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 2026-08-27
- 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 | $3.30 | $3.77 | 51,200 | — | — |
| 1990-12-28 | $3.27 | $3.73 | 36,000 | — | — |
| 1990-12-27 | $3.28 | $3.75 | 179,200 | — | — |
| 1990-12-26 | $3.31 | $3.79 | 15,200 | — | — |
| 1990-12-24 | $3.33 | $3.81 | 37,600 | — | — |
| 1990-12-21 | $3.28 | $3.75 | 79,200 | — | — |
| 1990-12-20 | $3.28 | $3.75 | 13,600 | — | — |
| 1990-12-19 | $3.31 | $3.79 | 199,200 | — | — |
| 1990-12-18 | $3.28 | $3.75 | 188,800 | — | — |
| 1990-12-17 | $3.22 | $3.68 | 109,600 | — | — |
| 1990-12-14 | $3.19 | $3.64 | 145,600 | — | — |
| 1990-12-13 | $3.25 | $3.72 | 332,800 | — | — |
| 1990-12-12 | $3.23 | $3.70 | 338,400 | — | — |
| 1990-12-11 | $3.20 | $3.66 | 64,000 | — | — |
| 1990-12-10 | $3.17 | $3.63 | 208,800 | — | — |
| 1990-12-07 | $3.17 | $3.63 | 466,400 | — | — |
| 1990-12-06 | $3.14 | $3.59 | 324,000 | — | — |
| 1990-12-05 | $2.97 | $3.39 | 500,800 | — | — |
| 1990-12-04 | $2.91 | $3.32 | 286,400 | — | — |
| 1990-12-03 | $2.89 | $3.30 | 156,800 | — | — |
| 1990-11-30 | $2.92 | $3.34 | 171,200 | — | — |
| 1990-11-29 | $2.80 | $3.20 | 160,800 | — | — |
| 1990-11-28 | $2.72 | $3.11 | 68,800 | — | — |
| 1990-11-27 | $2.81 | $3.22 | 30,400 | — | — |
| 1990-11-26 | $2.83 | $3.23 | 232,000 | — | — |
| 1990-11-23 | $2.80 | $3.20 | 94,400 | — | — |
| 1990-11-21 | $2.83 | $3.23 | 64,800 | — | — |
| 1990-11-20 | $2.84 | $3.25 | 97,600 | — | — |
| 1990-11-19 | $2.94 | $3.36 | 64,000 | — | — |
| 1990-11-16 | $2.89 | $3.30 | 79,200 | — | — |
| 1990-11-15 | $2.91 | $3.29 | 969,600 | — | — |
| 1990-11-14 | $2.91 | $3.29 | 98,400 | — | — |
| 1990-11-13 | $2.89 | $3.28 | 152,800 | — | — |
| 1990-11-12 | $2.83 | $3.20 | 146,400 | — | — |
| 1990-11-09 | $2.81 | $3.19 | 35,200 | — | — |
| 1990-11-08 | $2.75 | $3.12 | 175,200 | — | — |
| 1990-11-07 | $2.70 | $3.06 | 256,000 | — | — |
| 1990-11-06 | $2.69 | $3.04 | 1,358,400 | — | — |
| 1990-11-05 | $2.69 | $3.04 | 1,797,600 | — | — |
| 1990-11-02 | $2.61 | $2.96 | 49,600 | — | — |
| 1990-11-01 | $2.55 | $2.89 | 55,200 | — | — |
| 1990-10-31 | $2.52 | $2.85 | 622,400 | — | — |
| 1990-10-30 | $2.56 | $2.90 | 797,600 | — | — |
| 1990-10-29 | $2.63 | $2.97 | 145,600 | — | — |
| 1990-10-26 | $2.69 | $3.04 | 78,400 | — | — |
| 1990-10-25 | $2.75 | $3.12 | 108,000 | — | — |
| 1990-10-24 | $2.64 | $2.99 | 344,000 | — | — |
| 1990-10-23 | $2.75 | $3.12 | 87,200 | — | — |
| 1990-10-22 | $2.80 | $3.17 | 18,400 | — | — |
