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 | $5.44 | $5.87 | 636,800 | — | — |
| 1991-12-30 | $5.38 | $5.80 | 296,800 | — | — |
| 1991-12-27 | $5.34 | $5.76 | 164,000 | — | — |
| 1991-12-26 | $5.34 | $5.76 | 405,600 | — | — |
| 1991-12-24 | $5.00 | $5.39 | 395,600 | — | — |
| 1991-12-23 | $4.81 | $5.19 | 421,600 | — | — |
| 1991-12-20 | $4.59 | $4.96 | 344,400 | — | — |
| 1991-12-19 | $4.66 | $5.02 | 334,800 | — | — |
| 1991-12-18 | $4.63 | $4.99 | 176,400 | — | — |
| 1991-12-17 | $4.59 | $4.96 | 164,000 | — | — |
| 1991-12-16 | $4.63 | $4.99 | 137,600 | — | — |
| 1991-12-13 | $4.75 | $5.12 | 261,600 | — | — |
| 1991-12-12 | $4.84 | $5.23 | 995,600 | — | — |
| 1991-12-11 | $4.69 | $5.06 | 103,600 | — | — |
| 1991-12-10 | $4.69 | $5.06 | 88,000 | — | — |
| 1991-12-09 | $4.69 | $5.06 | 619,600 | — | — |
| 1991-12-06 | $4.72 | $5.09 | 222,000 | — | — |
| 1991-12-05 | $4.69 | $5.06 | 150,000 | — | — |
| 1991-12-04 | $4.75 | $5.12 | 164,400 | — | — |
| 1991-12-03 | $4.84 | $5.23 | 153,200 | — | — |
| 1991-12-02 | $4.84 | $5.23 | 123,200 | — | — |
| 1991-11-29 | $4.81 | $5.19 | 96,800 | — | — |
| 1991-11-27 | $4.88 | $5.26 | 100,800 | — | — |
| 1991-11-26 | $4.78 | $5.16 | 89,600 | — | — |
| 1991-11-25 | $4.81 | $5.19 | 81,600 | — | — |
| 1991-11-22 | $4.78 | $5.16 | 202,400 | — | — |
| 1991-11-21 | $4.97 | $5.36 | 158,800 | — | — |
| 1991-11-20 | $5.00 | $5.39 | 82,800 | — | — |
| 1991-11-19 | $5.00 | $5.39 | 362,800 | — | — |
| 1991-11-18 | $5.03 | $5.43 | 125,600 | — | — |
| 1991-11-15 | $4.94 | $5.33 | 177,600 | — | — |
| 1991-11-14 | $5.13 | $5.53 | 244,400 | — | — |
| 1991-11-13 | $5.00 | $5.39 | 79,200 | — | — |
| 1991-11-12 | $5.03 | $5.43 | 70,800 | — | — |
| 1991-11-11 | $5.00 | $5.39 | 304,400 | — | — |
| 1991-11-08 | $5.00 | $5.39 | 76,000 | — | — |
| 1991-11-07 | $5.13 | $5.53 | 183,600 | — | — |
| 1991-11-06 | $5.03 | $5.43 | 158,400 | — | — |
| 1991-11-05 | $5.00 | $5.39 | 44,000 | — | — |
| 1991-11-04 | $5.03 | $5.43 | 83,200 | — | — |
| 1991-11-01 | $5.06 | $5.46 | 271,600 | — | — |
| 1991-10-31 | $5.06 | $5.46 | 388,000 | — | — |
| 1991-10-30 | $5.16 | $5.56 | 165,200 | — | — |
| 1991-10-29 | $5.00 | $5.39 | 105,600 | — | — |
| 1991-10-28 | $5.00 | $5.39 | 301,200 | — | — |
| 1991-10-25 | $4.88 | $5.26 | 380,800 | — | — |
| 1991-10-24 | $4.94 | $5.33 | 164,800 | — | — |
