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 | $4.35 | $4.91 | 78,975 | — | — |
| 1990-12-28 | $4.41 | $4.98 | 132,131 | — | — |
| 1990-12-27 | $4.38 | $4.94 | 219,459 | — | — |
| 1990-12-26 | $4.28 | $4.83 | 46,322 | — | — |
| 1990-12-24 | $4.38 | $4.94 | 11,391 | — | — |
| 1990-12-21 | $4.38 | $4.90 | 44,044 | — | — |
| 1990-12-20 | $4.31 | $4.83 | 243,759 | — | — |
| 1990-12-19 | $4.15 | $4.64 | 355,388 | — | — |
| 1990-12-18 | $4.07 | $4.55 | 157,191 | — | — |
| 1990-12-17 | $4.07 | $4.55 | 104,794 | — | — |
| 1990-12-14 | $4.12 | $4.61 | 306,028 | — | — |
| 1990-12-13 | $4.18 | $4.68 | 138,206 | — | — |
| 1990-12-12 | $4.15 | $4.64 | 194,400 | — | — |
| 1990-12-11 | $4.05 | $4.53 | 261,225 | — | — |
| 1990-12-10 | $4.08 | $4.57 | 361,463 | — | — |
| 1990-12-07 | $4.02 | $4.50 | 123,778 | — | — |
| 1990-12-06 | $4.08 | $4.57 | 409,303 | — | — |
| 1990-12-05 | $4.07 | $4.55 | 142,003 | — | — |
| 1990-12-04 | $3.97 | $4.44 | 574,847 | — | — |
| 1990-12-03 | $3.95 | $4.42 | 290,841 | — | — |
| 1990-11-30 | $3.95 | $4.42 | 148,838 | — | — |
| 1990-11-29 | $3.92 | $4.39 | 115,425 | — | — |
| 1990-11-28 | $3.85 | $4.31 | 255,150 | — | — |
| 1990-11-27 | $3.77 | $4.22 | 94,163 | — | — |
| 1990-11-26 | $3.72 | $4.17 | 57,713 | — | — |
| 1990-11-23 | $3.82 | $4.28 | 49,359 | — | — |
| 1990-11-21 | $3.75 | $4.20 | 170,859 | — | — |
| 1990-11-20 | $3.79 | $4.24 | 161,747 | — | — |
| 1990-11-19 | $3.88 | $4.35 | 131,372 | — | — |
| 1990-11-16 | $3.85 | $4.31 | 116,944 | — | — |
| 1990-11-15 | $3.98 | $4.46 | 142,003 | — | — |
| 1990-11-14 | $3.98 | $4.46 | 116,944 | — | — |
| 1990-11-13 | $3.98 | $4.46 | 258,947 | — | — |
| 1990-11-12 | $4.00 | $4.48 | 344,756 | — | — |
| 1990-11-09 | $3.95 | $4.42 | 582,441 | — | — |
| 1990-11-08 | $3.79 | $4.24 | 47,081 | — | — |
| 1990-11-07 | $3.75 | $4.20 | 418,416 | — | — |
| 1990-11-06 | $3.95 | $4.42 | 191,363 | — | — |
| 1990-11-05 | $3.79 | $4.24 | 131,372 | — | — |
| 1990-11-02 | $3.75 | $4.20 | 106,313 | — | — |
| 1990-11-01 | $3.69 | $4.13 | 284,766 | — | — |
| 1990-10-31 | $3.69 | $4.13 | 425,250 | — | — |
| 1990-10-30 | $3.56 | $3.98 | 308,306 | — | — |
| 1990-10-29 | $3.59 | $4.02 | 610,538 | — | — |
| 1990-10-26 | $3.65 | $4.09 | 198,956 | — | — |
| 1990-10-25 | $3.64 | $4.07 | 188,325 | — | — |
| 1990-10-24 | $3.69 | $4.13 | 172,378 | — | — |
| 1990-10-23 | $3.72 | $4.17 | 260,466 | — | — |
| 1990-10-22 | $3.79 | $4.24 | 140,484 | — | — |
| 1990-10-19 | $3.69 | $4.13 | 328,050 | — | — |
