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
- 1973-02-21 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 | $3.81 | $3.91 | 113,000 | — | — |
| 1991-12-30 | $3.50 | $3.59 | 47,200 | — | — |
| 1991-12-27 | $3.50 | $3.59 | 58,700 | — | — |
| 1991-12-26 | $3.63 | $3.72 | 26,400 | — | — |
| 1991-12-24 | $3.63 | $3.72 | 26,100 | — | — |
| 1991-12-23 | $3.69 | $3.79 | 57,600 | — | — |
| 1991-12-20 | $3.75 | $3.85 | 35,400 | — | — |
| 1991-12-19 | $3.63 | $3.72 | 37,100 | — | — |
| 1991-12-18 | $3.75 | $3.85 | 80,900 | — | — |
| 1991-12-17 | $3.88 | $3.98 | 66,800 | — | — |
| 1991-12-16 | $3.88 | $3.98 | 40,400 | — | — |
| 1991-12-13 | $4.00 | $4.11 | 15,100 | — | — |
| 1991-12-12 | $4.13 | $4.23 | 22,100 | — | — |
| 1991-12-11 | $4.25 | $4.36 | 22,000 | — | — |
| 1991-12-10 | $4.44 | $4.56 | 11,800 | — | — |
| 1991-12-09 | $4.38 | $4.49 | 28,100 | — | — |
| 1991-12-06 | $4.50 | $4.62 | 51,000 | — | — |
| 1991-12-05 | $4.38 | $4.49 | 34,900 | — | — |
| 1991-12-04 | $4.25 | $4.36 | 7,000 | — | — |
| 1991-12-03 | $4.25 | $4.36 | 15,800 | — | — |
| 1991-12-02 | $4.38 | $4.49 | 13,900 | — | — |
| 1991-11-29 | $4.50 | $4.62 | 25,800 | — | — |
| 1991-11-27 | $4.25 | $4.36 | 17,900 | — | — |
| 1991-11-26 | $4.38 | $4.49 | 17,900 | — | — |
| 1991-11-25 | $4.63 | $4.75 | 81,400 | — | — |
| 1991-11-22 | $4.63 | $4.75 | 64,000 | — | — |
| 1991-11-21 | $4.38 | $4.49 | 98,100 | — | — |
| 1991-11-20 | $4.25 | $4.36 | 31,400 | — | — |
| 1991-11-19 | $4.38 | $4.49 | 30,100 | — | — |
| 1991-11-18 | $4.38 | $4.49 | 79,700 | — | — |
| 1991-11-15 | $4.75 | $4.88 | 90,600 | — | — |
| 1991-11-14 | $4.63 | $4.75 | 46,300 | — | — |
| 1991-11-13 | $4.31 | $4.43 | 35,900 | — | — |
| 1991-11-12 | $4.00 | $4.11 | 16,300 | — | — |
| 1991-11-11 | $4.13 | $4.23 | 31,500 | — | — |
| 1991-11-08 | $3.75 | $3.85 | 40,000 | — | — |
| 1991-11-07 | $3.75 | $3.85 | 31,700 | — | — |
| 1991-11-06 | $3.88 | $3.98 | 28,200 | — | — |
| 1991-11-05 | $3.75 | $3.85 | 21,500 | — | — |
| 1991-11-04 | $3.75 | $3.85 | 17,000 | — | — |
| 1991-11-01 | $3.75 | $3.85 | 10,700 | — | — |
| 1991-10-31 | $3.75 | $3.85 | 5,600 | — | — |
| 1991-10-30 | $3.75 | $3.85 | 19,500 | — | — |
| 1991-10-29 | $3.75 | $3.85 | 23,700 | — | — |
| 1991-10-28 | $3.75 | $3.85 | 3,700 | — | — |
| 1991-10-25 | $3.88 | $3.98 | 55,400 | — | — |
| 1991-10-24 | $4.13 | $4.23 | 42,100 | — | — |
| 1991-10-23 | $4.13 | $4.23 | 7,400 | — | — |
| 1991-10-22 | $4.25 | $4.36 | 31,800 | — | — |
