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
- 1985-06-28 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 | $4.31 | $4.39 | 3,012,000 | — | — |
| 1991-12-30 | $4.16 | $4.23 | 3,596,000 | — | — |
| 1991-12-27 | $4.00 | $4.06 | 3,191,200 | — | — |
| 1991-12-26 | $4.19 | $4.25 | 3,388,000 | — | — |
| 1991-12-24 | $4.03 | $4.09 | 1,642,400 | — | — |
| 1991-12-23 | $3.94 | $4.00 | 1,585,600 | — | — |
| 1991-12-20 | $3.86 | $3.92 | 3,465,600 | — | — |
| 1991-12-19 | $3.81 | $3.87 | 4,268,800 | — | — |
| 1991-12-18 | $3.84 | $3.90 | 3,526,400 | — | — |
| 1991-12-17 | $3.84 | $3.90 | 6,586,400 | — | — |
| 1991-12-16 | $4.09 | $4.15 | 6,816,800 | — | — |
| 1991-12-13 | $4.28 | $4.35 | 3,384,800 | — | — |
| 1991-12-12 | $4.16 | $4.22 | 1,974,400 | — | — |
| 1991-12-11 | $4.16 | $4.22 | 2,964,000 | — | — |
| 1991-12-10 | $3.91 | $3.96 | 2,487,200 | — | — |
| 1991-12-09 | $3.80 | $3.85 | 2,471,200 | — | — |
| 1991-12-06 | $3.94 | $4.00 | 4,976,000 | — | — |
| 1991-12-05 | $3.91 | $3.96 | 1,587,200 | — | — |
| 1991-12-04 | $3.91 | $3.96 | 3,722,400 | — | — |
| 1991-12-03 | $4.03 | $4.09 | 2,140,800 | — | — |
| 1991-12-02 | $4.06 | $4.12 | 4,428,000 | — | — |
| 1991-11-29 | $4.13 | $4.19 | 1,728,000 | — | — |
| 1991-11-27 | $4.00 | $4.06 | 3,560,800 | — | — |
| 1991-11-26 | $4.00 | $4.06 | 4,619,200 | — | — |
| 1991-11-25 | $3.94 | $4.00 | 5,334,400 | — | — |
| 1991-11-22 | $3.88 | $3.93 | 15,104,000 | — | — |
| 1991-11-21 | $3.73 | $3.79 | 19,168,000 | — | — |
| 1991-11-20 | $4.13 | $4.19 | 25,496,000 | — | — |
| 1991-11-19 | $4.81 | $4.88 | 4,034,400 | — | — |
| 1991-11-18 | $4.89 | $4.96 | 5,215,200 | — | — |
| 1991-11-15 | $4.81 | $4.88 | 4,324,000 | — | — |
| 1991-11-14 | $5.06 | $5.14 | 3,103,200 | — | — |
| 1991-11-13 | $5.22 | $5.30 | 3,758,400 | — | — |
| 1991-11-12 | $5.00 | $5.07 | 2,087,200 | — | — |
| 1991-11-11 | $4.97 | $5.04 | 1,411,200 | — | — |
| 1991-11-08 | $4.84 | $4.92 | 2,454,400 | — | — |
| 1991-11-07 | $4.81 | $4.88 | 2,931,200 | — | — |
| 1991-11-06 | $4.84 | $4.92 | 5,573,600 | — | — |
| 1991-11-05 | $4.63 | $4.69 | 14,371,200 | — | — |
| 1991-11-04 | $4.72 | $4.79 | 22,668,800 | — | — |
| 1991-11-01 | $5.25 | $5.33 | 3,219,200 | — | — |
| 1991-10-31 | $5.41 | $5.49 | 4,736,800 | — | — |
| 1991-10-30 | $5.56 | $5.65 | 6,654,400 | — | — |
| 1991-10-29 | $5.00 | $5.07 | 5,126,400 | — | — |
| 1991-10-28 | $5.30 | $5.38 | 4,139,200 | — | — |
| 1991-10-25 | $5.31 | $5.39 | 8,140,800 | — | — |
| 1991-10-24 | $5.31 | $5.39 | 7,731,200 | — | — |
| 1991-10-23 | $5.56 | $5.65 | 3,452,800 | — | — |
| 1991-10-22 | $5.78 | $5.87 | 1,802,400 | — | — |
