1990-05-03 | $3.78 | $3.78 | 536,217 | — | — |
| 1990-05-02 | $3.77 | $3.77 | 984,273 | — | — |
| 1990-05-01 | $3.73 | $3.73 | 1,749,952 | — | — |
| 1990-04-30 | $3.68 | $3.68 | 351,440 | — | — |
| 1990-04-27 | $3.58 | $3.58 | 909,395 | — | — |
| 1990-04-26 | $3.57 | $3.57 | 2,900,887 | — | — |
| 1990-04-25 | $3.65 | $3.65 | 980,649 | — | — |
| 1990-04-24 | $3.49 | $3.49 | 396,124 | — | — |
| 1990-04-23 | $3.52 | $3.52 | 462,548 | — | — |
| 1990-04-20 | $3.49 | $3.49 | 361,101 | — | — |
| 1990-04-19 | $3.46 | $3.46 | 449,263 | — | — |
| 1990-04-18 | $3.44 | $3.44 | 1,112,288 | — | — |
| 1990-04-17 | $3.41 | $3.41 | 816,403 | — | — |
| 1990-04-16 | $3.46 | $3.46 | 1,043,450 | — | — |
| 1990-04-12 | $3.50 | $3.50 | 1,800,675 | — | — |
| 1990-04-11 | $3.47 | $3.47 | 5,683,419 | — | — |
| 1990-04-10 | $3.35 | $3.35 | 3,555,458 | — | — |
| 1990-04-09 | $3.55 | $3.55 | 1,295,858 | — | — |
| 1990-04-06 | $3.52 | $3.52 | 2,735,432 | — | — |
| 1990-04-05 | $3.60 | $3.60 | 1,342,958 | — | — |
| 1990-04-04 | $3.62 | $3.62 | 677,518 | — | — |
| 1990-04-03 | $3.65 | $3.65 | 553,125 | — | — |
| 1990-04-02 | $3.64 | $3.64 | 663,025 | — | — |
| 1990-03-30 | $3.77 | $3.77 | 373,178 | — | — |
| 1990-03-29 | $3.78 | $3.78 | 416,655 | — | — |
| 1990-03-28 | $3.79 | $3.79 | 468,586 | — | — |
| 1990-03-27 | $3.77 | $3.77 | 535,009 | — | — |
| 1990-03-26 | $3.85 | $3.85 | 838,141 | — | — |
| 1990-03-23 | $3.86 | $3.86 | 241,539 | — | — |
| 1990-03-22 | $3.88 | $3.88 | 626,794 | — | — |
| 1990-03-21 | $3.94 | $3.94 | 1,909,368 | — | — |
| 1990-03-20 | $4.01 | $4.01 | 2,637,609 | — | — |
| 1990-03-19 | $3.95 | $3.95 | 893,695 | — | — |
| 1990-03-16 | $3.87 | $3.87 | 1,512,036 | — | — |
| 1990-03-15 | $3.84 | $3.84 | 508,440 | — | — |
| 1990-03-14 | $3.81 | $3.81 | 654,571 | — | — |
| 1990-03-13 | $3.72 | $3.72 | 683,556 | — | — |
| 1990-03-12 | $3.62 | $3.62 | 1,006,011 | — | — |
| 1990-03-09 | $3.73 | $3.73 | 420,278 | — | — |
| 1990-03-08 | $3.78 | $3.78 | 823,649 | — | — |
| 1990-03-07 | $3.74 | $3.74 | 1,141,273 | — | — |
| 1990-03-06 | $3.73 | $3.73 | 1,650,921 | — | — |
| 1990-03-05 | $3.67 | $3.67 | 842,972 | — | — |
| 1990-03-02 | $3.64 | $3.64 | 720,995 | — | — |
| 1990-03-01 | $3.64 | $3.64 | 751,187 | — | — |
| 1990-02-28 | $3.70 | $3.70 | 869,541 | — | — |
| 1990-02-27 | $3.70 | $3.70 | 743,941 | — | — |
| 1990-02-26 | $3.68 | $3.68 | 1,047,073 | — | — |
| 1990-02-23 | $3.75 | $3.75 | 442,017 | — | — |
| 1990-02-22 | $3.82 | $3.82 | 537,425 | — | — |
| 1990-02-21 | $3.93 | $3.93 | 621,964 | — | — |
| 1990-02-20 | $3.97 | $3.97 | 248,785 | — | — |
| 1990-02-16 | $4.06 | $4.06 | 282,601 | — | — |
| 1990-02-15 | $4.10 | $4.10 | 672,687 | — | — |
| 1990-02-14 | $4.09 | $4.09 | 249,993 | — | — |
| 1990-02-13 | $4.09 | $4.09 | 423,901 | — | — |
| 1990-02-12 | $4.09 | $4.09 | 484,286 | — | — |
| 1990-02-09 | $4.15 | $4.15 | 369,555 | — | — |
| 1990-02-08 | $4.13 | $4.13 | 886,449 | — | — |
| 1990-02-07 | $4.07 | $4.07 | 1,006,011 | — | — |
| 1990-02-06 | $3.95 | $3.95 | 237,916 | — | — |
| 1990-02-05 | $3.96 | $3.96 | 1,099,004 | — | — |
| 1990-02-02 | $3.93 | $3.93 | 978,234 | — | — |
| 1990-02-01 | $3.87 | $3.87 | 624,379 | — | — |
| 1990-01-31 | $3.95 | $3.95 | 780,172 | — | — |
| 1990-01-30 | $3.97 | $3.97 | 800,703 | — | — |
| 1990-01-29 | $4.01 | $4.01 | 497,571 | — | — |
| 1990-01-26 | $4.06 | $4.06 | 711,333 | — | — |
| 1990-01-25 | $4.04 | $4.04 | 4,527,654 | — | — |
| 1990-01-24 | $4.29 | $4.29 | 624,379 | — | — |
| 1990-01-23 | $4.30 | $4.30 | 501,194 | — | — |
| 1990-01-22 | $4.37 | $4.37 | 495,155 | — | — |
| 1990-01-19 | $4.47 | $4.47 | 338,155 | — | — |
| 1990-01-18 | $4.46 | $4.46 | 806,741 | — | — |
| 1990-01-17 | $4.49 | $4.49 | 1,269,289 | — | — |
| 1990-01-16 | $4.45 | $4.45 | 542,256 | — | — |
| 1990-01-15 | $4.40 | $4.40 | 727,033 | — | — |
| 1990-01-12 | $4.50 | $4.50 | 615,925 | — | — |
| 1990-01-11 | $4.78 | $4.78 | 270,524 | — | — |
| 1990-01-10 | $4.78 | $4.78 | 1,103,834 | — | — |
| 1990-01-09 | $4.75 | $4.75 | 566,410 | — | — |
| 1990-01-08 | $4.71 | $4.71 | 242,747 | — | — |
| 1990-01-05 | $4.64 | $4.64 | 692,010 | — | — |
| 1990-01-04 | $4.66 | $4.66 | 735,487 | — | — |
| 1990-01-03 | $4.74 | $4.74 | 578,487 | — | — |
| 1990-01-02 | $4.77 | $4.77 | 207,724 | — | — |