| 1990-10-18 | $3.52 | $3.94 | 269,578 | — | — |
| 1990-10-17 | $3.49 | $3.91 | 730,519 | — | — |
| 1990-10-16 | $3.42 | $3.83 | 1,107,928 | — | — |
| 1990-10-15 | $3.36 | $3.76 | 110,869 | — | — |
| 1990-10-12 | $3.26 | $3.65 | 327,291 | — | — |
| 1990-10-11 | $3.13 | $3.50 | 457,144 | — | — |
| 1990-10-10 | $3.29 | $3.69 | 167,822 | — | — |
| 1990-10-09 | $3.26 | $3.65 | 85,809 | — | — |
| 1990-10-08 | $3.39 | $3.80 | 79,734 | — | — |
| 1990-10-05 | $3.39 | $3.80 | 154,153 | — | — |
| 1990-10-04 | $3.46 | $3.87 | 55,434 | — | — |
| 1990-10-03 | $3.47 | $3.89 | 58,472 | — | — |
| 1990-10-02 | $3.52 | $3.94 | 427,528 | — | — |
| 1990-10-01 | $3.42 | $3.83 | 167,063 | — | — |
| 1990-09-28 | $3.33 | $3.72 | 287,044 | — | — |
| 1990-09-27 | $3.19 | $3.58 | 208,069 | — | — |
| 1990-09-26 | $3.16 | $3.54 | 146,559 | — | — |
| 1990-09-25 | $3.28 | $3.67 | 407,025 | — | — |
| 1990-09-24 | $3.09 | $3.46 | 236,925 | — | — |
| 1990-09-21 | $3.42 | $3.79 | 290,081 | — | — |
| 1990-09-20 | $3.42 | $3.79 | 301,472 | — | — |
| 1990-09-19 | $3.56 | $3.94 | 208,828 | — | — |
| 1990-09-18 | $3.49 | $3.87 | 310,584 | — | — |
| 1990-09-17 | $3.52 | $3.90 | 45,563 | — | — |
| 1990-09-14 | $3.51 | $3.88 | 664,453 | — | — |
| 1990-09-13 | $3.69 | $4.09 | 134,409 | — | — |
| 1990-09-12 | $3.65 | $4.05 | 270,338 | — | — |
| 1990-09-11 | $3.70 | $4.10 | 343,238 | — | — |
| 1990-09-10 | $3.72 | $4.12 | 167,063 | — | — |
| 1990-09-07 | $3.69 | $4.09 | 69,863 | — | — |
| 1990-09-06 | $3.70 | $4.10 | 75,178 | — | — |
| 1990-09-05 | $3.82 | $4.23 | 170,100 | — | — |
| 1990-09-04 | $3.72 | $4.12 | 160,228 | — | — |
| 1990-08-31 | $3.69 | $4.09 | 1,751,878 | — | — |
| 1990-08-30 | $3.75 | $4.16 | 230,091 | — | — |
| 1990-08-29 | $3.69 | $4.09 | 228,572 | — | — |
| 1990-08-28 | $3.62 | $4.01 | 54,675 | — | — |
| 1990-08-27 | $3.65 | $4.05 | 40,247 | — | — |
| 1990-08-24 | $3.56 | $3.94 | 38,728 | — | — |
| 1990-08-23 | $3.62 | $4.01 | 350,072 | — | — |
| 1990-08-22 | $3.70 | $4.10 | 224,775 | — | — |
| 1990-08-21 | $3.74 | $4.14 | 164,784 | — | — |
| 1990-08-20 | $3.85 | $4.27 | 111,628 | — | — |
| 1990-08-17 | $3.79 | $4.19 | 44,803 | — | — |
| 1990-08-16 | $3.79 | $4.19 | 357,666 | — | — |
| 1990-08-15 | $3.82 | $4.23 | 33,413 | — | — |
| 1990-08-14 | $3.85 | $4.27 | 113,906 | — | — |
| 1990-08-13 | $3.79 | $4.19 | 280,209 | — | — |
| 1990-08-10 | $3.79 | $4.19 | 131,372 | — | — |
| 1990-08-09 | $3.88 | $4.30 | 143,522 | — | — |
| 1990-08-08 | $3.88 | $4.30 | 107,072 | — | — |
