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 | $2.16 | $2.47 | 812,218 | — | — |
| 1990-12-28 | $2.18 | $2.49 | 676,282 | — | — |
| 1990-12-27 | $2.19 | $2.51 | 391,666 | — | — |
| 1990-12-26 | $2.18 | $2.49 | 154,627 | — | — |
| 1990-12-24 | $2.19 | $2.51 | 158,875 | — | — |
| 1990-12-21 | $2.24 | $2.56 | 935,410 | — | — |
| 1990-12-20 | $2.24 | $2.56 | 982,138 | — | — |
| 1990-12-19 | $2.19 | $2.51 | 820,714 | — | — |
| 1990-12-18 | $2.18 | $2.49 | 2,844,461 | — | — |
| 1990-12-17 | $2.12 | $2.42 | 492,768 | — | — |
| 1990-12-14 | $2.12 | $2.42 | 1,490,198 | — | — |
| 1990-12-13 | $2.18 | $2.49 | 608,314 | — | — |
| 1990-12-12 | $2.18 | $2.49 | 1,484,251 | — | — |
| 1990-12-11 | $2.18 | $2.49 | 1,771,416 | — | — |
| 1990-12-10 | $2.12 | $2.42 | 1,176,696 | — | — |
| 1990-12-07 | $2.10 | $2.40 | 1,309,234 | — | — |
| 1990-12-06 | $2.12 | $2.42 | 3,419,640 | — | — |
| 1990-12-05 | $2.07 | $2.37 | 3,174,955 | — | — |
| 1990-12-04 | $1.93 | $2.20 | 3,349,123 | — | — |
| 1990-12-03 | $1.91 | $2.15 | 738,302 | — | — |
| 1990-11-30 | $1.85 | $2.09 | 821,563 | — | — |
| 1990-11-29 | $1.82 | $2.05 | 687,326 | — | — |
| 1990-11-28 | $1.85 | $2.09 | 371,275 | — | — |
| 1990-11-27 | $1.81 | $2.04 | 1,045,858 | — | — |
| 1990-11-26 | $1.74 | $1.95 | 434,146 | — | — |
| 1990-11-23 | $1.74 | $1.95 | 8,354,117 | — | — |
| 1990-11-21 | $1.72 | $1.94 | 767,189 | — | — |
| 1990-11-20 | $1.68 | $1.89 | 1,745,928 | — | — |
| 1990-11-19 | $1.72 | $1.94 | 599,818 | — | — |
| 1990-11-16 | $1.75 | $1.97 | 4,484,189 | — | — |
| 1990-11-15 | $1.74 | $1.95 | 926,914 | — | — |
| 1990-11-14 | $1.77 | $1.99 | 1,361,909 | — | — |
| 1990-11-13 | $1.77 | $1.99 | 1,712,794 | — | — |
| 1990-11-12 | $1.75 | $1.97 | 1,047,557 | — | — |
| 1990-11-09 | $1.77 | $1.99 | 1,124,021 | — | — |
| 1990-11-08 | $1.65 | $1.85 | 807,970 | — | — |
| 1990-11-07 | $1.65 | $1.85 | 853,848 | — | — |
| 1990-11-06 | $1.65 | $1.85 | 695,822 | — | — |
| 1990-11-05 | $1.66 | $1.87 | 597,269 | — | — |
| 1990-11-02 | $1.74 | $1.95 | 983,837 | — | — |
| 1990-11-01 | $1.74 | $1.95 | 944,755 | — | — |
| 1990-10-31 | $1.75 | $1.97 | 1,563,264 | — | — |
| 1990-10-30 | $1.72 | $1.94 | 439,243 | — | — |
| 1990-10-29 | $1.66 | $1.87 | 882,734 | — | — |
| 1990-10-26 | $1.62 | $1.82 | 1,936,238 | — | — |
| 1990-10-25 | $1.65 | $1.85 | 1,246,363 | — | — |
| 1990-10-24 | $1.72 | $1.94 | 2,683,886 | — | — |
| 1990-10-23 | $1.72 | $1.94 | 1,684,757 | — | — |
| 1990-10-22 | $1.57 | $1.77 | 3,202,142 | — | — |
| 1990-10-19 | $1.46 | $1.64 | 1,779,062 | — | — |
