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 — 1991
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1991-12-31 | $6.00 | $6.58 | 116,100 | — | — |
| 1991-12-30 | $6.04 | $6.62 | 209,588 | — | — |
| 1991-12-27 | $6.00 | $6.58 | 177,188 | — | — |
| 1991-12-26 | $6.07 | $6.66 | 66,825 | — | — |
| 1991-12-24 | $6.07 | $6.66 | 61,425 | — | — |
| 1991-12-23 | $6.07 | $6.66 | 173,475 | — | — |
| 1991-12-20 | $6.00 | $6.58 | 136,013 | — | — |
| 1991-12-19 | $6.04 | $6.62 | 68,175 | — | — |
| 1991-12-18 | $6.07 | $6.66 | 93,150 | — | — |
| 1991-12-17 | $6.15 | $6.74 | 116,100 | — | — |
| 1991-12-16 | $6.22 | $6.83 | 154,913 | — | — |
| 1991-12-13 | $6.33 | $6.95 | 53,325 | — | — |
| 1991-12-12 | $6.11 | $6.70 | 172,800 | — | — |
| 1991-12-11 | $6.11 | $6.70 | 70,875 | — | — |
| 1991-12-10 | $6.07 | $6.66 | 39,825 | — | — |
| 1991-12-09 | $6.22 | $6.81 | 117,450 | — | — |
| 1991-12-06 | $6.15 | $6.73 | 86,400 | — | — |
| 1991-12-05 | $6.37 | $6.97 | 34,763 | — | — |
| 1991-12-04 | $6.30 | $6.89 | 49,275 | — | — |
| 1991-12-03 | $6.22 | $6.81 | 204,525 | — | — |
| 1991-12-02 | $5.93 | $6.48 | 210,600 | — | — |
| 1991-11-29 | $5.81 | $6.36 | 73,913 | — | — |
| 1991-11-27 | $6.00 | $6.57 | 53,325 | — | — |
| 1991-11-26 | $6.22 | $6.81 | 76,950 | — | — |
| 1991-11-25 | $6.11 | $6.69 | 84,038 | — | — |
| 1991-11-22 | $6.04 | $6.61 | 151,538 | — | — |
| 1991-11-21 | $6.19 | $6.77 | 60,413 | — | — |
| 1991-11-20 | $6.22 | $6.81 | 67,500 | — | — |
| 1991-11-19 | $6.15 | $6.73 | 221,738 | — | — |
| 1991-11-18 | $6.33 | $6.93 | 230,513 | — | — |
| 1991-11-15 | $6.41 | $7.01 | 126,900 | — | — |
| 1991-11-14 | $6.67 | $7.29 | 54,000 | — | — |
| 1991-11-13 | $6.63 | $7.25 | 119,138 | — | — |
| 1991-11-12 | $6.81 | $7.46 | 90,450 | — | — |
| 1991-11-11 | $6.56 | $7.17 | 104,288 | — | — |
| 1991-11-08 | $6.59 | $7.21 | 120,150 | — | — |
| 1991-11-07 | $6.59 | $7.21 | 229,838 | — | — |
| 1991-11-06 | $6.70 | $7.34 | 125,213 | — | — |
| 1991-11-05 | $7.00 | $7.66 | 70,875 | — | — |
| 1991-11-04 | $7.00 | $7.66 | 120,825 | — | — |
| 1991-11-01 | $6.96 | $7.62 | 310,838 | — | — |
| 1991-10-31 | $7.19 | $7.86 | 260,550 | — | — |
| 1991-10-30 | $6.89 | $7.54 | 322,988 | — | — |
| 1991-10-29 | $6.63 | $7.25 | 99,900 | — | — |
| 1991-10-28 | $6.22 | $6.81 | 282,488 | — | — |
| 1991-10-25 | $6.07 | $6.65 | 101,588 | — | — |
| 1991-10-24 | $6.22 | $6.81 | 201,825 | — | — |
| 1991-10-23 | $6.74 | $7.38 | 75,600 | — | — |
| 1991-10-22 | $6.78 | $7.42 | 313,200 | — | — |