| 1990-08-07 | $3.88 | $4.30 | 56,194 | — | — |
| 1990-08-06 | $3.93 | $4.36 | 452,588 | — | — |
| 1990-08-03 | $3.90 | $4.32 | 554,344 | — | — |
| 1990-08-02 | $4.02 | $4.45 | 432,844 | — | — |
| 1990-08-01 | $4.08 | $4.52 | 581,681 | — | — |
| 1990-07-31 | $4.15 | $4.60 | 220,978 | — | — |
| 1990-07-30 | $4.15 | $4.60 | 404,747 | — | — |
| 1990-07-27 | $4.12 | $4.56 | 234,647 | — | — |
| 1990-07-26 | $4.28 | $4.74 | 260,466 | — | — |
| 1990-07-25 | $4.28 | $4.74 | 113,147 | — | — |
| 1990-07-24 | $4.31 | $4.78 | 255,150 | — | — |
| 1990-07-23 | $4.28 | $4.74 | 224,775 | — | — |
| 1990-07-20 | $4.40 | $4.87 | 201,994 | — | — |
| 1990-07-19 | $4.44 | $4.92 | 1,424,588 | — | — |
| 1990-07-18 | $4.48 | $4.96 | 415,378 | — | — |
| 1990-07-17 | $4.36 | $4.83 | 508,022 | — | — |
| 1990-07-16 | $4.15 | $4.60 | 1,546,847 | — | — |
| 1990-07-13 | $4.05 | $4.49 | 97,200 | — | — |
| 1990-07-12 | $4.08 | $4.52 | 37,209 | — | — |
| 1990-07-11 | $4.05 | $4.49 | 137,447 | — | — |
| 1990-07-10 | $4.02 | $4.45 | 213,384 | — | — |
| 1990-07-09 | $4.02 | $4.45 | 432,844 | — | — |
| 1990-07-06 | $4.03 | $4.47 | 47,841 | — | — |
| 1990-07-05 | $3.98 | $4.41 | 170,100 | — | — |
| 1990-07-03 | $4.08 | $4.52 | 66,825 | — | — |
| 1990-07-02 | $4.21 | $4.67 | 569,531 | — | — |
| 1990-06-29 | $4.18 | $4.63 | 166,303 | — | — |
| 1990-06-28 | $4.18 | $4.63 | 35,691 | — | — |
| 1990-06-27 | $4.28 | $4.74 | 17,466 | — | — |
| 1990-06-26 | $4.18 | $4.63 | 126,056 | — | — |
| 1990-06-25 | $4.21 | $4.67 | 231,609 | — | — |
| 1990-06-22 | $4.18 | $4.60 | 740,391 | — | — |
| 1990-06-21 | $4.15 | $4.56 | 215,663 | — | — |
| 1990-06-20 | $4.12 | $4.53 | 102,516 | — | — |
| 1990-06-19 | $4.05 | $4.45 | 167,063 | — | — |
| 1990-06-18 | $4.08 | $4.49 | 175,416 | — | — |
| 1990-06-15 | $4.12 | $4.53 | 61,509 | — | — |
| 1990-06-14 | $4.18 | $4.60 | 65,306 | — | — |
| 1990-06-13 | $4.18 | $4.60 | 160,228 | — | — |
| 1990-06-12 | $4.20 | $4.62 | 180,731 | — | — |
| 1990-06-11 | $4.13 | $4.54 | 413,859 | — | — |
| 1990-06-08 | $4.26 | $4.69 | 135,169 | — | — |
| 1990-06-07 | $4.30 | $4.72 | 1,284,103 | — | — |
| 1990-06-06 | $4.31 | $4.74 | 91,125 | — | — |
| 1990-06-05 | $4.31 | $4.74 | 562,697 | — | — |
| 1990-06-04 | $4.21 | $4.63 | 235,406 | — | — |
| 1990-06-01 | $4.21 | $4.63 | 243,759 | — | — |
| 1990-05-31 | $4.15 | $4.56 | 365,259 | — | — |
| 1990-05-30 | $4.15 | $4.56 | 53,156 | — | — |
| 1990-05-29 | $4.15 | $4.56 | 105,553 | — | — |