| 1990-10-18 | $1.50 | $1.69 | 1,797,754 | — | — |
| 1990-10-17 | $1.41 | $1.59 | 1,174,147 | — | — |
| 1990-10-16 | $1.52 | $1.71 | 3,106,138 | — | — |
| 1990-10-15 | $1.65 | $1.85 | 2,090,016 | — | — |
| 1990-10-12 | $1.71 | $1.92 | 3,566,621 | — | — |
| 1990-10-11 | $1.74 | $1.95 | 3,039,019 | — | — |
| 1990-10-10 | $1.77 | $1.99 | 1,243,814 | — | — |
| 1990-10-09 | $1.75 | $1.97 | 3,203,842 | — | — |
| 1990-10-08 | $1.84 | $2.07 | 523,354 | — | — |
| 1990-10-05 | $1.84 | $2.07 | 1,588,752 | — | — |
| 1990-10-04 | $1.84 | $2.07 | 1,083,240 | — | — |
| 1990-10-03 | $1.74 | $1.95 | 971,942 | — | — |
| 1990-10-02 | $1.72 | $1.94 | 1,663,517 | — | — |
| 1990-10-01 | $1.72 | $1.94 | 2,410,315 | — | — |
| 1990-09-28 | $1.82 | $2.05 | 1,241,266 | — | — |
| 1990-09-27 | $1.78 | $2.00 | 1,996,560 | — | — |
| 1990-09-26 | $1.96 | $2.20 | 536,947 | — | — |
| 1990-09-25 | $1.96 | $2.20 | 670,334 | — | — |
| 1990-09-24 | $1.85 | $2.09 | 1,354,262 | — | — |
| 1990-09-21 | $1.96 | $2.20 | 1,106,179 | — | — |
| 1990-09-20 | $2.22 | $2.50 | 849,600 | — | — |
| 1990-09-19 | $2.24 | $2.52 | 536,947 | — | — |
| 1990-09-18 | $2.25 | $2.53 | 605,765 | — | — |
| 1990-09-17 | $2.27 | $2.55 | 592,171 | — | — |
| 1990-09-14 | $2.30 | $2.58 | 730,656 | — | — |
| 1990-09-13 | $2.38 | $2.68 | 758,693 | — | — |
| 1990-09-12 | $2.34 | $2.63 | 329,645 | — | — |
| 1990-09-11 | $2.34 | $2.63 | 650,794 | — | — |
| 1990-09-10 | $2.32 | $2.62 | 766,339 | — | — |
| 1990-09-07 | $2.28 | $2.57 | 492,768 | — | — |
| 1990-09-06 | $2.25 | $2.53 | 694,123 | — | — |
| 1990-09-05 | $2.32 | $2.62 | 281,218 | — | — |
| 1990-09-04 | $2.31 | $2.60 | 420,552 | — | — |
| 1990-08-31 | $2.32 | $2.58 | 511,459 | — | — |
| 1990-08-30 | $2.31 | $2.57 | 380,621 | — | — |
| 1990-08-29 | $2.32 | $2.58 | 1,027,166 | — | — |
| 1990-08-28 | $2.27 | $2.52 | 361,080 | — | — |
| 1990-08-27 | $2.27 | $2.52 | 1,539,475 | — | — |
| 1990-08-24 | $2.21 | $2.45 | 841,954 | — | — |
| 1990-08-23 | $2.31 | $2.57 | 779,933 | — | — |
| 1990-08-22 | $2.38 | $2.65 | 767,189 | — | — |
| 1990-08-21 | $2.50 | $2.78 | 375,523 | — | — |
| 1990-08-20 | $2.52 | $2.80 | 714,514 | — | — |
| 1990-08-17 | $2.55 | $2.83 | 680,530 | — | — |
| 1990-08-16 | $2.56 | $2.84 | 675,432 | — | — |
| 1990-08-15 | $2.57 | $2.86 | 525,902 | — | — |
| 1990-08-14 | $2.59 | $2.88 | 367,027 | — | — |
| 1990-08-13 | $2.63 | $2.93 | 169,070 | — | — |
| 1990-08-10 | $2.56 | $2.84 | 739,152 | — | — |
| 1990-08-09 | $2.60 | $2.89 | 355,133 | — | — |
