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 | $4.87 | $5.16 | 36,850 | — | — |
| 1990-12-28 | $4.72 | $5.00 | 15,913 | — | — |
| 1990-12-27 | $4.73 | $5.02 | 3,350 | — | — |
| 1990-12-26 | $4.70 | $4.99 | 5,025 | — | — |
| 1990-12-24 | $4.70 | $4.99 | 4,188 | — | — |
| 1990-12-21 | $4.70 | $4.99 | 12,563 | — | — |
| 1990-12-20 | $4.69 | $4.97 | 25,963 | — | — |
| 1990-12-19 | $4.63 | $4.91 | 19,263 | — | — |
| 1990-12-18 | $4.69 | $4.97 | 4,188 | — | — |
| 1990-12-17 | $4.66 | $4.93 | 9,213 | — | — |
| 1990-12-14 | $4.66 | $4.93 | 25,125 | — | — |
| 1990-12-13 | $4.72 | $4.99 | 986,588 | — | — |
| 1990-12-12 | $4.79 | $5.07 | 17,588 | — | — |
| 1990-12-11 | $4.81 | $5.09 | 122,277 | — | — |
| 1990-12-10 | $4.78 | $5.06 | 23,450 | — | — |
| 1990-12-07 | $4.78 | $5.06 | 23,450 | — | — |
| 1990-12-06 | $4.75 | $5.03 | 17,588 | — | — |
| 1990-12-05 | $4.66 | $4.93 | 72,026 | — | — |
| 1990-12-04 | $4.54 | $4.80 | 16,750 | — | — |
| 1990-12-03 | $4.54 | $4.80 | 41,038 | — | — |
| 1990-11-30 | $4.60 | $4.87 | 9,213 | — | — |
| 1990-11-29 | $4.57 | $4.84 | 31,825 | — | — |
| 1990-11-28 | $4.54 | $4.80 | 226,128 | — | — |
| 1990-11-27 | $4.54 | $4.80 | 56,951 | — | — |
| 1990-11-26 | $4.58 | $4.85 | 21,775 | — | — |
| 1990-11-23 | $4.69 | $4.96 | 6,700 | — | — |
| 1990-11-21 | $4.58 | $4.85 | 63,651 | — | — |
| 1990-11-20 | $4.46 | $4.73 | 95,476 | — | — |
| 1990-11-19 | $4.45 | $4.71 | 35,175 | — | — |
| 1990-11-16 | $4.31 | $4.57 | 71,188 | — | — |
| 1990-11-15 | $4.22 | $4.47 | 50,251 | — | — |
| 1990-11-14 | $4.18 | $4.43 | 410,380 | — | — |
| 1990-11-13 | $4.18 | $4.43 | 118,089 | — | — |
| 1990-11-12 | $4.21 | $4.46 | 59,463 | — | — |
| 1990-11-09 | $3.94 | $4.17 | 165,827 | — | — |
| 1990-11-08 | $3.85 | $4.08 | 265,491 | — | — |
| 1990-11-07 | $3.96 | $4.19 | 60,301 | — | — |
| 1990-11-06 | $4.12 | $4.36 | 30,150 | — | — |
| 1990-11-05 | $4.18 | $4.43 | 18,425 | — | — |
| 1990-11-02 | $4.18 | $4.43 | 12,563 | — | — |
| 1990-11-01 | $4.19 | $4.44 | 46,063 | — | — |
| 1990-10-31 | $4.18 | $4.43 | 9,213 | — | — |
| 1990-10-30 | $4.18 | $4.43 | 6,700 | — | — |
| 1990-10-29 | $4.18 | $4.43 | 15,913 | — | — |
| 1990-10-26 | $4.22 | $4.47 | 14,238 | — | — |
| 1990-10-25 | $4.18 | $4.43 | 11,725 | — | — |
| 1990-10-24 | $4.16 | $4.41 | 8,375 | — | — |
| 1990-10-23 | $4.13 | $4.38 | 5,025 | — | — |
| 1990-10-22 | $4.16 | $4.41 | 26,800 | — | — |
| 1990-10-19 | $4.22 | $4.47 | 20,100 | — | — |