| 1991-10-21 | $4.38 | $4.49 | 35,200 | — | — |
| 1991-10-18 | $4.25 | $4.36 | 13,100 | — | — |
| 1991-10-17 | $4.25 | $4.36 | 22,300 | — | — |
| 1991-10-16 | $4.00 | $4.11 | 6,900 | — | — |
| 1991-10-15 | $4.00 | $4.11 | 27,100 | — | — |
| 1991-10-14 | $4.38 | $4.49 | 9,300 | — | — |
| 1991-10-11 | $4.38 | $4.49 | 32,100 | — | — |
| 1991-10-10 | $4.00 | $4.11 | 5,700 | — | — |
| 1991-10-09 | $4.00 | $4.11 | 6,800 | — | — |
| 1991-10-08 | $3.88 | $3.98 | 41,700 | — | — |
| 1991-10-07 | $3.88 | $3.98 | 25,200 | — | — |
| 1991-10-04 | $3.94 | $4.04 | 25,700 | — | — |
| 1991-10-03 | $4.00 | $4.11 | 19,900 | — | — |
| 1991-10-02 | $3.75 | $3.85 | 8,900 | — | — |
| 1991-10-01 | $3.75 | $3.85 | 20,900 | — | — |
| 1991-09-30 | $3.88 | $3.98 | 45,600 | — | — |
| 1991-09-27 | $3.63 | $3.72 | 53,800 | — | — |
| 1991-09-26 | $3.63 | $3.72 | 65,800 | — | — |
| 1991-09-25 | $3.88 | $3.98 | 15,700 | — | — |
| 1991-09-24 | $4.00 | $4.11 | 47,400 | — | — |
| 1991-09-23 | $4.13 | $4.23 | 25,500 | — | — |
| 1991-09-20 | $4.00 | $4.11 | 5,900 | — | — |
| 1991-09-19 | $4.00 | $4.11 | 16,700 | — | — |
| 1991-09-18 | $4.13 | $4.23 | 9,400 | — | — |
| 1991-09-17 | $4.00 | $4.11 | 16,100 | — | — |
| 1991-09-16 | $4.00 | $4.11 | 12,000 | — | — |
| 1991-09-13 | $4.00 | $4.11 | 6,200 | — | — |
| 1991-09-12 | $4.00 | $4.11 | 16,900 | — | — |
| 1991-09-11 | $4.25 | $4.36 | 35,200 | — | — |
| 1991-09-10 | $4.25 | $4.36 | 1,700 | — | — |
| 1991-09-09 | $4.25 | $4.36 | 26,900 | — | — |
| 1991-09-06 | $4.38 | $4.49 | 30,600 | — | — |
| 1991-09-05 | $4.31 | $4.43 | 14,900 | — | — |
| 1991-09-04 | $4.50 | $4.62 | 23,100 | — | — |
| 1991-09-03 | $4.38 | $4.49 | 24,200 | — | — |
| 1991-08-30 | $4.13 | $4.23 | 94,600 | — | — |
| 1991-08-29 | $4.50 | $4.62 | 14,100 | — | — |
| 1991-08-28 | $4.63 | $4.75 | 8,600 | — | — |
| 1991-08-27 | $4.38 | $4.49 | 9,800 | — | — |
| 1991-08-26 | $4.50 | $4.62 | 14,200 | — | — |
| 1991-08-23 | $4.38 | $4.49 | 19,700 | — | — |
| 1991-08-22 | $4.50 | $4.62 | 23,000 | — | — |
| 1991-08-21 | $4.63 | $4.75 | 7,200 | — | — |
| 1991-08-20 | $4.88 | $5.00 | 23,300 | — | — |
| 1991-08-19 | $4.88 | $5.00 | 21,700 | — | — |
| 1991-08-16 | $4.63 | $4.75 | 13,700 | — | — |
| 1991-08-15 | $4.75 | $4.88 | 22,300 | — | — |
| 1991-08-14 | $4.81 | $4.94 | 16,800 | — | — |
| 1991-08-13 | $4.75 | $4.88 | 3,400 | — | — |
| 1991-08-12 | $4.88 | $5.00 | 19,800 | — | — |
| 1991-08-09 | $4.88 | $5.00 | 7,900 | — | — |