| 1990-08-08 | $2.59 | $2.88 | 513,158 | — | — |
| 1990-08-07 | $2.65 | $2.94 | 1,201,334 | — | — |
| 1990-08-06 | $2.74 | $3.04 | 773,986 | — | — |
| 1990-08-03 | $2.81 | $3.12 | 892,080 | — | — |
| 1990-08-02 | $2.88 | $3.20 | 542,045 | — | — |
| 1990-08-01 | $2.90 | $3.22 | 601,517 | — | — |
| 1990-07-31 | $2.90 | $3.22 | 488,520 | — | — |
| 1990-07-30 | $2.93 | $3.25 | 1,203,883 | — | — |
| 1990-07-27 | $2.94 | $3.27 | 717,062 | — | — |
| 1990-07-26 | $2.88 | $3.20 | 954,950 | — | — |
| 1990-07-25 | $2.90 | $3.22 | 3,406,896 | — | — |
| 1990-07-24 | $2.91 | $3.24 | 1,065,398 | — | — |
| 1990-07-23 | $2.99 | $3.32 | 413,755 | — | — |
| 1990-07-20 | $3.07 | $3.42 | 297,360 | — | — |
| 1990-07-19 | $3.03 | $3.37 | 354,283 | — | — |
| 1990-07-18 | $3.03 | $3.37 | 938,808 | — | — |
| 1990-07-17 | $3.09 | $3.43 | 688,176 | — | — |
| 1990-07-16 | $3.06 | $3.40 | 988,085 | — | — |
| 1990-07-13 | $3.06 | $3.40 | 893,779 | — | — |
| 1990-07-12 | $3.06 | $3.40 | 409,507 | — | — |
| 1990-07-11 | $3.02 | $3.35 | 361,080 | — | — |
| 1990-07-10 | $2.94 | $3.27 | 696,672 | — | — |
| 1990-07-09 | $2.99 | $3.32 | 536,098 | — | — |
| 1990-07-06 | $3.06 | $3.40 | 736,603 | — | — |
| 1990-07-05 | $2.97 | $3.30 | 529,301 | — | — |
| 1990-07-03 | $3.09 | $3.43 | 1,158,854 | — | — |
| 1990-07-02 | $3.06 | $3.40 | 989,784 | — | — |
| 1990-06-29 | $3.07 | $3.42 | 1,186,042 | — | — |
| 1990-06-28 | $2.97 | $3.30 | 2,516,515 | — | — |
| 1990-06-27 | $2.94 | $3.27 | 1,505,491 | — | — |
| 1990-06-26 | $2.93 | $3.25 | 1,597,248 | — | — |
| 1990-06-25 | $2.91 | $3.24 | 2,426,458 | — | — |
| 1990-06-22 | $2.94 | $3.27 | 2,904,782 | — | — |
| 1990-06-21 | $2.94 | $3.27 | 6,970,118 | — | — |
| 1990-06-20 | $3.21 | $3.56 | 506,362 | — | — |
| 1990-06-19 | $3.16 | $3.52 | 1,227,672 | — | — |
| 1990-06-18 | $3.22 | $3.58 | 610,862 | — | — |
| 1990-06-15 | $3.24 | $3.60 | 1,293,091 | — | — |
| 1990-06-14 | $3.30 | $3.66 | 1,173,298 | — | — |
| 1990-06-13 | $3.34 | $3.71 | 1,163,102 | — | — |
| 1990-06-12 | $3.40 | $3.78 | 609,163 | — | — |
| 1990-06-11 | $3.41 | $3.79 | 1,027,166 | — | — |
| 1990-06-08 | $3.41 | $3.79 | 1,502,942 | — | — |
| 1990-06-07 | $3.41 | $3.79 | 1,813,896 | — | — |
| 1990-06-06 | $3.49 | $3.87 | 918,418 | — | — |
| 1990-06-05 | $3.56 | $3.96 | 542,894 | — | — |
| 1990-06-04 | $3.53 | $3.92 | 455,386 | — | — |
| 1990-06-01 | $3.50 | $3.86 | 612,562 | — | — |
| 1990-05-31 | $3.55 | $3.91 | 425,650 | — | — |
| 1990-05-30 | $3.52 | $3.87 | 544,594 | — | — |
| 1990-05-29 | $3.53 | $3.89 | 847,901 | — | — |
