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
- 1984-06-20 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 | $5.59 | $6.10 | 47,600 | — | — |
| 1991-12-30 | $5.50 | $6.00 | 379,600 | — | — |
| 1991-12-27 | $5.63 | $6.13 | 52,400 | — | — |
| 1991-12-26 | $5.63 | $6.13 | 13,200 | — | — |
| 1991-12-24 | $5.63 | $6.13 | 36,800 | — | — |
| 1991-12-23 | $5.63 | $6.09 | 34,800 | — | — |
| 1991-12-20 | $5.56 | $6.02 | 531,600 | — | — |
| 1991-12-19 | $5.50 | $5.95 | 42,000 | — | — |
| 1991-12-18 | $5.41 | $5.85 | 80,400 | — | — |
| 1991-12-17 | $5.44 | $5.89 | 38,000 | — | — |
| 1991-12-16 | $5.38 | $5.82 | 110,000 | — | — |
| 1991-12-13 | $5.31 | $5.75 | 24,000 | — | — |
| 1991-12-12 | $5.31 | $5.75 | 15,200 | — | — |
| 1991-12-11 | $5.34 | $5.79 | 0 | — | — |
| 1991-12-10 | $5.34 | $5.79 | 27,600 | — | — |
| 1991-12-09 | $5.44 | $5.89 | 0 | — | — |
| 1991-12-06 | $5.44 | $5.89 | 0 | — | — |
| 1991-12-05 | $5.44 | $5.89 | 24,400 | — | — |
| 1991-12-04 | $5.44 | $5.89 | 56,000 | — | — |
| 1991-12-03 | $5.50 | $5.95 | 21,600 | — | — |
| 1991-12-02 | $5.50 | $5.95 | 25,600 | — | — |
| 1991-11-29 | $5.50 | $5.95 | 14,000 | — | — |
| 1991-11-27 | $5.44 | $5.89 | 15,200 | — | — |
| 1991-11-26 | $5.47 | $5.92 | 66,800 | — | — |
| 1991-11-25 | $5.44 | $5.89 | 8,400 | — | — |
| 1991-11-22 | $5.50 | $5.95 | 24,800 | — | — |
| 1991-11-21 | $5.59 | $6.06 | 0 | — | — |
| 1991-11-20 | $5.59 | $6.06 | 35,200 | — | — |
| 1991-11-19 | $5.59 | $6.06 | 44,400 | — | — |
| 1991-11-18 | $5.66 | $6.12 | 44,800 | — | — |
| 1991-11-15 | $5.66 | $6.12 | 121,600 | — | — |
| 1991-11-14 | $5.75 | $6.23 | 33,200 | — | — |
| 1991-11-13 | $5.75 | $6.23 | 54,400 | — | — |
| 1991-11-12 | $5.69 | $6.16 | 223,200 | — | — |
| 1991-11-11 | $5.66 | $6.12 | 0 | — | — |
| 1991-11-08 | $5.66 | $6.12 | 265,200 | — | — |
| 1991-11-07 | $5.50 | $5.95 | 40,400 | — | — |
| 1991-11-06 | $5.38 | $5.82 | 84,800 | — | — |
| 1991-11-05 | $5.31 | $5.75 | 13,600 | — | — |
| 1991-11-04 | $5.28 | $5.72 | 37,600 | — | — |
| 1991-11-01 | $5.25 | $5.68 | 18,400 | — | — |
| 1991-10-31 | $5.13 | $5.55 | 106,800 | — | — |
| 1991-10-30 | $5.00 | $5.41 | 98,000 | — | — |
| 1991-10-29 | $5.00 | $5.41 | 11,600 | — | — |
| 1991-10-28 | $5.00 | $5.41 | 2,400 | — | — |
| 1991-10-25 | $5.00 | $5.41 | 7,200 | — | — |
| 1991-10-24 | $5.00 | $5.41 | 195,600 | — | — |
| 1991-10-23 | $4.94 | $5.35 | 265,600 | — | — |
| 1991-10-22 | $4.94 | $5.35 | 3,600 | — | — |
