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
- 1973-05-03 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 | $2.77 | $2.82 | 33,949 | — | — |
| 1990-12-28 | $2.77 | $2.82 | 108,995 | — | — |
| 1990-12-27 | $2.81 | $2.87 | 12,508 | — | — |
| 1990-12-26 | $2.80 | $2.85 | 0 | — | — |
| 1990-12-24 | $2.80 | $2.85 | 13,401 | — | — |
| 1990-12-21 | $2.85 | $2.91 | 55,391 | — | — |
| 1990-12-20 | $2.77 | $2.82 | 20,548 | — | — |
| 1990-12-19 | $2.77 | $2.82 | 30,376 | — | — |
| 1990-12-18 | $2.83 | $2.88 | 24,122 | — | — |
| 1990-12-17 | $2.77 | $2.82 | 108,101 | — | — |
| 1990-12-14 | $2.83 | $2.88 | 98,274 | — | — |
| 1990-12-13 | $2.83 | $2.88 | 216,203 | — | — |
| 1990-12-12 | $2.71 | $2.77 | 238,538 | — | — |
| 1990-12-11 | $2.60 | $2.65 | 11,614 | — | — |
| 1990-12-10 | $2.60 | $2.65 | 94,700 | — | — |
| 1990-12-07 | $2.55 | $2.59 | 208,162 | — | — |
| 1990-12-06 | $2.55 | $2.59 | 206,375 | — | — |
| 1990-12-05 | $2.71 | $2.77 | 62,538 | — | — |
| 1990-12-04 | $2.71 | $2.77 | 159,025 | — | — |
| 1990-12-03 | $2.77 | $2.82 | 137,584 | — | — |
| 1990-11-30 | $2.77 | $2.82 | 57,178 | — | — |
| 1990-11-29 | $2.71 | $2.77 | 2,680 | — | — |
| 1990-11-28 | $2.71 | $2.77 | 96,487 | — | — |
| 1990-11-27 | $2.71 | $2.77 | 31,269 | — | — |
| 1990-11-26 | $2.71 | $2.77 | 111,675 | — | — |
| 1990-11-23 | $2.60 | $2.65 | 5,360 | — | — |
| 1990-11-21 | $2.66 | $2.71 | 97,381 | — | — |
| 1990-11-20 | $2.69 | $2.74 | 10,721 | — | — |
| 1990-11-19 | $2.66 | $2.71 | 283,208 | — | — |
| 1990-11-16 | $2.56 | $2.61 | 57,178 | — | — |
| 1990-11-15 | $2.56 | $2.61 | 383,269 | — | — |
| 1990-11-14 | $2.55 | $2.59 | 536,040 | — | — |
| 1990-11-13 | $2.55 | $2.59 | 848,730 | — | — |
| 1990-11-12 | $2.46 | $2.51 | 3,574 | — | — |
| 1990-11-09 | $2.52 | $2.57 | 41,096 | — | — |
| 1990-11-08 | $2.46 | $2.51 | 594,111 | — | — |
| 1990-11-07 | $2.55 | $2.59 | 17,868 | — | — |
| 1990-11-06 | $2.49 | $2.54 | 11,614 | — | — |
| 1990-11-05 | $2.52 | $2.57 | 0 | — | — |
| 1990-11-02 | $2.52 | $2.57 | 15,188 | — | — |
| 1990-11-01 | $2.52 | $2.57 | 101,848 | — | — |
| 1990-10-31 | $2.52 | $2.57 | 393,989 | — | — |
| 1990-10-30 | $2.55 | $2.59 | 396,670 | — | — |
| 1990-10-29 | $2.53 | $2.58 | 16,081 | — | — |
| 1990-10-26 | $2.52 | $2.57 | 226,030 | — | — |
| 1990-10-25 | $2.60 | $2.65 | 8,934 | — | — |
| 1990-10-24 | $2.57 | $2.62 | 631,634 | — | — |
| 1990-10-23 | $2.57 | $2.62 | 15,188 | — | — |
| 1990-10-22 | $2.66 | $2.71 | 9,827 | — | — |
