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 | $3.60 | $4.43 | 1,245,705 | — | — |
| 1990-12-28 | $3.48 | $4.29 | 346,134 | — | — |
| 1990-12-27 | $3.54 | $4.36 | 119,985 | — | — |
| 1990-12-26 | $3.54 | $4.36 | 170,868 | — | — |
| 1990-12-24 | $3.58 | $4.41 | 66,588 | — | — |
| 1990-12-21 | $3.64 | $4.48 | 96,113 | — | — |
| 1990-12-20 | $3.66 | $4.51 | 226,149 | — | — |
| 1990-12-19 | $3.62 | $4.46 | 431,568 | — | — |
| 1990-12-18 | $3.60 | $4.43 | 21,987 | — | — |
| 1990-12-17 | $3.56 | $4.38 | 38,320 | — | — |
| 1990-12-14 | $3.64 | $4.48 | 27,640 | — | — |
| 1990-12-13 | $3.64 | $4.48 | 78,524 | — | — |
| 1990-12-12 | $3.58 | $4.41 | 150,138 | — | — |
| 1990-12-11 | $3.56 | $4.38 | 130,036 | — | — |
| 1990-12-10 | $3.56 | $4.38 | 92,972 | — | — |
| 1990-12-07 | $3.56 | $4.30 | 396,389 | — | — |
| 1990-12-06 | $3.62 | $4.37 | 284,571 | — | — |
| 1990-12-05 | $3.52 | $4.25 | 672,165 | — | — |
| 1990-12-04 | $3.50 | $4.23 | 721,793 | — | — |
| 1990-12-03 | $3.52 | $4.25 | 10,051 | — | — |
| 1990-11-30 | $3.50 | $4.23 | 194,739 | — | — |
| 1990-11-29 | $3.50 | $4.23 | 327,288 | — | — |
| 1990-11-28 | $3.50 | $4.23 | 281,430 | — | — |
| 1990-11-27 | $3.34 | $4.04 | 480,567 | — | — |
| 1990-11-26 | $3.24 | $3.92 | 69,729 | — | — |
| 1990-11-23 | $3.26 | $3.94 | 165,214 | — | — |
| 1990-11-21 | $3.26 | $3.94 | 435,337 | — | — |
| 1990-11-20 | $3.20 | $3.87 | 1,652,145 | — | — |
| 1990-11-19 | $3.20 | $3.87 | 364,351 | — | — |
| 1990-11-16 | $3.16 | $3.82 | 15,077 | — | — |
| 1990-11-15 | $3.18 | $3.84 | 4,397 | — | — |
| 1990-11-14 | $3.18 | $3.84 | 193,483 | — | — |
| 1990-11-13 | $3.18 | $3.84 | 379,428 | — | — |
| 1990-11-12 | $3.18 | $3.84 | 235,572 | — | — |
| 1990-11-09 | $3.06 | $3.70 | 20,730 | — | — |
| 1990-11-08 | $3.04 | $3.68 | 149,510 | — | — |
| 1990-11-07 | $3.02 | $3.65 | 250,649 | — | — |
| 1990-11-06 | $3.00 | $3.63 | 75,383 | — | — |
| 1990-11-05 | $3.00 | $3.63 | 94,857 | — | — |
| 1990-11-02 | $2.96 | $3.58 | 582,962 | — | — |
| 1990-11-01 | $2.96 | $3.58 | 159,561 | — | — |
| 1990-10-31 | $2.96 | $3.58 | 206,047 | — | — |
| 1990-10-30 | $2.96 | $3.58 | 72,242 | — | — |
| 1990-10-29 | $2.98 | $3.60 | 632,589 | — | — |
| 1990-10-26 | $3.00 | $3.63 | 290,225 | — | — |
| 1990-10-25 | $3.04 | $3.68 | 1,426,624 | — | — |
| 1990-10-24 | $3.00 | $3.63 | 71,614 | — | — |
| 1990-10-23 | $3.00 | $3.63 | 489,362 | — | — |
| 1990-10-22 | $3.04 | $3.68 | 77,268 | — | — |
| 1990-10-19 | $2.98 | $3.60 | 165,843 | — | — |