| 1991-10-21 | $5.00 | $5.41 | 65,200 | — | — |
| 1991-10-18 | $4.88 | $5.28 | 1,600 | — | — |
| 1991-10-17 | $4.88 | $5.28 | 20,800 | — | — |
| 1991-10-16 | $4.75 | $5.14 | 42,000 | — | — |
| 1991-10-15 | $4.75 | $5.14 | 1,200 | — | — |
| 1991-10-14 | $4.75 | $5.14 | 64,000 | — | — |
| 1991-10-11 | $4.78 | $5.18 | 800 | — | — |
| 1991-10-10 | $4.75 | $5.14 | 20,000 | — | — |
| 1991-10-09 | $4.78 | $5.18 | 10,800 | — | — |
| 1991-10-08 | $4.81 | $5.21 | 40,400 | — | — |
| 1991-10-07 | $4.91 | $5.31 | 5,200 | — | — |
| 1991-10-04 | $4.88 | $5.28 | 14,800 | — | — |
| 1991-10-03 | $4.88 | $5.28 | 400 | — | — |
| 1991-10-02 | $4.88 | $5.28 | 35,600 | — | — |
| 1991-10-01 | $4.91 | $5.31 | 0 | — | — |
| 1991-09-30 | $4.91 | $5.31 | 19,200 | — | — |
| 1991-09-27 | $4.88 | $5.28 | 62,400 | — | — |
| 1991-09-26 | $4.78 | $5.18 | 23,200 | — | — |
| 1991-09-25 | $4.81 | $5.21 | 48,000 | — | — |
| 1991-09-24 | $4.81 | $5.21 | 1,200 | — | — |
| 1991-09-23 | $4.88 | $5.23 | 30,400 | — | — |
| 1991-09-20 | $4.88 | $5.23 | 32,400 | — | — |
| 1991-09-19 | $4.94 | $5.30 | 24,000 | — | — |
| 1991-09-18 | $4.91 | $5.27 | 24,000 | — | — |
| 1991-09-17 | $4.75 | $5.10 | 204,000 | — | — |
| 1991-09-16 | $4.94 | $5.30 | 17,200 | — | — |
| 1991-09-13 | $4.97 | $5.34 | 12,400 | — | — |
| 1991-09-12 | $4.91 | $5.27 | 28,400 | — | — |
| 1991-09-11 | $4.97 | $5.34 | 15,600 | — | — |
| 1991-09-10 | $4.88 | $5.23 | 16,000 | — | — |
| 1991-09-09 | $4.88 | $5.23 | 66,000 | — | — |
| 1991-09-06 | $4.97 | $5.34 | 128,800 | — | — |
| 1991-09-05 | $5.06 | $5.44 | 53,200 | — | — |
| 1991-09-04 | $4.91 | $5.27 | 20,000 | — | — |
| 1991-09-03 | $4.97 | $5.34 | 52,000 | — | — |
| 1991-08-30 | $5.00 | $5.37 | 34,400 | — | — |
| 1991-08-29 | $5.00 | $5.37 | 18,000 | — | — |
| 1991-08-28 | $5.00 | $5.37 | 69,200 | — | — |
| 1991-08-27 | $5.00 | $5.37 | 86,800 | — | — |
| 1991-08-26 | $4.97 | $5.34 | 328,000 | — | — |
| 1991-08-23 | $5.06 | $5.44 | 10,000 | — | — |
| 1991-08-22 | $5.00 | $5.37 | 4,000 | — | — |
| 1991-08-21 | $5.03 | $5.40 | 27,200 | — | — |
| 1991-08-20 | $5.00 | $5.37 | 57,600 | — | — |
| 1991-08-19 | $5.09 | $5.47 | 22,400 | — | — |
| 1991-08-16 | $5.13 | $5.50 | 17,600 | — | — |
| 1991-08-15 | $5.13 | $5.50 | 0 | — | — |
| 1991-08-14 | $5.13 | $5.50 | 70,000 | — | — |
| 1991-08-13 | $5.09 | $5.47 | 15,200 | — | — |
| 1991-08-12 | $5.13 | $5.50 | 222,000 | — | — |
| 1991-08-09 | $5.13 | $5.50 | 28,800 | — | — |
