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 | $4.14 | $4.51 | 58,950 | — | — |
| 1990-12-28 | $4.11 | $4.48 | 163,800 | — | — |
| 1990-12-27 | $4.14 | $4.51 | 96,300 | — | — |
| 1990-12-26 | $3.97 | $4.33 | 101,250 | — | — |
| 1990-12-24 | $3.92 | $4.27 | 3,600 | — | — |
| 1990-12-21 | $3.86 | $4.21 | 76,500 | — | — |
| 1990-12-20 | $3.89 | $4.24 | 110,250 | — | — |
| 1990-12-19 | $3.83 | $4.18 | 51,300 | — | — |
| 1990-12-18 | $3.78 | $4.12 | 81,450 | — | — |
| 1990-12-17 | $3.81 | $4.15 | 99,450 | — | — |
| 1990-12-14 | $3.81 | $4.15 | 41,850 | — | — |
| 1990-12-13 | $3.78 | $4.12 | 120,600 | — | — |
| 1990-12-12 | $3.72 | $4.06 | 149,850 | — | — |
| 1990-12-11 | $3.64 | $3.97 | 59,400 | — | — |
| 1990-12-10 | $3.67 | $4.00 | 229,050 | — | — |
| 1990-12-07 | $3.56 | $3.88 | 735,750 | — | — |
| 1990-12-06 | $3.42 | $3.72 | 39,600 | — | — |
| 1990-12-05 | $3.42 | $3.72 | 467,550 | — | — |
| 1990-12-04 | $3.36 | $3.66 | 89,550 | — | — |
| 1990-12-03 | $3.36 | $3.66 | 102,150 | — | — |
| 1990-11-30 | $3.39 | $3.69 | 189,000 | — | — |
| 1990-11-29 | $3.42 | $3.72 | 9,450 | — | — |
| 1990-11-28 | $3.44 | $3.76 | 17,550 | — | — |
| 1990-11-27 | $3.42 | $3.72 | 14,400 | — | — |
| 1990-11-26 | $3.36 | $3.66 | 846,000 | — | — |
| 1990-11-23 | $3.42 | $3.72 | 6,750 | — | — |
| 1990-11-21 | $3.50 | $3.82 | 312,750 | — | — |
| 1990-11-20 | $3.58 | $3.91 | 46,800 | — | — |
| 1990-11-19 | $3.64 | $3.97 | 48,600 | — | — |
| 1990-11-16 | $3.53 | $3.85 | 109,800 | — | — |
| 1990-11-15 | $3.61 | $3.94 | 14,400 | — | — |
| 1990-11-14 | $3.64 | $3.97 | 151,200 | — | — |
| 1990-11-13 | $3.47 | $3.79 | 156,150 | — | — |
| 1990-11-12 | $3.42 | $3.72 | 135,000 | — | — |
| 1990-11-09 | $3.44 | $3.76 | 209,700 | — | — |
| 1990-11-08 | $3.36 | $3.66 | 374,850 | — | — |
| 1990-11-07 | $3.31 | $3.60 | 76,950 | — | — |
| 1990-11-06 | $3.31 | $3.60 | 934,650 | — | — |
| 1990-11-05 | $3.28 | $3.57 | 197,550 | — | — |
| 1990-11-02 | $3.33 | $3.63 | 218,700 | — | — |
| 1990-11-01 | $3.28 | $3.57 | 12,150 | — | — |
| 1990-10-31 | $3.28 | $3.57 | 39,150 | — | — |
| 1990-10-30 | $3.28 | $3.57 | 265,950 | — | — |
| 1990-10-29 | $3.28 | $3.57 | 9,450 | — | — |
| 1990-10-26 | $3.36 | $3.63 | 5,850 | — | — |
| 1990-10-25 | $3.36 | $3.63 | 84,150 | — | — |
| 1990-10-24 | $3.28 | $3.54 | 148,500 | — | — |
| 1990-10-23 | $3.28 | $3.54 | 88,650 | — | — |
| 1990-10-22 | $3.25 | $3.51 | 273,600 | — | — |
| 1990-10-19 | $3.28 | $3.54 | 441,450 | — | — |
