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
- 1980-10-01 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 | $3.23 | $4.55 | 32,895 | — | — |
| 1990-12-28 | $3.23 | $4.55 | 63,049 | — | — |
| 1990-12-27 | $3.17 | $4.47 | 47,059 | — | — |
| 1990-12-26 | $3.23 | $4.55 | 21,473 | — | — |
| 1990-12-24 | $3.26 | $4.59 | 107,367 | — | — |
| 1990-12-21 | $3.31 | $4.67 | 233,009 | — | — |
| 1990-12-20 | $3.26 | $4.59 | 81,782 | — | — |
| 1990-12-19 | $3.26 | $4.59 | 127,013 | — | — |
| 1990-12-18 | $3.17 | $4.47 | 70,360 | — | — |
| 1990-12-17 | $3.12 | $4.40 | 63,049 | — | — |
| 1990-12-14 | $3.15 | $4.44 | 94,574 | — | — |
| 1990-12-13 | $3.15 | $4.44 | 85,437 | — | — |
| 1990-12-12 | $3.15 | $4.44 | 332,609 | — | — |
| 1990-12-11 | $3.06 | $4.32 | 276,412 | — | — |
| 1990-12-10 | $3.20 | $4.51 | 38,378 | — | — |
| 1990-12-07 | $3.20 | $4.51 | 385,607 | — | — |
| 1990-12-06 | $3.28 | $4.63 | 250,370 | — | — |
| 1990-12-05 | $3.28 | $4.63 | 97,772 | — | — |
| 1990-12-04 | $3.28 | $4.63 | 120,159 | — | — |
| 1990-12-03 | $3.26 | $4.59 | 78,126 | — | — |
| 1990-11-30 | $3.26 | $4.59 | 81,325 | — | — |
| 1990-11-29 | $3.15 | $4.44 | 40,662 | — | — |
| 1990-11-28 | $3.17 | $4.47 | 61,679 | — | — |
| 1990-11-27 | $3.20 | $4.51 | 112,392 | — | — |
| 1990-11-26 | $3.17 | $4.47 | 64,420 | — | — |
| 1990-11-23 | $3.12 | $4.40 | 24,672 | — | — |
| 1990-11-21 | $3.17 | $4.47 | 69,446 | — | — |
| 1990-11-20 | $3.17 | $4.47 | 73,558 | — | — |
| 1990-11-19 | $3.23 | $4.55 | 37,921 | — | — |
| 1990-11-16 | $3.23 | $4.55 | 424,442 | — | — |
| 1990-11-15 | $3.20 | $4.51 | 317,988 | — | — |
| 1990-11-14 | $3.23 | $4.55 | 84,980 | — | — |
| 1990-11-13 | $3.26 | $4.59 | 449,113 | — | — |
| 1990-11-12 | $3.28 | $4.63 | 42,033 | — | — |
| 1990-11-09 | $3.20 | $4.51 | 113,763 | — | — |
| 1990-11-08 | $3.12 | $4.40 | 181,381 | — | — |
| 1990-11-07 | $3.26 | $4.59 | 117,418 | — | — |
| 1990-11-06 | $3.37 | $4.74 | 66,704 | — | — |
| 1990-11-05 | $3.39 | $4.78 | 53,912 | — | — |
| 1990-11-02 | $3.45 | $4.86 | 194,631 | — | — |
| 1990-11-01 | $3.42 | $4.82 | 227,983 | — | — |
| 1990-10-31 | $3.28 | $4.63 | 91,376 | — | — |
| 1990-10-30 | $3.28 | $4.63 | 111,936 | — | — |
| 1990-10-29 | $3.23 | $4.55 | 63,049 | — | — |
| 1990-10-26 | $3.26 | $4.59 | 96,402 | — | — |
| 1990-10-25 | $3.23 | $4.55 | 93,660 | — | — |
| 1990-10-24 | $3.34 | $4.65 | 127,926 | — | — |
| 1990-10-23 | $3.31 | $4.61 | 344,944 | — | — |
| 1990-10-22 | $3.34 | $4.65 | 162,192 | — | — |