| 1990-10-18 | $4.25 | $4.50 | 30,988 | — | — |
| 1990-10-17 | $4.33 | $4.58 | 10,888 | — | — |
| 1990-10-16 | $4.30 | $4.55 | 48,576 | — | — |
| 1990-10-15 | $4.30 | $4.55 | 27,638 | — | — |
| 1990-10-12 | $4.33 | $4.58 | 32,663 | — | — |
| 1990-10-11 | $4.36 | $4.62 | 45,226 | — | — |
| 1990-10-10 | $4.34 | $4.60 | 111,389 | — | — |
| 1990-10-09 | $4.30 | $4.55 | 20,938 | — | — |
| 1990-10-08 | $4.36 | $4.62 | 22,613 | — | — |
| 1990-10-05 | $4.31 | $4.57 | 22,613 | — | — |
| 1990-10-04 | $4.36 | $4.62 | 64,488 | — | — |
| 1990-10-03 | $4.48 | $4.74 | 74,538 | — | — |
| 1990-10-02 | $4.45 | $4.71 | 73,701 | — | — |
| 1990-10-01 | $4.22 | $4.47 | 100,501 | — | — |
| 1990-09-28 | $4.19 | $4.44 | 6,700 | — | — |
| 1990-09-27 | $4.22 | $4.47 | 12,563 | — | — |
| 1990-09-26 | $4.33 | $4.58 | 5,863 | — | — |
| 1990-09-25 | $4.25 | $4.50 | 10,050 | — | — |
| 1990-09-24 | $4.27 | $4.52 | 26,800 | — | — |
| 1990-09-21 | $4.22 | $4.47 | 18,425 | — | — |
| 1990-09-20 | $4.28 | $4.53 | 30,150 | — | — |
| 1990-09-19 | $4.30 | $4.54 | 7,538 | — | — |
| 1990-09-18 | $4.30 | $4.54 | 33,500 | — | — |
| 1990-09-17 | $4.16 | $4.40 | 27,638 | — | — |
| 1990-09-14 | $4.10 | $4.34 | 13,400 | — | — |
| 1990-09-13 | $4.15 | $4.39 | 80,401 | — | — |
| 1990-09-12 | $4.06 | $4.29 | 142,377 | — | — |
| 1990-09-11 | $4.06 | $4.29 | 28,475 | — | — |
| 1990-09-10 | $4.06 | $4.29 | 15,913 | — | — |
| 1990-09-07 | $4.06 | $4.29 | 63,651 | — | — |
| 1990-09-06 | $4.00 | $4.23 | 110,551 | — | — |
| 1990-09-05 | $4.09 | $4.32 | 215,240 | — | — |
| 1990-09-04 | $4.06 | $4.29 | 97,151 | — | — |
| 1990-08-31 | $4.10 | $4.34 | 142,377 | — | — |
| 1990-08-30 | $4.28 | $4.53 | 30,988 | — | — |
| 1990-08-29 | $4.30 | $4.54 | 87,939 | — | — |
| 1990-08-28 | $4.27 | $4.51 | 113,902 | — | — |
| 1990-08-27 | $4.12 | $4.36 | 179,227 | — | — |
| 1990-08-24 | $4.00 | $4.23 | 103,851 | — | — |
| 1990-08-23 | $4.03 | $4.26 | 82,076 | — | — |
| 1990-08-22 | $4.36 | $4.61 | 98,826 | — | — |
| 1990-08-21 | $4.45 | $4.70 | 95,476 | — | — |
| 1990-08-20 | $4.64 | $4.91 | 20,100 | — | — |
| 1990-08-17 | $4.69 | $4.96 | 83,751 | — | — |
| 1990-08-16 | $4.87 | $5.14 | 120,602 | — | — |
| 1990-08-15 | $5.00 | $5.29 | 102,176 | — | — |
| 1990-08-14 | $5.03 | $5.32 | 23,450 | — | — |
| 1990-08-13 | $5.07 | $5.37 | 19,263 | — | — |
| 1990-08-10 | $5.16 | $5.46 | 38,526 | — | — |
| 1990-08-09 | $5.22 | $5.52 | 36,013 | — | — |