| 1990-10-19 | $2.57 | $2.60 | 3,574 | — | — |
| 1990-10-18 | $2.57 | $2.60 | 9,827 | — | — |
| 1990-10-17 | $2.63 | $2.65 | 39,310 | — | — |
| 1990-10-16 | $2.63 | $2.65 | 108,101 | — | — |
| 1990-10-15 | $2.63 | $2.65 | 85,766 | — | — |
| 1990-10-12 | $2.66 | $2.68 | 243,898 | — | — |
| 1990-10-11 | $2.55 | $2.57 | 4,467 | — | — |
| 1990-10-10 | $2.57 | $2.60 | 52,711 | — | — |
| 1990-10-09 | $2.60 | $2.63 | 72,365 | — | — |
| 1990-10-08 | $2.60 | $2.63 | 26,802 | — | — |
| 1990-10-05 | $2.64 | $2.67 | 226,924 | — | — |
| 1990-10-04 | $2.57 | $2.60 | 167,066 | — | — |
| 1990-10-03 | $2.57 | $2.60 | 33,056 | — | — |
| 1990-10-02 | $2.63 | $2.65 | 410,964 | — | — |
| 1990-10-01 | $2.69 | $2.71 | 477,969 | — | — |
| 1990-09-28 | $2.66 | $2.68 | 922,882 | — | — |
| 1990-09-27 | $2.66 | $2.68 | 760,283 | — | — |
| 1990-09-26 | $2.69 | $2.71 | 208,162 | — | — |
| 1990-09-25 | $2.69 | $2.71 | 4,467 | — | — |
| 1990-09-24 | $2.63 | $2.65 | 226,030 | — | — |
| 1990-09-21 | $2.66 | $2.68 | 102,741 | — | — |
| 1990-09-20 | $2.63 | $2.65 | 21,442 | — | — |
| 1990-09-19 | $2.63 | $2.65 | 23,228 | — | — |
| 1990-09-18 | $2.66 | $2.68 | 139,370 | — | — |
| 1990-09-17 | $2.63 | $2.65 | 249,259 | — | — |
| 1990-09-14 | $2.66 | $2.68 | 36,629 | — | — |
| 1990-09-13 | $2.64 | $2.67 | 380,588 | — | — |
| 1990-09-12 | $2.60 | $2.63 | 167,959 | — | — |
| 1990-09-11 | $2.60 | $2.63 | 19,655 | — | — |
| 1990-09-10 | $2.63 | $2.65 | 273,380 | — | — |
| 1990-09-07 | $2.57 | $2.60 | 371,654 | — | — |
| 1990-09-06 | $2.57 | $2.60 | 523,532 | — | — |
| 1990-09-05 | $2.43 | $2.46 | 388,629 | — | — |
| 1990-09-04 | $2.43 | $2.46 | 25,015 | — | — |
| 1990-08-31 | $2.41 | $2.43 | 293,929 | — | — |
| 1990-08-30 | $2.41 | $2.43 | 130,436 | — | — |
| 1990-08-29 | $2.52 | $2.54 | 133,117 | — | — |
| 1990-08-28 | $2.60 | $2.63 | 22,335 | — | — |
| 1990-08-27 | $2.63 | $2.65 | 80,406 | — | — |
| 1990-08-24 | $2.62 | $2.64 | 25,909 | — | — |
| 1990-08-23 | $2.60 | $2.63 | 74,152 | — | — |
| 1990-08-22 | $2.63 | $2.65 | 171,533 | — | — |
| 1990-08-21 | $2.64 | $2.67 | 1,177,501 | — | — |
| 1990-08-20 | $2.66 | $2.68 | 26,802 | — | — |
| 1990-08-17 | $2.57 | $2.60 | 74,152 | — | — |
| 1990-08-16 | $2.69 | $2.71 | 339,492 | — | — |
| 1990-08-15 | $2.80 | $2.82 | 13,401 | — | — |
| 1990-08-14 | $2.80 | $2.82 | 33,949 | — | — |
| 1990-08-13 | $2.80 | $2.82 | 587,857 | — | — |
| 1990-08-10 | $2.77 | $2.80 | 3,574 | — | — |
| 1990-08-09 | $2.77 | $2.80 | 280,528 | — | — |