| 1991-10-21 | $5.84 | $5.93 | 1,164,800 | — | — |
| 1991-10-18 | $5.98 | $6.07 | 1,031,200 | — | — |
| 1991-10-17 | $6.03 | $6.12 | 1,656,800 | — | — |
| 1991-10-16 | $6.22 | $6.31 | 2,276,800 | — | — |
| 1991-10-15 | $6.19 | $6.28 | 2,205,600 | — | — |
| 1991-10-14 | $5.94 | $6.03 | 1,491,200 | — | — |
| 1991-10-11 | $5.92 | $6.01 | 4,184,800 | — | — |
| 1991-10-10 | $6.16 | $6.25 | 2,000,800 | — | — |
| 1991-10-09 | $5.88 | $5.96 | 182,400 | — | — |
| 1991-10-08 | $5.94 | $6.03 | 1,840,800 | — | — |
| 1991-10-07 | $5.97 | $6.06 | 908,800 | — | — |
| 1991-10-04 | $6.00 | $6.09 | 1,633,600 | — | — |
| 1991-10-03 | $5.94 | $6.03 | 2,195,200 | — | — |
| 1991-10-02 | $6.30 | $6.39 | 1,397,600 | — | — |
| 1991-10-01 | $6.47 | $6.57 | 1,219,200 | — | — |
| 1991-09-30 | $6.22 | $6.31 | 982,400 | — | — |
| 1991-09-27 | $6.28 | $6.38 | 1,216,000 | — | — |
| 1991-09-26 | $6.34 | $6.44 | 1,028,000 | — | — |
| 1991-09-25 | $6.41 | $6.50 | 2,946,400 | — | — |
| 1991-09-24 | $6.28 | $6.38 | 744,800 | — | — |
| 1991-09-23 | $6.23 | $6.33 | 1,303,200 | — | — |
| 1991-09-20 | $6.28 | $6.38 | 1,098,400 | — | — |
| 1991-09-19 | $6.23 | $6.33 | 3,393,600 | — | — |
| 1991-09-18 | $6.13 | $6.22 | 1,735,200 | — | — |
| 1991-09-17 | $5.91 | $5.99 | 4,507,200 | — | — |
| 1991-09-16 | $5.72 | $5.80 | 2,957,600 | — | — |
| 1991-09-13 | $5.63 | $5.71 | 2,969,600 | — | — |
| 1991-09-12 | $5.67 | $5.76 | 2,517,600 | — | — |
| 1991-09-11 | $5.91 | $5.98 | 1,291,200 | — | — |
| 1991-09-10 | $5.75 | $5.82 | 576,800 | — | — |
| 1991-09-09 | $5.81 | $5.88 | 1,736,800 | — | — |
| 1991-09-06 | $5.66 | $5.73 | 2,440,000 | — | — |
| 1991-09-05 | $5.78 | $5.85 | 1,776,800 | — | — |
| 1991-09-04 | $5.83 | $5.90 | 2,226,400 | — | — |
| 1991-09-03 | $5.91 | $5.98 | 1,452,000 | — | — |
| 1991-08-30 | $6.03 | $6.11 | 728,000 | — | — |
| 1991-08-29 | $5.97 | $6.04 | 2,672,800 | — | — |
| 1991-08-28 | $5.91 | $5.98 | 2,948,000 | — | — |
| 1991-08-27 | $6.00 | $6.07 | 5,518,400 | — | — |
| 1991-08-26 | $6.05 | $6.12 | 1,678,400 | — | — |
| 1991-08-23 | $6.00 | $6.07 | 4,116,000 | — | — |
| 1991-08-22 | $5.94 | $6.01 | 6,197,600 | — | — |
| 1991-08-21 | $6.16 | $6.23 | 12,761,600 | — | — |
| 1991-08-20 | $6.25 | $6.33 | 4,565,600 | — | — |
| 1991-08-19 | $6.09 | $6.17 | 4,605,600 | — | — |
| 1991-08-16 | $6.41 | $6.49 | 3,008,800 | — | — |
| 1991-08-15 | $6.69 | $6.77 | 2,900,800 | — | — |
| 1991-08-14 | $6.72 | $6.80 | 1,532,800 | — | — |
| 1991-08-13 | $6.59 | $6.68 | 4,791,200 | — | — |
| 1991-08-12 | $6.91 | $6.99 | 3,199,200 | — | — |
| 1991-08-09 | $6.91 | $6.99 | 1,704,000 | — | — |
