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 | $3.45 | $3.97 | 257,915 | — | — |
| 1990-12-28 | $3.45 | $3.97 | 438,676 | — | — |
| 1990-12-27 | $3.44 | $3.95 | 71,643 | — | — |
| 1990-12-26 | $3.41 | $3.93 | 25,351 | — | — |
| 1990-12-24 | $3.38 | $3.89 | 6,613 | — | — |
| 1990-12-21 | $3.38 | $3.89 | 268,937 | — | — |
| 1990-12-20 | $3.41 | $3.93 | 278,857 | — | — |
| 1990-12-19 | $3.42 | $3.94 | 106,913 | — | — |
| 1990-12-18 | $3.42 | $3.94 | 80,461 | — | — |
| 1990-12-17 | $3.40 | $3.91 | 142,184 | — | — |
| 1990-12-14 | $3.41 | $3.93 | 45,190 | — | — |
| 1990-12-13 | $3.39 | $3.90 | 384,668 | — | — |
| 1990-12-12 | $3.37 | $3.88 | 120,140 | — | — |
| 1990-12-11 | $3.52 | $4.05 | 130,060 | — | — |
| 1990-12-10 | $3.48 | $4.01 | 157,615 | — | — |
| 1990-12-07 | $3.53 | $4.06 | 249,097 | — | — |
| 1990-12-06 | $3.47 | $3.99 | 139,979 | — | — |
| 1990-12-05 | $3.60 | $4.14 | 24,248 | — | — |
| 1990-12-04 | $3.63 | $4.18 | 189,578 | — | — |
| 1990-12-03 | $3.58 | $4.12 | 82,665 | — | — |
| 1990-11-30 | $3.54 | $4.07 | 45,190 | — | — |
| 1990-11-29 | $3.52 | $4.05 | 16,533 | — | — |
| 1990-11-28 | $3.52 | $4.05 | 111,322 | — | — |
| 1990-11-27 | $3.57 | $4.11 | 707,612 | — | — |
| 1990-11-26 | $3.58 | $4.12 | 125,651 | — | — |
| 1990-11-23 | $3.54 | $4.07 | 98,096 | — | — |
| 1990-11-21 | $3.55 | $4.08 | 264,528 | — | — |
| 1990-11-20 | $3.53 | $4.06 | 142,184 | — | — |
| 1990-11-19 | $3.54 | $4.07 | 524,647 | — | — |
| 1990-11-16 | $3.54 | $4.07 | 1,087,871 | — | — |
| 1990-11-15 | $3.48 | $4.01 | 229,258 | — | — |
| 1990-11-14 | $3.46 | $3.98 | 81,563 | — | — |
| 1990-11-13 | $3.44 | $3.95 | 74,950 | — | — |
| 1990-11-12 | $3.44 | $3.95 | 154,308 | — | — |
| 1990-11-09 | $3.46 | $3.98 | 169,739 | — | — |
| 1990-11-08 | $3.45 | $3.97 | 230,360 | — | — |
| 1990-11-07 | $3.41 | $3.93 | 45,190 | — | — |
| 1990-11-06 | $3.47 | $3.99 | 131,162 | — | — |
| 1990-11-05 | $3.47 | $3.99 | 111,322 | — | — |
| 1990-11-02 | $3.54 | $4.03 | 4,600,583 | — | — |
| 1990-11-01 | $3.50 | $4.00 | 54,008 | — | — |
| 1990-10-31 | $3.54 | $4.03 | 119,038 | — | — |
| 1990-10-30 | $3.45 | $3.93 | 77,154 | — | — |
| 1990-10-29 | $3.45 | $3.93 | 62,825 | — | — |
| 1990-10-26 | $3.44 | $3.92 | 171,943 | — | — |
| 1990-10-25 | $3.41 | $3.89 | 871,840 | — | — |
| 1990-10-24 | $3.42 | $3.90 | 234,769 | — | — |
| 1990-10-23 | $3.42 | $3.90 | 475,048 | — | — |
| 1990-10-22 | $3.41 | $3.89 | 1,062,521 | — | — |
| 1990-10-19 | $3.37 | $3.84 | 40,781 | — | — |
