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
- 1973-02-21 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 | $3.05 | $3.10 | 58,786 | — | — |
| 1990-12-28 | $2.94 | $2.99 | 90,389 | — | — |
| 1990-12-27 | $2.94 | $2.99 | 75,693 | — | — |
| 1990-12-26 | $2.94 | $2.99 | 47,957 | — | — |
| 1990-12-24 | $3.05 | $3.10 | 31,051 | — | — |
| 1990-12-21 | $3.05 | $3.10 | 644,326 | — | — |
| 1990-12-20 | $3.05 | $3.10 | 58,455 | — | — |
| 1990-12-19 | $3.05 | $3.10 | 80,444 | — | — |
| 1990-12-18 | $3.05 | $3.10 | 42,653 | — | — |
| 1990-12-17 | $3.05 | $3.10 | 252,714 | — | — |
| 1990-12-14 | $2.94 | $2.99 | 41,217 | — | — |
| 1990-12-13 | $3.05 | $3.10 | 78,013 | — | — |
| 1990-12-12 | $3.17 | $3.21 | 117,130 | — | — |
| 1990-12-11 | $3.05 | $3.10 | 79,229 | — | — |
| 1990-12-10 | $3.28 | $3.33 | 51,714 | — | — |
| 1990-12-07 | $3.17 | $3.21 | 39,338 | — | — |
| 1990-12-06 | $3.05 | $3.10 | 97,793 | — | — |
| 1990-12-05 | $2.83 | $2.87 | 25,968 | — | — |
| 1990-12-04 | $2.83 | $2.87 | 364,429 | — | — |
| 1990-12-03 | $3.05 | $3.10 | 162,546 | — | — |
| 1990-11-30 | $3.05 | $3.10 | 256,471 | — | — |
| 1990-11-29 | $3.17 | $3.21 | 185,640 | — | — |
| 1990-11-28 | $2.94 | $2.99 | 128,070 | — | — |
| 1990-11-27 | $3.05 | $3.10 | 123,429 | — | — |
| 1990-11-26 | $3.17 | $3.21 | 64,311 | — | — |
| 1990-11-23 | $3.05 | $3.10 | 7,625 | — | — |
| 1990-11-21 | $3.28 | $3.33 | 39,670 | — | — |
| 1990-11-20 | $3.17 | $3.21 | 20,774 | — | — |
| 1990-11-19 | $3.28 | $3.33 | 10,277 | — | — |
| 1990-11-16 | $3.17 | $3.21 | 14,034 | — | — |
| 1990-11-15 | $2.94 | $2.99 | 105,970 | — | — |
| 1990-11-14 | $3.28 | $3.33 | 46,742 | — | — |
| 1990-11-13 | $3.17 | $3.21 | 31,493 | — | — |
| 1990-11-12 | $3.17 | $3.21 | 11,161 | — | — |
| 1990-11-09 | $2.94 | $2.99 | 31,935 | — | — |
| 1990-11-08 | $3.05 | $3.10 | 38,565 | — | — |
| 1990-11-07 | $3.05 | $3.10 | 12,487 | — | — |
| 1990-11-06 | $2.94 | $2.99 | 55,582 | — | — |
| 1990-11-05 | $2.94 | $2.99 | 8,288 | — | — |
| 1990-11-02 | $3.05 | $3.10 | 28,730 | — | — |
| 1990-11-01 | $2.83 | $2.87 | 23,426 | — | — |
| 1990-10-31 | $2.94 | $2.99 | 46,742 | — | — |
| 1990-10-30 | $2.71 | $2.76 | 16,575 | — | — |
| 1990-10-29 | $2.94 | $2.99 | 24,642 | — | — |
| 1990-10-26 | $2.83 | $2.87 | 92,931 | — | — |
| 1990-10-25 | $3.05 | $3.10 | 21,990 | — | — |
| 1990-10-24 | $3.05 | $3.10 | 27,957 | — | — |
| 1990-10-23 | $3.05 | $3.10 | 59,670 | — | — |
| 1990-10-22 | $3.17 | $3.21 | 23,868 | — | — |