| 1990-10-19 | $3.34 | $4.65 | 142,090 | — | — |
| 1990-10-18 | $3.34 | $4.65 | 242,603 | — | — |
| 1990-10-17 | $3.26 | $4.53 | 319,359 | — | — |
| 1990-10-16 | $3.20 | $4.46 | 86,350 | — | — |
| 1990-10-15 | $3.26 | $4.53 | 247,629 | — | — |
| 1990-10-12 | $3.15 | $4.38 | 161,736 | — | — |
| 1990-10-11 | $3.15 | $4.38 | 154,882 | — | — |
| 1990-10-10 | $3.37 | $4.69 | 56,653 | — | — |
| 1990-10-09 | $3.39 | $4.72 | 254,025 | — | — |
| 1990-10-08 | $3.45 | $4.80 | 76,756 | — | — |
| 1990-10-05 | $3.42 | $4.76 | 153,512 | — | — |
| 1990-10-04 | $3.39 | $4.72 | 78,126 | — | — |
| 1990-10-03 | $3.37 | $4.69 | 260,878 | — | — |
| 1990-10-02 | $3.39 | $4.72 | 585,263 | — | — |
| 1990-10-01 | $3.39 | $4.72 | 431,752 | — | — |
| 1990-09-28 | $3.42 | $4.76 | 260,878 | — | — |
| 1990-09-27 | $3.47 | $4.84 | 501,654 | — | — |
| 1990-09-26 | $3.50 | $4.88 | 1,629,691 | — | — |
| 1990-09-25 | $3.42 | $4.76 | 168,589 | — | — |
| 1990-09-24 | $3.39 | $4.72 | 539,575 | — | — |
| 1990-09-21 | $3.47 | $4.84 | 432,665 | — | — |
| 1990-09-20 | $3.39 | $4.72 | 172,244 | — | — |
| 1990-09-19 | $3.39 | $4.72 | 355,453 | — | — |
| 1990-09-18 | $3.31 | $4.61 | 195,545 | — | — |
| 1990-09-17 | $3.26 | $4.53 | 516,731 | — | — |
| 1990-09-14 | $3.31 | $4.61 | 305,196 | — | — |
| 1990-09-13 | $3.23 | $4.50 | 80,411 | — | — |
| 1990-09-12 | $3.26 | $4.53 | 170,416 | — | — |
| 1990-09-11 | $3.17 | $4.42 | 170,873 | — | — |
| 1990-09-10 | $3.17 | $4.42 | 281,438 | — | — |
| 1990-09-07 | $3.23 | $4.50 | 429,467 | — | — |
| 1990-09-06 | $3.17 | $4.42 | 312,506 | — | — |
| 1990-09-05 | $2.93 | $4.08 | 227,526 | — | — |
| 1990-09-04 | $2.93 | $4.08 | 332,152 | — | — |
| 1990-08-31 | $2.85 | $3.96 | 116,961 | — | — |
| 1990-08-30 | $2.85 | $3.96 | 174,985 | — | — |
| 1990-08-29 | $2.85 | $3.96 | 443,174 | — | — |
| 1990-08-28 | $2.87 | $4.00 | 162,192 | — | — |
| 1990-08-27 | $2.93 | $4.08 | 133,866 | — | — |
| 1990-08-24 | $2.87 | $4.00 | 196,458 | — | — |
| 1990-08-23 | $3.01 | $4.19 | 249,456 | — | — |
| 1990-08-22 | $3.09 | $4.30 | 423,071 | — | — |
| 1990-08-21 | $3.04 | $4.23 | 181,838 | — | — |
| 1990-08-20 | $3.04 | $4.23 | 111,479 | — | — |
| 1990-08-17 | $3.12 | $4.34 | 182,295 | — | — |
| 1990-08-16 | $3.15 | $4.38 | 261,335 | — | — |
| 1990-08-15 | $3.15 | $4.38 | 423,071 | — | — |
| 1990-08-14 | $3.04 | $4.23 | 109,651 | — | — |
| 1990-08-13 | $3.04 | $4.23 | 251,284 | — | — |
| 1990-08-10 | $2.98 | $4.15 | 240,319 | — | — |
| 1990-08-09 | $3.12 | $4.34 | 290,576 | — | — |