| 1990-10-19 | $2.83 | $3.20 | 147,200 | — | — |
| 1990-10-18 | $2.75 | $3.12 | 868,000 | — | — |
| 1990-10-17 | $2.66 | $3.01 | 44,800 | — | — |
| 1990-10-16 | $2.66 | $3.01 | 271,200 | — | — |
| 1990-10-15 | $2.69 | $3.04 | 363,200 | — | — |
| 1990-10-12 | $2.66 | $3.01 | 313,600 | — | — |
| 1990-10-11 | $2.63 | $2.97 | 662,400 | — | — |
| 1990-10-10 | $2.66 | $3.01 | 553,600 | — | — |
| 1990-10-09 | $2.64 | $2.99 | 789,600 | — | — |
| 1990-10-08 | $2.72 | $3.08 | 136,000 | — | — |
| 1990-10-05 | $2.78 | $3.15 | 70,400 | — | — |
| 1990-10-04 | $2.80 | $3.17 | 451,200 | — | — |
| 1990-10-03 | $2.84 | $3.22 | 1,254,400 | — | — |
| 1990-10-02 | $3.03 | $3.43 | 171,200 | — | — |
| 1990-10-01 | $3.14 | $3.56 | 358,400 | — | — |
| 1990-09-28 | $3.13 | $3.54 | 285,600 | — | — |
| 1990-09-27 | $3.23 | $3.66 | 35,200 | — | — |
| 1990-09-26 | $3.25 | $3.68 | 142,400 | — | — |
| 1990-09-25 | $3.41 | $3.86 | 65,600 | — | — |
| 1990-09-24 | $3.38 | $3.82 | 78,400 | — | — |
| 1990-09-21 | $3.45 | $3.91 | 565,600 | — | — |
| 1990-09-20 | $3.53 | $4.00 | 83,200 | — | — |
| 1990-09-19 | $3.66 | $4.14 | 318,400 | — | — |
| 1990-09-18 | $3.72 | $4.21 | 102,400 | — | — |
| 1990-09-17 | $3.75 | $4.25 | 176,000 | — | — |
| 1990-09-14 | $3.72 | $4.21 | 82,400 | — | — |
| 1990-09-13 | $3.73 | $4.23 | 33,600 | — | — |
| 1990-09-12 | $3.73 | $4.23 | 153,600 | — | — |
| 1990-09-11 | $3.73 | $4.23 | 104,000 | — | — |
| 1990-09-10 | $3.77 | $4.27 | 52,800 | — | — |
| 1990-09-07 | $3.69 | $4.18 | 42,400 | — | — |
| 1990-09-06 | $3.78 | $4.28 | 43,200 | — | — |
| 1990-09-05 | $3.75 | $4.25 | 10,400 | — | — |
| 1990-09-04 | $3.69 | $4.18 | 26,400 | — | — |
| 1990-08-31 | $3.70 | $4.20 | 95,200 | — | — |
| 1990-08-30 | $3.70 | $4.20 | 42,400 | — | — |
| 1990-08-29 | $3.63 | $4.11 | 34,400 | — | — |
| 1990-08-28 | $3.52 | $3.98 | 34,400 | — | — |
| 1990-08-27 | $3.44 | $3.89 | 64,800 | — | — |
| 1990-08-24 | $3.36 | $3.81 | 264,800 | — | — |
| 1990-08-23 | $3.30 | $3.74 | 672,800 | — | — |
| 1990-08-22 | $3.63 | $4.11 | 104,800 | — | — |
| 1990-08-21 | $3.70 | $4.20 | 60,800 | — | — |
| 1990-08-20 | $3.88 | $4.39 | 259,200 | — | — |
| 1990-08-17 | $3.97 | $4.47 | 204,000 | — | — |
| 1990-08-16 | $4.00 | $4.50 | 48,800 | — | — |
| 1990-08-15 | $4.06 | $4.57 | 576,000 | — | — |
| 1990-08-14 | $4.14 | $4.66 | 436,800 | — | — |
| 1990-08-13 | $4.16 | $4.68 | 165,600 | — | — |
| 1990-08-10 | $4.27 | $4.80 | 102,400 | — | — |
| 1990-08-09 | $4.34 | $4.89 | 170,400 | — | — |