| 1990-10-18 | $3.22 | $3.48 | 450 | — | — |
| 1990-10-17 | $3.22 | $3.48 | 9,450 | — | — |
| 1990-10-16 | $3.22 | $3.48 | 177,300 | — | — |
| 1990-10-15 | $3.28 | $3.54 | 28,350 | — | — |
| 1990-10-12 | $3.19 | $3.45 | 87,750 | — | — |
| 1990-10-11 | $3.28 | $3.54 | 457,200 | — | — |
| 1990-10-10 | $3.28 | $3.54 | 432,000 | — | — |
| 1990-10-09 | $3.22 | $3.48 | 193,050 | — | — |
| 1990-10-08 | $3.44 | $3.72 | 332,100 | — | — |
| 1990-10-05 | $3.61 | $3.90 | 175,050 | — | — |
| 1990-10-04 | $3.53 | $3.81 | 10,800 | — | — |
| 1990-10-03 | $3.53 | $3.81 | 104,400 | — | — |
| 1990-10-02 | $3.67 | $3.96 | 77,850 | — | — |
| 1990-10-01 | $3.53 | $3.81 | 135,900 | — | — |
| 1990-09-28 | $3.36 | $3.63 | 90,000 | — | — |
| 1990-09-27 | $3.25 | $3.51 | 113,400 | — | — |
| 1990-09-26 | $3.25 | $3.51 | 26,100 | — | — |
| 1990-09-25 | $3.28 | $3.54 | 283,950 | — | — |
| 1990-09-24 | $3.28 | $3.54 | 255,600 | — | — |
| 1990-09-21 | $3.36 | $3.63 | 93,600 | — | — |
| 1990-09-20 | $3.39 | $3.66 | 36,900 | — | — |
| 1990-09-19 | $3.33 | $3.60 | 191,250 | — | — |
| 1990-09-18 | $3.36 | $3.63 | 22,050 | — | — |
| 1990-09-17 | $3.42 | $3.69 | 161,550 | — | — |
| 1990-09-14 | $3.47 | $3.75 | 249,300 | — | — |
| 1990-09-13 | $3.47 | $3.75 | 219,600 | — | — |
| 1990-09-12 | $3.53 | $3.81 | 168,300 | — | — |
| 1990-09-11 | $3.36 | $3.63 | 100,800 | — | — |
| 1990-09-10 | $3.33 | $3.60 | 83,700 | — | — |
| 1990-09-07 | $3.28 | $3.54 | 130,050 | — | — |
| 1990-09-06 | $3.36 | $3.63 | 34,650 | — | — |
| 1990-09-05 | $3.39 | $3.66 | 215,100 | — | — |
| 1990-09-04 | $3.25 | $3.51 | 53,100 | — | — |
| 1990-08-31 | $3.17 | $3.42 | 80,100 | — | — |
| 1990-08-30 | $3.25 | $3.51 | 126,000 | — | — |
| 1990-08-29 | $3.36 | $3.63 | 31,050 | — | — |
| 1990-08-28 | $3.44 | $3.72 | 90,450 | — | — |
| 1990-08-27 | $3.44 | $3.72 | 118,350 | — | — |
| 1990-08-24 | $3.33 | $3.60 | 27,000 | — | — |
| 1990-08-23 | $3.36 | $3.63 | 194,850 | — | — |
| 1990-08-22 | $3.47 | $3.75 | 58,500 | — | — |
| 1990-08-21 | $3.50 | $3.78 | 153,450 | — | — |
| 1990-08-20 | $3.56 | $3.84 | 70,650 | — | — |
| 1990-08-17 | $3.58 | $3.87 | 94,950 | — | — |
| 1990-08-16 | $3.78 | $4.08 | 182,700 | — | — |
| 1990-08-15 | $3.86 | $4.17 | 267,750 | — | — |
| 1990-08-14 | $3.75 | $4.05 | 217,800 | — | — |
| 1990-08-13 | $3.67 | $3.96 | 194,400 | — | — |
| 1990-08-10 | $3.72 | $4.02 | 66,150 | — | — |
| 1990-08-09 | $3.67 | $3.96 | 155,250 | — | — |
| 1990-08-08 | $3.69 | $3.99 | 299,700 | — | — |