| 1990-08-08 | $5.16 | $5.46 | 92,964 | — | — |
| 1990-08-07 | $5.04 | $5.33 | 181,740 | — | — |
| 1990-08-06 | $5.07 | $5.37 | 39,363 | — | — |
| 1990-08-03 | $5.22 | $5.52 | 32,663 | — | — |
| 1990-08-02 | $5.24 | $5.54 | 32,663 | — | — |
| 1990-08-01 | $5.19 | $5.49 | 226,128 | — | — |
| 1990-07-31 | $5.16 | $5.46 | 83,751 | — | — |
| 1990-07-30 | $5.31 | $5.62 | 63,651 | — | — |
| 1990-07-27 | $5.43 | $5.74 | 18,425 | — | — |
| 1990-07-26 | $5.55 | $5.87 | 76,214 | — | — |
| 1990-07-25 | $5.52 | $5.84 | 152,427 | — | — |
| 1990-07-24 | $5.58 | $5.90 | 27,638 | — | — |
| 1990-07-23 | $5.63 | $5.95 | 63,651 | — | — |
| 1990-07-20 | $5.79 | $6.12 | 288,104 | — | — |
| 1990-07-19 | $5.79 | $6.12 | 44,388 | — | — |
| 1990-07-18 | $5.70 | $6.03 | 31,825 | — | — |
| 1990-07-17 | $5.67 | $6.00 | 56,113 | — | — |
| 1990-07-16 | $5.64 | $5.97 | 85,426 | — | — |
| 1990-07-13 | $5.79 | $6.12 | 128,139 | — | — |
| 1990-07-12 | $5.69 | $6.01 | 60,301 | — | — |
| 1990-07-11 | $5.69 | $6.01 | 90,451 | — | — |
| 1990-07-10 | $5.78 | $6.11 | 112,226 | — | — |
| 1990-07-09 | $5.96 | $6.30 | 154,102 | — | — |
| 1990-07-06 | $5.79 | $6.12 | 47,738 | — | — |
| 1990-07-05 | $5.78 | $6.11 | 200,165 | — | — |
| 1990-07-03 | $5.64 | $5.97 | 208,540 | — | — |
| 1990-07-02 | $5.48 | $5.79 | 145,727 | — | — |
| 1990-06-29 | $5.22 | $5.52 | 161,640 | — | — |
| 1990-06-28 | $5.46 | $5.78 | 153,265 | — | — |
| 1990-06-27 | $5.37 | $5.68 | 36,013 | — | — |
| 1990-06-26 | $5.37 | $5.68 | 60,301 | — | — |
| 1990-06-25 | $5.37 | $5.68 | 4,188 | — | — |
| 1990-06-22 | $5.37 | $5.68 | 78,726 | — | — |
| 1990-06-21 | $5.28 | $5.59 | 10,050 | — | — |
| 1990-06-20 | $5.31 | $5.62 | 39,363 | — | — |
| 1990-06-19 | $5.25 | $5.55 | 12,563 | — | — |
| 1990-06-18 | $5.27 | $5.57 | 16,750 | — | — |
| 1990-06-15 | $5.31 | $5.62 | 14,238 | — | — |
| 1990-06-14 | $5.33 | $5.63 | 56,113 | — | — |
| 1990-06-13 | $5.28 | $5.58 | 79,564 | — | — |
| 1990-06-12 | $5.22 | $5.52 | 13,400 | — | — |
| 1990-06-11 | $5.21 | $5.50 | 20,100 | — | — |
| 1990-06-08 | $5.19 | $5.48 | 25,963 | — | — |
| 1990-06-07 | $5.22 | $5.52 | 29,313 | — | — |
| 1990-06-06 | $5.27 | $5.56 | 72,026 | — | — |
| 1990-06-05 | $5.22 | $5.52 | 10,888 | — | — |
| 1990-06-04 | $5.22 | $5.52 | 119,764 | — | — |
| 1990-06-01 | $5.13 | $5.42 | 36,850 | — | — |
| 1990-05-31 | $5.16 | $5.45 | 30,988 | — | — |
| 1990-05-30 | $5.25 | $5.55 | 263,816 | — | — |
| 1990-05-29 | $5.25 | $5.55 | 77,051 | — | — |
