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
- 1988-11-02 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 | $3.86 | $3.90 | 221,461 | — | — |
| 1990-12-28 | $3.88 | $3.92 | 217,598 | — | — |
| 1990-12-27 | $3.88 | $3.92 | 835,628 | — | — |
| 1990-12-26 | $3.94 | $3.98 | 1,551,513 | — | — |
| 1990-12-24 | $3.94 | $3.98 | 52,790 | — | — |
| 1990-12-21 | $3.88 | $3.92 | 279,401 | — | — |
| 1990-12-20 | $3.96 | $4.00 | 347,642 | — | — |
| 1990-12-19 | $3.96 | $4.00 | 337,341 | — | — |
| 1990-12-18 | $3.98 | $4.02 | 1,739,497 | — | — |
| 1990-12-17 | $3.84 | $3.88 | 234,336 | — | — |
| 1990-12-14 | $3.87 | $3.91 | 5,512,055 | — | — |
| 1990-12-13 | $3.79 | $3.82 | 1,385,417 | — | — |
| 1990-12-12 | $3.72 | $3.75 | 4,120,200 | — | — |
| 1990-12-11 | $3.83 | $3.87 | 2,093,577 | — | — |
| 1990-12-10 | $3.86 | $3.90 | 1,718,896 | — | — |
| 1990-12-07 | $3.88 | $3.92 | 3,552,385 | — | — |
| 1990-12-06 | $3.88 | $3.92 | 1,337,777 | — | — |
| 1990-12-05 | $3.84 | $3.88 | 1,713,746 | — | — |
| 1990-12-04 | $3.88 | $3.92 | 150,645 | — | — |
| 1990-12-03 | $3.86 | $3.90 | 194,422 | — | — |
| 1990-11-30 | $3.84 | $3.88 | 2,053,662 | — | — |
| 1990-11-29 | $4.04 | $4.08 | 1,292,713 | — | — |
| 1990-11-28 | $4.19 | $4.23 | 1,628,767 | — | — |
| 1990-11-27 | $4.23 | $4.27 | 842,066 | — | — |
| 1990-11-26 | $4.18 | $4.22 | 159,658 | — | — |
| 1990-11-23 | $4.19 | $4.23 | 3,239,507 | — | — |
| 1990-11-21 | $4.12 | $4.16 | 203,435 | — | — |
| 1990-11-20 | $4.12 | $4.16 | 293,564 | — | — |
| 1990-11-19 | $4.26 | $4.30 | 1,514,174 | — | — |
| 1990-11-16 | $4.27 | $4.31 | 1,487,135 | — | — |
| 1990-11-15 | $4.37 | $4.41 | 916,745 | — | — |
| 1990-11-14 | $4.23 | $4.27 | 2,367,827 | — | — |
| 1990-11-13 | $4.19 | $4.23 | 2,732,208 | — | — |
| 1990-11-12 | $4.08 | $4.12 | 2,927,917 | — | — |
| 1990-11-09 | $3.90 | $3.94 | 370,818 | — | — |
| 1990-11-08 | $3.82 | $3.85 | 597,429 | — | — |
| 1990-11-07 | $3.83 | $3.87 | 1,058,376 | — | — |
| 1990-11-06 | $4.00 | $4.04 | 245,924 | — | — |
| 1990-11-05 | $4.02 | $4.06 | 112,018 | — | — |
| 1990-11-02 | $4.00 | $4.04 | 324,466 | — | — |
| 1990-11-01 | $3.90 | $3.94 | 248,500 | — | — |
| 1990-10-31 | $4.02 | $4.06 | 318,028 | — | — |
| 1990-10-30 | $3.99 | $4.03 | 104,293 | — | — |
| 1990-10-29 | $3.91 | $3.95 | 378,543 | — | — |
| 1990-10-26 | $4.00 | $4.04 | 900,006 | — | — |
| 1990-10-25 | $4.14 | $4.18 | 338,629 | — | — |
| 1990-10-24 | $4.17 | $4.21 | 648,932 | — | — |
| 1990-10-23 | $4.04 | $4.08 | 1,111,166 | — | — |
| 1990-10-22 | $3.89 | $3.93 | 660,520 | — | — |
