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
- 1984-06-04 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 | $3.61 | $3.61 | 40,050 | — | — |
| 1990-12-28 | $3.67 | $3.67 | 40,500 | — | — |
| 1990-12-27 | $3.78 | $3.78 | 47,475 | — | — |
| 1990-12-26 | $3.89 | $3.89 | 27,000 | — | — |
| 1990-12-24 | $3.94 | $3.94 | 38,025 | — | — |
| 1990-12-21 | $4.00 | $4.00 | 52,425 | — | — |
| 1990-12-20 | $3.89 | $3.89 | 11,250 | — | — |
| 1990-12-19 | $3.89 | $3.89 | 227,925 | — | — |
| 1990-12-18 | $3.89 | $3.89 | 81,675 | — | — |
| 1990-12-17 | $3.94 | $3.94 | 64,575 | — | — |
| 1990-12-14 | $4.00 | $4.00 | 165,825 | — | — |
| 1990-12-13 | $3.78 | $3.78 | 303,525 | — | — |
| 1990-12-12 | $3.72 | $3.72 | 42,525 | — | — |
| 1990-12-11 | $3.72 | $3.72 | 38,925 | — | — |
| 1990-12-10 | $3.78 | $3.78 | 16,425 | — | — |
| 1990-12-07 | $3.78 | $3.78 | 108,000 | — | — |
| 1990-12-06 | $3.89 | $3.89 | 44,325 | — | — |
| 1990-12-05 | $3.94 | $3.94 | 219,375 | — | — |
| 1990-12-04 | $3.89 | $3.89 | 211,500 | — | — |
| 1990-12-03 | $3.94 | $3.94 | 128,700 | — | — |
| 1990-11-30 | $4.00 | $4.00 | 101,025 | — | — |
| 1990-11-29 | $3.72 | $3.72 | 95,400 | — | — |
| 1990-11-28 | $3.89 | $3.89 | 204,075 | — | — |
| 1990-11-27 | $3.22 | $3.22 | 486,675 | — | — |
| 1990-11-26 | $3.72 | $3.72 | 114,975 | — | — |
| 1990-11-23 | $4.00 | $4.00 | 15,300 | — | — |
| 1990-11-21 | $3.89 | $3.89 | 11,475 | — | — |
| 1990-11-20 | $3.83 | $3.83 | 21,375 | — | — |
| 1990-11-19 | $4.00 | $4.00 | 16,875 | — | — |
| 1990-11-16 | $4.06 | $4.06 | 5,625 | — | — |
| 1990-11-15 | $4.11 | $4.11 | 74,700 | — | — |
| 1990-11-14 | $4.00 | $4.00 | 249,750 | — | — |
| 1990-11-13 | $3.89 | $3.89 | 47,700 | — | — |
| 1990-11-12 | $3.94 | $3.94 | 28,800 | — | — |
| 1990-11-09 | $3.83 | $3.83 | 19,575 | — | — |
| 1990-11-08 | $4.06 | $4.06 | 6,300 | — | — |
| 1990-11-07 | $4.00 | $4.00 | 16,650 | — | — |
| 1990-11-06 | $4.11 | $4.11 | 11,025 | — | — |
| 1990-11-05 | $4.17 | $4.17 | 17,550 | — | — |
| 1990-11-02 | $4.11 | $4.11 | 8,100 | — | — |
| 1990-11-01 | $4.11 | $4.11 | 23,850 | — | — |
| 1990-10-31 | $4.11 | $4.11 | 1,800 | — | — |
| 1990-10-30 | $4.17 | $4.17 | 2,025 | — | — |
| 1990-10-29 | $4.22 | $4.22 | 8,550 | — | — |
| 1990-10-26 | $4.11 | $4.11 | 450 | — | — |
| 1990-10-25 | $4.06 | $4.06 | 28,350 | — | — |
| 1990-10-24 | $4.33 | $4.33 | 3,150 | — | — |
| 1990-10-23 | $4.33 | $4.33 | 2,025 | — | — |
| 1990-10-22 | $4.22 | $4.22 | 18,675 | — | — |