| 1990-08-08 | $3.15 | $4.38 | 47,516 | — | — |
| 1990-08-07 | $3.15 | $4.38 | 184,580 | — | — |
| 1990-08-06 | $3.09 | $4.30 | 254,025 | — | — |
| 1990-08-03 | $3.09 | $4.30 | 256,310 | — | — |
| 1990-08-02 | $3.17 | $4.42 | 475,155 | — | — |
| 1990-08-01 | $3.06 | $4.27 | 472,871 | — | — |
| 1990-07-31 | $3.06 | $4.27 | 617,702 | — | — |
| 1990-07-30 | $3.04 | $4.23 | 122,901 | — | — |
| 1990-07-27 | $2.90 | $4.04 | 185,950 | — | — |
| 1990-07-26 | $2.85 | $3.96 | 217,932 | — | — |
| 1990-07-25 | $2.87 | $4.00 | 75,842 | — | — |
| 1990-07-24 | $2.85 | $3.90 | 214,277 | — | — |
| 1990-07-23 | $2.82 | $3.87 | 159,908 | — | — |
| 1990-07-20 | $2.82 | $3.87 | 62,593 | — | — |
| 1990-07-19 | $2.85 | $3.90 | 79,040 | — | — |
| 1990-07-18 | $2.85 | $3.90 | 148,029 | — | — |
| 1990-07-17 | $2.85 | $3.90 | 146,202 | — | — |
| 1990-07-16 | $2.90 | $3.98 | 252,655 | — | — |
| 1990-07-13 | $2.93 | $4.02 | 44,317 | — | — |
| 1990-07-12 | $2.90 | $3.98 | 120,616 | — | — |
| 1990-07-11 | $2.93 | $4.02 | 119,703 | — | — |
| 1990-07-10 | $2.82 | $3.87 | 293,774 | — | — |
| 1990-07-09 | $2.93 | $4.02 | 162,192 | — | — |
| 1990-07-06 | $2.95 | $4.05 | 73,558 | — | — |
| 1990-07-05 | $2.95 | $4.05 | 211,992 | — | — |
| 1990-07-03 | $2.95 | $4.05 | 194,631 | — | — |
| 1990-07-02 | $2.95 | $4.05 | 161,279 | — | — |
| 1990-06-29 | $2.87 | $3.94 | 309,765 | — | — |
| 1990-06-28 | $3.04 | $4.17 | 149,857 | — | — |
| 1990-06-27 | $3.01 | $4.13 | 82,695 | — | — |
| 1990-06-26 | $2.90 | $3.98 | 73,558 | — | — |
| 1990-06-25 | $2.87 | $3.94 | 163,563 | — | — |
| 1990-06-22 | $2.87 | $3.94 | 69,903 | — | — |
| 1990-06-21 | $2.98 | $4.09 | 28,783 | — | — |
| 1990-06-20 | $2.95 | $4.05 | 194,631 | — | — |
| 1990-06-19 | $2.93 | $4.02 | 239,405 | — | — |
| 1990-06-18 | $2.87 | $3.94 | 274,128 | — | — |
| 1990-06-15 | $2.93 | $4.02 | 227,069 | — | — |
| 1990-06-14 | $2.90 | $3.98 | 86,807 | — | — |
| 1990-06-13 | $2.90 | $3.98 | 170,416 | — | — |
| 1990-06-12 | $2.93 | $4.02 | 174,985 | — | — |
| 1990-06-11 | $2.93 | $4.02 | 103,255 | — | — |
| 1990-06-08 | $2.93 | $4.02 | 47,059 | — | — |
| 1990-06-07 | $2.98 | $4.09 | 83,609 | — | — |
| 1990-06-06 | $2.95 | $4.05 | 222,044 | — | — |
| 1990-06-05 | $2.98 | $4.09 | 320,273 | — | — |
| 1990-06-04 | $2.90 | $3.98 | 152,598 | — | — |
| 1990-06-01 | $2.93 | $4.02 | 264,077 | — | — |
| 1990-05-31 | $2.93 | $4.02 | 441,803 | — | — |
| 1990-05-30 | $2.90 | $3.98 | 190,519 | — | — |
| 1990-05-29 | $2.95 | $4.05 | 84,066 | — | — |
