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
- 1982-01-04 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 | $3.51 | $3.84 | 605,201 | — | — |
| 1990-12-28 | $3.54 | $3.88 | 459,042 | — | — |
| 1990-12-27 | $3.48 | $3.81 | 603,450 | — | — |
| 1990-12-26 | $3.54 | $3.88 | 621,392 | — | — |
| 1990-12-24 | $3.54 | $3.88 | 575,882 | — | — |
| 1990-12-21 | $3.57 | $3.91 | 1,254,599 | — | — |
| 1990-12-20 | $3.71 | $4.06 | 1,842,734 | — | — |
| 1990-12-19 | $3.86 | $4.22 | 682,218 | — | — |
| 1990-12-18 | $3.91 | $4.28 | 1,134,697 | — | — |
| 1990-12-17 | $3.86 | $4.22 | 361,458 | — | — |
| 1990-12-14 | $3.86 | $4.22 | 510,679 | — | — |
| 1990-12-13 | $3.86 | $4.22 | 1,075,621 | — | — |
| 1990-12-12 | $3.86 | $4.22 | 952,218 | — | — |
| 1990-12-11 | $3.91 | $4.28 | 1,305,361 | — | — |
| 1990-12-10 | $4.08 | $4.47 | 855,946 | — | — |
| 1990-12-07 | $4.08 | $4.47 | 1,063,806 | — | — |
| 1990-12-06 | $4.14 | $4.53 | 1,320,239 | — | — |
| 1990-12-05 | $4.26 | $4.66 | 1,353,934 | — | — |
| 1990-12-04 | $4.40 | $4.81 | 715,914 | — | — |
| 1990-12-03 | $4.34 | $4.75 | 1,154,826 | — | — |
| 1990-11-30 | $4.54 | $4.97 | 485,298 | — | — |
| 1990-11-29 | $4.54 | $4.97 | 313,322 | — | — |
| 1990-11-28 | $4.57 | $5.00 | 773,239 | — | — |
| 1990-11-27 | $4.57 | $5.00 | 599,074 | — | — |
| 1990-11-26 | $4.57 | $5.00 | 545,250 | — | — |
| 1990-11-23 | $4.60 | $5.03 | 400,404 | — | — |
| 1990-11-21 | $4.63 | $5.06 | 627,518 | — | — |
| 1990-11-20 | $4.60 | $5.03 | 850,694 | — | — |
| 1990-11-19 | $4.57 | $5.00 | 558,378 | — | — |
| 1990-11-16 | $4.57 | $5.00 | 757,486 | — | — |
| 1990-11-15 | $4.54 | $4.97 | 876,950 | — | — |
| 1990-11-14 | $4.57 | $5.00 | 1,298,797 | — | — |
| 1990-11-13 | $4.40 | $4.81 | 547,000 | — | — |
| 1990-11-12 | $4.34 | $4.75 | 1,050,240 | — | — |
| 1990-11-09 | $4.43 | $4.84 | 547,875 | — | — |
| 1990-11-08 | $4.51 | $4.94 | 1,202,087 | — | — |
| 1990-11-07 | $4.48 | $4.91 | 665,590 | — | — |
| 1990-11-06 | $4.31 | $4.72 | 855,070 | — | — |
| 1990-11-05 | $4.54 | $4.97 | 1,594,177 | — | — |
| 1990-11-02 | $4.34 | $4.75 | 227,990 | — | — |
| 1990-11-01 | $4.28 | $4.69 | 919,835 | — | — |
| 1990-10-31 | $4.28 | $4.69 | 622,267 | — | — |
| 1990-10-30 | $4.34 | $4.75 | 569,318 | — | — |
| 1990-10-29 | $4.34 | $4.75 | 398,654 | — | — |
| 1990-10-26 | $4.28 | $4.67 | 1,016,982 | — | — |
| 1990-10-25 | $4.34 | $4.73 | 1,504,469 | — | — |
| 1990-10-24 | $4.26 | $4.64 | 1,064,681 | — | — |
| 1990-10-23 | $4.26 | $4.64 | 1,363,562 | — | — |
| 1990-10-22 | $4.17 | $4.55 | 1,380,190 | — | — |