| 1990-10-19 | $4.11 | $4.11 | 7,425 | — | — |
| 1990-10-18 | $4.11 | $4.11 | 30,375 | — | — |
| 1990-10-17 | $4.17 | $4.17 | 23,400 | — | — |
| 1990-10-16 | $4.06 | $4.06 | 46,800 | — | — |
| 1990-10-15 | $3.89 | $3.89 | 20,700 | — | — |
| 1990-10-12 | $3.89 | $3.89 | 12,600 | — | — |
| 1990-10-11 | $3.89 | $3.89 | 31,500 | — | — |
| 1990-10-10 | $3.78 | $3.78 | 103,050 | — | — |
| 1990-10-09 | $3.83 | $3.83 | 10,800 | — | — |
| 1990-10-08 | $4.00 | $4.00 | 91,575 | — | — |
| 1990-10-05 | $3.67 | $3.67 | 66,150 | — | — |
| 1990-10-04 | $4.22 | $4.22 | 60,300 | — | — |
| 1990-10-03 | $4.44 | $4.44 | 14,850 | — | — |
| 1990-10-02 | $4.56 | $4.56 | 36,225 | — | — |
| 1990-10-01 | $4.56 | $4.56 | 32,175 | — | — |
| 1990-09-28 | $4.50 | $4.50 | 12,375 | — | — |
| 1990-09-27 | $4.56 | $4.56 | 27,225 | — | — |
| 1990-09-26 | $4.83 | $4.83 | 24,750 | — | — |
| 1990-09-25 | $4.83 | $4.83 | 14,850 | — | — |
| 1990-09-24 | $4.72 | $4.72 | 52,650 | — | — |
| 1990-09-21 | $4.78 | $4.78 | 46,575 | — | — |
| 1990-09-20 | $4.78 | $4.78 | 43,875 | — | — |
| 1990-09-19 | $4.89 | $4.89 | 46,800 | — | — |
| 1990-09-18 | $5.11 | $5.11 | 27,900 | — | — |
| 1990-09-17 | $5.11 | $5.11 | 34,650 | — | — |
| 1990-09-14 | $5.11 | $5.11 | 83,250 | — | — |
| 1990-09-13 | $5.11 | $5.11 | 46,350 | — | — |
| 1990-09-12 | $5.11 | $5.11 | 17,550 | — | — |
| 1990-09-11 | $5.22 | $5.22 | 18,000 | — | — |
| 1990-09-10 | $5.22 | $5.22 | 71,100 | — | — |
| 1990-09-07 | $5.11 | $5.11 | 21,150 | — | — |
| 1990-09-06 | $5.11 | $5.11 | 30,375 | — | — |
| 1990-09-05 | $5.22 | $5.22 | 20,025 | — | — |
| 1990-09-04 | $5.11 | $5.11 | 14,400 | — | — |
| 1990-08-31 | $5.33 | $5.33 | 36,225 | — | — |
| 1990-08-30 | $5.22 | $5.22 | 103,950 | — | — |
| 1990-08-29 | $5.22 | $5.22 | 28,800 | — | — |
| 1990-08-28 | $5.33 | $5.33 | 112,950 | — | — |
| 1990-08-27 | $4.78 | $4.78 | 149,850 | — | — |
| 1990-08-24 | $4.56 | $4.56 | 74,925 | — | — |
| 1990-08-23 | $4.00 | $4.00 | 27,900 | — | — |
| 1990-08-22 | $4.44 | $4.44 | 32,063 | — | — |
| 1990-08-21 | $4.37 | $4.37 | 61,088 | — | — |
| 1990-08-20 | $4.59 | $4.59 | 7,763 | — | — |
| 1990-08-17 | $4.44 | $4.44 | 106,313 | — | — |
| 1990-08-16 | $4.67 | $4.67 | 44,550 | — | — |
| 1990-08-15 | $4.74 | $4.74 | 7,763 | — | — |
| 1990-08-14 | $4.67 | $4.67 | 22,275 | — | — |
| 1990-08-13 | $4.59 | $4.59 | 9,788 | — | — |
| 1990-08-10 | $4.67 | $4.67 | 52,650 | — | — |
| 1990-08-09 | $4.81 | $4.81 | 37,125 | — | — |