| 1991-10-23 | $4.97 | $5.36 | 204,800 | — | — |
| 1991-10-22 | $5.09 | $5.49 | 373,600 | — | — |
| 1991-10-21 | $5.22 | $5.63 | 266,000 | — | — |
| 1991-10-18 | $5.31 | $5.73 | 139,600 | — | — |
| 1991-10-17 | $5.38 | $5.80 | 277,600 | — | — |
| 1991-10-16 | $5.47 | $5.90 | 591,200 | — | — |
| 1991-10-15 | $5.13 | $5.53 | 205,600 | — | — |
| 1991-10-14 | $5.13 | $5.53 | 452,000 | — | — |
| 1991-10-11 | $4.97 | $5.36 | 82,800 | — | — |
| 1991-10-10 | $5.03 | $5.43 | 426,000 | — | — |
| 1991-10-09 | $5.00 | $5.39 | 262,800 | — | — |
| 1991-10-08 | $5.03 | $5.43 | 204,400 | — | — |
| 1991-10-07 | $5.13 | $5.52 | 574,400 | — | — |
| 1991-10-04 | $5.41 | $5.82 | 346,800 | — | — |
| 1991-10-03 | $5.41 | $5.82 | 97,600 | — | — |
| 1991-10-02 | $5.47 | $5.89 | 94,000 | — | — |
| 1991-10-01 | $5.50 | $5.92 | 85,200 | — | — |
| 1991-09-30 | $5.50 | $5.92 | 106,800 | — | — |
| 1991-09-27 | $5.50 | $5.92 | 49,600 | — | — |
| 1991-09-26 | $5.53 | $5.95 | 150,800 | — | — |
| 1991-09-25 | $5.59 | $6.02 | 52,000 | — | — |
| 1991-09-24 | $5.53 | $5.95 | 250,000 | — | — |
| 1991-09-23 | $5.47 | $5.89 | 99,600 | — | — |
| 1991-09-20 | $5.63 | $6.05 | 152,800 | — | — |
| 1991-09-19 | $5.56 | $5.99 | 74,400 | — | — |
| 1991-09-18 | $5.56 | $5.99 | 147,600 | — | — |
| 1991-09-17 | $5.44 | $5.85 | 974,000 | — | — |
| 1991-09-16 | $5.72 | $6.15 | 66,000 | — | — |
| 1991-09-13 | $5.75 | $6.19 | 237,600 | — | — |
| 1991-09-12 | $5.75 | $6.19 | 216,800 | — | — |
| 1991-09-11 | $5.66 | $6.09 | 517,200 | — | — |
| 1991-09-10 | $5.59 | $6.02 | 169,200 | — | — |
| 1991-09-09 | $5.75 | $6.19 | 140,800 | — | — |
| 1991-09-06 | $5.56 | $5.99 | 179,600 | — | — |
| 1991-09-05 | $5.56 | $5.99 | 61,200 | — | — |
| 1991-09-04 | $5.59 | $6.02 | 50,400 | — | — |
| 1991-09-03 | $5.66 | $6.09 | 160,400 | — | — |
| 1991-08-30 | $5.66 | $6.09 | 81,200 | — | — |
| 1991-08-29 | $5.75 | $6.19 | 76,800 | — | — |
| 1991-08-28 | $5.78 | $6.22 | 69,600 | — | — |
| 1991-08-27 | $5.88 | $6.32 | 238,400 | — | — |
| 1991-08-26 | $5.75 | $6.19 | 33,200 | — | — |
| 1991-08-23 | $5.81 | $6.25 | 148,400 | — | — |
| 1991-08-22 | $5.75 | $6.19 | 84,400 | — | — |
| 1991-08-21 | $5.69 | $6.12 | 659,200 | — | — |
| 1991-08-20 | $5.44 | $5.85 | 348,000 | — | — |
| 1991-08-19 | $5.53 | $5.95 | 378,000 | — | — |
| 1991-08-16 | $5.78 | $6.22 | 73,600 | — | — |