| 1990-10-18 | $3.38 | $3.85 | 195,089 | — | — |
| 1990-10-17 | $3.36 | $3.83 | 465,128 | — | — |
| 1990-10-16 | $3.40 | $3.88 | 736,270 | — | — |
| 1990-10-15 | $3.41 | $3.89 | 225,951 | — | — |
| 1990-10-12 | $3.40 | $3.88 | 357,113 | — | — |
| 1990-10-11 | $3.35 | $3.81 | 106,913 | — | — |
| 1990-10-10 | $3.40 | $3.88 | 116,833 | — | — |
| 1990-10-09 | $3.55 | $4.05 | 106,913 | — | — |
| 1990-10-08 | $3.57 | $4.07 | 27,555 | — | — |
| 1990-10-05 | $3.57 | $4.07 | 34,168 | — | — |
| 1990-10-04 | $3.60 | $4.10 | 28,657 | — | — |
| 1990-10-03 | $3.63 | $4.14 | 631,561 | — | — |
| 1990-10-02 | $3.64 | $4.15 | 95,891 | — | — |
| 1990-10-01 | $3.49 | $3.98 | 139,979 | — | — |
| 1990-09-28 | $3.40 | $3.88 | 290,981 | — | — |
| 1990-09-27 | $3.52 | $4.01 | 364,828 | — | — |
| 1990-09-26 | $3.54 | $4.03 | 219,338 | — | — |
| 1990-09-25 | $3.64 | $4.15 | 98,096 | — | — |
| 1990-09-24 | $3.67 | $4.19 | 147,695 | — | — |
| 1990-09-21 | $3.64 | $4.15 | 251,302 | — | — |
| 1990-09-20 | $3.63 | $4.14 | 189,578 | — | — |
| 1990-09-19 | $3.65 | $4.16 | 1,202,500 | — | — |
| 1990-09-18 | $3.65 | $4.16 | 197,294 | — | — |
| 1990-09-17 | $3.63 | $4.14 | 145,490 | — | — |
| 1990-09-14 | $3.60 | $4.10 | 257,915 | — | — |
| 1990-09-13 | $3.64 | $4.15 | 357,113 | — | — |
| 1990-09-12 | $3.63 | $4.14 | 80,461 | — | — |
| 1990-09-11 | $3.67 | $4.19 | 926,950 | — | — |
| 1990-09-10 | $3.63 | $4.14 | 68,336 | — | — |
| 1990-09-07 | $3.58 | $4.09 | 156,512 | — | — |
| 1990-09-06 | $3.49 | $3.98 | 56,212 | — | — |
| 1990-09-05 | $3.47 | $3.96 | 106,913 | — | — |
| 1990-09-04 | $3.45 | $3.93 | 358,215 | — | — |
| 1990-08-31 | $3.36 | $3.83 | 244,688 | — | — |
| 1990-08-30 | $3.41 | $3.89 | 188,476 | — | — |
| 1990-08-29 | $3.49 | $3.98 | 163,126 | — | — |
| 1990-08-28 | $3.42 | $3.90 | 203,907 | — | — |
| 1990-08-27 | $3.40 | $3.88 | 74,950 | — | — |
| 1990-08-24 | $3.44 | $3.92 | 769,336 | — | — |
| 1990-08-23 | $3.49 | $3.98 | 149,899 | — | — |
| 1990-08-22 | $3.48 | $3.97 | 144,388 | — | — |
| 1990-08-21 | $3.50 | $4.00 | 382,463 | — | — |
| 1990-08-20 | $3.52 | $4.01 | 430,960 | — | — |
| 1990-08-17 | $3.48 | $3.97 | 272,243 | — | — |
| 1990-08-16 | $3.52 | $4.01 | 328,456 | — | — |
| 1990-08-15 | $3.49 | $3.98 | 114,629 | — | — |
| 1990-08-14 | $3.57 | $4.07 | 62,825 | — | — |
| 1990-08-13 | $3.50 | $4.00 | 71,643 | — | — |
| 1990-08-10 | $3.49 | $3.98 | 158,717 | — | — |
| 1990-08-09 | $3.49 | $3.98 | 37,475 | — | — |
| 1990-08-08 | $3.53 | $4.02 | 200,600 | — | — |