| 1990-10-19 | $4.11 | $4.48 | 1,199,899 | — | — |
| 1990-10-18 | $3.97 | $4.33 | 659,463 | — | — |
| 1990-10-17 | $4.03 | $4.39 | 666,465 | — | — |
| 1990-10-16 | $3.97 | $4.33 | 1,373,626 | — | — |
| 1990-10-15 | $4.06 | $4.42 | 998,166 | — | — |
| 1990-10-12 | $3.94 | $4.30 | 994,665 | — | — |
| 1990-10-11 | $3.80 | $4.14 | 1,178,019 | — | — |
| 1990-10-10 | $3.94 | $4.30 | 764,487 | — | — |
| 1990-10-09 | $3.94 | $4.30 | 564,942 | — | — |
| 1990-10-08 | $4.00 | $4.36 | 154,035 | — | — |
| 1990-10-05 | $3.91 | $4.27 | 403,905 | — | — |
| 1990-10-04 | $3.91 | $4.27 | 255,996 | — | — |
| 1990-10-03 | $4.00 | $4.36 | 294,067 | — | — |
| 1990-10-02 | $4.03 | $4.39 | 811,310 | — | — |
| 1990-10-01 | $4.06 | $4.42 | 774,552 | — | — |
| 1990-09-28 | $4.08 | $4.45 | 787,680 | — | — |
| 1990-09-27 | $4.11 | $4.48 | 1,376,252 | — | — |
| 1990-09-26 | $4.03 | $4.39 | 781,554 | — | — |
| 1990-09-25 | $4.11 | $4.48 | 1,395,069 | — | — |
| 1990-09-24 | $4.14 | $4.51 | 1,034,924 | — | — |
| 1990-09-21 | $4.20 | $4.58 | 1,162,703 | — | — |
| 1990-09-20 | $4.23 | $4.61 | 945,216 | — | — |
| 1990-09-19 | $4.28 | $4.67 | 1,146,950 | — | — |
| 1990-09-18 | $4.28 | $4.67 | 1,113,254 | — | — |
| 1990-09-17 | $4.34 | $4.73 | 550,501 | — | — |
| 1990-09-14 | $4.28 | $4.67 | 1,971,826 | — | — |
| 1990-09-13 | $4.28 | $4.67 | 2,029,151 | — | — |
| 1990-09-12 | $4.20 | $4.58 | 1,553,480 | — | — |
| 1990-09-11 | $4.26 | $4.64 | 1,460,271 | — | — |
| 1990-09-10 | $4.20 | $4.58 | 3,527,056 | — | — |
| 1990-09-07 | $4.20 | $4.58 | 2,457,124 | — | — |
| 1990-09-06 | $4.03 | $4.39 | 1,414,761 | — | — |
| 1990-09-05 | $4.08 | $4.45 | 4,230,279 | — | — |
| 1990-09-04 | $4.00 | $4.36 | 2,303,089 | — | — |
| 1990-08-31 | $3.86 | $4.20 | 2,682,050 | — | — |
| 1990-08-30 | $3.66 | $3.99 | 714,163 | — | — |
| 1990-08-29 | $3.68 | $4.02 | 1,414,761 | — | — |
| 1990-08-28 | $3.57 | $3.89 | 781,116 | — | — |
| 1990-08-27 | $3.60 | $3.92 | 863,385 | — | — |
| 1990-08-24 | $3.48 | $3.80 | 1,914,938 | — | — |
| 1990-08-23 | $3.43 | $3.74 | 3,003,249 | — | — |
| 1990-08-22 | $3.51 | $3.83 | 756,173 | — | — |
| 1990-08-21 | $3.63 | $3.95 | 1,301,422 | — | — |
| 1990-08-20 | $3.57 | $3.89 | 2,170,934 | — | — |
| 1990-08-17 | $3.43 | $3.74 | 1,443,205 | — | — |
| 1990-08-16 | $3.37 | $3.67 | 879,138 | — | — |
| 1990-08-15 | $3.54 | $3.86 | 1,197,711 | — | — |
| 1990-08-14 | $3.40 | $3.70 | 529,496 | — | — |
| 1990-08-13 | $3.40 | $3.70 | 415,282 | — | — |
| 1990-08-10 | $3.40 | $3.70 | 1,447,581 | — | — |