| 1991-08-08 | $5.16 | $5.54 | 8,800 | — | — |
| 1991-08-07 | $5.13 | $5.50 | 47,600 | — | — |
| 1991-08-06 | $5.16 | $5.54 | 18,000 | — | — |
| 1991-08-05 | $5.06 | $5.44 | 22,000 | — | — |
| 1991-08-02 | $5.06 | $5.44 | 98,000 | — | — |
| 1991-08-01 | $5.09 | $5.47 | 14,000 | — | — |
| 1991-07-31 | $5.03 | $5.40 | 104,000 | — | — |
| 1991-07-30 | $5.00 | $5.37 | 80,800 | — | — |
| 1991-07-29 | $5.00 | $5.37 | 16,400 | — | — |
| 1991-07-26 | $5.06 | $5.44 | 48,400 | — | — |
| 1991-07-25 | $4.94 | $5.30 | 10,400 | — | — |
| 1991-07-24 | $4.91 | $5.27 | 116,000 | — | — |
| 1991-07-23 | $4.88 | $5.23 | 281,200 | — | — |
| 1991-07-22 | $5.06 | $5.44 | 519,200 | — | — |
| 1991-07-19 | $5.13 | $5.50 | 33,200 | — | — |
| 1991-07-18 | $5.25 | $5.64 | 179,600 | — | — |
| 1991-07-17 | $5.50 | $5.91 | 231,200 | — | — |
| 1991-07-16 | $5.91 | $6.34 | 11,600 | — | — |
| 1991-07-15 | $6.06 | $6.51 | 6,800 | — | — |
| 1991-07-12 | $6.06 | $6.51 | 0 | — | — |
| 1991-07-11 | $6.06 | $6.51 | 45,200 | — | — |
| 1991-07-10 | $5.84 | $6.28 | 0 | — | — |
| 1991-07-09 | $5.84 | $6.28 | 21,200 | — | — |
| 1991-07-08 | $5.81 | $6.24 | 14,800 | — | — |
| 1991-07-05 | $5.81 | $6.24 | 0 | — | — |
| 1991-07-03 | $5.81 | $6.24 | 10,400 | — | — |
| 1991-07-02 | $5.84 | $6.28 | 10,800 | — | — |
| 1991-07-01 | $5.78 | $6.21 | 0 | — | — |
| 1991-06-28 | $5.78 | $6.21 | 8,800 | — | — |
| 1991-06-27 | $5.88 | $6.31 | 13,600 | — | — |
| 1991-06-26 | $5.81 | $6.24 | 46,000 | — | — |
| 1991-06-25 | $5.81 | $6.24 | 4,000 | — | — |
| 1991-06-24 | $5.75 | $6.17 | 19,600 | — | — |
| 1991-06-21 | $5.78 | $6.17 | 28,000 | — | — |
| 1991-06-20 | $5.78 | $6.17 | 0 | — | — |
| 1991-06-19 | $5.78 | $6.17 | 16,000 | — | — |
| 1991-06-18 | $5.94 | $6.33 | 18,400 | — | — |
| 1991-06-17 | $5.75 | $6.13 | 46,000 | — | — |
| 1991-06-14 | $5.59 | $5.97 | 54,800 | — | — |
| 1991-06-13 | $5.59 | $5.97 | 364,000 | — | — |
| 1991-06-12 | $5.56 | $5.93 | 50,800 | — | — |
| 1991-06-11 | $5.66 | $6.03 | 2,400 | — | — |
| 1991-06-10 | $5.66 | $6.03 | 17,200 | — | — |
| 1991-06-07 | $5.75 | $6.13 | 3,200 | — | — |
| 1991-06-06 | $5.72 | $6.10 | 51,200 | — | — |
| 1991-06-05 | $5.72 | $6.10 | 22,000 | — | — |
| 1991-06-04 | $5.72 | $6.10 | 72,000 | — | — |
| 1991-06-03 | $5.59 | $5.97 | 66,400 | — | — |
| 1991-05-31 | $5.53 | $5.90 | 770,000 | — | — |
| 1991-05-30 | $5.63 | $6.00 | 816,400 | — | — |
| 1991-05-29 | $5.69 | $6.07 | 7,200 | — | — |