| 1990-05-25 | $5.10 | $5.39 | 37,688 | — | — |
| 1990-05-24 | $4.99 | $5.26 | 47,738 | — | — |
| 1990-05-23 | $4.84 | $5.11 | 111,389 | — | — |
| 1990-05-22 | $4.90 | $5.17 | 83,751 | — | — |
| 1990-05-21 | $4.93 | $5.20 | 6,700 | — | — |
| 1990-05-18 | $4.91 | $5.19 | 31,825 | — | — |
| 1990-05-17 | $4.87 | $5.14 | 29,313 | — | — |
| 1990-05-16 | $4.82 | $5.09 | 36,013 | — | — |
| 1990-05-15 | $4.79 | $5.06 | 159,127 | — | — |
| 1990-05-14 | $4.81 | $5.07 | 96,314 | — | — |
| 1990-05-11 | $4.84 | $5.11 | 18,425 | — | — |
| 1990-05-10 | $4.90 | $5.17 | 18,425 | — | — |
| 1990-05-09 | $4.90 | $5.17 | 20,938 | — | — |
| 1990-05-08 | $4.90 | $5.17 | 94,639 | — | — |
| 1990-05-07 | $4.85 | $5.12 | 33,500 | — | — |
| 1990-05-04 | $4.93 | $5.20 | 103,014 | — | — |
| 1990-05-03 | $4.78 | $5.04 | 548,570 | — | — |
| 1990-05-02 | $4.60 | $4.85 | 39,363 | — | — |
| 1990-05-01 | $4.45 | $4.70 | 32,663 | — | — |
| 1990-04-30 | $4.42 | $4.67 | 7,538 | — | — |
| 1990-04-27 | $4.42 | $4.67 | 77,889 | — | — |
| 1990-04-26 | $4.42 | $4.67 | 15,913 | — | — |
| 1990-04-25 | $4.36 | $4.60 | 12,563 | — | — |
| 1990-04-24 | $4.36 | $4.60 | 4,188 | — | — |
| 1990-04-23 | $4.33 | $4.57 | 17,588 | — | — |
| 1990-04-20 | $4.34 | $4.59 | 8,375 | — | — |
| 1990-04-19 | $4.33 | $4.57 | 3,350 | — | — |
| 1990-04-18 | $4.34 | $4.59 | 9,213 | — | — |
| 1990-04-17 | $4.36 | $4.60 | 15,913 | — | — |
| 1990-04-16 | $4.37 | $4.62 | 3,350 | — | — |
| 1990-04-12 | $4.34 | $4.59 | 11,725 | — | — |
| 1990-04-11 | $4.33 | $4.57 | 41,038 | — | — |
| 1990-04-10 | $4.30 | $4.54 | 23,450 | — | — |
| 1990-04-09 | $4.24 | $4.48 | 44,388 | — | — |
| 1990-04-06 | $4.28 | $4.52 | 28,475 | — | — |
| 1990-04-05 | $4.31 | $4.55 | 5,025 | — | — |
| 1990-04-04 | $4.27 | $4.51 | 838 | — | — |
| 1990-04-03 | $4.27 | $4.51 | 42,713 | — | — |
| 1990-04-02 | $4.30 | $4.54 | 5,025 | — | — |
| 1990-03-30 | $4.25 | $4.49 | 5,863 | — | — |
| 1990-03-29 | $4.25 | $4.49 | 65,326 | — | — |
| 1990-03-28 | $4.25 | $4.49 | 2,513 | — | — |
| 1990-03-27 | $4.27 | $4.51 | 0 | — | — |
| 1990-03-26 | $4.27 | $4.51 | 5,025 | — | — |
| 1990-03-23 | $4.24 | $4.48 | 83,751 | — | — |
| 1990-03-22 | $4.25 | $4.49 | 4,188 | — | — |
| 1990-03-21 | $4.30 | $4.54 | 505,019 | — | — |
| 1990-03-20 | $4.30 | $4.54 | 5,863 | — | — |
| 1990-03-19 | $4.31 | $4.55 | 7,538 | — | — |
| 1990-03-16 | $4.30 | $4.54 | 14,238 | — | — |
| 1990-03-15 | $4.30 | $4.54 | 41,038 | — | — |