| 1990-10-19 | $3.86 | $3.90 | 1,059,664 | — | — |
| 1990-10-18 | $3.77 | $3.80 | 1,436,920 | — | — |
| 1990-10-17 | $3.62 | $3.66 | 610,305 | — | — |
| 1990-10-16 | $3.65 | $3.69 | 1,337,777 | — | — |
| 1990-10-15 | $3.81 | $3.84 | 347,642 | — | — |
| 1990-10-12 | $3.79 | $3.82 | 433,909 | — | — |
| 1990-10-11 | $3.86 | $3.90 | 372,106 | — | — |
| 1990-10-10 | $3.92 | $3.96 | 666,957 | — | — |
| 1990-10-09 | $3.87 | $3.91 | 1,282,412 | — | — |
| 1990-10-08 | $4.14 | $4.18 | 898,719 | — | — |
| 1990-10-05 | $4.08 | $4.12 | 1,443,358 | — | — |
| 1990-10-04 | $3.77 | $3.80 | 1,729,196 | — | — |
| 1990-10-03 | $3.73 | $3.76 | 1,013,312 | — | — |
| 1990-10-02 | $3.74 | $3.77 | 1,488,422 | — | — |
| 1990-10-01 | $3.65 | $3.69 | 861,379 | — | — |
| 1990-09-28 | $3.40 | $3.43 | 1,761,386 | — | — |
| 1990-09-27 | $3.42 | $3.45 | 834,341 | — | — |
| 1990-09-26 | $3.44 | $3.47 | 1,427,907 | — | — |
| 1990-09-25 | $3.38 | $3.41 | 1,828,339 | — | — |
| 1990-09-24 | $3.31 | $3.34 | 1,080,265 | — | — |
| 1990-09-21 | $3.38 | $3.41 | 625,755 | — | — |
| 1990-09-20 | $3.40 | $3.43 | 866,530 | — | — |
| 1990-09-19 | $3.44 | $3.47 | 283,264 | — | — |
| 1990-09-18 | $3.46 | $3.49 | 1,376,404 | — | — |
| 1990-09-17 | $3.43 | $3.46 | 4,892,738 | — | — |
| 1990-09-14 | $3.57 | $3.61 | 1,506,448 | — | — |
| 1990-09-13 | $3.72 | $3.75 | 664,382 | — | — |
| 1990-09-12 | $3.80 | $3.83 | 466,098 | — | — |
| 1990-09-11 | $3.83 | $3.86 | 566,528 | — | — |
| 1990-09-10 | $3.82 | $3.85 | 1,171,682 | — | — |
| 1990-09-07 | $3.90 | $3.94 | 540,776 | — | — |
| 1990-09-06 | $4.01 | $4.05 | 303,865 | — | — |
| 1990-09-05 | $4.18 | $4.22 | 494,424 | — | — |
| 1990-09-04 | $4.21 | $4.25 | 605,154 | — | — |
| 1990-08-31 | $4.24 | $4.28 | 252,362 | — | — |
| 1990-08-30 | $4.12 | $4.16 | 321,891 | — | — |
| 1990-08-29 | $4.13 | $4.17 | 688,846 | — | — |
| 1990-08-28 | $4.02 | $4.06 | 401,720 | — | — |
| 1990-08-27 | $4.14 | $4.18 | 675,970 | — | — |
| 1990-08-24 | $3.86 | $3.90 | 654,082 | — | — |
| 1990-08-23 | $3.83 | $3.86 | 1,516,749 | — | — |
| 1990-08-22 | $4.00 | $4.04 | 800,864 | — | — |
| 1990-08-21 | $4.00 | $4.04 | 357,942 | — | — |
| 1990-08-20 | $4.13 | $4.17 | 202,147 | — | — |
| 1990-08-17 | $4.19 | $4.23 | 525,326 | — | — |
| 1990-08-16 | $4.35 | $4.39 | 292,277 | — | — |
| 1990-08-15 | $4.49 | $4.53 | 296,139 | — | — |
| 1990-08-14 | $4.47 | $4.51 | 248,500 | — | — |
| 1990-08-13 | $4.43 | $4.47 | 154,508 | — | — |
| 1990-08-10 | $4.35 | $4.39 | 609,017 | — | — |
| 1990-08-09 | $4.36 | $4.40 | 517,600 | — | — |