| 1990-08-08 | $4.89 | $4.89 | 69,863 | — | — |
| 1990-08-07 | $4.74 | $4.74 | 47,588 | — | — |
| 1990-08-06 | $4.44 | $4.44 | 184,950 | — | — |
| 1990-08-03 | $4.67 | $4.67 | 251,438 | — | — |
| 1990-08-02 | $4.74 | $4.74 | 90,113 | — | — |
| 1990-08-01 | $4.96 | $4.96 | 23,963 | — | — |
| 1990-07-31 | $4.96 | $4.96 | 43,538 | — | — |
| 1990-07-30 | $4.96 | $4.96 | 87,413 | — | — |
| 1990-07-27 | $5.33 | $5.33 | 11,475 | — | — |
| 1990-07-26 | $5.33 | $5.33 | 84,038 | — | — |
| 1990-07-25 | $5.26 | $5.26 | 131,288 | — | — |
| 1990-07-24 | $5.56 | $5.56 | 54,000 | — | — |
| 1990-07-23 | $5.56 | $5.56 | 31,725 | — | — |
| 1990-07-20 | $5.56 | $5.56 | 41,175 | — | — |
| 1990-07-19 | $5.48 | $5.48 | 79,988 | — | — |
| 1990-07-18 | $5.56 | $5.56 | 51,975 | — | — |
| 1990-07-17 | $5.63 | $5.63 | 36,788 | — | — |
| 1990-07-16 | $5.78 | $5.78 | 84,375 | — | — |
| 1990-07-13 | $5.85 | $5.85 | 17,888 | — | — |
| 1990-07-12 | $5.85 | $5.85 | 108,000 | — | — |
| 1990-07-11 | $5.85 | $5.85 | 58,725 | — | — |
| 1990-07-10 | $5.85 | $5.85 | 75,938 | — | — |
| 1990-07-09 | $5.78 | $5.78 | 21,600 | — | — |
| 1990-07-06 | $5.70 | $5.70 | 19,575 | — | — |
| 1990-07-05 | $5.78 | $5.78 | 24,975 | — | — |
| 1990-07-03 | $5.85 | $5.85 | 46,238 | — | — |
| 1990-07-02 | $5.85 | $5.85 | 116,438 | — | — |
| 1990-06-29 | $6.15 | $6.15 | 80,325 | — | — |
| 1990-06-28 | $6.22 | $6.22 | 111,713 | — | — |
| 1990-06-27 | $6.15 | $6.15 | 138,713 | — | — |
| 1990-06-26 | $6.00 | $6.00 | 157,613 | — | — |
| 1990-06-25 | $5.93 | $5.93 | 96,188 | — | — |
| 1990-06-22 | $5.78 | $5.78 | 39,488 | — | — |
| 1990-06-21 | $5.78 | $5.78 | 201,150 | — | — |
| 1990-06-20 | $5.70 | $5.70 | 19,913 | — | — |
| 1990-06-19 | $5.78 | $5.78 | 19,575 | — | — |
| 1990-06-18 | $5.85 | $5.85 | 12,825 | — | — |
| 1990-06-15 | $5.85 | $5.85 | 43,538 | — | — |
| 1990-06-14 | $5.89 | $5.89 | 123,188 | — | — |
| 1990-06-13 | $5.85 | $5.85 | 144,450 | — | — |
| 1990-06-12 | $5.93 | $5.93 | 90,450 | — | — |
| 1990-06-11 | $5.85 | $5.85 | 85,050 | — | — |
| 1990-06-08 | $5.78 | $5.78 | 4,388 | — | — |
| 1990-06-07 | $5.78 | $5.78 | 38,813 | — | — |
| 1990-06-06 | $5.70 | $5.70 | 73,913 | — | — |
| 1990-06-05 | $5.48 | $5.48 | 58,725 | — | — |
| 1990-06-04 | $5.41 | $5.41 | 165,375 | — | — |
| 1990-06-01 | $5.63 | $5.63 | 218,025 | — | — |
| 1990-05-31 | $5.85 | $5.85 | 28,350 | — | — |
| 1990-05-30 | $5.85 | $5.85 | 177,188 | — | — |
| 1990-05-29 | $6.00 | $6.00 | 29,363 | — | — |