| 1990-08-08 | $2.83 | $2.85 | 8,041 | — | — |
| 1990-08-07 | $2.77 | $2.80 | 163,492 | — | — |
| 1990-08-06 | $2.80 | $2.82 | 168,853 | — | — |
| 1990-08-03 | $2.77 | $2.80 | 83,086 | — | — |
| 1990-08-02 | $2.80 | $2.82 | 33,949 | — | — |
| 1990-08-01 | $2.80 | $2.82 | 164,386 | — | — |
| 1990-07-31 | $2.74 | $2.77 | 104,528 | — | — |
| 1990-07-30 | $2.80 | $2.82 | 268,913 | — | — |
| 1990-07-27 | $2.69 | $2.71 | 560,162 | — | — |
| 1990-07-26 | $2.70 | $2.73 | 177,787 | — | — |
| 1990-07-25 | $2.71 | $2.74 | 182,254 | — | — |
| 1990-07-24 | $2.66 | $2.68 | 784,405 | — | — |
| 1990-07-23 | $2.67 | $2.70 | 653,075 | — | — |
| 1990-07-20 | $2.71 | $2.71 | 34,843 | — | — |
| 1990-07-19 | $2.80 | $2.80 | 958,618 | — | — |
| 1990-07-18 | $2.83 | $2.83 | 119,716 | — | — |
| 1990-07-17 | $2.80 | $2.80 | 64,325 | — | — |
| 1990-07-16 | $2.83 | $2.83 | 2,413,967 | — | — |
| 1990-07-13 | $2.83 | $2.83 | 178,680 | — | — |
| 1990-07-12 | $2.85 | $2.85 | 1,715,328 | — | — |
| 1990-07-11 | $2.85 | $2.85 | 190,294 | — | — |
| 1990-07-10 | $2.83 | $2.83 | 444,020 | — | — |
| 1990-07-09 | $2.83 | $2.83 | 420,791 | — | — |
| 1990-07-06 | $2.85 | $2.85 | 410,071 | — | — |
| 1990-07-05 | $2.97 | $2.97 | 222,457 | — | — |
| 1990-07-03 | $3.08 | $3.08 | 224,243 | — | — |
| 1990-07-02 | $3.13 | $3.13 | 29,482 | — | — |
| 1990-06-29 | $3.11 | $3.11 | 69,685 | — | — |
| 1990-06-28 | $3.08 | $3.08 | 14,294 | — | — |
| 1990-06-27 | $3.13 | $3.13 | 108,995 | — | — |
| 1990-06-26 | $3.11 | $3.11 | 310,010 | — | — |
| 1990-06-25 | $3.11 | $3.11 | 341,279 | — | — |
| 1990-06-22 | $3.11 | $3.11 | 510,131 | — | — |
| 1990-06-21 | $3.11 | $3.11 | 368,081 | — | — |
| 1990-06-20 | $3.13 | $3.13 | 1,084,588 | — | — |
| 1990-06-19 | $3.16 | $3.16 | 177,787 | — | — |
| 1990-06-18 | $3.11 | $3.11 | 301,076 | — | — |
| 1990-06-15 | $3.13 | $3.13 | 211,736 | — | — |
| 1990-06-14 | $3.19 | $3.19 | 146,518 | — | — |
| 1990-06-13 | $3.25 | $3.25 | 108,995 | — | — |
| 1990-06-12 | $3.27 | $3.27 | 862,131 | — | — |
| 1990-06-11 | $3.27 | $3.27 | 22,335 | — | — |
| 1990-06-08 | $3.27 | $3.27 | 48,244 | — | — |
| 1990-06-07 | $3.27 | $3.27 | 670,050 | — | — |
| 1990-06-06 | $3.33 | $3.33 | 214,416 | — | — |
| 1990-06-05 | $3.30 | $3.30 | 43,777 | — | — |
| 1990-06-04 | $3.32 | $3.32 | 221,563 | — | — |
| 1990-06-01 | $3.30 | $3.30 | 48,244 | — | — |
| 1990-05-31 | $3.33 | $3.33 | 139,370 | — | — |
| 1990-05-30 | $3.34 | $3.34 | 799,593 | — | — |
| 1990-05-29 | $3.36 | $3.36 | 510,131 | — | — |