| 1991-05-28 | $5.69 | $6.07 | 104,000 | — | — |
| 1991-05-24 | $5.78 | $6.17 | 7,200 | — | — |
| 1991-05-23 | $5.75 | $6.13 | 62,400 | — | — |
| 1991-05-22 | $5.78 | $6.17 | 16,400 | — | — |
| 1991-05-21 | $5.66 | $6.03 | 49,600 | — | — |
| 1991-05-20 | $5.63 | $6.00 | 11,200 | — | — |
| 1991-05-17 | $5.56 | $5.93 | 0 | — | — |
| 1991-05-16 | $5.56 | $5.93 | 87,200 | — | — |
| 1991-05-15 | $5.56 | $5.93 | 549,200 | — | — |
| 1991-05-14 | $5.72 | $6.10 | 7,200 | — | — |
| 1991-05-13 | $5.84 | $6.23 | 20,800 | — | — |
| 1991-05-10 | $5.88 | $6.27 | 14,800 | — | — |
| 1991-05-09 | $5.88 | $6.27 | 5,200 | — | — |
| 1991-05-08 | $5.88 | $6.27 | 63,600 | — | — |
| 1991-05-07 | $5.91 | $6.30 | 314,400 | — | — |
| 1991-05-06 | $6.16 | $6.56 | 3,200 | — | — |
| 1991-05-03 | $6.25 | $6.66 | 800 | — | — |
| 1991-05-02 | $6.25 | $6.66 | 0 | — | — |
| 1991-05-01 | $6.25 | $6.66 | 6,000 | — | — |
| 1991-04-30 | $6.25 | $6.66 | 84,400 | — | — |
| 1991-04-29 | $6.25 | $6.66 | 85,600 | — | — |
| 1991-04-26 | $6.25 | $6.66 | 6,000 | — | — |
| 1991-04-25 | $6.34 | $6.76 | 4,800 | — | — |
| 1991-04-24 | $6.28 | $6.70 | 45,200 | — | — |
| 1991-04-23 | $6.28 | $6.70 | 76,000 | — | — |
| 1991-04-22 | $6.31 | $6.73 | 1,600 | — | — |
| 1991-04-19 | $6.38 | $6.80 | 10,400 | — | — |
| 1991-04-18 | $6.41 | $6.83 | 33,600 | — | — |
| 1991-04-17 | $6.47 | $6.90 | 1,117,200 | — | — |
| 1991-04-16 | $6.56 | $7.00 | 51,200 | — | — |
| 1991-04-15 | $6.47 | $6.90 | 4,800 | — | — |
| 1991-04-12 | $6.50 | $6.93 | 1,600 | — | — |
| 1991-04-11 | $6.50 | $6.93 | 64,800 | — | — |
| 1991-04-10 | $6.59 | $7.03 | 23,200 | — | — |
| 1991-04-09 | $6.69 | $7.13 | 17,600 | — | — |
| 1991-04-08 | $6.91 | $7.36 | 3,600 | — | — |
| 1991-04-05 | $6.81 | $7.26 | 4,400 | — | — |
| 1991-04-04 | $6.88 | $7.33 | 8,800 | — | — |
| 1991-04-03 | $6.88 | $7.33 | 4,400 | — | — |
| 1991-04-02 | $6.84 | $7.30 | 417,600 | — | — |
| 1991-04-01 | $6.97 | $7.43 | 272,400 | — | — |
| 1991-03-28 | $7.00 | $7.46 | 3,600 | — | — |
| 1991-03-27 | $7.00 | $7.46 | 60,400 | — | — |
| 1991-03-26 | $7.00 | $7.46 | 84,800 | — | — |
| 1991-03-25 | $7.00 | $7.46 | 5,200 | — | — |
| 1991-03-22 | $7.00 | $7.46 | 38,800 | — | — |
| 1991-03-21 | $7.00 | $7.42 | 14,000 | — | — |
| 1991-03-20 | $7.00 | $7.42 | 6,400 | — | — |
| 1991-03-19 | $7.00 | $7.42 | 7,600 | — | — |
| 1991-03-18 | $7.00 | $7.42 | 800 | — | — |
| 1991-03-15 | $7.00 | $7.42 | 5,200 | — | — |