| 1990-10-19 | $3.28 | $3.33 | 17,791 | — | — |
| 1990-10-18 | $3.17 | $3.21 | 28,620 | — | — |
| 1990-10-17 | $3.05 | $3.10 | 25,415 | — | — |
| 1990-10-16 | $3.17 | $3.21 | 15,912 | — | — |
| 1990-10-15 | $3.39 | $3.44 | 46,410 | — | — |
| 1990-10-12 | $3.17 | $3.21 | 17,901 | — | — |
| 1990-10-11 | $2.94 | $2.99 | 55,361 | — | — |
| 1990-10-10 | $2.94 | $2.99 | 20,222 | — | — |
| 1990-10-09 | $3.05 | $3.10 | 22,321 | — | — |
| 1990-10-08 | $3.28 | $3.33 | 7,183 | — | — |
| 1990-10-05 | $3.39 | $3.44 | 24,200 | — | — |
| 1990-10-04 | $3.39 | $3.44 | 8,730 | — | — |
| 1990-10-03 | $3.28 | $3.33 | 10,498 | — | — |
| 1990-10-02 | $3.17 | $3.21 | 21,990 | — | — |
| 1990-10-01 | $3.17 | $3.21 | 6,962 | — | — |
| 1990-09-28 | $3.17 | $3.21 | 33,150 | — | — |
| 1990-09-27 | $3.17 | $3.21 | 16,796 | — | — |
| 1990-09-26 | $3.17 | $3.21 | 13,371 | — | — |
| 1990-09-25 | $3.17 | $3.21 | 18,564 | — | — |
| 1990-09-24 | $3.17 | $3.21 | 35,139 | — | — |
| 1990-09-21 | $3.28 | $3.33 | 187,961 | — | — |
| 1990-09-20 | $3.17 | $3.21 | 32,377 | — | — |
| 1990-09-19 | $3.17 | $3.21 | 38,233 | — | — |
| 1990-09-18 | $3.39 | $3.44 | 13,150 | — | — |
| 1990-09-17 | $3.28 | $3.33 | 5,083 | — | — |
| 1990-09-14 | $3.51 | $3.56 | 29,393 | — | — |
| 1990-09-13 | $3.39 | $3.44 | 4,089 | — | — |
| 1990-09-12 | $3.51 | $3.56 | 9,945 | — | — |
| 1990-09-11 | $3.39 | $3.44 | 13,923 | — | — |
| 1990-09-10 | $3.39 | $3.44 | 36,465 | — | — |
| 1990-09-07 | $3.62 | $3.67 | 11,271 | — | — |
| 1990-09-06 | $3.51 | $3.56 | 33,371 | — | — |
| 1990-09-05 | $3.39 | $3.44 | 26,410 | — | — |
| 1990-09-04 | $3.39 | $3.44 | 8,288 | — | — |
| 1990-08-31 | $3.51 | $3.56 | 24,642 | — | — |
| 1990-08-30 | $3.28 | $3.33 | 52,377 | — | — |
| 1990-08-29 | $3.28 | $3.33 | 42,211 | — | — |
| 1990-08-28 | $3.28 | $3.33 | 40,775 | — | — |
| 1990-08-27 | $3.39 | $3.44 | 187,187 | — | — |
| 1990-08-24 | $3.05 | $3.10 | 60,444 | — | — |
| 1990-08-23 | $3.05 | $3.10 | 83,207 | — | — |
| 1990-08-22 | $3.28 | $3.33 | 57,902 | — | — |
| 1990-08-21 | $3.05 | $3.10 | 88,400 | — | — |
| 1990-08-20 | $3.51 | $3.56 | 82,102 | — | — |
| 1990-08-17 | $3.51 | $3.56 | 118,125 | — | — |
| 1990-08-16 | $3.73 | $3.79 | 17,238 | — | — |
| 1990-08-15 | $4.07 | $4.13 | 16,796 | — | — |
| 1990-08-14 | $3.96 | $4.02 | 10,608 | — | — |
| 1990-08-13 | $3.96 | $4.02 | 25,194 | — | — |
| 1990-08-10 | $4.07 | $4.13 | 37,791 | — | — |
| 1990-08-09 | $4.19 | $4.25 | 16,023 | — | — |