| 1990-10-18 | $2.91 | $3.51 | 32,666 | — | — |
| 1990-10-17 | $2.87 | $3.46 | 212,329 | — | — |
| 1990-10-16 | $2.89 | $3.48 | 208,560 | — | — |
| 1990-10-15 | $2.93 | $3.53 | 221,124 | — | — |
| 1990-10-12 | $2.93 | $3.53 | 29,525 | — | — |
| 1990-10-11 | $2.93 | $3.53 | 42,089 | — | — |
| 1990-10-10 | $2.96 | $3.58 | 10,679 | — | — |
| 1990-10-09 | $2.98 | $3.60 | 34,551 | — | — |
| 1990-10-08 | $3.06 | $3.70 | 204,791 | — | — |
| 1990-10-05 | $3.02 | $3.65 | 46,486 | — | — |
| 1990-10-04 | $3.08 | $3.72 | 71,614 | — | — |
| 1990-10-03 | $3.06 | $3.70 | 37,692 | — | — |
| 1990-10-02 | $3.12 | $3.77 | 270,751 | — | — |
| 1990-10-01 | $2.98 | $3.60 | 273,892 | — | — |
| 1990-09-28 | $2.93 | $3.53 | 146,997 | — | — |
| 1990-09-27 | $2.94 | $3.56 | 466,118 | — | — |
| 1990-09-26 | $3.18 | $3.84 | 141,343 | — | — |
| 1990-09-25 | $3.22 | $3.89 | 15,705 | — | — |
| 1990-09-24 | $3.22 | $3.89 | 466,747 | — | — |
| 1990-09-21 | $3.28 | $3.96 | 276,404 | — | — |
| 1990-09-20 | $3.30 | $3.99 | 172,753 | — | — |
| 1990-09-19 | $3.22 | $3.89 | 466,747 | — | — |
| 1990-09-18 | $3.26 | $3.94 | 54,025 | — | — |
| 1990-09-17 | $3.26 | $3.94 | 88,575 | — | — |
| 1990-09-14 | $3.30 | $3.99 | 115,587 | — | — |
| 1990-09-13 | $3.34 | $4.04 | 220,495 | — | — |
| 1990-09-12 | $3.40 | $4.11 | 45,230 | — | — |
| 1990-09-11 | $3.42 | $4.13 | 84,178 | — | — |
| 1990-09-10 | $3.44 | $4.16 | 38,320 | — | — |
| 1990-09-07 | $3.50 | $4.15 | 45,858 | — | — |
| 1990-09-06 | $3.48 | $4.13 | 48,371 | — | — |
| 1990-09-05 | $3.50 | $4.15 | 135,689 | — | — |
| 1990-09-04 | $3.58 | $4.25 | 0 | — | — |
| 1990-08-31 | $3.58 | $4.25 | 25,128 | — | — |
| 1990-08-30 | $3.50 | $4.15 | 22,615 | — | — |
| 1990-08-29 | $3.48 | $4.13 | 50,255 | — | — |
| 1990-08-28 | $3.50 | $4.15 | 165,843 | — | — |
| 1990-08-27 | $3.46 | $4.11 | 96,742 | — | — |
| 1990-08-24 | $3.40 | $4.03 | 165,214 | — | — |
| 1990-08-23 | $3.34 | $3.96 | 179,035 | — | — |
| 1990-08-22 | $3.46 | $4.11 | 111,190 | — | — |
| 1990-08-21 | $3.46 | $4.11 | 145,741 | — | — |
| 1990-08-20 | $3.46 | $4.11 | 165,214 | — | — |
| 1990-08-17 | $3.46 | $4.11 | 361,210 | — | — |
| 1990-08-16 | $3.54 | $4.20 | 134,433 | — | — |
| 1990-08-15 | $3.56 | $4.22 | 122,497 | — | — |
| 1990-08-14 | $3.60 | $4.27 | 13,820 | — | — |
| 1990-08-13 | $3.58 | $4.25 | 29,525 | — | — |
| 1990-08-10 | $3.54 | $4.20 | 10,051 | — | — |
| 1990-08-09 | $3.58 | $4.25 | 25,128 | — | — |
| 1990-08-08 | $3.54 | $4.20 | 202,906 | — | — |