| 1990-03-14 | $4.31 | $4.55 | 15,913 | — | — |
| 1990-03-13 | $4.31 | $4.55 | 4,188 | — | — |
| 1990-03-12 | $4.33 | $4.57 | 10,050 | — | — |
| 1990-03-09 | $4.33 | $4.57 | 5,025 | — | — |
| 1990-03-08 | $4.43 | $4.54 | 35,175 | — | — |
| 1990-03-07 | $4.45 | $4.56 | 26,800 | — | — |
| 1990-03-06 | $4.43 | $4.54 | 67,001 | — | — |
| 1990-03-05 | $4.34 | $4.45 | 35,175 | — | — |
| 1990-03-02 | $4.30 | $4.40 | 34,338 | — | — |
| 1990-03-01 | $4.25 | $4.36 | 1,675 | — | — |
| 1990-02-28 | $4.28 | $4.39 | 16,750 | — | — |
| 1990-02-27 | $4.34 | $4.45 | 29,313 | — | — |
| 1990-02-26 | $4.22 | $4.33 | 19,263 | — | — |
| 1990-02-23 | $4.24 | $4.34 | 13,400 | — | — |
| 1990-02-22 | $4.22 | $4.33 | 5,025 | — | — |
| 1990-02-21 | $4.21 | $4.31 | 20,100 | — | — |
| 1990-02-20 | $4.30 | $4.40 | 27,638 | — | — |
| 1990-02-16 | $4.34 | $4.45 | 23,450 | — | — |
| 1990-02-15 | $4.33 | $4.43 | 35,175 | — | — |
| 1990-02-14 | $4.24 | $4.34 | 5,025 | — | — |
| 1990-02-13 | $4.18 | $4.28 | 5,863 | — | — |
| 1990-02-12 | $4.19 | $4.30 | 6,700 | — | — |
| 1990-02-09 | $4.18 | $4.28 | 7,538 | — | — |
| 1990-02-08 | $4.16 | $4.27 | 4,188 | — | — |
| 1990-02-07 | $4.18 | $4.28 | 5,025 | — | — |
| 1990-02-06 | $4.12 | $4.22 | 0 | — | — |
| 1990-02-05 | $4.12 | $4.22 | 20,100 | — | — |
| 1990-02-02 | $4.13 | $4.23 | 4,188 | — | — |
| 1990-02-01 | $4.09 | $4.19 | 58,626 | — | — |
| 1990-01-31 | $4.04 | $4.14 | 15,075 | — | — |
| 1990-01-30 | $4.03 | $4.13 | 40,201 | — | — |
| 1990-01-29 | $4.12 | $4.22 | 1,675 | — | — |
| 1990-01-26 | $4.12 | $4.22 | 51,088 | — | — |
| 1990-01-25 | $4.16 | $4.27 | 2,513 | — | — |
| 1990-01-24 | $4.16 | $4.27 | 36,850 | — | — |
| 1990-01-23 | $4.19 | $4.30 | 5,863 | — | — |
| 1990-01-22 | $4.28 | $4.39 | 15,075 | — | — |
| 1990-01-19 | $4.25 | $4.36 | 8,375 | — | — |
| 1990-01-18 | $4.21 | $4.31 | 15,075 | — | — |
| 1990-01-17 | $4.13 | $4.23 | 19,263 | — | — |
| 1990-01-16 | $4.13 | $4.23 | 119,764 | — | — |
| 1990-01-15 | $4.13 | $4.23 | 65,326 | — | — |
| 1990-01-12 | $4.25 | $4.36 | 5,025 | — | — |
| 1990-01-11 | $4.30 | $4.40 | 5,863 | — | — |
| 1990-01-10 | $4.30 | $4.40 | 36,013 | — | — |
| 1990-01-09 | $4.33 | $4.43 | 28,475 | — | — |
| 1990-01-08 | $4.31 | $4.42 | 18,425 | — | — |
| 1990-01-05 | $4.27 | $4.37 | 13,400 | — | — |
| 1990-01-04 | $4.24 | $4.34 | 45,226 | — | — |
| 1990-01-03 | $4.24 | $4.34 | 25,125 | — | — |
| 1990-01-02 | $4.30 | $4.40 | 143,214 | — | — |