| 1991-08-08 | $5.00 | $5.13 | 1,100 | — | — |
| 1991-08-07 | $4.75 | $4.88 | 8,700 | — | — |
| 1991-08-06 | $4.75 | $4.88 | 3,500 | — | — |
| 1991-08-05 | $4.75 | $4.88 | 2,700 | — | — |
| 1991-08-02 | $4.88 | $5.00 | 9,500 | — | — |
| 1991-08-01 | $4.88 | $5.00 | 6,400 | — | — |
| 1991-07-31 | $4.88 | $5.00 | 1,400 | — | — |
| 1991-07-30 | $4.88 | $5.00 | 10,200 | — | — |
| 1991-07-29 | $4.88 | $5.00 | 14,000 | — | — |
| 1991-07-26 | $5.13 | $5.26 | 14,200 | — | — |
| 1991-07-25 | $4.88 | $5.00 | 4,600 | — | — |
| 1991-07-24 | $5.00 | $5.13 | 53,700 | — | — |
| 1991-07-23 | $5.13 | $5.26 | 2,200 | — | — |
| 1991-07-22 | $5.00 | $5.13 | 29,000 | — | — |
| 1991-07-19 | $5.13 | $5.26 | 2,900 | — | — |
| 1991-07-18 | $5.25 | $5.39 | 3,400 | — | — |
| 1991-07-17 | $5.00 | $5.13 | 24,300 | — | — |
| 1991-07-16 | $5.00 | $5.13 | 20,400 | — | — |
| 1991-07-15 | $5.38 | $5.52 | 37,600 | — | — |
| 1991-07-12 | $5.25 | $5.39 | 22,800 | — | — |
| 1991-07-11 | $4.75 | $4.88 | 24,200 | — | — |
| 1991-07-10 | $4.88 | $5.00 | 8,400 | — | — |
| 1991-07-09 | $5.13 | $5.26 | 21,400 | — | — |
| 1991-07-08 | $5.13 | $5.26 | 21,300 | — | — |
| 1991-07-05 | $5.19 | $5.33 | 32,300 | — | — |
| 1991-07-03 | $5.25 | $5.39 | 33,300 | — | — |
| 1991-07-02 | $4.88 | $5.00 | 8,200 | — | — |
| 1991-07-01 | $5.00 | $5.13 | 7,800 | — | — |
| 1991-06-28 | $5.25 | $5.39 | 65,200 | — | — |
| 1991-06-27 | $4.75 | $4.88 | 74,800 | — | — |
| 1991-06-26 | $4.88 | $5.00 | 36,700 | — | — |
| 1991-06-25 | $4.75 | $4.88 | 4,500 | — | — |
| 1991-06-24 | $4.75 | $4.88 | 17,600 | — | — |
| 1991-06-21 | $4.69 | $4.81 | 38,500 | — | — |
| 1991-06-20 | $5.00 | $5.13 | 29,600 | — | — |
| 1991-06-19 | $5.38 | $5.52 | 7,500 | — | — |
| 1991-06-18 | $5.38 | $5.52 | 63,400 | — | — |
| 1991-06-17 | $5.25 | $5.39 | 12,800 | — | — |
| 1991-06-14 | $5.13 | $5.26 | 5,800 | — | — |
| 1991-06-13 | $5.25 | $5.39 | 9,500 | — | — |
| 1991-06-12 | $5.25 | $5.39 | 42,700 | — | — |
| 1991-06-11 | $5.25 | $5.39 | 49,200 | — | — |
| 1991-06-10 | $5.38 | $5.52 | 44,300 | — | — |
| 1991-06-07 | $5.25 | $5.39 | 78,700 | — | — |
| 1991-06-06 | $5.25 | $5.39 | 90,600 | — | — |
| 1991-06-05 | $5.00 | $5.13 | 33,200 | — | — |
| 1991-06-04 | $5.00 | $5.13 | 24,900 | — | — |
| 1991-06-03 | $4.75 | $4.88 | 30,300 | — | — |
| 1991-05-31 | $4.88 | $5.00 | 64,000 | — | — |
| 1991-05-30 | $4.75 | $4.88 | 27,700 | — | — |
| 1991-05-29 | $4.50 | $4.62 | 42,600 | — | — |