| 1991-10-21 | $6.67 | $7.29 | 134,325 | — | — |
| 1991-10-18 | $6.48 | $7.09 | 179,888 | — | — |
| 1991-10-17 | $6.41 | $7.01 | 304,425 | — | — |
| 1991-10-16 | $6.15 | $6.73 | 225,788 | — | — |
| 1991-10-15 | $6.07 | $6.65 | 143,438 | — | — |
| 1991-10-14 | $6.15 | $6.73 | 66,488 | — | — |
| 1991-10-11 | $6.11 | $6.69 | 93,150 | — | — |
| 1991-10-10 | $5.93 | $6.48 | 216,675 | — | — |
| 1991-10-09 | $6.15 | $6.73 | 223,763 | — | — |
| 1991-10-08 | $6.11 | $6.69 | 265,613 | — | — |
| 1991-10-07 | $5.85 | $6.40 | 188,663 | — | — |
| 1991-10-04 | $5.74 | $6.28 | 314,213 | — | — |
| 1991-10-03 | $5.63 | $6.16 | 294,638 | — | — |
| 1991-10-02 | $5.74 | $6.28 | 453,263 | — | — |
| 1991-10-01 | $5.63 | $6.16 | 512,663 | — | — |
| 1991-09-30 | $5.44 | $5.96 | 726,638 | — | — |
| 1991-09-27 | $5.15 | $5.63 | 374,288 | — | — |
| 1991-09-26 | $5.04 | $5.51 | 265,275 | — | — |
| 1991-09-25 | $4.93 | $5.39 | 54,338 | — | — |
| 1991-09-24 | $4.85 | $5.31 | 72,900 | — | — |
| 1991-09-23 | $4.93 | $5.39 | 122,850 | — | — |
| 1991-09-20 | $4.93 | $5.39 | 50,288 | — | — |
| 1991-09-19 | $4.85 | $5.31 | 27,338 | — | — |
| 1991-09-18 | $4.81 | $5.27 | 139,388 | — | — |
| 1991-09-17 | $4.96 | $5.43 | 44,888 | — | — |
| 1991-09-16 | $5.07 | $5.55 | 55,350 | — | — |
| 1991-09-13 | $5.00 | $5.47 | 40,163 | — | — |
| 1991-09-12 | $5.19 | $5.67 | 26,663 | — | — |
| 1991-09-11 | $5.26 | $5.75 | 43,200 | — | — |
| 1991-09-10 | $5.19 | $5.67 | 94,838 | — | — |
| 1991-09-09 | $5.33 | $5.82 | 47,925 | — | — |
| 1991-09-06 | $5.30 | $5.78 | 106,988 | — | — |
| 1991-09-05 | $5.22 | $5.70 | 34,763 | — | — |
| 1991-09-04 | $5.26 | $5.74 | 160,988 | — | — |
| 1991-09-03 | $5.30 | $5.78 | 56,363 | — | — |
| 1991-08-30 | $5.26 | $5.74 | 52,313 | — | — |
| 1991-08-29 | $5.15 | $5.62 | 45,225 | — | — |
| 1991-08-28 | $5.30 | $5.78 | 54,675 | — | — |
| 1991-08-27 | $5.33 | $5.82 | 176,850 | — | — |
| 1991-08-26 | $5.41 | $5.90 | 57,375 | — | — |
| 1991-08-23 | $5.37 | $5.86 | 81,000 | — | — |
| 1991-08-22 | $5.44 | $5.94 | 177,863 | — | — |
| 1991-08-21 | $5.41 | $5.90 | 187,313 | — | — |
| 1991-08-20 | $5.26 | $5.74 | 70,538 | — | — |
| 1991-08-19 | $4.81 | $5.25 | 313,538 | — | — |
| 1991-08-16 | $5.07 | $5.54 | 89,775 | — | — |
| 1991-08-15 | $5.22 | $5.70 | 47,588 | — | — |
| 1991-08-14 | $5.33 | $5.82 | 113,738 | — | — |
| 1991-08-13 | $5.26 | $5.74 | 155,925 | — | — |
| 1991-08-12 | $5.33 | $5.82 | 51,300 | — | — |
| 1991-08-09 | $5.15 | $5.62 | 91,463 | — | — |