| 1990-08-07 | $3.52 | $4.01 | 286,572 | — | — |
| 1990-08-06 | $3.56 | $4.06 | 295,390 | — | — |
| 1990-08-03 | $3.53 | $3.99 | 1,604,803 | — | — |
| 1990-08-02 | $3.50 | $3.96 | 964,425 | — | — |
| 1990-08-01 | $3.29 | $3.72 | 105,811 | — | — |
| 1990-07-31 | $3.28 | $3.70 | 78,256 | — | — |
| 1990-07-30 | $3.24 | $3.67 | 89,278 | — | — |
| 1990-07-27 | $3.27 | $3.69 | 363,726 | — | — |
| 1990-07-26 | $3.25 | $3.68 | 193,987 | — | — |
| 1990-07-25 | $3.29 | $3.72 | 673,444 | — | — |
| 1990-07-24 | $3.31 | $3.74 | 1,226,749 | — | — |
| 1990-07-23 | $3.23 | $3.65 | 130,060 | — | — |
| 1990-07-20 | $3.31 | $3.74 | 169,739 | — | — |
| 1990-07-19 | $3.27 | $3.69 | 1,174,945 | — | — |
| 1990-07-18 | $3.21 | $3.63 | 1,511,116 | — | — |
| 1990-07-17 | $3.30 | $3.73 | 101,402 | — | — |
| 1990-07-16 | $3.32 | $3.76 | 68,336 | — | — |
| 1990-07-13 | $3.33 | $3.77 | 103,607 | — | — |
| 1990-07-12 | $3.36 | $3.79 | 889,475 | — | — |
| 1990-07-11 | $3.25 | $3.68 | 820,037 | — | — |
| 1990-07-10 | $3.24 | $3.67 | 138,877 | — | — |
| 1990-07-09 | $3.25 | $3.68 | 177,454 | — | — |
| 1990-07-06 | $3.30 | $3.73 | 247,995 | — | — |
| 1990-07-05 | $3.24 | $3.67 | 720,839 | — | — |
| 1990-07-03 | $3.29 | $3.72 | 111,322 | — | — |
| 1990-07-02 | $3.30 | $3.73 | 322,945 | — | — |
| 1990-06-29 | $3.31 | $3.74 | 74,950 | — | — |
| 1990-06-28 | $3.31 | $3.74 | 461,822 | — | — |
| 1990-06-27 | $3.29 | $3.72 | 299,798 | — | — |
| 1990-06-26 | $3.24 | $3.67 | 45,190 | — | — |
| 1990-06-25 | $3.28 | $3.70 | 501,501 | — | — |
| 1990-06-22 | $3.30 | $3.73 | 66,132 | — | — |
| 1990-06-21 | $3.29 | $3.72 | 122,344 | — | — |
| 1990-06-20 | $3.33 | $3.77 | 70,541 | — | — |
| 1990-06-19 | $3.35 | $3.78 | 95,891 | — | — |
| 1990-06-18 | $3.35 | $3.78 | 89,278 | — | — |
| 1990-06-15 | $3.37 | $3.81 | 156,512 | — | — |
| 1990-06-14 | $3.37 | $3.81 | 111,322 | — | — |
| 1990-06-13 | $3.41 | $3.86 | 158,717 | — | — |
| 1990-06-12 | $3.42 | $3.87 | 126,753 | — | — |
| 1990-06-11 | $3.41 | $3.86 | 71,643 | — | — |
| 1990-06-08 | $3.39 | $3.83 | 152,104 | — | — |
| 1990-06-07 | $3.38 | $3.82 | 156,512 | — | — |
| 1990-06-06 | $3.40 | $3.85 | 105,811 | — | — |
| 1990-06-05 | $3.40 | $3.85 | 195,089 | — | — |
| 1990-06-04 | $3.39 | $3.83 | 260,119 | — | — |
| 1990-06-01 | $3.39 | $3.83 | 374,748 | — | — |
| 1990-05-31 | $3.41 | $3.86 | 57,314 | — | — |
| 1990-05-30 | $3.41 | $3.86 | 170,841 | — | — |
| 1990-05-29 | $3.41 | $3.86 | 108,016 | — | — |