| 1990-08-08 | $4.19 | $4.25 | 43,758 | — | — |
| 1990-08-07 | $3.96 | $4.02 | 73,814 | — | — |
| 1990-08-06 | $3.96 | $4.02 | 56,355 | — | — |
| 1990-08-03 | $4.07 | $4.13 | 168,292 | — | — |
| 1990-08-02 | $4.41 | $4.48 | 57,571 | — | — |
| 1990-08-01 | $4.52 | $4.59 | 36,907 | — | — |
| 1990-07-31 | $4.52 | $4.59 | 41,880 | — | — |
| 1990-07-30 | $4.64 | $4.71 | 70,057 | — | — |
| 1990-07-27 | $4.64 | $4.71 | 135,473 | — | — |
| 1990-07-26 | $4.64 | $4.71 | 79,671 | — | — |
| 1990-07-25 | $4.75 | $4.82 | 10,056 | — | — |
| 1990-07-24 | $4.75 | $4.82 | 84,312 | — | — |
| 1990-07-23 | $4.64 | $4.71 | 48,731 | — | — |
| 1990-07-20 | $4.75 | $4.82 | 71,162 | — | — |
| 1990-07-19 | $4.64 | $4.71 | 414,044 | — | — |
| 1990-07-18 | $4.64 | $4.71 | 93,704 | — | — |
| 1990-07-17 | $4.64 | $4.71 | 105,638 | — | — |
| 1990-07-16 | $4.75 | $4.82 | 19,006 | — | — |
| 1990-07-13 | $4.86 | $4.94 | 40,443 | — | — |
| 1990-07-12 | $4.98 | $5.05 | 35,250 | — | — |
| 1990-07-11 | $4.86 | $4.94 | 29,946 | — | — |
| 1990-07-10 | $4.98 | $5.05 | 66,521 | — | — |
| 1990-07-09 | $4.75 | $4.82 | 8,177 | — | — |
| 1990-07-06 | $4.86 | $4.94 | 12,818 | — | — |
| 1990-07-05 | $4.75 | $4.82 | 17,791 | — | — |
| 1990-07-03 | $4.86 | $4.94 | 32,708 | — | — |
| 1990-07-02 | $5.09 | $5.17 | 91,384 | — | — |
| 1990-06-29 | $4.98 | $5.05 | 34,145 | — | — |
| 1990-06-28 | $4.86 | $4.94 | 22,542 | — | — |
| 1990-06-27 | $5.09 | $5.17 | 38,675 | — | — |
| 1990-06-26 | $4.75 | $4.82 | 19,117 | — | — |
| 1990-06-25 | $4.86 | $4.94 | 50,057 | — | — |
| 1990-06-22 | $4.75 | $4.82 | 127,186 | — | — |
| 1990-06-21 | $5.09 | $5.17 | 54,366 | — | — |
| 1990-06-20 | $5.09 | $5.17 | 29,393 | — | — |
| 1990-06-19 | $5.09 | $5.17 | 68,731 | — | — |
| 1990-06-18 | $5.09 | $5.17 | 109,948 | — | — |
| 1990-06-15 | $5.43 | $5.51 | 131,053 | — | — |
| 1990-06-14 | $5.09 | $5.17 | 37,349 | — | — |
| 1990-06-13 | $5.20 | $5.28 | 53,593 | — | — |
| 1990-06-12 | $5.20 | $5.28 | 84,091 | — | — |
| 1990-06-11 | $5.32 | $5.40 | 26,078 | — | — |
| 1990-06-08 | $5.20 | $5.28 | 30,830 | — | — |
| 1990-06-07 | $5.32 | $5.40 | 17,017 | — | — |
| 1990-06-06 | $5.32 | $5.40 | 28,951 | — | — |
| 1990-06-05 | $5.20 | $5.28 | 75,030 | — | — |
| 1990-06-04 | $5.43 | $5.51 | 16,907 | — | — |
| 1990-06-01 | $5.43 | $5.51 | 26,520 | — | — |
| 1990-05-31 | $5.43 | $5.51 | 36,244 | — | — |
| 1990-05-30 | $5.43 | $5.51 | 141,440 | — | — |
| 1990-05-29 | $5.32 | $5.40 | 98,456 | — | — |