| 1991-08-08 | $5.26 | $5.74 | 124,200 | — | — |
| 1991-08-07 | $5.11 | $5.58 | 146,475 | — | — |
| 1991-08-06 | $5.04 | $5.50 | 110,700 | — | — |
| 1991-08-05 | $4.89 | $5.33 | 137,025 | — | — |
| 1991-08-02 | $4.85 | $5.29 | 72,900 | — | — |
| 1991-08-01 | $4.70 | $5.13 | 206,550 | — | — |
| 1991-07-31 | $4.81 | $5.25 | 129,263 | — | — |
| 1991-07-30 | $4.85 | $5.29 | 60,075 | — | — |
| 1991-07-29 | $4.93 | $5.37 | 99,563 | — | — |
| 1991-07-26 | $4.96 | $5.41 | 68,850 | — | — |
| 1991-07-25 | $4.93 | $5.37 | 101,250 | — | — |
| 1991-07-24 | $4.93 | $5.37 | 76,275 | — | — |
| 1991-07-23 | $4.96 | $5.41 | 170,775 | — | — |
| 1991-07-22 | $5.00 | $5.46 | 121,163 | — | — |
| 1991-07-19 | $5.00 | $5.46 | 269,325 | — | — |
| 1991-07-18 | $4.96 | $5.41 | 118,800 | — | — |
| 1991-07-17 | $4.89 | $5.33 | 60,413 | — | — |
| 1991-07-16 | $4.94 | $5.39 | 340,706 | — | — |
| 1991-07-15 | $4.94 | $5.39 | 351,338 | — | — |
| 1991-07-12 | $4.96 | $5.41 | 271,856 | — | — |
| 1991-07-11 | $4.69 | $5.12 | 160,988 | — | — |
| 1991-07-10 | $4.62 | $5.04 | 51,638 | — | — |
| 1991-07-09 | $4.59 | $5.01 | 43,538 | — | — |
| 1991-07-08 | $4.64 | $5.06 | 122,513 | — | — |
| 1991-07-05 | $4.64 | $5.06 | 63,281 | — | — |
| 1991-07-03 | $4.57 | $4.98 | 55,181 | — | — |
| 1991-07-02 | $4.59 | $5.01 | 63,281 | — | — |
| 1991-07-01 | $4.59 | $5.01 | 125,044 | — | — |
| 1991-06-28 | $4.54 | $4.96 | 73,406 | — | — |
| 1991-06-27 | $4.54 | $4.96 | 83,531 | — | — |
| 1991-06-26 | $4.54 | $4.96 | 93,656 | — | — |
| 1991-06-25 | $4.62 | $5.04 | 96,188 | — | — |
| 1991-06-24 | $4.72 | $5.15 | 72,394 | — | — |
| 1991-06-21 | $4.64 | $5.06 | 106,819 | — | — |
| 1991-06-20 | $4.67 | $5.09 | 67,838 | — | — |
| 1991-06-19 | $4.59 | $5.01 | 84,544 | — | — |
| 1991-06-18 | $4.64 | $5.06 | 59,738 | — | — |
| 1991-06-17 | $4.67 | $5.09 | 186,300 | — | — |
| 1991-06-14 | $4.69 | $5.12 | 352,350 | — | — |
| 1991-06-13 | $4.54 | $4.96 | 69,863 | — | — |
| 1991-06-12 | $4.59 | $5.01 | 66,825 | — | — |
| 1991-06-11 | $4.54 | $4.96 | 96,694 | — | — |
| 1991-06-10 | $4.52 | $4.93 | 82,519 | — | — |
| 1991-06-07 | $4.57 | $4.97 | 239,456 | — | — |
| 1991-06-06 | $4.54 | $4.94 | 115,931 | — | — |
| 1991-06-05 | $4.54 | $4.94 | 213,638 | — | — |
| 1991-06-04 | $4.40 | $4.78 | 254,138 | — | — |
| 1991-06-03 | $4.37 | $4.75 | 278,944 | — | — |
| 1991-05-31 | $4.32 | $4.70 | 240,975 | — | — |
| 1991-05-30 | $4.27 | $4.65 | 211,106 | — | — |
| 1991-05-29 | $4.22 | $4.59 | 462,713 | — | — |