| 1990-05-25 | $3.44 | $3.88 | 153,206 | — | — |
| 1990-05-24 | $3.46 | $3.91 | 147,695 | — | — |
| 1990-05-23 | $3.46 | $3.91 | 234,769 | — | — |
| 1990-05-22 | $3.47 | $3.92 | 330,660 | — | — |
| 1990-05-21 | $3.42 | $3.87 | 262,324 | — | — |
| 1990-05-18 | $3.37 | $3.81 | 111,322 | — | — |
| 1990-05-17 | $3.40 | $3.85 | 350,500 | — | — |
| 1990-05-16 | $3.35 | $3.78 | 313,025 | — | — |
| 1990-05-15 | $3.35 | $3.78 | 228,155 | — | — |
| 1990-05-14 | $3.35 | $3.78 | 275,550 | — | — |
| 1990-05-11 | $3.33 | $3.77 | 185,170 | — | — |
| 1990-05-10 | $3.29 | $3.72 | 103,607 | — | — |
| 1990-05-09 | $3.28 | $3.70 | 243,586 | — | — |
| 1990-05-08 | $3.24 | $3.67 | 265,630 | — | — |
| 1990-05-07 | $3.22 | $3.64 | 532,363 | — | — |
| 1990-05-04 | $3.20 | $3.61 | 422,143 | — | — |
| 1990-05-03 | $3.16 | $3.54 | 314,127 | — | — |
| 1990-05-02 | $3.13 | $3.50 | 91,483 | — | — |
| 1990-05-01 | $3.14 | $3.52 | 208,316 | — | — |
| 1990-04-30 | $3.11 | $3.48 | 46,292 | — | — |
| 1990-04-27 | $3.15 | $3.53 | 519,136 | — | — |
| 1990-04-26 | $3.20 | $3.58 | 176,352 | — | — |
| 1990-04-25 | $3.19 | $3.57 | 55,110 | — | — |
| 1990-04-24 | $3.19 | $3.57 | 255,710 | — | — |
| 1990-04-23 | $3.23 | $3.62 | 72,745 | — | — |
| 1990-04-20 | $3.24 | $3.63 | 382,463 | — | — |
| 1990-04-19 | $3.36 | $3.76 | 229,258 | — | — |
| 1990-04-18 | $3.25 | $3.64 | 188,476 | — | — |
| 1990-04-17 | $3.20 | $3.58 | 113,527 | — | — |
| 1990-04-16 | $3.22 | $3.61 | 121,242 | — | — |
| 1990-04-12 | $3.15 | $3.53 | 205,009 | — | — |
| 1990-04-11 | $3.16 | $3.54 | 839,876 | — | — |
| 1990-04-10 | $3.19 | $3.57 | 309,718 | — | — |
| 1990-04-09 | $3.22 | $3.61 | 277,754 | — | — |
| 1990-04-06 | $3.28 | $3.67 | 154,308 | — | — |
| 1990-04-05 | $3.31 | $3.71 | 514,727 | — | — |
| 1990-04-04 | $3.35 | $3.75 | 643,685 | — | — |
| 1990-04-03 | $3.33 | $3.73 | 93,687 | — | — |
| 1990-04-02 | $3.33 | $3.73 | 386,872 | — | — |
| 1990-03-30 | $3.35 | $3.75 | 228,155 | — | — |
| 1990-03-29 | $3.37 | $3.77 | 154,308 | — | — |
| 1990-03-28 | $3.38 | $3.78 | 1,093,382 | — | — |
| 1990-03-27 | $3.38 | $3.78 | 147,695 | — | — |
| 1990-03-26 | $3.35 | $3.75 | 96,994 | — | — |
| 1990-03-23 | $3.30 | $3.69 | 186,272 | — | — |
| 1990-03-22 | $3.18 | $3.55 | 230,360 | — | — |
| 1990-03-21 | $3.18 | $3.55 | 508,114 | — | — |
| 1990-03-20 | $3.20 | $3.58 | 96,994 | — | — |
| 1990-03-19 | $3.27 | $3.66 | 153,206 | — | — |
| 1990-03-16 | $3.30 | $3.69 | 403,405 | — | — |
| 1990-03-15 | $3.35 | $3.75 | 143,286 | — | — |