| 1990-05-25 | $3.34 | $3.34 | 851,410 | — | — |
| 1990-05-24 | $3.33 | $3.33 | 38,416 | — | — |
| 1990-05-23 | $3.33 | $3.33 | 164,386 | — | — |
| 1990-05-22 | $3.33 | $3.33 | 68,792 | — | — |
| 1990-05-21 | $3.36 | $3.36 | 518,172 | — | — |
| 1990-05-18 | $3.33 | $3.33 | 211,736 | — | — |
| 1990-05-17 | $3.33 | $3.33 | 14,294 | — | — |
| 1990-05-16 | $3.33 | $3.33 | 125,969 | — | — |
| 1990-05-15 | $3.36 | $3.36 | 804,953 | — | — |
| 1990-05-14 | $3.36 | $3.36 | 205,482 | — | — |
| 1990-05-11 | $3.36 | $3.36 | 614,659 | — | — |
| 1990-05-10 | $3.33 | $3.33 | 26,802 | — | — |
| 1990-05-09 | $3.33 | $3.33 | 916,628 | — | — |
| 1990-05-08 | $3.40 | $3.40 | 8,041 | — | — |
| 1990-05-07 | $3.44 | $3.44 | 33,949 | — | — |
| 1990-05-04 | $3.36 | $3.36 | 94,700 | — | — |
| 1990-05-03 | $3.36 | $3.36 | 740,629 | — | — |
| 1990-05-02 | $3.36 | $3.36 | 893 | — | — |
| 1990-05-01 | $3.36 | $3.36 | 10,721 | — | — |
| 1990-04-30 | $3.36 | $3.36 | 27,695 | — | — |
| 1990-04-27 | $3.39 | $3.39 | 95,594 | — | — |
| 1990-04-26 | $3.40 | $3.40 | 75,046 | — | — |
| 1990-04-25 | $3.41 | $3.41 | 433,299 | — | — |
| 1990-04-24 | $3.36 | $3.36 | 26,802 | — | — |
| 1990-04-23 | $3.36 | $3.36 | 108,995 | — | — |
| 1990-04-20 | $3.41 | $3.41 | 25,015 | — | — |
| 1990-04-19 | $3.39 | $3.39 | 251,045 | — | — |
| 1990-04-18 | $3.36 | $3.36 | 1,020,263 | — | — |
| 1990-04-17 | $3.27 | $3.27 | 291,248 | — | — |
| 1990-04-16 | $3.33 | $3.33 | 186,721 | — | — |
| 1990-04-12 | $3.36 | $3.36 | 690,598 | — | — |
| 1990-04-11 | $3.33 | $3.33 | 63,431 | — | — |
| 1990-04-10 | $3.30 | $3.30 | 35,736 | — | — |
| 1990-04-09 | $3.30 | $3.30 | 40,203 | — | — |
| 1990-04-06 | $3.36 | $3.36 | 685,238 | — | — |
| 1990-04-05 | $3.39 | $3.39 | 522,639 | — | — |
| 1990-04-04 | $3.39 | $3.39 | 550,334 | — | — |
| 1990-04-03 | $3.40 | $3.40 | 807,634 | — | — |
| 1990-04-02 | $3.36 | $3.36 | 110,782 | — | — |
| 1990-03-30 | $3.33 | $3.33 | 131,330 | — | — |
| 1990-03-29 | $3.33 | $3.33 | 272,487 | — | — |
| 1990-03-28 | $3.30 | $3.30 | 31,269 | — | — |
| 1990-03-27 | $3.30 | $3.30 | 4,467 | — | — |
| 1990-03-26 | $3.33 | $3.33 | 46,457 | — | — |
| 1990-03-23 | $3.36 | $3.36 | 71,472 | — | — |
| 1990-03-22 | $3.32 | $3.32 | 123,289 | — | — |
| 1990-03-21 | $3.36 | $3.36 | 452,954 | — | — |
| 1990-03-20 | $3.40 | $3.40 | 149,198 | — | — |
| 1990-03-19 | $3.53 | $3.53 | 26,802 | — | — |
| 1990-03-16 | $3.53 | $3.53 | 59,858 | — | — |
| 1990-03-15 | $3.47 | $3.47 | 155,452 | — | — |