| 1991-03-14 | $7.09 | $7.52 | 22,000 | — | — |
| 1991-03-13 | $7.06 | $7.49 | 0 | — | — |
| 1991-03-12 | $7.06 | $7.49 | 39,600 | — | — |
| 1991-03-11 | $7.00 | $7.42 | 49,600 | — | — |
| 1991-03-08 | $7.00 | $7.42 | 30,400 | — | — |
| 1991-03-07 | $7.09 | $7.52 | 131,600 | — | — |
| 1991-03-06 | $6.94 | $7.36 | 148,800 | — | — |
| 1991-03-05 | $7.06 | $7.49 | 146,000 | — | — |
| 1991-03-04 | $6.75 | $7.16 | 32,000 | — | — |
| 1991-03-01 | $6.44 | $6.83 | 9,200 | — | — |
| 1991-02-28 | $6.38 | $6.76 | 39,200 | — | — |
| 1991-02-27 | $6.19 | $6.56 | 30,800 | — | — |
| 1991-02-26 | $6.22 | $6.59 | 28,000 | — | — |
| 1991-02-25 | $6.25 | $6.63 | 19,600 | — | — |
| 1991-02-22 | $6.31 | $6.69 | 164,000 | — | — |
| 1991-02-21 | $6.25 | $6.63 | 9,600 | — | — |
| 1991-02-20 | $6.25 | $6.63 | 22,000 | — | — |
| 1991-02-19 | $6.22 | $6.59 | 961,600 | — | — |
| 1991-02-15 | $6.13 | $6.49 | 30,000 | — | — |
| 1991-02-14 | $6.03 | $6.39 | 14,800 | — | — |
| 1991-02-13 | $6.09 | $6.46 | 8,400 | — | — |
| 1991-02-12 | $6.09 | $6.46 | 78,000 | — | — |
| 1991-02-11 | $6.00 | $6.36 | 373,600 | — | — |
| 1991-02-08 | $6.06 | $6.43 | 6,000 | — | — |
| 1991-02-07 | $6.09 | $6.46 | 27,600 | — | — |
| 1991-02-06 | $6.06 | $6.43 | 93,600 | — | — |
| 1991-02-05 | $6.06 | $6.43 | 79,600 | — | — |
| 1991-02-04 | $5.97 | $6.33 | 77,600 | — | — |
| 1991-02-01 | $5.81 | $6.16 | 16,400 | — | — |
| 1991-01-31 | $5.66 | $6.00 | 62,400 | — | — |
| 1991-01-30 | $5.56 | $5.90 | 284,400 | — | — |
| 1991-01-29 | $5.50 | $5.83 | 54,800 | — | — |
| 1991-01-28 | $5.44 | $5.77 | 66,800 | — | — |
| 1991-01-25 | $5.44 | $5.77 | 12,800 | — | — |
| 1991-01-24 | $5.34 | $5.67 | 58,400 | — | — |
| 1991-01-23 | $5.38 | $5.70 | 248,800 | — | — |
| 1991-01-22 | $5.06 | $5.37 | 40,000 | — | — |
| 1991-01-21 | $5.13 | $5.43 | 800 | — | — |
| 1991-01-18 | $5.13 | $5.43 | 5,200 | — | — |
| 1991-01-17 | $5.16 | $5.47 | 6,400 | — | — |
| 1991-01-16 | $5.00 | $5.30 | 7,200 | — | — |
| 1991-01-15 | $5.13 | $5.43 | 23,600 | — | — |
| 1991-01-14 | $5.25 | $5.57 | 3,600 | — | — |
| 1991-01-11 | $5.41 | $5.73 | 10,000 | — | — |
| 1991-01-10 | $5.53 | $5.86 | 1,600 | — | — |
| 1991-01-09 | $5.47 | $5.80 | 0 | — | — |
| 1991-01-08 | $5.47 | $5.80 | 45,200 | — | — |
| 1991-01-07 | $5.56 | $5.90 | 6,000 | — | — |
| 1991-01-04 | $5.66 | $6.00 | 0 | — | — |
| 1991-01-03 | $5.66 | $6.00 | 4,800 | — | — |
| 1991-01-02 | $5.66 | $6.00 | 20,800 | — | — |