| 1990-08-09 | $3.40 | $3.70 | 808,247 | — | — |
| 1990-08-08 | $3.28 | $3.58 | 678,718 | — | — |
| 1990-08-07 | $3.23 | $3.52 | 641,084 | — | — |
| 1990-08-06 | $3.14 | $3.42 | 954,843 | — | — |
| 1990-08-03 | $3.23 | $3.52 | 2,765,194 | — | — |
| 1990-08-02 | $3.40 | $3.70 | 2,584,466 | — | — |
| 1990-08-01 | $3.40 | $3.70 | 1,250,661 | — | — |
| 1990-07-31 | $3.31 | $3.61 | 433,662 | — | — |
| 1990-07-30 | $3.34 | $3.63 | 524,245 | — | — |
| 1990-07-27 | $3.40 | $3.69 | 1,034,486 | — | — |
| 1990-07-26 | $3.31 | $3.59 | 1,370,563 | — | — |
| 1990-07-25 | $3.26 | $3.53 | 2,966,053 | — | — |
| 1990-07-24 | $3.37 | $3.66 | 1,608,618 | — | — |
| 1990-07-23 | $3.31 | $3.59 | 1,556,981 | — | — |
| 1990-07-20 | $3.43 | $3.72 | 5,736,498 | — | — |
| 1990-07-19 | $3.48 | $3.78 | 228,865 | — | — |
| 1990-07-18 | $3.48 | $3.78 | 305,882 | — | — |
| 1990-07-17 | $3.57 | $3.87 | 298,881 | — | — |
| 1990-07-16 | $3.60 | $3.90 | 192,982 | — | — |
| 1990-07-13 | $3.54 | $3.84 | 291,442 | — | — |
| 1990-07-12 | $3.60 | $3.90 | 333,451 | — | — |
| 1990-07-11 | $3.66 | $3.97 | 110,713 | — | — |
| 1990-07-10 | $3.66 | $3.97 | 424,034 | — | — |
| 1990-07-09 | $3.77 | $4.09 | 744,358 | — | — |
| 1990-07-06 | $3.77 | $4.09 | 718,977 | — | — |
| 1990-07-05 | $3.74 | $4.06 | 362,333 | — | — |
| 1990-07-03 | $3.66 | $3.97 | 547,875 | — | — |
| 1990-07-02 | $3.66 | $3.97 | 222,738 | — | — |
| 1990-06-29 | $3.60 | $3.90 | 160,162 | — | — |
| 1990-06-28 | $3.63 | $3.94 | 722,478 | — | — |
| 1990-06-27 | $3.68 | $4.00 | 290,129 | — | — |
| 1990-06-26 | $3.66 | $3.97 | 209,173 | — | — |
| 1990-06-25 | $3.60 | $3.90 | 314,634 | — | — |
| 1990-06-22 | $3.68 | $4.00 | 727,729 | — | — |
| 1990-06-21 | $3.60 | $3.90 | 630,144 | — | — |
| 1990-06-20 | $3.54 | $3.84 | 287,066 | — | — |
| 1990-06-19 | $3.51 | $3.81 | 323,824 | — | — |
| 1990-06-18 | $3.60 | $3.90 | 416,595 | — | — |
| 1990-06-15 | $3.66 | $3.97 | 936,026 | — | — |
| 1990-06-14 | $3.57 | $3.87 | 434,974 | — | — |
| 1990-06-13 | $3.57 | $3.87 | 1,127,695 | — | — |
| 1990-06-12 | $3.43 | $3.72 | 925,524 | — | — |
| 1990-06-11 | $3.51 | $3.81 | 210,923 | — | — |
| 1990-06-08 | $3.51 | $3.81 | 696,222 | — | — |
| 1990-06-07 | $3.57 | $3.87 | 653,337 | — | — |
| 1990-06-06 | $3.68 | $4.00 | 657,275 | — | — |
| 1990-06-05 | $3.57 | $3.87 | 252,495 | — | — |
| 1990-06-04 | $3.63 | $3.94 | 240,680 | — | — |
| 1990-06-01 | $3.63 | $3.94 | 599,950 | — | — |
| 1990-05-31 | $3.77 | $4.09 | 781,554 | — | — |
| 1990-05-30 | $3.74 | $4.06 | 1,030,110 | — | — |
