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
- 1989-10-04 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 | $2.66 | $2.68 | 364,800 | — | — |
| 1990-12-28 | $2.66 | $2.68 | 49,600 | — | — |
| 1990-12-27 | $2.73 | $2.76 | 51,200 | — | — |
| 1990-12-26 | $2.75 | $2.77 | 93,600 | — | — |
| 1990-12-24 | $2.55 | $2.57 | 222,400 | — | — |
| 1990-12-21 | $2.50 | $2.52 | 980,000 | — | — |
| 1990-12-20 | $2.56 | $2.58 | 1,007,200 | — | — |
| 1990-12-19 | $2.64 | $2.66 | 277,600 | — | — |
| 1990-12-18 | $2.70 | $2.73 | 153,600 | — | — |
| 1990-12-17 | $2.73 | $2.76 | 89,600 | — | — |
| 1990-12-14 | $2.78 | $2.81 | 207,200 | — | — |
| 1990-12-13 | $2.72 | $2.74 | 908,000 | — | — |
| 1990-12-12 | $2.78 | $2.81 | 493,600 | — | — |
| 1990-12-11 | $2.73 | $2.76 | 981,600 | — | — |
| 1990-12-10 | $2.72 | $2.74 | 179,200 | — | — |
| 1990-12-07 | $2.72 | $2.74 | 257,600 | — | — |
| 1990-12-06 | $2.75 | $2.77 | 248,800 | — | — |
| 1990-12-05 | $2.78 | $2.81 | 432,000 | — | — |
| 1990-12-04 | $2.72 | $2.74 | 230,400 | — | — |
| 1990-12-03 | $2.75 | $2.77 | 366,400 | — | — |
| 1990-11-30 | $2.81 | $2.84 | 236,000 | — | — |
| 1990-11-29 | $2.91 | $2.93 | 36,800 | — | — |
| 1990-11-28 | $2.92 | $2.95 | 145,600 | — | — |
| 1990-11-27 | $2.95 | $2.98 | 39,200 | — | — |
| 1990-11-26 | $2.97 | $2.99 | 40,000 | — | — |
| 1990-11-23 | $2.97 | $2.99 | 18,400 | — | — |
| 1990-11-21 | $2.97 | $2.99 | 32,800 | — | — |
| 1990-11-20 | $2.92 | $2.95 | 329,600 | — | — |
| 1990-11-19 | $2.98 | $3.01 | 456,800 | — | — |
| 1990-11-16 | $3.16 | $3.18 | 300,800 | — | — |
| 1990-11-15 | $3.14 | $3.17 | 45,600 | — | — |
| 1990-11-14 | $3.19 | $3.22 | 75,200 | — | — |
| 1990-11-13 | $3.11 | $3.14 | 208,000 | — | — |
| 1990-11-12 | $3.33 | $3.36 | 76,800 | — | — |
| 1990-11-09 | $3.42 | $3.45 | 397,600 | — | — |
| 1990-11-08 | $3.39 | $3.42 | 37,600 | — | — |
| 1990-11-07 | $3.38 | $3.40 | 148,000 | — | — |
| 1990-11-06 | $3.42 | $3.45 | 8,800 | — | — |
| 1990-11-05 | $3.47 | $3.50 | 426,400 | — | — |
| 1990-11-02 | $3.50 | $3.53 | 469,600 | — | — |
| 1990-11-01 | $3.38 | $3.40 | 163,200 | — | — |
| 1990-10-31 | $3.38 | $3.40 | 366,400 | — | — |
| 1990-10-30 | $3.30 | $3.33 | 29,600 | — | — |
| 1990-10-29 | $3.36 | $3.39 | 16,000 | — | — |
| 1990-10-26 | $3.36 | $3.39 | 22,400 | — | — |
| 1990-10-25 | $3.33 | $3.36 | 112,800 | — | — |
| 1990-10-24 | $3.16 | $3.18 | 120,000 | — | — |
| 1990-10-23 | $3.11 | $3.14 | 17,600 | — | — |
| 1990-10-22 | $3.06 | $3.09 | 68,000 | — | — |