| 1990-05-25 | $2.98 | $4.09 | 30,154 | — | — |
| 1990-05-24 | $2.98 | $4.09 | 111,936 | — | — |
| 1990-05-23 | $3.04 | $4.17 | 153,055 | — | — |
| 1990-05-22 | $3.09 | $4.24 | 145,288 | — | — |
| 1990-05-21 | $3.04 | $4.17 | 100,057 | — | — |
| 1990-05-18 | $3.01 | $4.13 | 215,190 | — | — |
| 1990-05-17 | $2.95 | $4.05 | 204,682 | — | — |
| 1990-05-16 | $2.93 | $4.02 | 582,522 | — | — |
| 1990-05-15 | $2.82 | $3.87 | 212,449 | — | — |
| 1990-05-14 | $2.85 | $3.90 | 611,762 | — | — |
| 1990-05-11 | $2.79 | $3.83 | 332,152 | — | — |
| 1990-05-10 | $2.76 | $3.79 | 70,360 | — | — |
| 1990-05-09 | $2.76 | $3.79 | 492,517 | — | — |
| 1990-05-08 | $2.68 | $3.68 | 59,394 | — | — |
| 1990-05-07 | $2.65 | $3.64 | 151,227 | — | — |
| 1990-05-04 | $2.65 | $3.64 | 285,550 | — | — |
| 1990-05-03 | $2.65 | $3.64 | 1,092,400 | — | — |
| 1990-05-02 | $2.63 | $3.60 | 150,314 | — | — |
| 1990-05-01 | $2.71 | $3.72 | 548,713 | — | — |
| 1990-04-30 | $2.79 | $3.83 | 953,052 | — | — |
| 1990-04-27 | $2.76 | $3.79 | 66,704 | — | — |
| 1990-04-26 | $2.82 | $3.87 | 125,185 | — | — |
| 1990-04-25 | $2.87 | $3.94 | 124,728 | — | — |
| 1990-04-24 | $2.85 | $3.90 | 340,376 | — | — |
| 1990-04-23 | $2.85 | $3.85 | 345,858 | — | — |
| 1990-04-20 | $2.79 | $3.77 | 212,449 | — | — |
| 1990-04-19 | $2.90 | $3.92 | 162,649 | — | — |
| 1990-04-18 | $2.87 | $3.88 | 172,701 | — | — |
| 1990-04-17 | $2.95 | $3.99 | 293,317 | — | — |
| 1990-04-16 | $2.98 | $4.03 | 193,260 | — | — |
| 1990-04-12 | $3.09 | $4.18 | 58,938 | — | — |
| 1990-04-11 | $3.06 | $4.14 | 118,789 | — | — |
| 1990-04-10 | $3.15 | $4.25 | 331,238 | — | — |
| 1990-04-09 | $3.23 | $4.36 | 141,633 | — | — |
| 1990-04-06 | $3.26 | $4.40 | 83,609 | — | — |
| 1990-04-05 | $3.31 | $4.48 | 49,343 | — | — |
| 1990-04-04 | $3.26 | $4.40 | 118,332 | — | — |
| 1990-04-03 | $3.28 | $4.44 | 280,524 | — | — |
| 1990-04-02 | $3.20 | $4.33 | 211,079 | — | — |
| 1990-03-30 | $3.20 | $4.33 | 149,400 | — | — |
| 1990-03-29 | $3.28 | $4.44 | 165,391 | — | — |
| 1990-03-28 | $3.34 | $4.51 | 139,348 | — | — |
| 1990-03-27 | $3.34 | $4.51 | 103,712 | — | — |
| 1990-03-26 | $3.31 | $4.48 | 67,618 | — | — |
| 1990-03-23 | $3.26 | $4.40 | 139,348 | — | — |
| 1990-03-22 | $3.31 | $4.48 | 295,601 | — | — |
| 1990-03-21 | $3.34 | $4.51 | 201,484 | — | — |
| 1990-03-20 | $3.42 | $4.62 | 58,024 | — | — |
| 1990-03-19 | $3.42 | $4.62 | 88,178 | — | — |
| 1990-03-16 | $3.42 | $4.62 | 221,587 | — | — |
| 1990-03-15 | $3.45 | $4.66 | 79,954 | — | — |