| 1990-05-29 | $3.83 | $4.15 | 1,412,573 | — | — |
| 1990-05-25 | $3.74 | $4.06 | 2,028,276 | — | — |
| 1990-05-24 | $3.54 | $3.84 | 507,178 | — | — |
| 1990-05-23 | $3.46 | $3.75 | 384,650 | — | — |
| 1990-05-22 | $3.48 | $3.78 | 624,018 | — | — |
| 1990-05-21 | $3.48 | $3.78 | 284,002 | — | — |
| 1990-05-18 | $3.48 | $3.78 | 517,681 | — | — |
| 1990-05-17 | $3.48 | $3.78 | 499,739 | — | — |
| 1990-05-16 | $3.54 | $3.84 | 523,370 | — | — |
| 1990-05-15 | $3.51 | $3.81 | 929,462 | — | — |
| 1990-05-14 | $3.48 | $3.78 | 835,378 | — | — |
| 1990-05-11 | $3.48 | $3.78 | 1,292,233 | — | — |
| 1990-05-10 | $3.37 | $3.66 | 339,140 | — | — |
| 1990-05-09 | $3.37 | $3.66 | 598,199 | — | — |
| 1990-05-08 | $3.31 | $3.59 | 493,613 | — | — |
| 1990-05-07 | $3.31 | $3.59 | 545,250 | — | — |
| 1990-05-04 | $3.20 | $3.47 | 479,610 | — | — |
| 1990-05-03 | $3.17 | $3.44 | 411,344 | — | — |
| 1990-05-02 | $3.14 | $3.41 | 505,428 | — | — |
| 1990-05-01 | $3.23 | $3.50 | 606,951 | — | — |
| 1990-04-30 | $3.23 | $3.50 | 453,791 | — | — |
| 1990-04-27 | $3.20 | $3.47 | 189,043 | — | — |
| 1990-04-26 | $3.20 | $3.47 | 168,038 | — | — |
| 1990-04-25 | $3.20 | $3.47 | 208,735 | — | — |
| 1990-04-24 | $3.20 | $3.47 | 218,362 | — | — |
| 1990-04-23 | $3.17 | $3.42 | 402,154 | — | — |
| 1990-04-20 | $3.23 | $3.48 | 268,249 | — | — |
| 1990-04-19 | $3.26 | $3.51 | 388,151 | — | — |
| 1990-04-18 | $3.28 | $3.55 | 315,072 | — | — |
| 1990-04-17 | $3.28 | $3.55 | 316,385 | — | — |
| 1990-04-16 | $3.26 | $3.51 | 198,670 | — | — |
| 1990-04-12 | $3.28 | $3.55 | 1,418,699 | — | — |
| 1990-04-11 | $3.26 | $3.51 | 942,153 | — | — |
| 1990-04-10 | $3.28 | $3.55 | 379,837 | — | — |
| 1990-04-09 | $3.37 | $3.64 | 303,257 | — | — |
| 1990-04-06 | $3.40 | $3.67 | 465,169 | — | — |
| 1990-04-05 | $3.40 | $3.67 | 1,383,254 | — | — |
| 1990-04-04 | $3.40 | $3.67 | 771,926 | — | — |
| 1990-04-03 | $3.43 | $3.70 | 779,803 | — | — |
| 1990-04-02 | $3.34 | $3.61 | 446,790 | — | — |
| 1990-03-30 | $3.43 | $3.70 | 417,470 | — | — |
| 1990-03-29 | $3.43 | $3.70 | 237,179 | — | — |
| 1990-03-28 | $3.48 | $3.76 | 1,122,882 | — | — |
| 1990-03-27 | $3.37 | $3.64 | 217,487 | — | — |
| 1990-03-26 | $3.34 | $3.61 | 256,434 | — | — |
| 1990-03-23 | $3.40 | $3.67 | 396,466 | — | — |
| 1990-03-22 | $3.34 | $3.61 | 302,382 | — | — |
| 1990-03-21 | $3.40 | $3.67 | 349,642 | — | — |
| 1990-03-20 | $3.37 | $3.64 | 306,758 | — | — |
| 1990-03-19 | $3.40 | $3.67 | 562,754 | — | — |
| 1990-03-16 | $3.43 | $3.70 | 1,607,742 | — | — |
| 1990-03-15 | $3.28 | $3.55 | 160,599 | — | — |