| 1991-05-28 | $4.75 | $4.88 | 69,000 | — | — |
| 1991-05-24 | $4.63 | $4.75 | 51,000 | — | — |
| 1991-05-23 | $4.50 | $4.62 | 30,500 | — | — |
| 1991-05-22 | $4.38 | $4.49 | 4,600 | — | — |
| 1991-05-21 | $4.63 | $4.75 | 100,700 | — | — |
| 1991-05-20 | $4.63 | $4.75 | 41,500 | — | — |
| 1991-05-17 | $4.88 | $5.00 | 8,400 | — | — |
| 1991-05-16 | $4.88 | $5.00 | 27,900 | — | — |
| 1991-05-15 | $4.88 | $5.00 | 7,000 | — | — |
| 1991-05-14 | $4.75 | $4.88 | 12,800 | — | — |
| 1991-05-13 | $4.88 | $5.00 | 18,800 | — | — |
| 1991-05-10 | $4.75 | $4.88 | 11,000 | — | — |
| 1991-05-09 | $4.75 | $4.88 | 5,200 | — | — |
| 1991-05-08 | $4.75 | $4.88 | 40,500 | — | — |
| 1991-05-07 | $5.00 | $5.13 | 13,300 | — | — |
| 1991-05-06 | $5.13 | $5.26 | 20,700 | — | — |
| 1991-05-03 | $4.88 | $5.00 | 9,200 | — | — |
| 1991-05-02 | $5.13 | $5.26 | 8,900 | — | — |
| 1991-05-01 | $4.88 | $5.00 | 5,600 | — | — |
| 1991-04-30 | $5.13 | $5.26 | 18,500 | — | — |
| 1991-04-29 | $4.75 | $4.88 | 36,700 | — | — |
| 1991-04-26 | $5.00 | $5.13 | 11,100 | — | — |
| 1991-04-25 | $4.88 | $5.00 | 25,300 | — | — |
| 1991-04-24 | $5.00 | $5.13 | 38,900 | — | — |
| 1991-04-23 | $5.13 | $5.26 | 51,700 | — | — |
| 1991-04-22 | $4.75 | $4.88 | 26,900 | — | — |
| 1991-04-19 | $5.13 | $5.26 | 34,000 | — | — |
| 1991-04-18 | $5.13 | $5.26 | 29,800 | — | — |
| 1991-04-17 | $5.13 | $5.26 | 46,900 | — | — |
| 1991-04-16 | $5.25 | $5.39 | 32,500 | — | — |
| 1991-04-15 | $5.13 | $5.26 | 5,800 | — | — |
| 1991-04-12 | $5.13 | $5.26 | 27,700 | — | — |
| 1991-04-11 | $5.13 | $5.26 | 87,200 | — | — |
| 1991-04-10 | $5.25 | $5.39 | 27,700 | — | — |
| 1991-04-09 | $5.25 | $5.39 | 119,700 | — | — |
| 1991-04-08 | $5.00 | $5.13 | 8,300 | — | — |
| 1991-04-05 | $5.13 | $5.26 | 33,100 | — | — |
| 1991-04-04 | $5.00 | $5.13 | 13,000 | — | — |
| 1991-04-03 | $5.25 | $5.39 | 27,300 | — | — |
| 1991-04-02 | $5.00 | $5.13 | 25,200 | — | — |
| 1991-04-01 | $5.13 | $5.26 | 67,100 | — | — |
| 1991-03-28 | $4.75 | $4.88 | 49,400 | — | — |
| 1991-03-27 | $4.88 | $5.00 | 34,300 | — | — |
| 1991-03-26 | $4.88 | $5.00 | 11,800 | — | — |
| 1991-03-25 | $5.13 | $5.18 | 16,900 | — | — |
| 1991-03-22 | $5.13 | $5.18 | 35,600 | — | — |
| 1991-03-21 | $5.63 | $5.69 | 53,500 | — | — |
| 1991-03-20 | $5.88 | $5.94 | 24,600 | — | — |
| 1991-03-19 | $6.00 | $6.07 | 26,000 | — | — |
| 1991-03-18 | $6.00 | $6.07 | 16,900 | — | — |
| 1991-03-15 | $6.00 | $6.07 | 57,600 | — | — |