| 1990-08-07 | $3.69 | $3.99 | 440,550 | — | — |
| 1990-08-06 | $3.67 | $3.96 | 228,150 | — | — |
| 1990-08-03 | $3.89 | $4.20 | 225,450 | — | — |
| 1990-08-02 | $4.03 | $4.35 | 384,300 | — | — |
| 1990-08-01 | $4.03 | $4.35 | 211,950 | — | — |
| 1990-07-31 | $4.08 | $4.41 | 245,250 | — | — |
| 1990-07-30 | $4.14 | $4.48 | 660,150 | — | — |
| 1990-07-27 | $4.11 | $4.41 | 237,150 | — | — |
| 1990-07-26 | $4.14 | $4.44 | 287,100 | — | — |
| 1990-07-25 | $4.14 | $4.44 | 62,550 | — | — |
| 1990-07-24 | $4.17 | $4.47 | 949,050 | — | — |
| 1990-07-23 | $4.06 | $4.36 | 392,400 | — | — |
| 1990-07-20 | $4.00 | $4.30 | 127,800 | — | — |
| 1990-07-19 | $3.94 | $4.24 | 141,300 | — | — |
| 1990-07-18 | $3.83 | $4.12 | 335,250 | — | — |
| 1990-07-17 | $3.89 | $4.18 | 963,450 | — | — |
| 1990-07-16 | $3.78 | $4.06 | 597,150 | — | — |
| 1990-07-13 | $3.81 | $4.09 | 741,600 | — | — |
| 1990-07-12 | $3.86 | $4.15 | 355,950 | — | — |
| 1990-07-11 | $3.86 | $4.15 | 292,500 | — | — |
| 1990-07-10 | $3.81 | $4.09 | 365,850 | — | — |
| 1990-07-09 | $3.86 | $4.15 | 17,550 | — | — |
| 1990-07-06 | $3.83 | $4.12 | 153,000 | — | — |
| 1990-07-05 | $3.86 | $4.15 | 322,650 | — | — |
| 1990-07-03 | $3.86 | $4.15 | 170,550 | — | — |
| 1990-07-02 | $3.86 | $4.15 | 280,350 | — | — |
| 1990-06-29 | $3.83 | $4.12 | 634,950 | — | — |
| 1990-06-28 | $3.81 | $4.09 | 273,600 | — | — |
| 1990-06-27 | $3.72 | $4.00 | 1,011,150 | — | — |
| 1990-06-26 | $3.72 | $4.00 | 395,550 | — | — |
| 1990-06-25 | $3.89 | $4.18 | 346,500 | — | — |
| 1990-06-22 | $3.97 | $4.27 | 662,400 | — | — |
| 1990-06-21 | $4.00 | $4.30 | 455,400 | — | — |
| 1990-06-20 | $4.14 | $4.44 | 207,450 | — | — |
| 1990-06-19 | $4.08 | $4.39 | 108,450 | — | — |
| 1990-06-18 | $4.19 | $4.50 | 148,950 | — | — |
| 1990-06-15 | $4.28 | $4.59 | 223,650 | — | — |
| 1990-06-14 | $4.25 | $4.56 | 102,150 | — | — |
| 1990-06-13 | $4.28 | $4.59 | 44,100 | — | — |
| 1990-06-12 | $4.28 | $4.59 | 81,900 | — | — |
| 1990-06-11 | $4.25 | $4.56 | 169,200 | — | — |
| 1990-06-08 | $4.25 | $4.56 | 257,400 | — | — |
| 1990-06-07 | $4.42 | $4.74 | 310,050 | — | — |
| 1990-06-06 | $4.53 | $4.86 | 692,550 | — | — |
| 1990-06-05 | $4.42 | $4.74 | 280,350 | — | — |
| 1990-06-04 | $4.44 | $4.77 | 652,500 | — | — |
| 1990-06-01 | $4.44 | $4.77 | 660,150 | — | — |
| 1990-05-31 | $4.22 | $4.53 | 116,100 | — | — |
| 1990-05-30 | $4.25 | $4.56 | 593,550 | — | — |
| 1990-05-29 | $4.28 | $4.59 | 360,000 | — | — |
| 1990-05-25 | $4.36 | $4.68 | 422,100 | — | — |