| 1990-08-08 | $4.34 | $4.89 | 92,000 | — | — |
| 1990-08-07 | $4.33 | $4.87 | 60,000 | — | — |
| 1990-08-06 | $4.34 | $4.89 | 57,600 | — | — |
| 1990-08-03 | $4.44 | $4.99 | 157,600 | — | — |
| 1990-08-02 | $4.53 | $5.10 | 377,600 | — | — |
| 1990-08-01 | $4.50 | $5.06 | 772,000 | — | — |
| 1990-07-31 | $4.50 | $5.06 | 1,510,400 | — | — |
| 1990-07-30 | $4.53 | $5.10 | 91,200 | — | — |
| 1990-07-27 | $4.52 | $5.08 | 45,600 | — | — |
| 1990-07-26 | $4.52 | $5.08 | 598,400 | — | — |
| 1990-07-25 | $4.55 | $5.12 | 650,400 | — | — |
| 1990-07-24 | $4.44 | $4.99 | 76,800 | — | — |
| 1990-07-23 | $4.42 | $4.98 | 318,400 | — | — |
| 1990-07-20 | $4.48 | $5.05 | 621,600 | — | — |
| 1990-07-19 | $4.52 | $5.08 | 108,800 | — | — |
| 1990-07-18 | $4.53 | $5.10 | 8,800 | — | — |
| 1990-07-17 | $4.55 | $5.12 | 116,800 | — | — |
| 1990-07-16 | $4.55 | $5.12 | 143,200 | — | — |
| 1990-07-13 | $4.48 | $5.05 | 148,000 | — | — |
| 1990-07-12 | $4.44 | $4.99 | 200,000 | — | — |
| 1990-07-11 | $4.44 | $4.99 | 360,800 | — | — |
| 1990-07-10 | $4.47 | $5.03 | 340,000 | — | — |
| 1990-07-09 | $4.48 | $5.05 | 157,600 | — | — |
| 1990-07-06 | $4.50 | $5.06 | 15,200 | — | — |
| 1990-07-05 | $4.53 | $5.10 | 29,600 | — | — |
| 1990-07-03 | $4.63 | $5.21 | 199,200 | — | — |
| 1990-07-02 | $4.66 | $5.24 | 198,400 | — | — |
| 1990-06-29 | $4.63 | $5.21 | 130,400 | — | — |
| 1990-06-28 | $4.59 | $5.17 | 834,400 | — | — |
| 1990-06-27 | $4.63 | $5.21 | 290,400 | — | — |
| 1990-06-26 | $4.66 | $5.24 | 578,400 | — | — |
| 1990-06-25 | $4.69 | $5.28 | 209,600 | — | — |
| 1990-06-22 | $4.70 | $5.29 | 153,600 | — | — |
| 1990-06-21 | $4.69 | $5.28 | 76,800 | — | — |
| 1990-06-20 | $4.67 | $5.26 | 361,600 | — | — |
| 1990-06-19 | $4.66 | $5.24 | 425,600 | — | — |
| 1990-06-18 | $4.69 | $5.28 | 368,800 | — | — |
| 1990-06-15 | $4.72 | $5.31 | 316,800 | — | — |
| 1990-06-14 | $4.55 | $5.12 | 732,800 | — | — |
| 1990-06-13 | $4.47 | $5.03 | 33,600 | — | — |
| 1990-06-12 | $4.50 | $5.06 | 360,000 | — | — |
| 1990-06-11 | $4.47 | $5.03 | 90,400 | — | — |
| 1990-06-08 | $4.47 | $5.03 | 929,600 | — | — |
| 1990-06-07 | $4.50 | $5.06 | 552,800 | — | — |
| 1990-06-06 | $4.38 | $4.92 | 213,600 | — | — |
| 1990-06-05 | $4.33 | $4.87 | 100,000 | — | — |
| 1990-06-04 | $4.38 | $4.92 | 298,400 | — | — |
| 1990-06-01 | $4.33 | $4.87 | 111,200 | — | — |
| 1990-05-31 | $4.28 | $4.82 | 27,200 | — | — |
| 1990-05-30 | $4.28 | $4.82 | 773,600 | — | — |
| 1990-05-29 | $4.25 | $4.78 | 50,400 | — | — |