| 1990-08-07 | $3.50 | $4.15 | 171,496 | — | — |
| 1990-08-06 | $3.46 | $4.11 | 41,461 | — | — |
| 1990-08-03 | $3.52 | $4.18 | 148,881 | — | — |
| 1990-08-02 | $3.62 | $4.29 | 138,202 | — | — |
| 1990-08-01 | $3.66 | $4.34 | 160,817 | — | — |
| 1990-07-31 | $3.70 | $4.39 | 62,819 | — | — |
| 1990-07-30 | $3.70 | $4.39 | 13,192 | — | — |
| 1990-07-27 | $3.70 | $4.39 | 185,317 | — | — |
| 1990-07-26 | $3.72 | $4.41 | 448,529 | — | — |
| 1990-07-25 | $3.72 | $4.41 | 114,959 | — | — |
| 1990-07-24 | $3.72 | $4.41 | 38,948 | — | — |
| 1990-07-23 | $3.70 | $4.39 | 286,456 | — | — |
| 1990-07-20 | $3.82 | $4.53 | 184,060 | — | — |
| 1990-07-19 | $3.80 | $4.51 | 52,140 | — | — |
| 1990-07-18 | $3.80 | $4.51 | 8,166 | — | — |
| 1990-07-17 | $3.80 | $4.51 | 205,419 | — | — |
| 1990-07-16 | $3.76 | $4.46 | 96,113 | — | — |
| 1990-07-13 | $3.76 | $4.46 | 350,531 | — | — |
| 1990-07-12 | $3.66 | $4.34 | 11,307 | — | — |
| 1990-07-11 | $3.64 | $4.32 | 138,830 | — | — |
| 1990-07-10 | $3.60 | $4.27 | 187,201 | — | — |
| 1990-07-09 | $3.56 | $4.22 | 250,020 | — | — |
| 1990-07-06 | $3.48 | $4.13 | 681,588 | — | — |
| 1990-07-05 | $3.44 | $4.08 | 596,782 | — | — |
| 1990-07-03 | $3.50 | $4.15 | 130,036 | — | — |
| 1990-07-02 | $3.48 | $4.13 | 140,715 | — | — |
| 1990-06-29 | $3.46 | $4.11 | 603,692 | — | — |
| 1990-06-28 | $3.56 | $4.22 | 169,612 | — | — |
| 1990-06-27 | $3.52 | $4.18 | 71,614 | — | — |
| 1990-06-26 | $3.58 | $4.25 | 99,254 | — | — |
| 1990-06-25 | $3.62 | $4.29 | 82,921 | — | — |
| 1990-06-22 | $3.64 | $4.32 | 280,174 | — | — |
| 1990-06-21 | $3.64 | $4.32 | 75,383 | — | — |
| 1990-06-20 | $3.64 | $4.32 | 99,883 | — | — |
| 1990-06-19 | $3.62 | $4.29 | 190,970 | — | — |
| 1990-06-18 | $3.56 | $4.22 | 171,496 | — | — |
| 1990-06-15 | $3.54 | $4.20 | 561,604 | — | — |
| 1990-06-14 | $3.74 | $4.44 | 101,767 | — | — |
| 1990-06-13 | $3.86 | $4.58 | 172,753 | — | — |
| 1990-06-12 | $3.86 | $4.58 | 111,818 | — | — |
| 1990-06-11 | $3.82 | $4.53 | 118,100 | — | — |
| 1990-06-08 | $3.86 | $4.58 | 205,419 | — | — |
| 1990-06-07 | $3.88 | $4.60 | 242,482 | — | — |
| 1990-06-06 | $3.88 | $4.60 | 55,281 | — | — |
| 1990-06-05 | $3.94 | $4.67 | 306,558 | — | — |
| 1990-06-04 | $3.86 | $4.58 | 473,029 | — | — |
| 1990-06-01 | $3.62 | $4.29 | 106,793 | — | — |
| 1990-05-31 | $3.66 | $4.34 | 67,217 | — | — |
| 1990-05-30 | $3.66 | $4.34 | 86,062 | — | — |
| 1990-05-29 | $3.56 | $4.22 | 75,383 | — | — |