| 1991-05-28 | $4.00 | $4.35 | 152,888 | — | — |
| 1991-05-24 | $3.88 | $4.22 | 9,619 | — | — |
| 1991-05-23 | $3.90 | $4.24 | 27,844 | — | — |
| 1991-05-22 | $3.88 | $4.22 | 133,650 | — | — |
| 1991-05-21 | $3.73 | $4.05 | 218,194 | — | — |
| 1991-05-20 | $3.85 | $4.19 | 58,219 | — | — |
| 1991-05-17 | $3.85 | $4.19 | 231,356 | — | — |
| 1991-05-16 | $3.80 | $4.14 | 84,544 | — | — |
| 1991-05-15 | $3.90 | $4.24 | 242,494 | — | — |
| 1991-05-14 | $3.95 | $4.30 | 119,981 | — | — |
| 1991-05-13 | $4.00 | $4.35 | 236,419 | — | — |
| 1991-05-10 | $3.95 | $4.30 | 186,300 | — | — |
| 1991-05-09 | $3.85 | $4.19 | 28,350 | — | — |
| 1991-05-08 | $3.93 | $4.27 | 75,938 | — | — |
| 1991-05-07 | $3.95 | $4.30 | 152,888 | — | — |
| 1991-05-06 | $3.93 | $4.27 | 73,406 | — | — |
| 1991-05-03 | $3.80 | $4.14 | 24,300 | — | — |
| 1991-05-02 | $3.83 | $4.16 | 51,638 | — | — |
| 1991-05-01 | $3.73 | $4.05 | 37,463 | — | — |
| 1991-04-30 | $3.73 | $4.05 | 155,925 | — | — |
| 1991-04-29 | $3.90 | $4.24 | 76,444 | — | — |
| 1991-04-26 | $3.80 | $4.14 | 27,844 | — | — |
| 1991-04-25 | $3.88 | $4.22 | 42,019 | — | — |
| 1991-04-24 | $3.93 | $4.27 | 73,406 | — | — |
| 1991-04-23 | $3.93 | $4.27 | 58,725 | — | — |
| 1991-04-22 | $4.00 | $4.35 | 114,919 | — | — |
| 1991-04-19 | $4.07 | $4.43 | 146,306 | — | — |
| 1991-04-18 | $3.90 | $4.24 | 128,081 | — | — |
| 1991-04-17 | $3.93 | $4.27 | 177,694 | — | — |
| 1991-04-16 | $4.02 | $4.38 | 58,725 | — | — |
| 1991-04-15 | $4.07 | $4.43 | 23,794 | — | — |
| 1991-04-12 | $4.05 | $4.40 | 222,244 | — | — |
| 1991-04-11 | $4.22 | $4.59 | 254,138 | — | — |
| 1991-04-10 | $3.90 | $4.24 | 51,638 | — | — |
| 1991-04-09 | $3.85 | $4.19 | 72,394 | — | — |
| 1991-04-08 | $3.85 | $4.19 | 128,081 | — | — |
| 1991-04-05 | $3.80 | $4.14 | 88,088 | — | — |
| 1991-04-04 | $3.85 | $4.19 | 61,763 | — | — |
| 1991-04-03 | $3.88 | $4.22 | 53,156 | — | — |
| 1991-04-02 | $3.80 | $4.14 | 56,700 | — | — |
| 1991-04-01 | $3.75 | $4.08 | 44,044 | — | — |
| 1991-03-28 | $3.83 | $4.16 | 46,575 | — | — |
| 1991-03-27 | $3.80 | $4.14 | 98,213 | — | — |
| 1991-03-26 | $3.90 | $4.24 | 78,975 | — | — |
| 1991-03-25 | $3.93 | $4.27 | 318,938 | — | — |
| 1991-03-22 | $3.90 | $4.24 | 156,938 | — | — |
| 1991-03-21 | $3.78 | $4.11 | 307,294 | — | — |
| 1991-03-20 | $3.65 | $3.97 | 171,113 | — | — |
| 1991-03-19 | $3.60 | $3.92 | 287,044 | — | — |
| 1991-03-18 | $3.56 | $3.87 | 106,819 | — | — |
| 1991-03-15 | $3.58 | $3.89 | 59,738 | — | — |