| 1991-08-08 | $6.91 | $6.99 | 1,856,800 | — | — |
| 1991-08-07 | $6.94 | $7.02 | 1,737,600 | — | — |
| 1991-08-06 | $6.78 | $6.87 | 1,308,800 | — | — |
| 1991-08-05 | $6.56 | $6.64 | 2,431,200 | — | — |
| 1991-08-02 | $6.50 | $6.58 | 2,832,000 | — | — |
| 1991-08-01 | $6.70 | $6.79 | 1,695,200 | — | — |
| 1991-07-31 | $6.84 | $6.93 | 2,068,000 | — | — |
| 1991-07-30 | $6.94 | $7.02 | 2,224,800 | — | — |
| 1991-07-29 | $6.63 | $6.71 | 891,200 | — | — |
| 1991-07-26 | $6.63 | $6.71 | 733,600 | — | — |
| 1991-07-25 | $6.44 | $6.52 | 652,800 | — | — |
| 1991-07-24 | $6.53 | $6.61 | 1,712,000 | — | — |
| 1991-07-23 | $6.50 | $6.58 | 3,554,400 | — | — |
| 1991-07-22 | $6.69 | $6.77 | 1,368,800 | — | — |
| 1991-07-19 | $6.66 | $6.74 | 3,445,600 | — | — |
| 1991-07-18 | $6.53 | $6.61 | 1,523,200 | — | — |
| 1991-07-17 | $6.47 | $6.55 | 2,156,000 | — | — |
| 1991-07-16 | $6.66 | $6.74 | 1,265,600 | — | — |
| 1991-07-15 | $6.75 | $6.83 | 812,800 | — | — |
| 1991-07-12 | $6.70 | $6.79 | 2,124,000 | — | — |
| 1991-07-11 | $6.70 | $6.79 | 3,057,600 | — | — |
| 1991-07-10 | $6.53 | $6.61 | 4,410,400 | — | — |
| 1991-07-09 | $6.22 | $6.30 | 2,923,200 | — | — |
| 1991-07-08 | $6.11 | $6.18 | 2,699,200 | — | — |
| 1991-07-05 | $5.88 | $5.95 | 544,000 | — | — |
| 1991-07-03 | $5.91 | $5.98 | 3,096,000 | — | — |
| 1991-07-02 | $5.97 | $6.04 | 5,064,000 | — | — |
| 1991-07-01 | $6.34 | $6.42 | 5,075,200 | — | — |
| 1991-06-28 | $6.06 | $6.14 | 2,718,400 | — | — |
| 1991-06-27 | $5.83 | $5.90 | 5,296,800 | — | — |
| 1991-06-26 | $6.06 | $6.14 | 9,748,800 | — | — |
| 1991-06-25 | $6.31 | $6.39 | 5,341,600 | — | — |
| 1991-06-24 | $6.61 | $6.69 | 3,242,400 | — | — |
| 1991-06-21 | $7.19 | $7.28 | 2,483,200 | — | — |
| 1991-06-20 | $7.41 | $7.50 | 2,341,600 | — | — |
| 1991-06-19 | $7.41 | $7.50 | 3,063,200 | — | — |
| 1991-06-18 | $7.58 | $7.67 | 1,912,000 | — | — |
| 1991-06-17 | $7.63 | $7.72 | 1,364,800 | — | — |
| 1991-06-14 | $7.55 | $7.64 | 1,050,400 | — | — |
| 1991-06-13 | $7.47 | $7.56 | 1,347,200 | — | — |
| 1991-06-12 | $7.36 | $7.45 | 2,467,200 | — | — |
| 1991-06-11 | $7.25 | $7.34 | 2,188,800 | — | — |
| 1991-06-10 | $7.03 | $7.10 | 2,098,400 | — | — |
| 1991-06-07 | $7.25 | $7.32 | 1,754,400 | — | — |
| 1991-06-06 | $7.25 | $7.32 | 540,000 | — | — |
| 1991-06-05 | $7.28 | $7.36 | 2,087,200 | — | — |
| 1991-06-04 | $7.25 | $7.32 | 2,021,600 | — | — |
| 1991-06-03 | $7.31 | $7.39 | 1,150,400 | — | — |
| 1991-05-31 | $7.33 | $7.40 | 3,821,600 | — | — |
| 1991-05-30 | $7.53 | $7.61 | 3,791,200 | — | — |
| 1991-05-29 | $7.28 | $7.36 | 1,576,000 | — | — |