| 1990-05-25 | $3.58 | $4.25 | 58,422 | — | — |
| 1990-05-24 | $3.62 | $4.29 | 64,704 | — | — |
| 1990-05-23 | $3.64 | $4.32 | 81,665 | — | — |
| 1990-05-22 | $3.70 | $4.39 | 219,867 | — | — |
| 1990-05-21 | $3.68 | $4.36 | 175,266 | — | — |
| 1990-05-18 | $3.68 | $4.36 | 121,241 | — | — |
| 1990-05-17 | $3.68 | $4.36 | 117,472 | — | — |
| 1990-05-16 | $3.64 | $4.32 | 172,753 | — | — |
| 1990-05-15 | $3.70 | $4.39 | 143,228 | — | — |
| 1990-05-14 | $3.76 | $4.46 | 103,023 | — | — |
| 1990-05-11 | $3.70 | $4.39 | 180,919 | — | — |
| 1990-05-10 | $3.68 | $4.36 | 245,623 | — | — |
| 1990-05-09 | $3.66 | $4.34 | 843,662 | — | — |
| 1990-05-08 | $3.66 | $4.34 | 1,294,075 | — | — |
| 1990-05-07 | $3.78 | $4.48 | 84,178 | — | — |
| 1990-05-04 | $3.82 | $4.53 | 195,996 | — | — |
| 1990-05-03 | $3.78 | $4.48 | 87,319 | — | — |
| 1990-05-02 | $3.84 | $4.55 | 389,479 | — | — |
| 1990-05-01 | $3.72 | $4.41 | 32,038 | — | — |
| 1990-04-30 | $3.74 | $4.44 | 87,319 | — | — |
| 1990-04-27 | $3.66 | $4.34 | 126,895 | — | — |
| 1990-04-26 | $3.68 | $4.36 | 235,572 | — | — |
| 1990-04-25 | $3.62 | $4.29 | 479,310 | — | — |
| 1990-04-24 | $3.84 | $4.55 | 497,528 | — | — |
| 1990-04-23 | $3.74 | $4.44 | 317,237 | — | — |
| 1990-04-20 | $3.72 | $4.41 | 337,967 | — | — |
| 1990-04-19 | $3.72 | $4.41 | 131,920 | — | — |
| 1990-04-18 | $3.74 | $4.44 | 77,896 | — | — |
| 1990-04-17 | $3.74 | $4.44 | 420,260 | — | — |
| 1990-04-16 | $3.60 | $4.27 | 42,717 | — | — |
| 1990-04-12 | $3.60 | $4.27 | 117,472 | — | — |
| 1990-04-11 | $3.52 | $4.18 | 102,395 | — | — |
| 1990-04-10 | $3.46 | $4.11 | 263,841 | — | — |
| 1990-04-09 | $3.58 | $4.25 | 228,034 | — | — |
| 1990-04-06 | $3.62 | $4.29 | 239,341 | — | — |
| 1990-04-05 | $3.70 | $4.39 | 455,439 | — | — |
| 1990-04-04 | $3.82 | $4.53 | 59,678 | — | — |
| 1990-04-03 | $3.84 | $4.55 | 123,126 | — | — |
| 1990-04-02 | $3.80 | $4.51 | 606,205 | — | — |
| 1990-03-30 | $3.82 | $4.53 | 284,571 | — | — |
| 1990-03-29 | $3.72 | $4.41 | 153,907 | — | — |
| 1990-03-28 | $3.60 | $4.27 | 69,101 | — | — |
| 1990-03-27 | $3.58 | $4.25 | 84,178 | — | — |
| 1990-03-26 | $3.56 | $4.22 | 77,896 | — | — |
| 1990-03-23 | $3.54 | $4.20 | 33,294 | — | — |
| 1990-03-22 | $3.52 | $4.18 | 494,387 | — | — |
| 1990-03-21 | $3.56 | $4.22 | 216,098 | — | — |
| 1990-03-20 | $3.66 | $4.34 | 275,776 | — | — |
| 1990-03-19 | $3.72 | $4.41 | 175,266 | — | — |
| 1990-03-16 | $3.88 | $4.60 | 124,382 | — | — |
| 1990-03-15 | $3.92 | $4.65 | 95,485 | — | — |