| 1990-10-19 | $3.09 | $3.12 | 36,800 | — | — |
| 1990-10-18 | $3.11 | $3.14 | 113,600 | — | — |
| 1990-10-17 | $3.13 | $3.15 | 11,200 | — | — |
| 1990-10-16 | $3.11 | $3.14 | 153,600 | — | — |
| 1990-10-15 | $3.16 | $3.18 | 36,800 | — | — |
| 1990-10-12 | $3.20 | $3.23 | 89,600 | — | — |
| 1990-10-11 | $3.22 | $3.25 | 34,400 | — | — |
| 1990-10-10 | $3.23 | $3.26 | 200,000 | — | — |
| 1990-10-09 | $3.34 | $3.37 | 298,400 | — | — |
| 1990-10-08 | $3.19 | $3.21 | 411,200 | — | — |
| 1990-10-05 | $3.19 | $3.21 | 550,400 | — | — |
| 1990-10-04 | $3.25 | $3.27 | 313,600 | — | — |
| 1990-10-03 | $3.34 | $3.37 | 26,400 | — | — |
| 1990-10-02 | $3.36 | $3.38 | 72,000 | — | — |
| 1990-10-01 | $3.34 | $3.37 | 455,200 | — | — |
| 1990-09-28 | $3.34 | $3.37 | 163,200 | — | — |
| 1990-09-27 | $3.38 | $3.40 | 72,800 | — | — |
| 1990-09-26 | $3.47 | $3.49 | 55,200 | — | — |
| 1990-09-25 | $3.52 | $3.54 | 221,600 | — | — |
| 1990-09-24 | $3.52 | $3.54 | 112,800 | — | — |
| 1990-09-21 | $3.56 | $3.59 | 521,600 | — | — |
| 1990-09-20 | $3.53 | $3.56 | 432,000 | — | — |
| 1990-09-19 | $3.66 | $3.68 | 1,624,800 | — | — |
| 1990-09-18 | $3.67 | $3.70 | 776,800 | — | — |
| 1990-09-17 | $3.47 | $3.49 | 1,116,000 | — | — |
| 1990-09-14 | $3.39 | $3.41 | 209,600 | — | — |
| 1990-09-13 | $3.25 | $3.27 | 405,600 | — | — |
| 1990-09-12 | $3.31 | $3.33 | 336,000 | — | — |
| 1990-09-11 | $3.31 | $3.33 | 963,200 | — | — |
| 1990-09-10 | $3.36 | $3.38 | 1,408,800 | — | — |
| 1990-09-07 | $3.36 | $3.38 | 160,800 | — | — |
| 1990-09-06 | $3.30 | $3.32 | 317,600 | — | — |
| 1990-09-05 | $3.17 | $3.19 | 223,200 | — | — |
| 1990-09-04 | $2.95 | $2.97 | 20,000 | — | — |
| 1990-08-31 | $2.92 | $2.94 | 256,800 | — | — |
| 1990-08-30 | $2.98 | $3.00 | 65,600 | — | — |
| 1990-08-29 | $2.94 | $2.96 | 140,800 | — | — |
| 1990-08-28 | $2.98 | $3.00 | 8,000 | — | — |
| 1990-08-27 | $2.95 | $2.97 | 88,000 | — | — |
| 1990-08-24 | $3.00 | $3.02 | 326,400 | — | — |
| 1990-08-23 | $2.97 | $2.99 | 364,000 | — | — |
| 1990-08-22 | $3.02 | $3.04 | 333,600 | — | — |
| 1990-08-21 | $3.08 | $3.10 | 452,000 | — | — |
| 1990-08-20 | $3.05 | $3.07 | 239,200 | — | — |
| 1990-08-17 | $3.14 | $3.16 | 201,600 | — | — |
| 1990-08-16 | $3.11 | $3.13 | 140,000 | — | — |
| 1990-08-15 | $3.13 | $3.15 | 196,000 | — | — |
| 1990-08-14 | $3.06 | $3.08 | 49,600 | — | — |
| 1990-08-13 | $3.08 | $3.10 | 56,800 | — | — |
| 1990-08-10 | $3.09 | $3.11 | 299,200 | — | — |
| 1990-08-09 | $3.09 | $3.11 | 296,000 | — | — |