| 1990-05-25 | $5.32 | $5.40 | 124,865 | — | — |
| 1990-05-24 | $5.20 | $5.28 | 64,090 | — | — |
| 1990-05-23 | $5.09 | $5.17 | 114,036 | — | — |
| 1990-05-22 | $5.43 | $5.51 | 66,079 | — | — |
| 1990-05-21 | $5.54 | $5.63 | 37,349 | — | — |
| 1990-05-18 | $5.54 | $5.63 | 14,034 | — | — |
| 1990-05-17 | $5.66 | $5.74 | 142,103 | — | — |
| 1990-05-16 | $5.54 | $5.63 | 9,945 | — | — |
| 1990-05-15 | $5.66 | $5.74 | 34,587 | — | — |
| 1990-05-14 | $5.43 | $5.51 | 62,101 | — | — |
| 1990-05-11 | $5.54 | $5.63 | 32,487 | — | — |
| 1990-05-10 | $5.32 | $5.40 | 11,934 | — | — |
| 1990-05-09 | $5.43 | $5.51 | 34,145 | — | — |
| 1990-05-08 | $5.32 | $5.40 | 15,802 | — | — |
| 1990-05-07 | $5.20 | $5.28 | 8,509 | — | — |
| 1990-05-04 | $5.43 | $5.51 | 16,354 | — | — |
| 1990-05-03 | $5.54 | $5.63 | 11,050 | — | — |
| 1990-05-02 | $5.54 | $5.63 | 12,818 | — | — |
| 1990-05-01 | $5.32 | $5.40 | 3,978 | — | — |
| 1990-04-30 | $5.43 | $5.51 | 59,007 | — | — |
| 1990-04-27 | $5.32 | $5.40 | 9,282 | — | — |
| 1990-04-26 | $5.43 | $5.51 | 25,857 | — | — |
| 1990-04-25 | $5.43 | $5.51 | 30,498 | — | — |
| 1990-04-24 | $5.32 | $5.40 | 184,093 | — | — |
| 1990-04-23 | $4.86 | $4.94 | 71,052 | — | — |
| 1990-04-20 | $5.09 | $5.17 | 104,865 | — | — |
| 1990-04-19 | $5.32 | $5.40 | 26,852 | — | — |
| 1990-04-18 | $5.43 | $5.51 | 14,255 | — | — |
| 1990-04-17 | $5.54 | $5.63 | 25,857 | — | — |
| 1990-04-16 | $5.32 | $5.40 | 26,299 | — | — |
| 1990-04-12 | $5.43 | $5.51 | 31,824 | — | — |
| 1990-04-11 | $5.32 | $5.40 | 47,405 | — | — |
| 1990-04-10 | $5.43 | $5.51 | 39,117 | — | — |
| 1990-04-09 | $5.20 | $5.28 | 45,747 | — | — |
| 1990-04-06 | $5.43 | $5.51 | 38,123 | — | — |
| 1990-04-05 | $5.32 | $5.40 | 45,858 | — | — |
| 1990-04-04 | $5.54 | $5.63 | 17,128 | — | — |
| 1990-04-03 | $5.88 | $5.97 | 56,134 | — | — |
| 1990-04-02 | $6.11 | $6.20 | 27,183 | — | — |
| 1990-03-30 | $6.00 | $6.09 | 12,597 | — | — |
| 1990-03-29 | $6.11 | $6.20 | 30,940 | — | — |
| 1990-03-28 | $6.22 | $6.32 | 71,825 | — | — |
| 1990-03-27 | $6.00 | $6.09 | 72,488 | — | — |
| 1990-03-26 | $5.54 | $5.63 | 14,255 | — | — |
| 1990-03-23 | $5.54 | $5.63 | 43,095 | — | — |
| 1990-03-22 | $5.32 | $5.40 | 86,964 | — | — |
| 1990-03-21 | $5.54 | $5.63 | 46,631 | — | — |
| 1990-03-20 | $5.66 | $5.74 | 45,637 | — | — |
| 1990-03-19 | $5.32 | $5.40 | 58,013 | — | — |
| 1990-03-16 | $5.54 | $5.63 | 62,764 | — | — |
| 1990-03-15 | $5.43 | $5.51 | 45,637 | — | — |