| 1990-05-25 | $3.52 | $3.87 | 237,888 | — | — |
| 1990-05-24 | $3.53 | $3.89 | 816,466 | — | — |
| 1990-05-23 | $3.53 | $3.89 | 276,120 | — | — |
| 1990-05-22 | $3.52 | $3.87 | 386,568 | — | — |
| 1990-05-21 | $3.55 | $3.91 | 411,206 | — | — |
| 1990-05-18 | $3.53 | $3.89 | 1,201,334 | — | — |
| 1990-05-17 | $3.55 | $3.91 | 410,357 | — | — |
| 1990-05-16 | $3.60 | $3.97 | 419,702 | — | — |
| 1990-05-15 | $3.60 | $3.97 | 855,547 | — | — |
| 1990-05-14 | $3.58 | $3.94 | 872,539 | — | — |
| 1990-05-11 | $3.58 | $3.94 | 1,170,749 | — | — |
| 1990-05-10 | $3.50 | $3.86 | 231,091 | — | — |
| 1990-05-09 | $3.50 | $3.86 | 1,038,211 | — | — |
| 1990-05-08 | $3.52 | $3.87 | 1,076,443 | — | — |
| 1990-05-07 | $3.53 | $3.89 | 575,179 | — | — |
| 1990-05-04 | $3.53 | $3.89 | 1,582,805 | — | — |
| 1990-05-03 | $3.53 | $3.89 | 612,562 | — | — |
| 1990-05-02 | $3.55 | $3.91 | 372,125 | — | — |
| 1990-05-01 | $3.55 | $3.91 | 301,608 | — | — |
| 1990-04-30 | $3.56 | $3.92 | 443,491 | — | — |
| 1990-04-27 | $3.52 | $3.87 | 1,216,627 | — | — |
| 1990-04-26 | $3.58 | $3.94 | 327,946 | — | — |
| 1990-04-25 | $3.58 | $3.94 | 273,571 | — | — |
| 1990-04-24 | $3.56 | $3.92 | 355,133 | — | — |
| 1990-04-23 | $3.59 | $3.96 | 283,766 | — | — |
| 1990-04-20 | $3.53 | $3.89 | 2,428,157 | — | — |
| 1990-04-19 | $3.62 | $3.99 | 795,226 | — | — |
| 1990-04-18 | $3.60 | $3.97 | 740,002 | — | — |
| 1990-04-17 | $3.66 | $4.04 | 533,549 | — | — |
| 1990-04-16 | $3.63 | $4.00 | 602,366 | — | — |
| 1990-04-12 | $3.66 | $4.04 | 475,776 | — | — |
| 1990-04-11 | $3.63 | $4.00 | 643,997 | — | — |
| 1990-04-10 | $3.63 | $4.00 | 1,906,502 | — | — |
| 1990-04-09 | $3.60 | $3.97 | 447,739 | — | — |
| 1990-04-06 | $3.63 | $4.00 | 125,741 | — | — |
| 1990-04-05 | $3.65 | $4.02 | 369,576 | — | — |
| 1990-04-04 | $3.65 | $4.02 | 735,754 | — | — |
| 1990-04-03 | $3.65 | $4.02 | 598,968 | — | — |
| 1990-04-02 | $3.60 | $3.97 | 1,135,066 | — | — |
| 1990-03-30 | $3.66 | $4.04 | 808,819 | — | — |
| 1990-03-29 | $3.68 | $4.05 | 526,752 | — | — |
| 1990-03-28 | $3.65 | $4.02 | 1,005,926 | — | — |
| 1990-03-27 | $3.69 | $4.07 | 220,046 | — | — |
| 1990-03-26 | $3.65 | $4.02 | 332,194 | — | — |
| 1990-03-23 | $3.62 | $3.99 | 313,502 | — | — |
| 1990-03-22 | $3.65 | $4.02 | 1,355,112 | — | — |
| 1990-03-21 | $3.62 | $3.99 | 937,109 | — | — |
| 1990-03-20 | $3.62 | $3.99 | 849,600 | — | — |
| 1990-03-19 | $3.69 | $4.07 | 384,869 | — | — |
| 1990-03-16 | $3.68 | $4.05 | 1,137,614 | — | — |
| 1990-03-15 | $3.63 | $4.00 | 189,461 | — | — |