| 1990-05-24 | $4.22 | $4.53 | 172,800 | — | — |
| 1990-05-23 | $4.19 | $4.50 | 134,550 | — | — |
| 1990-05-22 | $4.11 | $4.41 | 363,150 | — | — |
| 1990-05-21 | $4.11 | $4.41 | 358,650 | — | — |
| 1990-05-18 | $4.08 | $4.39 | 79,200 | — | — |
| 1990-05-17 | $4.08 | $4.39 | 171,000 | — | — |
| 1990-05-16 | $4.03 | $4.33 | 382,050 | — | — |
| 1990-05-15 | $4.00 | $4.30 | 181,350 | — | — |
| 1990-05-14 | $4.00 | $4.30 | 304,650 | — | — |
| 1990-05-11 | $4.00 | $4.30 | 75,150 | — | — |
| 1990-05-10 | $3.92 | $4.21 | 220,950 | — | — |
| 1990-05-09 | $3.81 | $4.09 | 212,400 | — | — |
| 1990-05-08 | $3.81 | $4.09 | 179,100 | — | — |
| 1990-05-07 | $3.75 | $4.03 | 69,750 | — | — |
| 1990-05-04 | $3.72 | $4.00 | 217,350 | — | — |
| 1990-05-03 | $3.75 | $4.03 | 464,400 | — | — |
| 1990-05-02 | $3.64 | $3.91 | 260,100 | — | — |
| 1990-05-01 | $3.72 | $4.00 | 132,300 | — | — |
| 1990-04-30 | $3.86 | $4.15 | 174,600 | — | — |
| 1990-04-27 | $3.89 | $4.15 | 228,150 | — | — |
| 1990-04-26 | $3.94 | $4.21 | 398,250 | — | — |
| 1990-04-25 | $3.89 | $4.15 | 294,750 | — | — |
| 1990-04-24 | $4.00 | $4.26 | 472,950 | — | — |
| 1990-04-23 | $4.28 | $4.56 | 159,750 | — | — |
| 1990-04-20 | $4.39 | $4.68 | 280,800 | — | — |
| 1990-04-19 | $4.33 | $4.62 | 26,100 | — | — |
| 1990-04-18 | $4.31 | $4.59 | 13,500 | — | — |
| 1990-04-17 | $4.36 | $4.65 | 124,650 | — | — |
| 1990-04-16 | $4.36 | $4.65 | 189,450 | — | — |
| 1990-04-12 | $4.33 | $4.62 | 108,450 | — | — |
| 1990-04-11 | $4.36 | $4.65 | 138,600 | — | — |
| 1990-04-10 | $4.36 | $4.65 | 76,950 | — | — |
| 1990-04-09 | $4.31 | $4.59 | 172,800 | — | — |
| 1990-04-06 | $4.31 | $4.59 | 39,150 | — | — |
| 1990-04-05 | $4.31 | $4.59 | 149,850 | — | — |
| 1990-04-04 | $4.36 | $4.65 | 355,950 | — | — |
| 1990-04-03 | $4.44 | $4.74 | 9,900 | — | — |
| 1990-04-02 | $4.44 | $4.74 | 87,300 | — | — |
| 1990-03-30 | $4.42 | $4.71 | 85,050 | — | — |
| 1990-03-29 | $4.42 | $4.71 | 160,650 | — | — |
| 1990-03-28 | $4.31 | $4.59 | 229,500 | — | — |
| 1990-03-27 | $4.36 | $4.65 | 13,950 | — | — |
| 1990-03-26 | $4.31 | $4.59 | 26,100 | — | — |
| 1990-03-23 | $4.36 | $4.65 | 214,650 | — | — |
| 1990-03-22 | $4.28 | $4.56 | 399,150 | — | — |
| 1990-03-21 | $4.44 | $4.74 | 159,750 | — | — |
| 1990-03-20 | $4.44 | $4.74 | 423,000 | — | — |
| 1990-03-19 | $4.39 | $4.68 | 191,250 | — | — |
| 1990-03-16 | $4.39 | $4.68 | 113,400 | — | — |
| 1990-03-15 | $4.36 | $4.65 | 235,350 | — | — |