| 1990-08-08 | $3.09 | $3.11 | 170,400 | — | — |
| 1990-08-07 | $3.14 | $3.16 | 148,800 | — | — |
| 1990-08-06 | $3.13 | $3.15 | 247,200 | — | — |
| 1990-08-03 | $3.20 | $3.22 | 1,272,000 | — | — |
| 1990-08-02 | $3.17 | $3.19 | 1,056,800 | — | — |
| 1990-08-01 | $3.02 | $3.04 | 134,400 | — | — |
| 1990-07-31 | $3.00 | $3.02 | 175,200 | — | — |
| 1990-07-30 | $3.00 | $3.02 | 160,800 | — | — |
| 1990-07-27 | $2.98 | $3.00 | 75,200 | — | — |
| 1990-07-26 | $3.06 | $3.08 | 80,000 | — | — |
| 1990-07-25 | $3.03 | $3.05 | 52,000 | — | — |
| 1990-07-24 | $2.98 | $3.00 | 353,600 | — | — |
| 1990-07-23 | $2.94 | $2.96 | 349,600 | — | — |
| 1990-07-20 | $2.89 | $2.91 | 51,200 | — | — |
| 1990-07-19 | $2.88 | $2.89 | 465,600 | — | — |
| 1990-07-18 | $2.84 | $2.86 | 348,000 | — | — |
| 1990-07-17 | $2.92 | $2.94 | 102,400 | — | — |
| 1990-07-16 | $2.97 | $2.99 | 680,800 | — | — |
| 1990-07-13 | $2.97 | $2.99 | 568,000 | — | — |
| 1990-07-12 | $2.88 | $2.89 | 1,208,800 | — | — |
| 1990-07-11 | $2.80 | $2.82 | 776,000 | — | — |
| 1990-07-10 | $2.78 | $2.80 | 1,073,600 | — | — |
| 1990-07-09 | $2.78 | $2.79 | 724,800 | — | — |
| 1990-07-06 | $2.80 | $2.81 | 82,400 | — | — |
| 1990-07-05 | $2.83 | $2.84 | 596,800 | — | — |
| 1990-07-03 | $2.88 | $2.89 | 308,800 | — | — |
| 1990-07-02 | $2.91 | $2.92 | 322,400 | — | — |
| 1990-06-29 | $2.97 | $2.98 | 327,200 | — | — |
| 1990-06-28 | $2.97 | $2.98 | 157,600 | — | — |
| 1990-06-27 | $2.92 | $2.93 | 13,600 | — | — |
| 1990-06-26 | $2.92 | $2.93 | 207,200 | — | — |
| 1990-06-25 | $2.92 | $2.93 | 24,800 | — | — |
| 1990-06-22 | $2.95 | $2.97 | 356,800 | — | — |
| 1990-06-21 | $2.94 | $2.95 | 6,400 | — | — |
| 1990-06-20 | $2.94 | $2.95 | 127,200 | — | — |
| 1990-06-19 | $2.92 | $2.93 | 174,400 | — | — |
| 1990-06-18 | $2.97 | $2.98 | 1,600 | — | — |
| 1990-06-15 | $2.97 | $2.98 | 158,400 | — | — |
| 1990-06-14 | $2.98 | $3.00 | 20,800 | — | — |
| 1990-06-13 | $2.97 | $2.98 | 208,000 | — | — |
| 1990-06-12 | $2.98 | $3.00 | 196,000 | — | — |
| 1990-06-11 | $2.88 | $2.89 | 48,800 | — | — |
| 1990-06-08 | $2.84 | $2.86 | 405,600 | — | — |
| 1990-06-07 | $2.86 | $2.87 | 212,800 | — | — |
| 1990-06-06 | $2.88 | $2.89 | 44,000 | — | — |
| 1990-06-05 | $2.89 | $2.90 | 1,125,600 | — | — |
| 1990-06-04 | $2.98 | $3.00 | 68,000 | — | — |
| 1990-06-01 | $2.97 | $2.98 | 47,200 | — | — |
| 1990-05-31 | $2.97 | $2.98 | 143,200 | — | — |
| 1990-05-30 | $2.97 | $2.98 | 129,600 | — | — |
| 1990-05-29 | $2.91 | $2.92 | 60,800 | — | — |