| 1990-03-14 | $3.31 | $3.58 | 600,825 | — | — |
| 1990-03-13 | $3.28 | $3.55 | 280,064 | — | — |
| 1990-03-12 | $3.28 | $3.55 | 779,803 | — | — |
| 1990-03-09 | $3.37 | $3.64 | 457,292 | — | — |
| 1990-03-08 | $3.43 | $3.70 | 607,826 | — | — |
| 1990-03-07 | $3.43 | $3.70 | 364,521 | — | — |
| 1990-03-06 | $3.40 | $3.67 | 255,996 | — | — |
| 1990-03-05 | $3.34 | $3.61 | 382,025 | — | — |
| 1990-03-02 | $3.43 | $3.70 | 303,694 | — | — |
| 1990-03-01 | $3.48 | $3.76 | 434,974 | — | — |
| 1990-02-28 | $3.51 | $3.79 | 1,760,027 | — | — |
| 1990-02-27 | $3.51 | $3.79 | 316,385 | — | — |
| 1990-02-26 | $3.51 | $3.79 | 593,823 | — | — |
| 1990-02-23 | $3.46 | $3.73 | 884,827 | — | — |
| 1990-02-22 | $3.48 | $3.76 | 497,114 | — | — |
| 1990-02-21 | $3.51 | $3.79 | 449,853 | — | — |
| 1990-02-20 | $3.51 | $3.79 | 472,608 | — | — |
| 1990-02-16 | $3.54 | $3.82 | 600,825 | — | — |
| 1990-02-15 | $3.51 | $3.79 | 745,670 | — | — |
| 1990-02-14 | $3.46 | $3.73 | 1,005,605 | — | — |
| 1990-02-13 | $3.40 | $3.67 | 957,906 | — | — |
| 1990-02-12 | $3.43 | $3.70 | 645,022 | — | — |
| 1990-02-09 | $3.43 | $3.70 | 794,244 | — | — |
| 1990-02-08 | $3.51 | $3.79 | 2,607,658 | — | — |
| 1990-02-07 | $3.54 | $3.82 | 540,436 | — | — |
| 1990-02-06 | $3.48 | $3.76 | 296,693 | — | — |
| 1990-02-05 | $3.48 | $3.76 | 202,609 | — | — |
| 1990-02-02 | $3.48 | $3.76 | 361,895 | — | — |
| 1990-02-01 | $3.46 | $3.73 | 561,441 | — | — |
| 1990-01-31 | $3.43 | $3.70 | 518,994 | — | — |
| 1990-01-30 | $3.31 | $3.58 | 1,226,155 | — | — |
| 1990-01-29 | $3.28 | $3.53 | 504,990 | — | — |
| 1990-01-26 | $3.31 | $3.56 | 394,715 | — | — |
| 1990-01-25 | $3.31 | $3.56 | 551,814 | — | — |
| 1990-01-24 | $3.40 | $3.66 | 764,050 | — | — |
| 1990-01-23 | $3.54 | $3.81 | 378,086 | — | — |
| 1990-01-22 | $3.54 | $3.81 | 904,082 | — | — |
| 1990-01-19 | $3.60 | $3.87 | 396,466 | — | — |
| 1990-01-18 | $3.63 | $3.90 | 740,857 | — | — |
| 1990-01-17 | $3.60 | $3.87 | 1,430,077 | — | — |
| 1990-01-16 | $3.57 | $3.84 | 518,556 | — | — |
| 1990-01-15 | $3.51 | $3.78 | 291,879 | — | — |
| 1990-01-12 | $3.57 | $3.84 | 660,338 | — | — |
| 1990-01-11 | $3.60 | $3.87 | 1,102,314 | — | — |
| 1990-01-10 | $3.43 | $3.69 | 251,182 | — | — |
| 1990-01-09 | $3.46 | $3.72 | 372,398 | — | — |
| 1990-01-08 | $3.54 | $3.81 | 314,634 | — | — |
| 1990-01-05 | $3.60 | $3.87 | 1,301,422 | — | — |
| 1990-01-04 | $3.57 | $3.84 | 1,550,854 | — | — |
| 1990-01-03 | $3.51 | $3.78 | 584,634 | — | — |
| 1990-01-02 | $3.46 | $3.72 | 999,041 | — | — |