| 1990-03-14 | $3.60 | $3.97 | 451,138 | — | — |
| 1990-03-13 | $3.62 | $3.99 | 259,128 | — | — |
| 1990-03-12 | $3.75 | $4.13 | 245,534 | — | — |
| 1990-03-09 | $3.71 | $4.09 | 305,006 | — | — |
| 1990-03-08 | $3.71 | $4.09 | 386,568 | — | — |
| 1990-03-07 | $3.65 | $4.02 | 405,259 | — | — |
| 1990-03-06 | $3.63 | $4.00 | 1,224,274 | — | — |
| 1990-03-05 | $3.52 | $3.87 | 567,533 | — | — |
| 1990-03-02 | $3.59 | $3.92 | 688,176 | — | — |
| 1990-03-01 | $3.59 | $3.92 | 263,376 | — | — |
| 1990-02-28 | $3.60 | $3.94 | 265,075 | — | — |
| 1990-02-27 | $3.65 | $3.99 | 545,443 | — | — |
| 1990-02-26 | $3.58 | $3.91 | 262,526 | — | — |
| 1990-02-23 | $3.53 | $3.86 | 716,213 | — | — |
| 1990-02-22 | $3.52 | $3.84 | 354,283 | — | — |
| 1990-02-21 | $3.55 | $3.87 | 1,460,462 | — | — |
| 1990-02-20 | $3.55 | $3.87 | 1,016,122 | — | — |
| 1990-02-16 | $3.58 | $3.91 | 708,566 | — | — |
| 1990-02-15 | $3.58 | $3.91 | 602,366 | — | — |
| 1990-02-14 | $3.58 | $3.91 | 354,283 | — | — |
| 1990-02-13 | $3.65 | $3.99 | 18,165,298 | — | — |
| 1990-02-12 | $3.59 | $3.92 | 294,811 | — | — |
| 1990-02-09 | $3.60 | $3.94 | 323,698 | — | — |
| 1990-02-08 | $3.59 | $3.92 | 684,778 | — | — |
| 1990-02-07 | $3.63 | $3.97 | 1,739,981 | — | — |
| 1990-02-06 | $3.59 | $3.92 | 259,128 | — | — |
| 1990-02-05 | $3.59 | $3.92 | 8,230,925 | — | — |
| 1990-02-02 | $3.74 | $4.08 | 307,555 | — | — |
| 1990-02-01 | $3.72 | $4.07 | 238,738 | — | — |
| 1990-01-31 | $3.75 | $4.10 | 1,242,965 | — | — |
| 1990-01-30 | $3.69 | $4.04 | 1,934,539 | — | — |
| 1990-01-29 | $3.62 | $3.96 | 258,278 | — | — |
| 1990-01-26 | $3.59 | $3.92 | 711,965 | — | — |
| 1990-01-25 | $3.53 | $3.86 | 672,034 | — | — |
| 1990-01-24 | $3.59 | $3.92 | 802,022 | — | — |
| 1990-01-23 | $3.53 | $3.86 | 315,202 | — | — |
| 1990-01-22 | $3.47 | $3.79 | 740,851 | — | — |
| 1990-01-19 | $3.63 | $3.97 | 626,155 | — | — |
| 1990-01-18 | $3.71 | $4.05 | 313,502 | — | — |
| 1990-01-17 | $3.65 | $3.99 | 401,861 | — | — |
| 1990-01-16 | $3.77 | $4.12 | 802,022 | — | — |
| 1990-01-15 | $3.74 | $4.08 | 316,901 | — | — |
| 1990-01-12 | $3.71 | $4.05 | 613,411 | — | — |
| 1990-01-11 | $3.87 | $4.23 | 295,661 | — | — |
| 1990-01-10 | $3.81 | $4.16 | 666,086 | — | — |
| 1990-01-09 | $3.75 | $4.10 | 459,634 | — | — |
| 1990-01-08 | $3.93 | $4.29 | 186,062 | — | — |
| 1990-01-05 | $4.00 | $4.37 | 720,461 | — | — |
| 1990-01-04 | $3.97 | $4.34 | 493,618 | — | — |
| 1990-01-03 | $3.97 | $4.34 | 744,250 | — | — |
| 1990-01-02 | $4.02 | $4.39 | 654,192 | — | — |