| 1990-05-25 | $4.21 | $4.63 | 115,425 | — | — |
| 1990-05-24 | $4.18 | $4.60 | 92,644 | — | — |
| 1990-05-23 | $4.21 | $4.63 | 587,756 | — | — |
| 1990-05-22 | $4.25 | $4.67 | 214,903 | — | — |
| 1990-05-21 | $4.28 | $4.71 | 277,172 | — | — |
| 1990-05-18 | $4.28 | $4.71 | 179,213 | — | — |
| 1990-05-17 | $4.28 | $4.71 | 109,350 | — | — |
| 1990-05-16 | $4.31 | $4.74 | 55,434 | — | — |
| 1990-05-15 | $4.28 | $4.71 | 157,191 | — | — |
| 1990-05-14 | $4.25 | $4.67 | 589,275 | — | — |
| 1990-05-11 | $4.25 | $4.67 | 87,328 | — | — |
| 1990-05-10 | $4.16 | $4.58 | 274,894 | — | — |
| 1990-05-09 | $4.13 | $4.54 | 1,836,169 | — | — |
| 1990-05-08 | $4.21 | $4.63 | 173,897 | — | — |
| 1990-05-07 | $4.15 | $4.56 | 146,559 | — | — |
| 1990-05-04 | $4.15 | $4.56 | 684,197 | — | — |
| 1990-05-03 | $4.15 | $4.56 | 599,906 | — | — |
| 1990-05-02 | $4.21 | $4.63 | 599,147 | — | — |
| 1990-05-01 | $4.18 | $4.60 | 900,619 | — | — |
| 1990-04-30 | $4.15 | $4.56 | 249,834 | — | — |
| 1990-04-27 | $4.25 | $4.67 | 139,725 | — | — |
| 1990-04-26 | $4.21 | $4.63 | 119,981 | — | — |
| 1990-04-25 | $4.31 | $4.74 | 45,563 | — | — |
| 1990-04-24 | $4.31 | $4.74 | 146,559 | — | — |
| 1990-04-23 | $4.25 | $4.67 | 128,334 | — | — |
| 1990-04-20 | $4.35 | $4.78 | 246,038 | — | — |
| 1990-04-19 | $4.38 | $4.81 | 28,856 | — | — |
| 1990-04-18 | $4.35 | $4.78 | 215,663 | — | — |
| 1990-04-17 | $4.44 | $4.89 | 124,538 | — | — |
| 1990-04-16 | $4.41 | $4.85 | 189,844 | — | — |
| 1990-04-12 | $4.40 | $4.83 | 243,000 | — | — |
| 1990-04-11 | $4.35 | $4.78 | 120,741 | — | — |
| 1990-04-10 | $4.38 | $4.81 | 541,434 | — | — |
| 1990-04-09 | $4.31 | $4.74 | 63,788 | — | — |
| 1990-04-06 | $4.23 | $4.65 | 508,022 | — | — |
| 1990-04-05 | $4.26 | $4.69 | 97,959 | — | — |
| 1990-04-04 | $4.36 | $4.80 | 134,409 | — | — |
| 1990-04-03 | $4.41 | $4.85 | 21,263 | — | — |
| 1990-04-02 | $4.48 | $4.92 | 35,691 | — | — |
| 1990-03-30 | $4.48 | $4.92 | 652,303 | — | — |
| 1990-03-29 | $4.58 | $5.03 | 103,275 | — | — |
| 1990-03-28 | $4.54 | $5.00 | 231,609 | — | — |
| 1990-03-27 | $4.54 | $5.00 | 236,925 | — | — |
| 1990-03-26 | $4.54 | $5.00 | 72,900 | — | — |
| 1990-03-23 | $4.54 | $4.96 | 201,994 | — | — |
| 1990-03-22 | $4.48 | $4.89 | 211,106 | — | — |
| 1990-03-21 | $4.54 | $4.96 | 398,672 | — | — |
| 1990-03-20 | $4.51 | $4.93 | 76,697 | — | — |
| 1990-03-19 | $4.51 | $4.93 | 47,081 | — | — |
| 1990-03-16 | $4.48 | $4.89 | 463,978 | — | — |
| 1990-03-15 | $4.41 | $4.82 | 102,516 | — | — |