| 1990-03-14 | $5.32 | $5.40 | 101,992 | — | — |
| 1990-03-13 | $5.43 | $5.51 | 143,650 | — | — |
| 1990-03-12 | $5.32 | $5.40 | 128,512 | — | — |
| 1990-03-09 | $5.09 | $5.17 | 158,126 | — | — |
| 1990-03-08 | $5.09 | $5.17 | 89,726 | — | — |
| 1990-03-07 | $5.20 | $5.28 | 78,234 | — | — |
| 1990-03-06 | $5.20 | $5.28 | 31,935 | — | — |
| 1990-03-05 | $5.32 | $5.40 | 50,278 | — | — |
| 1990-03-02 | $5.09 | $5.17 | 74,588 | — | — |
| 1990-03-01 | $5.09 | $5.17 | 44,974 | — | — |
| 1990-02-28 | $5.09 | $5.17 | 132,821 | — | — |
| 1990-02-27 | $4.98 | $5.05 | 125,086 | — | — |
| 1990-02-26 | $4.75 | $4.82 | 56,355 | — | — |
| 1990-02-23 | $5.09 | $5.17 | 13,150 | — | — |
| 1990-02-22 | $5.09 | $5.17 | 28,288 | — | — |
| 1990-02-21 | $5.20 | $5.28 | 28,178 | — | — |
| 1990-02-20 | $5.32 | $5.40 | 41,769 | — | — |
| 1990-02-16 | $5.54 | $5.63 | 19,559 | — | — |
| 1990-02-15 | $5.43 | $5.51 | 7,846 | — | — |
| 1990-02-14 | $5.54 | $5.63 | 37,239 | — | — |
| 1990-02-13 | $5.32 | $5.40 | 62,212 | — | — |
| 1990-02-12 | $4.98 | $5.05 | 47,847 | — | — |
| 1990-02-09 | $4.98 | $5.05 | 116,025 | — | — |
| 1990-02-08 | $5.32 | $5.40 | 27,294 | — | — |
| 1990-02-07 | $5.32 | $5.40 | 63,538 | — | — |
| 1990-02-06 | $5.32 | $5.40 | 44,421 | — | — |
| 1990-02-05 | $5.43 | $5.51 | 23,537 | — | — |
| 1990-02-02 | $5.77 | $5.86 | 73,925 | — | — |
| 1990-02-01 | $5.77 | $5.86 | 39,559 | — | — |
| 1990-01-31 | $5.77 | $5.86 | 74,146 | — | — |
| 1990-01-30 | $5.66 | $5.74 | 22,874 | — | — |
| 1990-01-29 | $5.66 | $5.74 | 37,902 | — | — |
| 1990-01-26 | $5.54 | $5.63 | 31,493 | — | — |
| 1990-01-25 | $5.43 | $5.51 | 51,051 | — | — |
| 1990-01-24 | $5.54 | $5.63 | 89,947 | — | — |
| 1990-01-23 | $5.66 | $5.74 | 34,366 | — | — |
| 1990-01-22 | $5.66 | $5.74 | 24,863 | — | — |
| 1990-01-19 | $6.00 | $6.09 | 35,360 | — | — |
| 1990-01-18 | $6.00 | $6.09 | 35,692 | — | — |
| 1990-01-17 | $5.88 | $5.97 | 191,828 | — | — |
| 1990-01-16 | $5.54 | $5.63 | 232,382 | — | — |
| 1990-01-15 | $5.54 | $5.63 | 298,792 | — | — |
| 1990-01-12 | $5.88 | $5.97 | 131,385 | — | — |
| 1990-01-11 | $6.11 | $6.20 | 122,545 | — | — |
| 1990-01-10 | $6.11 | $6.20 | 118,125 | — | — |
| 1990-01-09 | $6.22 | $6.32 | 183,872 | — | — |
| 1990-01-08 | $6.11 | $6.20 | 65,637 | — | — |
| 1990-01-05 | $6.22 | $6.32 | 75,914 | — | — |
| 1990-01-04 | $6.22 | $6.32 | 123,539 | — | — |
| 1990-01-03 | $6.45 | $6.54 | 50,057 | — | — |
| 1990-01-02 | $6.67 | $6.77 | 183,430 | — | — |