| 1991-03-14 | $6.13 | $6.20 | 45,800 | — | — |
| 1991-03-13 | $6.00 | $6.07 | 115,800 | — | — |
| 1991-03-12 | $5.75 | $5.82 | 93,100 | — | — |
| 1991-03-11 | $5.25 | $5.31 | 45,300 | — | — |
| 1991-03-08 | $5.38 | $5.44 | 57,600 | — | — |
| 1991-03-07 | $5.13 | $5.18 | 14,000 | — | — |
| 1991-03-06 | $5.13 | $5.18 | 40,400 | — | — |
| 1991-03-05 | $5.25 | $5.31 | 11,500 | — | — |
| 1991-03-04 | $5.50 | $5.56 | 31,900 | — | — |
| 1991-03-01 | $5.38 | $5.44 | 23,600 | — | — |
| 1991-02-28 | $5.38 | $5.44 | 53,700 | — | — |
| 1991-02-27 | $5.00 | $5.06 | 31,100 | — | — |
| 1991-02-26 | $5.13 | $5.18 | 22,900 | — | — |
| 1991-02-25 | $4.75 | $4.80 | 8,600 | — | — |
| 1991-02-22 | $4.63 | $4.68 | 22,600 | — | — |
| 1991-02-21 | $4.88 | $4.93 | 5,100 | — | — |
| 1991-02-20 | $4.88 | $4.93 | 7,300 | — | — |
| 1991-02-19 | $5.00 | $5.06 | 3,600 | — | — |
| 1991-02-15 | $5.13 | $5.18 | 3,600 | — | — |
| 1991-02-14 | $5.13 | $5.18 | 133,800 | — | — |
| 1991-02-13 | $5.00 | $5.06 | 51,400 | — | — |
| 1991-02-12 | $4.88 | $4.93 | 59,900 | — | — |
| 1991-02-11 | $4.75 | $4.80 | 13,900 | — | — |
| 1991-02-08 | $5.00 | $5.06 | 64,200 | — | — |
| 1991-02-07 | $5.00 | $5.06 | 18,400 | — | — |
| 1991-02-06 | $4.75 | $4.80 | 40,200 | — | — |
| 1991-02-05 | $4.88 | $4.93 | 2,700 | — | — |
| 1991-02-04 | $5.13 | $5.18 | 18,000 | — | — |
| 1991-02-01 | $5.00 | $5.06 | 6,200 | — | — |
| 1991-01-31 | $5.13 | $5.18 | 9,900 | — | — |
| 1991-01-30 | $5.13 | $5.18 | 42,900 | — | — |
| 1991-01-29 | $5.38 | $5.44 | 22,500 | — | — |
| 1991-01-28 | $5.25 | $5.31 | 11,000 | — | — |
| 1991-01-25 | $5.38 | $5.44 | 34,500 | — | — |
| 1991-01-24 | $5.38 | $5.44 | 5,000 | — | — |
| 1991-01-23 | $5.38 | $5.44 | 44,100 | — | — |
| 1991-01-22 | $5.38 | $5.44 | 7,300 | — | — |
| 1991-01-21 | $5.50 | $5.56 | 18,000 | — | — |
| 1991-01-18 | $5.50 | $5.56 | 3,700 | — | — |
| 1991-01-17 | $5.50 | $5.56 | 30,500 | — | — |
| 1991-01-16 | $6.13 | $6.20 | 19,100 | — | — |
| 1991-01-15 | $5.88 | $5.94 | 38,500 | — | — |
| 1991-01-14 | $6.13 | $6.20 | 28,100 | — | — |
| 1991-01-11 | $6.00 | $6.07 | 18,900 | — | — |
| 1991-01-10 | $6.13 | $6.20 | 4,700 | — | — |
| 1991-01-09 | $6.00 | $6.07 | 39,700 | — | — |
| 1991-01-08 | $6.13 | $6.20 | 25,100 | — | — |
| 1991-01-07 | $6.13 | $6.20 | 24,700 | — | — |
| 1991-01-04 | $5.88 | $5.94 | 18,700 | — | — |
| 1991-01-03 | $5.88 | $5.94 | 13,900 | — | — |
| 1991-01-02 | $5.75 | $5.82 | 44,200 | — | — |