| 1990-03-14 | $4.44 | $4.85 | 433,603 | — | — |
| 1990-03-13 | $4.48 | $4.89 | 43,284 | — | — |
| 1990-03-12 | $4.41 | $4.82 | 135,169 | — | — |
| 1990-03-09 | $4.38 | $4.78 | 213,384 | — | — |
| 1990-03-08 | $4.35 | $4.75 | 213,384 | — | — |
| 1990-03-07 | $4.31 | $4.71 | 95,681 | — | — |
| 1990-03-06 | $4.25 | $4.64 | 115,425 | — | — |
| 1990-03-05 | $4.21 | $4.60 | 490,556 | — | — |
| 1990-03-02 | $4.25 | $4.64 | 116,944 | — | — |
| 1990-03-01 | $4.18 | $4.57 | 229,331 | — | — |
| 1990-02-28 | $4.12 | $4.49 | 1,341,816 | — | — |
| 1990-02-27 | $4.10 | $4.48 | 232,369 | — | — |
| 1990-02-26 | $4.05 | $4.42 | 430,566 | — | — |
| 1990-02-23 | $4.18 | $4.57 | 53,156 | — | — |
| 1990-02-22 | $4.12 | $4.49 | 75,938 | — | — |
| 1990-02-21 | $4.08 | $4.46 | 134,409 | — | — |
| 1990-02-20 | $4.15 | $4.53 | 337,922 | — | — |
| 1990-02-16 | $4.21 | $4.60 | 314,381 | — | — |
| 1990-02-15 | $4.15 | $4.53 | 393,356 | — | — |
| 1990-02-14 | $4.08 | $4.46 | 141,244 | — | — |
| 1990-02-13 | $4.05 | $4.42 | 484,481 | — | — |
| 1990-02-12 | $4.05 | $4.42 | 468,534 | — | — |
| 1990-02-09 | $4.15 | $4.53 | 677,363 | — | — |
| 1990-02-08 | $4.15 | $4.53 | 224,775 | — | — |
| 1990-02-07 | $4.08 | $4.46 | 139,725 | — | — |
| 1990-02-06 | $4.21 | $4.60 | 161,747 | — | — |
| 1990-02-05 | $4.18 | $4.57 | 78,216 | — | — |
| 1990-02-02 | $4.15 | $4.53 | 79,734 | — | — |
| 1990-02-01 | $4.21 | $4.60 | 500,428 | — | — |
| 1990-01-31 | $4.21 | $4.60 | 104,794 | — | — |
| 1990-01-30 | $4.21 | $4.60 | 372,853 | — | — |
| 1990-01-29 | $4.21 | $4.60 | 577,884 | — | — |
| 1990-01-26 | $4.35 | $4.75 | 279,450 | — | — |
| 1990-01-25 | $4.38 | $4.78 | 300,713 | — | — |
| 1990-01-24 | $4.44 | $4.85 | 508,022 | — | — |
| 1990-01-23 | $4.48 | $4.89 | 147,319 | — | — |
| 1990-01-22 | $4.44 | $4.85 | 953,016 | — | — |
| 1990-01-19 | $4.51 | $4.93 | 1,727,578 | — | — |
| 1990-01-18 | $4.53 | $4.94 | 896,822 | — | — |
| 1990-01-17 | $4.58 | $5.00 | 151,116 | — | — |
| 1990-01-16 | $4.58 | $5.00 | 804,178 | — | — |
| 1990-01-15 | $4.55 | $4.97 | 231,230 | — | — |
| 1990-01-12 | $4.57 | $4.99 | 261,984 | — | — |
| 1990-01-11 | $4.63 | $5.06 | 66,066 | — | — |
| 1990-01-10 | $4.63 | $5.06 | 89,986 | — | — |
| 1990-01-09 | $4.70 | $5.13 | 86,569 | — | — |
| 1990-01-08 | $4.75 | $5.19 | 142,383 | — | — |
| 1990-01-05 | $4.81 | $5.25 | 53,536 | — | — |
| 1990-01-04 | $4.78 | $5.22 | 150,356 | — | — |
| 1990-01-03 | $4.78 | $5.22 | 250,594 | — | — |
| 1990-01-02 | $4.81 | $5.25 | 164,025 | — | — |