| 1991-05-28 | $7.13 | $7.20 | 2,030,400 | — | — |
| 1991-05-24 | $6.98 | $7.06 | 1,740,800 | — | — |
| 1991-05-23 | $7.09 | $7.17 | 1,834,400 | — | — |
| 1991-05-22 | $6.91 | $6.98 | 3,623,200 | — | — |
| 1991-05-21 | $6.91 | $6.98 | 2,254,400 | — | — |
| 1991-05-20 | $6.94 | $7.01 | 1,580,000 | — | — |
| 1991-05-17 | $6.84 | $6.91 | 1,742,400 | — | — |
| 1991-05-16 | $6.88 | $6.95 | 1,663,200 | — | — |
| 1991-05-15 | $6.78 | $6.85 | 3,004,800 | — | — |
| 1991-05-14 | $7.03 | $7.10 | 3,450,400 | — | — |
| 1991-05-13 | $7.13 | $7.20 | 825,600 | — | — |
| 1991-05-10 | $7.03 | $7.10 | 1,828,800 | — | — |
| 1991-05-09 | $7.31 | $7.39 | 4,474,400 | — | — |
| 1991-05-08 | $6.91 | $6.98 | 3,989,600 | — | — |
| 1991-05-07 | $6.59 | $6.66 | 2,282,400 | — | — |
| 1991-05-06 | $6.75 | $6.82 | 2,856,000 | — | — |
| 1991-05-03 | $6.39 | $6.46 | 4,268,800 | — | — |
| 1991-05-02 | $6.34 | $6.41 | 1,060,000 | — | — |
| 1991-05-01 | $6.41 | $6.47 | 1,773,600 | — | — |
| 1991-04-30 | $6.56 | $6.63 | 4,620,000 | — | — |
| 1991-04-29 | $6.06 | $6.12 | 2,760,000 | — | — |
| 1991-04-26 | $6.31 | $6.38 | 2,901,600 | — | — |
| 1991-04-25 | $6.72 | $6.79 | 1,556,800 | — | — |
| 1991-04-24 | $6.72 | $6.79 | 2,601,600 | — | — |
| 1991-04-23 | $6.84 | $6.91 | 1,296,800 | — | — |
| 1991-04-22 | $6.91 | $6.98 | 811,200 | — | — |
| 1991-04-19 | $7.00 | $7.07 | 2,272,800 | — | — |
| 1991-04-18 | $6.97 | $7.04 | 1,623,200 | — | — |
| 1991-04-17 | $7.16 | $7.23 | 3,816,000 | — | — |
| 1991-04-16 | $6.94 | $7.01 | 3,568,000 | — | — |
| 1991-04-15 | $6.53 | $6.60 | 2,841,600 | — | — |
| 1991-04-12 | $6.48 | $6.55 | 7,261,600 | — | — |
| 1991-04-11 | $6.56 | $6.63 | 2,411,200 | — | — |
| 1991-04-10 | $6.20 | $6.27 | 3,433,600 | — | — |
| 1991-04-09 | $6.09 | $6.16 | 4,628,000 | — | — |
| 1991-04-08 | $6.13 | $6.19 | 3,866,400 | — | — |
| 1991-04-05 | $6.22 | $6.28 | 5,102,400 | — | — |
| 1991-04-04 | $6.22 | $6.28 | 3,372,000 | — | — |
| 1991-04-03 | $6.47 | $6.53 | 2,644,000 | — | — |
| 1991-04-02 | $6.53 | $6.60 | 1,151,200 | — | — |
| 1991-04-01 | $6.38 | $6.44 | 1,424,000 | — | — |
| 1991-03-28 | $6.31 | $6.38 | 1,264,000 | — | — |
| 1991-03-27 | $6.50 | $6.57 | 3,507,200 | — | — |
| 1991-03-26 | $6.66 | $6.72 | 2,413,600 | — | — |
| 1991-03-25 | $6.41 | $6.46 | 2,696,800 | — | — |
| 1991-03-22 | $6.03 | $6.08 | 2,516,800 | — | — |
| 1991-03-21 | $5.81 | $5.86 | 5,743,200 | — | — |
| 1991-03-20 | $5.70 | $5.75 | 3,889,600 | — | — |
| 1991-03-19 | $5.91 | $5.95 | 4,067,200 | — | — |
| 1991-03-18 | $6.05 | $6.10 | 2,818,400 | — | — |
| 1991-03-15 | $5.97 | $6.02 | 4,156,800 | — | — |