| 1990-03-14 | $4.25 | $4.53 | 147,600 | — | — |
| 1990-03-13 | $4.31 | $4.59 | 246,150 | — | — |
| 1990-03-12 | $4.42 | $4.71 | 795,600 | — | — |
| 1990-03-09 | $4.39 | $4.68 | 135,450 | — | — |
| 1990-03-08 | $4.33 | $4.62 | 234,000 | — | — |
| 1990-03-07 | $4.36 | $4.65 | 162,000 | — | — |
| 1990-03-06 | $4.25 | $4.53 | 365,850 | — | — |
| 1990-03-05 | $4.17 | $4.44 | 125,100 | — | — |
| 1990-03-02 | $4.22 | $4.50 | 403,200 | — | — |
| 1990-03-01 | $4.25 | $4.53 | 397,800 | — | — |
| 1990-02-28 | $4.08 | $4.35 | 179,550 | — | — |
| 1990-02-27 | $4.00 | $4.26 | 431,100 | — | — |
| 1990-02-26 | $3.72 | $3.97 | 72,450 | — | — |
| 1990-02-23 | $3.72 | $3.97 | 105,750 | — | — |
| 1990-02-22 | $3.69 | $3.94 | 236,700 | — | — |
| 1990-02-21 | $3.58 | $3.82 | 264,600 | — | — |
| 1990-02-20 | $3.67 | $3.91 | 225,000 | — | — |
| 1990-02-16 | $3.78 | $4.03 | 105,750 | — | — |
| 1990-02-15 | $3.83 | $4.06 | 90,000 | — | — |
| 1990-02-14 | $3.89 | $4.12 | 391,500 | — | — |
| 1990-02-13 | $3.86 | $4.09 | 439,200 | — | — |
| 1990-02-12 | $3.67 | $3.88 | 2,700 | — | — |
| 1990-02-09 | $3.69 | $3.91 | 74,250 | — | — |
| 1990-02-08 | $3.67 | $3.88 | 9,450 | — | — |
| 1990-02-07 | $3.75 | $3.97 | 434,250 | — | — |
| 1990-02-06 | $3.69 | $3.91 | 746,550 | — | — |
| 1990-02-05 | $3.67 | $3.88 | 168,750 | — | — |
| 1990-02-02 | $3.67 | $3.88 | 22,500 | — | — |
| 1990-02-01 | $3.69 | $3.91 | 40,050 | — | — |
| 1990-01-31 | $3.67 | $3.88 | 68,400 | — | — |
| 1990-01-30 | $3.69 | $3.91 | 180,000 | — | — |
| 1990-01-29 | $3.72 | $3.94 | 57,150 | — | — |
| 1990-01-26 | $3.72 | $3.94 | 51,750 | — | — |
| 1990-01-25 | $3.75 | $3.97 | 83,700 | — | — |
| 1990-01-24 | $3.78 | $4.00 | 140,850 | — | — |
| 1990-01-23 | $3.78 | $4.00 | 263,700 | — | — |
| 1990-01-22 | $3.78 | $4.00 | 206,550 | — | — |
| 1990-01-19 | $3.83 | $4.06 | 275,850 | — | — |
| 1990-01-18 | $3.81 | $4.03 | 483,750 | — | — |
| 1990-01-17 | $3.78 | $4.00 | 102,600 | — | — |
| 1990-01-16 | $3.67 | $3.88 | 251,100 | — | — |
| 1990-01-15 | $3.64 | $3.85 | 161,550 | — | — |
| 1990-01-12 | $3.67 | $3.88 | 73,350 | — | — |
| 1990-01-11 | $3.86 | $4.09 | 39,150 | — | — |
| 1990-01-10 | $3.81 | $4.03 | 338,400 | — | — |
| 1990-01-09 | $3.94 | $4.18 | 48,150 | — | — |
| 1990-01-08 | $4.00 | $4.23 | 351,450 | — | — |
| 1990-01-05 | $3.97 | $4.20 | 233,100 | — | — |
| 1990-01-04 | $4.00 | $4.23 | 69,750 | — | — |
| 1990-01-03 | $4.00 | $4.23 | 308,700 | — | — |
| 1990-01-02 | $3.86 | $4.09 | 10,800 | — | — |