| 1990-05-25 | $4.25 | $4.78 | 140,800 | — | — |
| 1990-05-24 | $4.31 | $4.85 | 208,000 | — | — |
| 1990-05-23 | $4.34 | $4.89 | 333,600 | — | — |
| 1990-05-22 | $4.39 | $4.94 | 468,800 | — | — |
| 1990-05-21 | $4.30 | $4.84 | 296,800 | — | — |
| 1990-05-18 | $4.31 | $4.82 | 151,200 | — | — |
| 1990-05-17 | $4.31 | $4.82 | 328,800 | — | — |
| 1990-05-16 | $4.19 | $4.68 | 360,000 | — | — |
| 1990-05-15 | $4.14 | $4.63 | 140,800 | — | — |
| 1990-05-14 | $4.17 | $4.67 | 244,000 | — | — |
| 1990-05-11 | $4.16 | $4.65 | 45,600 | — | — |
| 1990-05-10 | $4.14 | $4.63 | 123,200 | — | — |
| 1990-05-09 | $4.09 | $4.58 | 13,600 | — | — |
| 1990-05-08 | $4.11 | $4.60 | 548,000 | — | — |
| 1990-05-07 | $4.14 | $4.63 | 31,200 | — | — |
| 1990-05-04 | $4.14 | $4.63 | 96,000 | — | — |
| 1990-05-03 | $4.14 | $4.63 | 164,000 | — | — |
| 1990-05-02 | $4.06 | $4.54 | 132,000 | — | — |
| 1990-05-01 | $4.00 | $4.47 | 208,000 | — | — |
| 1990-04-30 | $3.92 | $4.39 | 12,800 | — | — |
| 1990-04-27 | $3.91 | $4.37 | 65,600 | — | — |
| 1990-04-26 | $3.92 | $4.39 | 36,800 | — | — |
| 1990-04-25 | $3.89 | $4.35 | 179,200 | — | — |
| 1990-04-24 | $3.88 | $4.33 | 800 | — | — |
| 1990-04-23 | $3.89 | $4.35 | 68,000 | — | — |
| 1990-04-20 | $3.86 | $4.32 | 32,800 | — | — |
| 1990-04-19 | $3.88 | $4.33 | 36,000 | — | — |
| 1990-04-18 | $3.88 | $4.33 | 127,200 | — | — |
| 1990-04-17 | $3.94 | $4.40 | 38,400 | — | — |
| 1990-04-16 | $3.92 | $4.39 | 42,400 | — | — |
| 1990-04-12 | $3.95 | $4.42 | 166,400 | — | — |
| 1990-04-11 | $3.94 | $4.40 | 648,800 | — | — |
| 1990-04-10 | $3.92 | $4.39 | 110,400 | — | — |
| 1990-04-09 | $3.92 | $4.39 | 40,000 | — | — |
| 1990-04-06 | $3.98 | $4.46 | 18,400 | — | — |
| 1990-04-05 | $4.00 | $4.47 | 72,000 | — | — |
| 1990-04-04 | $4.02 | $4.49 | 226,400 | — | — |
| 1990-04-03 | $4.00 | $4.47 | 163,200 | — | — |
| 1990-04-02 | $3.95 | $4.42 | 79,200 | — | — |
| 1990-03-30 | $4.03 | $4.51 | 64,800 | — | — |
| 1990-03-29 | $4.00 | $4.47 | 240,800 | — | — |
| 1990-03-28 | $4.03 | $4.51 | 28,000 | — | — |
| 1990-03-27 | $4.03 | $4.51 | 282,400 | — | — |
| 1990-03-26 | $3.98 | $4.46 | 436,000 | — | — |
| 1990-03-23 | $3.95 | $4.42 | 77,600 | — | — |
| 1990-03-22 | $3.95 | $4.42 | 52,000 | — | — |
| 1990-03-21 | $3.95 | $4.42 | 163,200 | — | — |
| 1990-03-20 | $3.92 | $4.39 | 29,600 | — | — |
| 1990-03-19 | $3.81 | $4.26 | 33,600 | — | — |
| 1990-03-16 | $3.78 | $4.23 | 30,400 | — | — |
| 1990-03-15 | $3.81 | $4.26 | 741,600 | — | — |