| 1990-03-14 | $3.47 | $3.47 | 25,015 | — | — |
| 1990-03-13 | $3.41 | $3.41 | 52,711 | — | — |
| 1990-03-12 | $3.41 | $3.41 | 201,015 | — | — |
| 1990-03-09 | $3.41 | $3.41 | 22,335 | — | — |
| 1990-03-08 | $3.41 | $3.41 | 23,228 | — | — |
| 1990-03-07 | $3.41 | $3.41 | 56,284 | — | — |
| 1990-03-06 | $3.39 | $3.39 | 172,426 | — | — |
| 1990-03-05 | $3.41 | $3.41 | 33,056 | — | — |
| 1990-03-02 | $3.41 | $3.41 | 19,655 | — | — |
| 1990-03-01 | $3.33 | $3.33 | 6,254 | — | — |
| 1990-02-28 | $3.41 | $3.41 | 39,310 | — | — |
| 1990-02-27 | $3.41 | $3.41 | 44,670 | — | — |
| 1990-02-26 | $3.33 | $3.33 | 11,614 | — | — |
| 1990-02-23 | $3.39 | $3.39 | 75,939 | — | — |
| 1990-02-22 | $3.44 | $3.44 | 6,254 | — | — |
| 1990-02-21 | $3.50 | $3.50 | 28,589 | — | — |
| 1990-02-20 | $3.41 | $3.41 | 44,670 | — | — |
| 1990-02-16 | $3.47 | $3.47 | 41,096 | — | — |
| 1990-02-15 | $3.41 | $3.41 | 9,827 | — | — |
| 1990-02-14 | $3.41 | $3.41 | 19,655 | — | — |
| 1990-02-13 | $3.41 | $3.41 | 151,878 | — | — |
| 1990-02-12 | $3.36 | $3.36 | 468,142 | — | — |
| 1990-02-09 | $3.27 | $3.27 | 156,345 | — | — |
| 1990-02-08 | $3.36 | $3.36 | 623,593 | — | — |
| 1990-02-07 | $3.41 | $3.41 | 326,091 | — | — |
| 1990-02-06 | $3.58 | $3.58 | 262,660 | — | — |
| 1990-02-05 | $3.65 | $3.65 | 268,913 | — | — |
| 1990-02-02 | $3.58 | $3.58 | 1,307,044 | — | — |
| 1990-02-01 | $3.50 | $3.50 | 79,513 | — | — |
| 1990-01-31 | $3.50 | $3.50 | 82,193 | — | — |
| 1990-01-30 | $3.50 | $3.50 | 218,883 | — | — |
| 1990-01-29 | $3.50 | $3.50 | 26,802 | — | — |
| 1990-01-26 | $3.51 | $3.51 | 209,056 | — | — |
| 1990-01-25 | $3.53 | $3.53 | 172,426 | — | — |
| 1990-01-24 | $3.51 | $3.51 | 301,969 | — | — |
| 1990-01-23 | $3.55 | $3.55 | 282,314 | — | — |
| 1990-01-22 | $3.47 | $3.47 | 525,319 | — | — |
| 1990-01-19 | $3.60 | $3.60 | 427,939 | — | — |
| 1990-01-18 | $3.36 | $3.36 | 391,309 | — | — |
| 1990-01-17 | $3.22 | $3.22 | 546,761 | — | — |
| 1990-01-16 | $3.25 | $3.25 | 477,076 | — | — |
| 1990-01-15 | $3.20 | $3.20 | 1,220,384 | — | — |
| 1990-01-12 | $3.22 | $3.22 | 822,821 | — | — |
| 1990-01-11 | $3.19 | $3.19 | 16,081 | — | — |
| 1990-01-10 | $3.19 | $3.19 | 590,537 | — | — |
| 1990-01-09 | $3.16 | $3.16 | 362,720 | — | — |
| 1990-01-08 | $3.16 | $3.16 | 71,472 | — | — |
| 1990-01-05 | $3.19 | $3.19 | 25,015 | — | — |
| 1990-01-04 | $3.19 | $3.19 | 177,787 | — | — |
| 1990-01-03 | $3.19 | $3.19 | 293,929 | — | — |
| 1990-01-02 | $3.19 | $3.19 | 148,304 | — | — |