| 1990-08-08 | $4.36 | $4.40 | 1,060,952 | — | — |
| 1990-08-07 | $4.35 | $4.39 | 749,361 | — | — |
| 1990-08-06 | $4.25 | $4.29 | 1,626,191 | — | — |
| 1990-08-03 | $4.50 | $4.55 | 2,067,825 | — | — |
| 1990-08-02 | $4.58 | $4.63 | 1,357,091 | — | — |
| 1990-08-01 | $4.87 | $4.92 | 482,836 | — | — |
| 1990-07-31 | $4.82 | $4.86 | 705,584 | — | — |
| 1990-07-30 | $4.77 | $4.81 | 630,906 | — | — |
| 1990-07-27 | $4.68 | $4.72 | 508,587 | — | — |
| 1990-07-26 | $4.71 | $4.75 | 77,254 | — | — |
| 1990-07-25 | $4.79 | $4.83 | 130,044 | — | — |
| 1990-07-24 | $4.80 | $4.84 | 619,318 | — | — |
| 1990-07-23 | $4.78 | $4.82 | 947,646 | — | — |
| 1990-07-20 | $4.91 | $4.96 | 1,225,760 | — | — |
| 1990-07-19 | $4.99 | $5.04 | 234,336 | — | — |
| 1990-07-18 | $4.96 | $5.01 | 1,313,314 | — | — |
| 1990-07-17 | $5.10 | $5.15 | 970,822 | — | — |
| 1990-07-16 | $5.14 | $5.18 | 739,061 | — | — |
| 1990-07-13 | $5.17 | $5.22 | 1,248,936 | — | — |
| 1990-07-12 | $5.18 | $5.21 | 1,409,881 | — | — |
| 1990-07-11 | $5.07 | $5.09 | 800,864 | — | — |
| 1990-07-10 | $5.00 | $5.02 | 221,461 | — | — |
| 1990-07-09 | $5.07 | $5.09 | 853,654 | — | — |
| 1990-07-06 | $5.12 | $5.14 | 1,385,417 | — | — |
| 1990-07-05 | $4.99 | $5.01 | 196,997 | — | — |
| 1990-07-03 | $5.09 | $5.11 | 1,236,060 | — | — |
| 1990-07-02 | $5.14 | $5.16 | 1,496,148 | — | — |
| 1990-06-29 | $4.87 | $4.89 | 558,802 | — | — |
| 1990-06-28 | $4.75 | $4.77 | 621,893 | — | — |
| 1990-06-27 | $4.63 | $4.65 | 428,758 | — | — |
| 1990-06-26 | $4.67 | $4.69 | 487,986 | — | — |
| 1990-06-25 | $4.69 | $4.71 | 267,813 | — | — |
| 1990-06-22 | $4.72 | $4.74 | 1,306,876 | — | — |
| 1990-06-21 | $4.76 | $4.78 | 319,316 | — | — |
| 1990-06-20 | $4.76 | $4.78 | 350,217 | — | — |
| 1990-06-19 | $4.76 | $4.78 | 2,012,460 | — | — |
| 1990-06-18 | $4.64 | $4.66 | 728,760 | — | — |
| 1990-06-15 | $4.69 | $4.71 | 415,883 | — | — |
| 1990-06-14 | $4.76 | $4.78 | 730,048 | — | — |
| 1990-06-13 | $4.93 | $4.95 | 2,300,874 | — | — |
| 1990-06-12 | $4.83 | $4.85 | 910,307 | — | — |
| 1990-06-11 | $4.83 | $4.84 | 350,217 | — | — |
| 1990-06-08 | $4.81 | $4.82 | 281,976 | — | — |
| 1990-06-07 | $4.89 | $4.91 | 645,069 | — | — |
| 1990-06-06 | $4.86 | $4.88 | 1,694,432 | — | — |
| 1990-06-05 | $4.95 | $4.97 | 684,983 | — | — |
| 1990-06-04 | $5.05 | $5.07 | 950,221 | — | — |
| 1990-06-01 | $5.01 | $5.03 | 775,113 | — | — |
| 1990-05-31 | $4.91 | $4.93 | 1,874,691 | — | — |
| 1990-05-30 | $5.17 | $5.20 | 2,224,908 | — | — |
| 1990-05-29 | $5.07 | $5.09 | 748,074 | — | — |