| 1990-05-25 | $2.88 | $2.89 | 817,600 | — | — |
| 1990-05-24 | $2.81 | $2.83 | 483,200 | — | — |
| 1990-05-23 | $2.91 | $2.92 | 30,400 | — | — |
| 1990-05-22 | $2.97 | $2.98 | 40,800 | — | — |
| 1990-05-21 | $2.95 | $2.97 | 74,400 | — | — |
| 1990-05-18 | $3.00 | $3.01 | 181,600 | — | — |
| 1990-05-17 | $2.95 | $2.97 | 196,000 | — | — |
| 1990-05-16 | $2.91 | $2.92 | 367,200 | — | — |
| 1990-05-15 | $2.81 | $2.83 | 5,804,800 | — | — |
| 1990-05-14 | $2.75 | $2.76 | 2,418,400 | — | — |
| 1990-05-11 | $2.88 | $2.89 | 172,000 | — | — |
| 1990-05-10 | $2.80 | $2.81 | 428,000 | — | — |
| 1990-05-09 | $2.80 | $2.81 | 1,232,800 | — | — |
| 1990-05-08 | $2.83 | $2.84 | 48,800 | — | — |
| 1990-05-07 | $2.84 | $2.86 | 32,800 | — | — |
| 1990-05-04 | $2.78 | $2.79 | 279,200 | — | — |
| 1990-05-03 | $2.83 | $2.84 | 105,600 | — | — |
| 1990-05-02 | $2.81 | $2.83 | 575,200 | — | — |
| 1990-05-01 | $2.81 | $2.83 | 732,800 | — | — |
| 1990-04-30 | $2.72 | $2.73 | 68,800 | — | — |
| 1990-04-27 | $2.70 | $2.72 | 133,600 | — | — |
| 1990-04-26 | $2.69 | $2.70 | 461,600 | — | — |
| 1990-04-25 | $2.66 | $2.67 | 104,000 | — | — |
| 1990-04-24 | $2.63 | $2.64 | 458,400 | — | — |
| 1990-04-23 | $2.63 | $2.64 | 173,600 | — | — |
| 1990-04-20 | $2.67 | $2.68 | 168,800 | — | — |
| 1990-04-19 | $2.69 | $2.70 | 207,200 | — | — |
| 1990-04-18 | $2.72 | $2.73 | 333,600 | — | — |
| 1990-04-17 | $2.72 | $2.73 | 16,800 | — | — |
| 1990-04-16 | $2.70 | $2.72 | 273,600 | — | — |
| 1990-04-12 | $2.63 | $2.64 | 456,000 | — | — |
| 1990-04-11 | $2.73 | $2.75 | 234,400 | — | — |
| 1990-04-10 | $2.77 | $2.78 | 426,400 | — | — |
| 1990-04-09 | $2.73 | $2.75 | 336,800 | — | — |
| 1990-04-06 | $2.78 | $2.79 | 810,400 | — | — |
| 1990-04-05 | $2.91 | $2.91 | 373,600 | — | — |
| 1990-04-04 | $2.91 | $2.91 | 364,800 | — | — |
| 1990-04-03 | $2.98 | $2.99 | 358,400 | — | — |
| 1990-04-02 | $2.88 | $2.88 | 184,800 | — | — |
| 1990-03-30 | $2.92 | $2.93 | 161,600 | — | — |
| 1990-03-29 | $2.91 | $2.91 | 361,600 | — | — |
| 1990-03-28 | $2.92 | $2.93 | 706,400 | — | — |
| 1990-03-27 | $2.75 | $2.76 | 24,000 | — | — |
| 1990-03-26 | $2.75 | $2.76 | 37,600 | — | — |
| 1990-03-23 | $2.80 | $2.80 | 320,000 | — | — |
| 1990-03-22 | $2.77 | $2.77 | 177,600 | — | — |
| 1990-03-21 | $2.80 | $2.80 | 102,400 | — | — |
| 1990-03-20 | $2.80 | $2.80 | 898,400 | — | — |
| 1990-03-19 | $2.77 | $2.77 | 476,000 | — | — |
| 1990-03-16 | $2.78 | $2.79 | 271,200 | — | — |
| 1990-03-15 | $2.72 | $2.72 | 192,000 | — | — |