| 1991-08-15 | $5.78 | $6.22 | 266,000 | — | — |
| 1991-08-14 | $5.66 | $6.09 | 115,600 | — | — |
| 1991-08-13 | $5.69 | $6.12 | 290,400 | — | — |
| 1991-08-12 | $5.72 | $6.15 | 42,000 | — | — |
| 1991-08-09 | $5.69 | $6.12 | 94,800 | — | — |
| 1991-08-08 | $5.75 | $6.19 | 93,600 | — | — |
| 1991-08-07 | $5.84 | $6.29 | 220,800 | — | — |
| 1991-08-06 | $5.88 | $6.32 | 144,400 | — | — |
| 1991-08-05 | $5.88 | $6.32 | 37,600 | — | — |
| 1991-08-02 | $5.91 | $6.36 | 217,600 | — | — |
| 1991-08-01 | $5.78 | $6.22 | 25,600 | — | — |
| 1991-07-31 | $5.84 | $6.29 | 70,800 | — | — |
| 1991-07-30 | $5.88 | $6.32 | 123,600 | — | — |
| 1991-07-29 | $5.88 | $6.32 | 103,600 | — | — |
| 1991-07-26 | $5.94 | $6.39 | 218,000 | — | — |
| 1991-07-25 | $5.84 | $6.29 | 50,000 | — | — |
| 1991-07-24 | $5.75 | $6.19 | 80,800 | — | — |
| 1991-07-23 | $5.69 | $6.12 | 123,600 | — | — |
| 1991-07-22 | $5.75 | $6.19 | 111,600 | — | — |
| 1991-07-19 | $5.88 | $6.32 | 217,600 | — | — |
| 1991-07-18 | $5.91 | $6.36 | 256,000 | — | — |
| 1991-07-17 | $5.78 | $6.22 | 54,000 | — | — |
| 1991-07-16 | $5.81 | $6.25 | 200,000 | — | — |
| 1991-07-15 | $5.78 | $6.22 | 201,600 | — | — |
| 1991-07-12 | $5.69 | $6.12 | 196,800 | — | — |
| 1991-07-11 | $5.84 | $6.29 | 129,200 | — | — |
| 1991-07-10 | $5.81 | $6.25 | 268,800 | — | — |
| 1991-07-09 | $5.72 | $6.15 | 506,800 | — | — |
| 1991-07-08 | $5.56 | $5.97 | 85,200 | — | — |
| 1991-07-05 | $5.38 | $5.77 | 20,400 | — | — |
| 1991-07-03 | $5.41 | $5.80 | 116,000 | — | — |
| 1991-07-02 | $5.38 | $5.77 | 508,800 | — | — |
| 1991-07-01 | $5.41 | $5.80 | 246,000 | — | — |
| 1991-06-28 | $5.38 | $5.77 | 127,200 | — | — |
| 1991-06-27 | $5.38 | $5.77 | 168,800 | — | — |
| 1991-06-26 | $5.47 | $5.87 | 209,200 | — | — |
| 1991-06-25 | $5.50 | $5.91 | 187,600 | — | — |
| 1991-06-24 | $5.53 | $5.94 | 47,200 | — | — |
| 1991-06-21 | $5.59 | $6.01 | 266,400 | — | — |
| 1991-06-20 | $5.59 | $6.01 | 266,800 | — | — |
| 1991-06-19 | $5.56 | $5.97 | 348,400 | — | — |
| 1991-06-18 | $5.53 | $5.94 | 322,800 | — | — |
| 1991-06-17 | $5.50 | $5.91 | 107,200 | — | — |
| 1991-06-14 | $5.59 | $6.01 | 219,600 | — | — |
| 1991-06-13 | $5.50 | $5.91 | 175,200 | — | — |
| 1991-06-12 | $5.50 | $5.91 | 104,800 | — | — |
| 1991-06-11 | $5.53 | $5.94 | 181,600 | — | — |
| 1991-06-10 | $5.63 | $6.04 | 36,000 | — | — |