| 1990-05-25 | $4.89 | $4.91 | 660,520 | — | — |
| 1990-05-24 | $4.89 | $4.91 | 768,675 | — | — |
| 1990-05-23 | $4.87 | $4.89 | 701,722 | — | — |
| 1990-05-22 | $4.87 | $4.89 | 1,538,637 | — | — |
| 1990-05-21 | $4.83 | $4.84 | 1,116,317 | — | — |
| 1990-05-18 | $4.80 | $4.82 | 387,556 | — | — |
| 1990-05-17 | $4.85 | $4.87 | 1,337,777 | — | — |
| 1990-05-16 | $4.63 | $4.65 | 773,825 | — | — |
| 1990-05-15 | $4.58 | $4.60 | 1,121,467 | — | — |
| 1990-05-14 | $4.40 | $4.42 | 978,548 | — | — |
| 1990-05-11 | $4.38 | $4.40 | 571,678 | — | — |
| 1990-05-10 | $4.31 | $4.33 | 342,492 | — | — |
| 1990-05-09 | $4.35 | $4.37 | 1,076,402 | — | — |
| 1990-05-08 | $4.43 | $4.44 | 1,515,461 | — | — |
| 1990-05-07 | $4.35 | $4.37 | 1,013,312 | — | — |
| 1990-05-04 | $4.25 | $4.27 | 551,077 | — | — |
| 1990-05-03 | $4.21 | $4.23 | 2,141,216 | — | — |
| 1990-05-02 | $4.16 | $4.17 | 1,487,135 | — | — |
| 1990-05-01 | $4.06 | $4.07 | 3,659,253 | — | — |
| 1990-04-30 | $3.90 | $3.92 | 1,480,697 | — | — |
| 1990-04-27 | $3.93 | $3.95 | 2,137,354 | — | — |
| 1990-04-26 | $4.02 | $4.04 | 2,707,744 | — | — |
| 1990-04-25 | $4.13 | $4.14 | 1,122,755 | — | — |
| 1990-04-24 | $4.15 | $4.16 | 200,860 | — | — |
| 1990-04-23 | $4.16 | $4.17 | 1,127,905 | — | — |
| 1990-04-20 | $4.17 | $4.19 | 2,542,936 | — | — |
| 1990-04-19 | $4.28 | $4.30 | 2,899,591 | — | — |
| 1990-04-18 | $4.41 | $4.43 | 1,367,391 | — | — |
| 1990-04-17 | $4.37 | $4.39 | 495,712 | — | — |
| 1990-04-16 | $4.42 | $4.43 | 287,126 | — | — |
| 1990-04-12 | $4.45 | $4.46 | 316,740 | — | — |
| 1990-04-11 | $4.44 | $4.45 | 357,942 | — | — |
| 1990-04-10 | $4.44 | $4.45 | 780,263 | — | — |
| 1990-04-09 | $4.48 | $4.49 | 231,761 | — | — |
| 1990-04-06 | $4.47 | $4.48 | 354,080 | — | — |
| 1990-04-05 | $4.49 | $4.50 | 666,957 | — | — |
| 1990-04-04 | $4.49 | $4.51 | 1,039,063 | — | — |
| 1990-04-03 | $4.56 | $4.58 | 2,326,625 | — | — |
| 1990-04-02 | $4.41 | $4.43 | 809,877 | — | — |
| 1990-03-30 | $4.45 | $4.46 | 441,634 | — | — |
| 1990-03-29 | $4.44 | $4.45 | 966,959 | — | — |
| 1990-03-28 | $4.48 | $4.49 | 968,247 | — | — |
| 1990-03-27 | $4.49 | $4.50 | 1,031,338 | — | — |
| 1990-03-26 | $4.52 | $4.54 | 512,450 | — | — |
| 1990-03-23 | $4.48 | $4.49 | 5,138,662 | — | — |
| 1990-03-22 | $4.30 | $4.32 | 3,548,522 | — | — |
| 1990-03-21 | $4.31 | $4.33 | 2,048,512 | — | — |
| 1990-03-20 | $4.56 | $4.58 | 808,589 | — | — |
| 1990-03-19 | $4.62 | $4.64 | 230,474 | — | — |
| 1990-03-16 | $4.63 | $4.65 | 231,761 | — | — |
| 1990-03-15 | $4.64 | $4.66 | 623,180 | — | — |