| 1990-03-14 | $3.96 | $4.70 | 109,305 | — | — |
| 1990-03-13 | $4.02 | $4.77 | 77,896 | — | — |
| 1990-03-12 | $4.06 | $4.81 | 27,012 | — | — |
| 1990-03-09 | $4.10 | $4.78 | 70,986 | — | — |
| 1990-03-08 | $4.12 | $4.81 | 381,312 | — | — |
| 1990-03-07 | $4.12 | $4.81 | 30,781 | — | — |
| 1990-03-06 | $4.14 | $4.83 | 14,448 | — | — |
| 1990-03-05 | $4.10 | $4.78 | 3,141 | — | — |
| 1990-03-02 | $4.10 | $4.78 | 7,538 | — | — |
| 1990-03-01 | $4.12 | $4.81 | 18,218 | — | — |
| 1990-02-28 | $4.10 | $4.78 | 52,768 | — | — |
| 1990-02-27 | $4.10 | $4.78 | 47,743 | — | — |
| 1990-02-26 | $4.12 | $4.81 | 282,686 | — | — |
| 1990-02-23 | $4.14 | $4.83 | 1,383,907 | — | — |
| 1990-02-22 | $4.12 | $4.81 | 59,678 | — | — |
| 1990-02-21 | $4.12 | $4.81 | 915,904 | — | — |
| 1990-02-20 | $4.12 | $4.81 | 89,831 | — | — |
| 1990-02-16 | $4.08 | $4.76 | 10,679 | — | — |
| 1990-02-15 | $4.06 | $4.74 | 74,755 | — | — |
| 1990-02-14 | $4.08 | $4.76 | 95,485 | — | — |
| 1990-02-13 | $4.06 | $4.74 | 125,638 | — | — |
| 1990-02-12 | $4.10 | $4.78 | 133,805 | — | — |
| 1990-02-09 | $4.16 | $4.85 | 121,869 | — | — |
| 1990-02-08 | $4.12 | $4.81 | 554,693 | — | — |
| 1990-02-07 | $4.04 | $4.72 | 50,255 | — | — |
| 1990-02-06 | $4.02 | $4.69 | 28,269 | — | — |
| 1990-02-05 | $4.00 | $4.67 | 254,418 | — | — |
| 1990-02-02 | $4.00 | $4.67 | 143,228 | — | — |
| 1990-02-01 | $3.96 | $4.62 | 75,383 | — | — |
| 1990-01-31 | $3.90 | $4.55 | 853,085 | — | — |
| 1990-01-30 | $3.86 | $4.51 | 604,949 | — | — |
| 1990-01-29 | $3.92 | $4.58 | 246,879 | — | — |
| 1990-01-26 | $3.94 | $4.60 | 108,049 | — | — |
| 1990-01-25 | $3.98 | $4.65 | 207,932 | — | — |
| 1990-01-24 | $3.92 | $4.58 | 349,275 | — | — |
| 1990-01-23 | $3.98 | $4.65 | 176,522 | — | — |
| 1990-01-22 | $4.12 | $4.81 | 380,684 | — | — |
| 1990-01-19 | $4.28 | $4.99 | 34,551 | — | — |
| 1990-01-18 | $4.28 | $4.99 | 312,211 | — | — |
| 1990-01-17 | $4.26 | $4.97 | 472,400 | — | — |
| 1990-01-16 | $4.24 | $4.95 | 280,174 | — | — |
| 1990-01-15 | $4.24 | $4.95 | 38,320 | — | — |
| 1990-01-12 | $4.26 | $4.97 | 198,509 | — | — |
| 1990-01-11 | $4.30 | $5.02 | 7,538 | — | — |
| 1990-01-10 | $4.28 | $4.99 | 190,342 | — | — |
| 1990-01-09 | $4.30 | $5.02 | 544,642 | — | — |
| 1990-01-08 | $4.20 | $4.90 | 107,421 | — | — |
| 1990-01-05 | $4.10 | $4.78 | 178,407 | — | — |
| 1990-01-04 | $4.04 | $4.72 | 47,743 | — | — |
| 1990-01-03 | $4.02 | $4.69 | 378,172 | — | — |
| 1990-01-02 | $3.98 | $4.65 | 94,229 | — | — |