| 1990-03-14 | $3.38 | $3.78 | 88,176 | — | — |
| 1990-03-13 | $3.36 | $3.76 | 331,762 | — | — |
| 1990-03-12 | $3.40 | $3.81 | 262,324 | — | — |
| 1990-03-09 | $3.41 | $3.82 | 37,475 | — | — |
| 1990-03-08 | $3.42 | $3.83 | 126,753 | — | — |
| 1990-03-07 | $3.41 | $3.82 | 394,588 | — | — |
| 1990-03-06 | $3.41 | $3.82 | 171,943 | — | — |
| 1990-03-05 | $3.41 | $3.82 | 211,622 | — | — |
| 1990-03-02 | $3.46 | $3.87 | 672,342 | — | — |
| 1990-03-01 | $3.44 | $3.85 | 443,084 | — | — |
| 1990-02-28 | $3.45 | $3.86 | 139,979 | — | — |
| 1990-02-27 | $3.44 | $3.85 | 187,374 | — | — |
| 1990-02-26 | $3.41 | $3.82 | 143,286 | — | — |
| 1990-02-23 | $3.41 | $3.82 | 352,704 | — | — |
| 1990-02-22 | $3.42 | $3.83 | 73,847 | — | — |
| 1990-02-21 | $3.46 | $3.87 | 154,308 | — | — |
| 1990-02-20 | $3.44 | $3.85 | 223,747 | — | — |
| 1990-02-16 | $3.47 | $3.88 | 804,606 | — | — |
| 1990-02-15 | $3.50 | $3.92 | 125,651 | — | — |
| 1990-02-14 | $3.49 | $3.91 | 85,972 | — | — |
| 1990-02-13 | $3.49 | $3.91 | 128,957 | — | — |
| 1990-02-12 | $3.50 | $3.92 | 35,270 | — | — |
| 1990-02-09 | $3.52 | $3.94 | 160,921 | — | — |
| 1990-02-08 | $3.53 | $3.95 | 561,020 | — | — |
| 1990-02-07 | $3.44 | $3.85 | 122,344 | — | — |
| 1990-02-06 | $3.42 | $3.83 | 159,819 | — | — |
| 1990-02-05 | $3.44 | $3.85 | 121,242 | — | — |
| 1990-02-02 | $3.42 | $3.83 | 98,096 | — | — |
| 1990-02-01 | $3.44 | $3.85 | 229,258 | — | — |
| 1990-01-31 | $3.42 | $3.80 | 132,264 | — | — |
| 1990-01-30 | $3.42 | $3.80 | 29,759 | — | — |
| 1990-01-29 | $3.42 | $3.80 | 230,360 | — | — |
| 1990-01-26 | $3.41 | $3.79 | 190,681 | — | — |
| 1990-01-25 | $3.46 | $3.84 | 55,110 | — | — |
| 1990-01-24 | $3.40 | $3.77 | 111,322 | — | — |
| 1990-01-23 | $3.45 | $3.83 | 123,446 | — | — |
| 1990-01-22 | $3.52 | $3.90 | 36,373 | — | — |
| 1990-01-19 | $3.53 | $3.91 | 133,366 | — | — |
| 1990-01-18 | $3.52 | $3.90 | 156,512 | — | — |
| 1990-01-17 | $3.53 | $3.91 | 54,008 | — | — |
| 1990-01-16 | $3.50 | $3.89 | 89,278 | — | — |
| 1990-01-15 | $3.45 | $3.83 | 136,673 | — | — |
| 1990-01-12 | $3.49 | $3.88 | 130,060 | — | — |
| 1990-01-11 | $3.54 | $3.93 | 177,454 | — | — |
| 1990-01-10 | $3.48 | $3.86 | 402,303 | — | — |
| 1990-01-09 | $3.52 | $3.90 | 523,545 | — | — |
| 1990-01-08 | $3.56 | $3.95 | 243,586 | — | — |
| 1990-01-05 | $3.58 | $3.98 | 562,122 | — | — |
| 1990-01-04 | $3.58 | $3.98 | 465,128 | — | — |
| 1990-01-03 | $3.60 | $3.99 | 713,123 | — | — |
| 1990-01-02 | $3.72 | $4.13 | 405,610 | — | — |