| 1990-03-14 | $4.66 | $4.68 | 641,206 | — | — |
| 1990-03-13 | $4.60 | $4.62 | 303,865 | — | — |
| 1990-03-12 | $4.64 | $4.66 | 1,109,879 | — | — |
| 1990-03-09 | $4.65 | $4.67 | 2,989,720 | — | — |
| 1990-03-08 | $4.76 | $4.78 | 3,337,362 | — | — |
| 1990-03-07 | $4.80 | $4.82 | 3,139,077 | — | — |
| 1990-03-06 | $4.96 | $4.98 | 1,055,801 | — | — |
| 1990-03-05 | $4.95 | $4.97 | 561,377 | — | — |
| 1990-03-02 | $4.98 | $5.00 | 912,882 | — | — |
| 1990-03-01 | $4.89 | $4.91 | 610,305 | — | — |
| 1990-02-28 | $4.90 | $4.92 | 428,758 | — | — |
| 1990-02-27 | $4.91 | $4.93 | 417,170 | — | — |
| 1990-02-26 | $4.92 | $4.94 | 812,452 | — | — |
| 1990-02-23 | $4.97 | $4.99 | 746,786 | — | — |
| 1990-02-22 | $5.04 | $5.06 | 2,318,900 | — | — |
| 1990-02-21 | $5.00 | $5.02 | 1,981,559 | — | — |
| 1990-02-20 | $5.10 | $5.12 | 1,243,785 | — | — |
| 1990-02-16 | $5.17 | $5.20 | 1,346,790 | — | — |
| 1990-02-15 | $5.11 | $5.13 | 1,511,598 | — | — |
| 1990-02-14 | $5.03 | $5.05 | 1,032,625 | — | — |
| 1990-02-13 | $4.97 | $4.99 | 611,592 | — | — |
| 1990-02-12 | $5.01 | $5.03 | 627,043 | — | — |
| 1990-02-09 | $4.93 | $4.95 | 1,317,176 | — | — |
| 1990-02-08 | $4.89 | $4.91 | 1,846,365 | — | — |
| 1990-02-07 | $4.76 | $4.78 | 81,116 | — | — |
| 1990-02-06 | $4.76 | $4.78 | 549,789 | — | — |
| 1990-02-05 | $4.82 | $4.83 | 668,245 | — | — |
| 1990-02-02 | $4.80 | $4.82 | 1,175,545 | — | — |
| 1990-02-01 | $4.70 | $4.72 | 1,093,141 | — | — |
| 1990-01-31 | $4.61 | $4.63 | 1,946,795 | — | — |
| 1990-01-30 | $4.54 | $4.56 | 2,255,810 | — | — |
| 1990-01-29 | $4.55 | $4.57 | 1,541,212 | — | — |
| 1990-01-26 | $4.50 | $4.52 | 363,093 | — | — |
| 1990-01-25 | $4.58 | $4.60 | 811,164 | — | — |
| 1990-01-24 | $4.62 | $4.64 | 1,512,886 | — | — |
| 1990-01-23 | $4.57 | $4.59 | 1,090,565 | — | — |
| 1990-01-22 | $4.60 | $4.62 | 1,596,578 | — | — |
| 1990-01-19 | $4.62 | $4.64 | 1,613,316 | — | — |
| 1990-01-18 | $4.54 | $4.56 | 1,382,842 | — | — |
| 1990-01-17 | $4.58 | $4.60 | 1,125,330 | — | — |
| 1990-01-16 | $4.65 | $4.67 | 1,584,989 | — | — |
| 1990-01-15 | $4.66 | $4.68 | 1,048,076 | — | — |
| 1990-01-12 | $4.82 | $4.83 | 861,379 | — | — |
| 1990-01-11 | $5.02 | $5.04 | 809,877 | — | — |
| 1990-01-10 | $4.99 | $5.01 | 1,140,780 | — | — |
| 1990-01-09 | $5.11 | $5.13 | 1,171,682 | — | — |
| 1990-01-08 | $5.13 | $5.14 | 1,427,907 | — | — |
| 1990-01-05 | $5.01 | $5.02 | 379,831 | — | — |
| 1990-01-04 | $5.03 | $5.04 | 594,854 | — | — |
| 1990-01-03 | $5.01 | $5.02 | 1,306,876 | — | — |
| 1990-01-02 | $4.97 | $4.98 | 431,333 | — | — |