| 1991-03-14 | $3.58 | $3.89 | 47,588 | — | — |
| 1991-03-13 | $3.63 | $3.95 | 153,394 | — | — |
| 1991-03-12 | $3.56 | $3.87 | 300,713 | — | — |
| 1991-03-11 | $3.70 | $4.03 | 102,769 | — | — |
| 1991-03-08 | $3.70 | $4.01 | 119,981 | — | — |
| 1991-03-07 | $3.65 | $3.96 | 180,731 | — | — |
| 1991-03-06 | $3.68 | $3.99 | 287,550 | — | — |
| 1991-03-05 | $3.56 | $3.85 | 410,569 | — | — |
| 1991-03-04 | $3.51 | $3.80 | 247,556 | — | — |
| 1991-03-01 | $3.43 | $3.72 | 76,444 | — | — |
| 1991-02-28 | $3.53 | $3.83 | 297,169 | — | — |
| 1991-02-27 | $3.51 | $3.80 | 171,619 | — | — |
| 1991-02-26 | $3.51 | $3.80 | 561,938 | — | — |
| 1991-02-25 | $3.53 | $3.83 | 98,719 | — | — |
| 1991-02-22 | $3.48 | $3.77 | 91,125 | — | — |
| 1991-02-21 | $3.53 | $3.83 | 106,313 | — | — |
| 1991-02-20 | $3.56 | $3.85 | 204,525 | — | — |
| 1991-02-19 | $3.48 | $3.77 | 166,050 | — | — |
| 1991-02-15 | $3.56 | $3.85 | 190,350 | — | — |
| 1991-02-14 | $3.46 | $3.75 | 266,794 | — | — |
| 1991-02-13 | $3.60 | $3.91 | 581,681 | — | — |
| 1991-02-12 | $3.51 | $3.80 | 523,463 | — | — |
| 1991-02-11 | $3.41 | $3.69 | 393,863 | — | — |
| 1991-02-08 | $3.31 | $3.59 | 611,550 | — | — |
| 1991-02-07 | $3.21 | $3.48 | 403,481 | — | — |
| 1991-02-06 | $2.91 | $3.16 | 112,388 | — | — |
| 1991-02-05 | $3.06 | $3.32 | 142,763 | — | — |
| 1991-02-04 | $2.99 | $3.24 | 149,850 | — | — |
| 1991-02-01 | $3.11 | $3.37 | 198,956 | — | — |
| 1991-01-31 | $2.96 | $3.21 | 70,369 | — | — |
| 1991-01-30 | $2.89 | $3.13 | 48,600 | — | — |
| 1991-01-29 | $2.91 | $3.16 | 6,581 | — | — |
| 1991-01-28 | $2.86 | $3.10 | 65,306 | — | — |
| 1991-01-25 | $2.89 | $3.13 | 41,006 | — | — |
| 1991-01-24 | $2.84 | $3.08 | 277,931 | — | — |
| 1991-01-23 | $2.79 | $3.02 | 24,806 | — | — |
| 1991-01-22 | $2.79 | $3.02 | 45,563 | — | — |
| 1991-01-21 | $2.79 | $3.02 | 22,275 | — | — |
| 1991-01-18 | $2.86 | $3.10 | 42,019 | — | — |
| 1991-01-17 | $2.86 | $3.10 | 44,044 | — | — |
| 1991-01-16 | $2.79 | $3.02 | 19,744 | — | — |
| 1991-01-15 | $2.79 | $3.02 | 28,350 | — | — |
| 1991-01-14 | $2.86 | $3.10 | 41,006 | — | — |
| 1991-01-11 | $2.86 | $3.10 | 29,363 | — | — |
| 1991-01-10 | $2.84 | $3.08 | 74,419 | — | — |
| 1991-01-09 | $2.86 | $3.10 | 65,813 | — | — |
| 1991-01-08 | $2.84 | $3.08 | 116,944 | — | — |
| 1991-01-07 | $2.84 | $3.08 | 98,213 | — | — |
| 1991-01-04 | $2.86 | $3.10 | 21,263 | — | — |
| 1991-01-03 | $2.91 | $3.16 | 131,625 | — | — |
| 1991-01-02 | $2.94 | $3.18 | 98,719 | — | — |