| 1990-03-14 | $2.77 | $2.77 | 298,400 | — | — |
| 1990-03-13 | $2.69 | $2.69 | 662,400 | — | — |
| 1990-03-12 | $2.69 | $2.69 | 1,072,800 | — | — |
| 1990-03-09 | $2.73 | $2.74 | 194,400 | — | — |
| 1990-03-08 | $2.78 | $2.79 | 146,400 | — | — |
| 1990-03-07 | $2.75 | $2.76 | 174,400 | — | — |
| 1990-03-06 | $2.73 | $2.74 | 258,400 | — | — |
| 1990-03-05 | $2.67 | $2.68 | 146,400 | — | — |
| 1990-03-02 | $2.70 | $2.71 | 931,200 | — | — |
| 1990-03-01 | $2.75 | $2.76 | 225,600 | — | — |
| 1990-02-28 | $2.80 | $2.80 | 145,600 | — | — |
| 1990-02-27 | $2.84 | $2.85 | 357,600 | — | — |
| 1990-02-26 | $2.75 | $2.76 | 477,600 | — | — |
| 1990-02-23 | $2.72 | $2.72 | 575,200 | — | — |
| 1990-02-22 | $2.84 | $2.85 | 148,000 | — | — |
| 1990-02-21 | $2.91 | $2.91 | 553,600 | — | — |
| 1990-02-20 | $2.95 | $2.96 | 23,200 | — | — |
| 1990-02-16 | $2.97 | $2.98 | 32,000 | — | — |
| 1990-02-15 | $2.95 | $2.96 | 152,000 | — | — |
| 1990-02-14 | $2.94 | $2.94 | 32,800 | — | — |
| 1990-02-13 | $2.95 | $2.96 | 26,400 | — | — |
| 1990-02-12 | $2.91 | $2.91 | 28,000 | — | — |
| 1990-02-09 | $3.00 | $3.01 | 179,200 | — | — |
| 1990-02-08 | $3.05 | $3.05 | 346,400 | — | — |
| 1990-02-07 | $2.94 | $2.94 | 32,800 | — | — |
| 1990-02-06 | $2.89 | $2.90 | 99,200 | — | — |
| 1990-02-05 | $2.88 | $2.88 | 163,200 | — | — |
| 1990-02-02 | $2.88 | $2.88 | 720,000 | — | — |
| 1990-02-01 | $2.86 | $2.87 | 149,600 | — | — |
| 1990-01-31 | $2.86 | $2.87 | 757,600 | — | — |
| 1990-01-30 | $2.66 | $2.66 | 548,000 | — | — |
| 1990-01-29 | $2.64 | $2.65 | 444,000 | — | — |
| 1990-01-26 | $2.67 | $2.68 | 45,600 | — | — |
| 1990-01-25 | $2.72 | $2.72 | 249,600 | — | — |
| 1990-01-24 | $2.69 | $2.69 | 26,400 | — | — |
| 1990-01-23 | $2.75 | $2.76 | 101,600 | — | — |
| 1990-01-22 | $2.73 | $2.74 | 56,800 | — | — |
| 1990-01-19 | $2.75 | $2.76 | 8,800 | — | — |
| 1990-01-18 | $2.70 | $2.71 | 157,600 | — | — |
| 1990-01-17 | $2.72 | $2.72 | 216,000 | — | — |
| 1990-01-16 | $2.70 | $2.71 | 172,800 | — | — |
| 1990-01-15 | $2.72 | $2.72 | 25,600 | — | — |
| 1990-01-12 | $2.72 | $2.72 | 159,200 | — | — |
| 1990-01-11 | $2.75 | $2.76 | 347,200 | — | — |
| 1990-01-10 | $2.70 | $2.71 | 784,000 | — | — |
| 1990-01-09 | $2.81 | $2.81 | 282,400 | — | — |
| 1990-01-08 | $2.86 | $2.86 | 880,800 | — | — |
| 1990-01-05 | $2.91 | $2.91 | 100,800 | — | — |
| 1990-01-04 | $2.95 | $2.95 | 166,400 | — | — |
| 1990-01-03 | $3.03 | $3.03 | 361,600 | — | — |
| 1990-01-02 | $3.05 | $3.05 | 194,400 | — | — |