| 1990-03-14 | $3.80 | $4.25 | 112,800 | — | — |
| 1990-03-13 | $3.81 | $4.26 | 153,600 | — | — |
| 1990-03-12 | $3.81 | $4.26 | 44,000 | — | — |
| 1990-03-09 | $3.77 | $4.21 | 45,600 | — | — |
| 1990-03-08 | $3.77 | $4.21 | 331,200 | — | — |
| 1990-03-07 | $3.73 | $4.18 | 185,600 | — | — |
| 1990-03-06 | $3.72 | $4.16 | 94,400 | — | — |
| 1990-03-05 | $3.69 | $4.12 | 27,200 | — | — |
| 1990-03-02 | $3.69 | $4.12 | 56,800 | — | — |
| 1990-03-01 | $3.66 | $4.09 | 15,200 | — | — |
| 1990-02-28 | $3.69 | $4.12 | 108,000 | — | — |
| 1990-02-27 | $3.56 | $3.98 | 159,200 | — | — |
| 1990-02-26 | $3.55 | $3.97 | 34,400 | — | — |
| 1990-02-23 | $3.59 | $4.02 | 70,400 | — | — |
| 1990-02-22 | $3.58 | $4.00 | 308,000 | — | — |
| 1990-02-21 | $3.56 | $3.96 | 36,800 | — | — |
| 1990-02-20 | $3.59 | $3.99 | 264,000 | — | — |
| 1990-02-16 | $3.56 | $3.96 | 44,000 | — | — |
| 1990-02-15 | $3.52 | $3.90 | 392,800 | — | — |
| 1990-02-14 | $3.52 | $3.90 | 142,400 | — | — |
| 1990-02-13 | $3.53 | $3.92 | 48,000 | — | — |
| 1990-02-12 | $3.56 | $3.96 | 24,800 | — | — |
| 1990-02-09 | $3.59 | $3.99 | 148,800 | — | — |
| 1990-02-08 | $3.61 | $4.01 | 44,000 | — | — |
| 1990-02-07 | $3.64 | $4.04 | 128,000 | — | — |
| 1990-02-06 | $3.70 | $4.11 | 425,600 | — | — |
| 1990-02-05 | $3.73 | $4.15 | 120,800 | — | — |
| 1990-02-02 | $3.75 | $4.16 | 60,000 | — | — |
| 1990-02-01 | $3.72 | $4.13 | 100,000 | — | — |
| 1990-01-31 | $3.63 | $4.02 | 84,800 | — | — |
| 1990-01-30 | $3.63 | $4.02 | 155,200 | — | — |
| 1990-01-29 | $3.63 | $4.02 | 89,600 | — | — |
| 1990-01-26 | $3.61 | $4.01 | 28,000 | — | — |
| 1990-01-25 | $3.59 | $3.99 | 130,400 | — | — |
| 1990-01-24 | $3.59 | $3.99 | 156,000 | — | — |
| 1990-01-23 | $3.63 | $4.02 | 251,200 | — | — |
| 1990-01-22 | $3.66 | $4.06 | 79,200 | — | — |
| 1990-01-19 | $3.66 | $4.06 | 1,114,400 | — | — |
| 1990-01-18 | $3.59 | $3.99 | 217,600 | — | — |
| 1990-01-17 | $3.56 | $3.96 | 44,800 | — | — |
| 1990-01-16 | $3.58 | $3.97 | 83,200 | — | — |
| 1990-01-15 | $3.58 | $3.97 | 175,200 | — | — |
| 1990-01-12 | $3.59 | $3.99 | 110,400 | — | — |
| 1990-01-11 | $3.69 | $4.09 | 76,000 | — | — |
| 1990-01-10 | $3.66 | $4.06 | 28,800 | — | — |
| 1990-01-09 | $3.75 | $4.16 | 260,800 | — | — |
| 1990-01-08 | $3.72 | $4.13 | 60,800 | — | — |
| 1990-01-05 | $3.66 | $4.06 | 52,800 | — | — |
| 1990-01-04 | $3.70 | $4.11 | 198,400 | — | — |
| 1990-01-03 | $3.70 | $4.11 | 216,800 | — | — |
| 1990-01-02 | $3.73 | $4.15 | 286,400 | — | — |