| 1991-03-14 | $5.91 | $5.95 | 9,748,800 | — | — |
| 1991-03-13 | $6.38 | $6.43 | 2,988,800 | — | — |
| 1991-03-12 | $6.09 | $6.14 | 4,992,800 | — | — |
| 1991-03-11 | $6.41 | $6.46 | 2,543,200 | — | — |
| 1991-03-08 | $6.86 | $6.92 | 3,363,200 | — | — |
| 1991-03-07 | $6.63 | $6.68 | 2,176,000 | — | — |
| 1991-03-06 | $6.27 | $6.32 | 3,794,400 | — | — |
| 1991-03-05 | $6.41 | $6.46 | 4,802,400 | — | — |
| 1991-03-04 | $6.22 | $6.27 | 2,764,000 | — | — |
| 1991-03-01 | $6.28 | $6.33 | 3,132,800 | — | — |
| 1991-02-28 | $6.09 | $6.14 | 3,940,800 | — | — |
| 1991-02-27 | $5.88 | $5.92 | 5,409,600 | — | — |
| 1991-02-26 | $5.91 | $5.95 | 1,165,600 | — | — |
| 1991-02-25 | $6.13 | $6.18 | 1,483,200 | — | — |
| 1991-02-22 | $6.03 | $6.08 | 4,632,000 | — | — |
| 1991-02-21 | $5.72 | $5.77 | 2,281,600 | — | — |
| 1991-02-20 | $5.84 | $5.89 | 2,438,400 | — | — |
| 1991-02-19 | $6.03 | $6.08 | 2,601,600 | — | — |
| 1991-02-15 | $6.09 | $6.14 | 3,427,200 | — | — |
| 1991-02-14 | $5.72 | $5.77 | 2,763,200 | — | — |
| 1991-02-13 | $5.94 | $5.99 | 2,300,800 | — | — |
| 1991-02-12 | $5.84 | $5.89 | 3,884,000 | — | — |
| 1991-02-11 | $5.78 | $5.83 | 3,984,800 | — | — |
| 1991-02-08 | $5.94 | $5.99 | 3,995,200 | — | — |
| 1991-02-07 | $5.78 | $5.83 | 4,793,600 | — | — |
| 1991-02-06 | $5.81 | $5.86 | 7,590,400 | — | — |
| 1991-02-05 | $5.39 | $5.44 | 8,070,400 | — | — |
| 1991-02-04 | $5.44 | $5.48 | 5,698,400 | — | — |
| 1991-02-01 | $5.41 | $5.45 | 4,468,000 | — | — |
| 1991-01-31 | $5.69 | $5.73 | 5,524,000 | — | — |
| 1991-01-30 | $5.78 | $5.83 | 6,863,200 | — | — |
| 1991-01-29 | $5.66 | $5.70 | 13,772,800 | — | — |
| 1991-01-28 | $5.22 | $5.26 | 13,360,800 | — | — |
| 1991-01-25 | $5.03 | $5.07 | 49,794,400 | — | — |
| 1991-01-24 | $6.50 | $6.55 | 1,936,000 | — | — |
| 1991-01-23 | $6.63 | $6.68 | 2,396,000 | — | — |
| 1991-01-22 | $6.38 | $6.43 | 3,676,000 | — | — |
| 1991-01-21 | $6.66 | $6.71 | 2,561,600 | — | — |
| 1991-01-18 | $6.42 | $6.47 | 5,530,400 | — | — |
| 1991-01-17 | $6.23 | $6.29 | 5,964,000 | — | — |
| 1991-01-16 | $5.81 | $5.86 | 5,436,800 | — | — |
| 1991-01-15 | $5.63 | $5.67 | 2,735,200 | — | — |
| 1991-01-14 | $5.63 | $5.67 | 3,726,400 | — | — |
| 1991-01-11 | $5.67 | $5.72 | 5,615,200 | — | — |
| 1991-01-10 | $5.81 | $5.86 | 4,936,000 | — | — |
| 1991-01-09 | $5.97 | $6.02 | 2,248,000 | — | — |
| 1991-01-08 | $6.06 | $6.11 | 2,577,600 | — | — |
| 1991-01-07 | $6.08 | $6.13 | 1,416,800 | — | — |
| 1991-01-04 | $6.22 | $6.27 | 3,228,000 | — | — |
| 1991-01-03 | $6.09 | $6.14 | 2,880,800 | — | — |
| 1991-01-02 | $6.34 | $6.40 | 1,268,000 | — | — |