| 1990-03-14 | $3.34 | $4.51 | 120,616 | — | — |
| 1990-03-13 | $3.42 | $4.62 | 82,238 | — | — |
| 1990-03-12 | $3.45 | $4.66 | 98,686 | — | — |
| 1990-03-09 | $3.53 | $4.77 | 116,504 | — | — |
| 1990-03-08 | $3.50 | $4.73 | 123,814 | — | — |
| 1990-03-07 | $3.50 | $4.73 | 575,669 | — | — |
| 1990-03-06 | $3.56 | $4.81 | 566,988 | — | — |
| 1990-03-05 | $3.42 | $4.62 | 418,502 | — | — |
| 1990-03-02 | $3.42 | $4.62 | 380,124 | — | — |
| 1990-03-01 | $3.31 | $4.48 | 322,100 | — | — |
| 1990-02-28 | $3.24 | $4.38 | 322,557 | — | — |
| 1990-02-27 | $3.20 | $4.33 | 205,596 | — | — |
| 1990-02-26 | $3.26 | $4.40 | 1,277,436 | — | — |
| 1990-02-23 | $3.28 | $4.44 | 159,908 | — | — |
| 1990-02-22 | $3.34 | $4.51 | 55,739 | — | — |
| 1990-02-21 | $3.35 | $4.53 | 125,185 | — | — |
| 1990-02-20 | $3.39 | $4.59 | 304,282 | — | — |
| 1990-02-16 | $3.38 | $4.57 | 48,429 | — | — |
| 1990-02-15 | $3.39 | $4.59 | 109,651 | — | — |
| 1990-02-14 | $3.43 | $4.64 | 75,842 | — | — |
| 1990-02-13 | $3.43 | $4.64 | 141,633 | — | — |
| 1990-02-12 | $3.43 | $4.64 | 163,563 | — | — |
| 1990-02-09 | $3.45 | $4.66 | 117,875 | — | — |
| 1990-02-08 | $3.45 | $4.66 | 131,581 | — | — |
| 1990-02-07 | $3.42 | $4.62 | 275,042 | — | — |
| 1990-02-06 | $3.39 | $4.59 | 411,192 | — | — |
| 1990-02-05 | $3.42 | $4.62 | 233,009 | — | — |
| 1990-02-02 | $3.42 | $4.62 | 414,847 | — | — |
| 1990-02-01 | $3.35 | $4.53 | 211,992 | — | — |
| 1990-01-31 | $3.19 | $4.31 | 254,939 | — | — |
| 1990-01-30 | $3.17 | $4.29 | 415,761 | — | — |
| 1990-01-29 | $3.13 | $4.24 | 131,581 | — | — |
| 1990-01-26 | $3.13 | $4.24 | 146,202 | — | — |
| 1990-01-25 | $3.08 | $4.16 | 266,818 | — | — |
| 1990-01-24 | $3.15 | $4.20 | 587,548 | — | — |
| 1990-01-23 | $3.23 | $4.31 | 262,249 | — | — |
| 1990-01-22 | $3.23 | $4.31 | 183,666 | — | — |
| 1990-01-19 | $3.24 | $4.33 | 359,108 | — | — |
| 1990-01-18 | $3.26 | $4.34 | 272,300 | — | — |
| 1990-01-17 | $3.27 | $4.36 | 94,117 | — | — |
| 1990-01-16 | $3.27 | $4.36 | 123,358 | — | — |
| 1990-01-15 | $3.27 | $4.36 | 1,056,307 | — | — |
| 1990-01-12 | $3.34 | $4.45 | 180,011 | — | — |
| 1990-01-11 | $3.43 | $4.58 | 370,073 | — | — |
| 1990-01-10 | $3.39 | $4.53 | 90,462 | — | — |
| 1990-01-09 | $3.39 | $4.53 | 507,137 | — | — |
| 1990-01-08 | $3.41 | $4.54 | 445,001 | — | — |
| 1990-01-05 | $3.37 | $4.49 | 381,038 | — | — |
| 1990-01-04 | $3.46 | $4.62 | 206,510 | — | — |
| 1990-01-03 | $3.54 | $4.73 | 484,293 | — | — |
| 1990-01-02 | $3.50 | $4.67 | 540,946 | — | — |