| 1990-05-25 | $6.07 | $6.07 | 456,975 | — | — |
| 1990-05-24 | $6.07 | $6.07 | 165,038 | — | — |
| 1990-05-23 | $6.00 | $6.00 | 50,625 | — | — |
| 1990-05-22 | $5.93 | $5.93 | 61,763 | — | — |
| 1990-05-21 | $5.85 | $5.85 | 27,338 | — | — |
| 1990-05-18 | $5.85 | $5.85 | 29,700 | — | — |
| 1990-05-17 | $5.85 | $5.85 | 64,125 | — | — |
| 1990-05-16 | $5.70 | $5.70 | 175,163 | — | — |
| 1990-05-15 | $6.07 | $6.07 | 49,613 | — | — |
| 1990-05-14 | $6.15 | $6.15 | 86,063 | — | — |
| 1990-05-11 | $6.15 | $6.15 | 21,600 | — | — |
| 1990-05-10 | $6.07 | $6.07 | 54,675 | — | — |
| 1990-05-09 | $6.22 | $6.22 | 94,163 | — | — |
| 1990-05-08 | $6.30 | $6.30 | 193,388 | — | — |
| 1990-05-07 | $6.15 | $6.15 | 64,800 | — | — |
| 1990-05-04 | $6.00 | $6.00 | 136,013 | — | — |
| 1990-05-03 | $5.78 | $5.78 | 68,175 | — | — |
| 1990-05-02 | $5.78 | $5.78 | 21,600 | — | — |
| 1990-05-01 | $5.70 | $5.70 | 89,438 | — | — |
| 1990-04-30 | $5.56 | $5.56 | 13,500 | — | — |
| 1990-04-27 | $5.56 | $5.56 | 75,600 | — | — |
| 1990-04-26 | $5.56 | $5.56 | 21,263 | — | — |
| 1990-04-25 | $5.56 | $5.56 | 63,788 | — | — |
| 1990-04-24 | $5.41 | $5.41 | 8,100 | — | — |
| 1990-04-23 | $5.33 | $5.33 | 10,125 | — | — |
| 1990-04-20 | $5.33 | $5.33 | 25,650 | — | — |
| 1990-04-19 | $5.41 | $5.41 | 24,638 | — | — |
| 1990-04-18 | $5.41 | $5.41 | 88,763 | — | — |
| 1990-04-17 | $5.33 | $5.33 | 22,950 | — | — |
| 1990-04-16 | $5.33 | $5.33 | 110,363 | — | — |
| 1990-04-12 | $5.26 | $5.26 | 62,438 | — | — |
| 1990-04-11 | $5.19 | $5.19 | 8,438 | — | — |
| 1990-04-10 | $5.04 | $5.04 | 36,450 | — | — |
| 1990-04-09 | $5.04 | $5.04 | 113,063 | — | — |
| 1990-04-06 | $4.96 | $4.96 | 94,838 | — | — |
| 1990-04-05 | $4.96 | $4.96 | 20,925 | — | — |
| 1990-04-04 | $4.89 | $4.89 | 59,400 | — | — |
| 1990-04-03 | $4.96 | $4.96 | 85,725 | — | — |
| 1990-04-02 | $4.81 | $4.81 | 75,263 | — | — |
| 1990-03-30 | $4.89 | $4.89 | 116,775 | — | — |
| 1990-03-29 | $5.19 | $5.19 | 30,038 | — | — |
| 1990-03-28 | $5.26 | $5.26 | 2,025 | — | — |
| 1990-03-27 | $5.26 | $5.26 | 131,288 | — | — |
| 1990-03-26 | $5.33 | $5.33 | 1,350 | — | — |
| 1990-03-23 | $5.33 | $5.33 | 5,738 | — | — |
| 1990-03-22 | $5.33 | $5.33 | 49,275 | — | — |
| 1990-03-21 | $5.33 | $5.33 | 14,513 | — | — |
| 1990-03-20 | $5.33 | $5.33 | 21,263 | — | — |
| 1990-03-19 | $5.33 | $5.33 | 64,463 | — | — |
| 1990-03-16 | $5.41 | $5.41 | 89,438 | — | — |
| 1990-03-15 | $5.41 | $5.41 | 78,975 | — | — |
| 1990-03-14 | $5.48 | $5.48 | 34,763 | — | — |
| 1990-03-13 | $5.48 | $5.48 | 4,050 | — | — |
| 1990-03-12 | $5.48 | $5.48 | 66,488 | — | — |
| 1990-03-09 | $5.56 | $5.56 | 25,313 | — | — |
| 1990-03-08 | $5.63 | $5.63 | 55,013 | — | — |
| 1990-03-07 | $5.63 | $5.63 | 100,238 | — | — |
| 1990-03-06 | $5.63 | $5.63 | 312,525 | — | — |
| 1990-03-05 | $5.63 | $5.63 | 16,200 | — | — |
| 1990-03-02 | $5.63 | $5.63 | 38,138 | — | — |
| 1990-03-01 | $5.63 | $5.63 | 20,588 | — | — |
| 1990-02-28 | $5.63 | $5.63 | 31,725 | — | — |
| 1990-02-27 | $5.48 | $5.48 | 47,925 | — | — |
| 1990-02-26 | $5.41 | $5.41 | 96,188 | — | — |
| 1990-02-23 | $5.41 | $5.41 | 35,438 | — | — |
| 1990-02-22 | $5.48 | $5.48 | 25,650 | — | — |
| 1990-02-21 | $5.41 | $5.41 | 46,913 | — | — |
| 1990-02-20 | $5.48 | $5.48 | 67,500 | — | — |
| 1990-02-16 | $5.63 | $5.63 | 51,975 | — | — |
| 1990-02-15 | $5.56 | $5.56 | 124,875 | — | — |
| 1990-02-14 | $5.48 | $5.48 | 18,563 | — | — |
| 1990-02-13 | $5.48 | $5.48 | 100,913 | — | — |
| 1990-02-12 | $5.48 | $5.48 | 237,938 | — | — |
| 1990-02-09 | $5.11 | $5.11 | 26,663 | — | — |
| 1990-02-08 | $5.11 | $5.11 | 81,000 | — | — |
| 1990-02-07 | $5.33 | $5.33 | 141,750 | — | — |
| 1990-02-06 | $4.89 | $4.89 | 8,775 | — | — |
| 1990-02-05 | $4.96 | $4.96 | 35,100 | — | — |
| 1990-02-02 | $4.96 | $4.96 | 85,388 | — | — |
| 1990-02-01 | $4.96 | $4.96 | 43,875 | — | — |
| 1990-01-31 | $5.11 | $5.11 | 46,238 | — | — |
| 1990-01-30 | $4.81 | $4.81 | 46,575 | — | — |
| 1990-01-29 | $5.04 | $5.04 | 18,563 | — | — |
| 1990-01-26 | $5.26 | $5.26 | 274,725 | — | — |
| 1990-01-25 | $4.96 | $4.96 | 47,925 | — | — |
| 1990-01-24 | $4.89 | $4.89 | 7,763 | — | — |
| 1990-01-23 | $5.11 | $5.11 | 37,463 | — | — |
| 1990-01-22 | $5.19 | $5.19 | 107,325 | — | — |
| 1990-01-19 | $5.04 | $5.04 | 16,875 | — | — |
| 1990-01-18 | $5.11 | $5.11 | 84,713 | — | — |
| 1990-01-17 | $5.19 | $5.19 | 31,388 | — | — |
| 1990-01-16 | $5.19 | $5.19 | 96,863 | — | — |
| 1990-01-15 | $5.04 | $5.04 | 33,750 | — | — |
| 1990-01-12 | $5.19 | $5.19 | 31,050 | — | — |
| 1990-01-11 | $5.11 | $5.11 | 54,338 | — | — |
| 1990-01-10 | $5.19 | $5.19 | 85,388 | — | — |
| 1990-01-09 | $5.22 | $5.22 | 160,988 | — | — |
| 1990-01-08 | $5.26 | $5.26 | 93,825 | — | — |
| 1990-01-05 | $5.26 | $5.26 | 100,575 | — | — |
| 1990-01-04 | $5.11 | $5.11 | 204,188 | — | — |
| 1990-01-03 | $5.26 | $5.26 | 84,375 | — | — |
| 1990-01-02 | $5.11 | $5.11 | 11,138 | — | — |