| 1991-06-07 | $5.63 | $6.04 | 246,000 | — | — |
| 1991-06-06 | $5.75 | $6.17 | 298,400 | — | — |
| 1991-06-05 | $5.66 | $6.07 | 417,200 | — | — |
| 1991-06-04 | $5.72 | $6.14 | 454,800 | — | — |
| 1991-06-03 | $5.66 | $6.07 | 128,400 | — | — |
| 1991-05-31 | $5.69 | $6.11 | 186,000 | — | — |
| 1991-05-30 | $5.50 | $5.91 | 199,600 | — | — |
| 1991-05-29 | $5.56 | $5.97 | 462,400 | — | — |
| 1991-05-28 | $5.75 | $6.17 | 43,200 | — | — |
| 1991-05-24 | $5.69 | $6.11 | 53,200 | — | — |
| 1991-05-23 | $5.69 | $6.11 | 83,600 | — | — |
| 1991-05-22 | $5.56 | $5.97 | 86,000 | — | — |
| 1991-05-21 | $5.59 | $6.01 | 118,400 | — | — |
| 1991-05-20 | $5.69 | $6.11 | 105,600 | — | — |
| 1991-05-17 | $5.72 | $6.14 | 135,200 | — | — |
| 1991-05-16 | $5.72 | $6.14 | 20,000 | — | — |
| 1991-05-15 | $5.72 | $6.14 | 41,200 | — | — |
| 1991-05-14 | $5.84 | $6.27 | 129,600 | — | — |
| 1991-05-13 | $5.91 | $6.34 | 212,800 | — | — |
| 1991-05-10 | $5.88 | $6.31 | 304,000 | — | — |
| 1991-05-09 | $5.91 | $6.34 | 372,800 | — | — |
| 1991-05-08 | $5.72 | $6.14 | 54,800 | — | — |
| 1991-05-07 | $5.75 | $6.17 | 27,200 | — | — |
| 1991-05-06 | $5.78 | $6.21 | 153,200 | — | — |
| 1991-05-03 | $5.81 | $6.24 | 532,400 | — | — |
| 1991-05-02 | $5.59 | $6.01 | 225,200 | — | — |
| 1991-05-01 | $5.56 | $5.97 | 269,200 | — | — |
| 1991-04-30 | $5.59 | $6.01 | 375,600 | — | — |
| 1991-04-29 | $5.53 | $5.94 | 582,400 | — | — |
| 1991-04-26 | $5.59 | $6.01 | 132,400 | — | — |
| 1991-04-25 | $5.69 | $6.11 | 487,600 | — | — |
| 1991-04-24 | $5.38 | $5.77 | 420,400 | — | — |
| 1991-04-23 | $5.44 | $5.84 | 465,600 | — | — |
| 1991-04-22 | $5.50 | $5.91 | 390,000 | — | — |
| 1991-04-19 | $5.91 | $6.34 | 257,200 | — | — |
| 1991-04-18 | $6.09 | $6.54 | 385,200 | — | — |
| 1991-04-17 | $6.09 | $6.54 | 788,800 | — | — |
| 1991-04-16 | $6.03 | $6.48 | 234,800 | — | — |
| 1991-04-15 | $6.03 | $6.48 | 46,800 | — | — |
| 1991-04-12 | $6.03 | $6.48 | 47,600 | — | — |
| 1991-04-11 | $6.00 | $6.44 | 664,000 | — | — |
| 1991-04-10 | $6.19 | $6.64 | 508,000 | — | — |
| 1991-04-09 | $6.19 | $6.64 | 173,200 | — | — |
| 1991-04-08 | $6.28 | $6.73 | 183,600 | — | — |
| 1991-04-05 | $6.19 | $6.63 | 204,800 | — | — |
| 1991-04-04 | $6.09 | $6.53 | 115,200 | — | — |
| 1991-04-03 | $6.06 | $6.50 | 114,400 | — | — |
| 1991-04-02 | $6.06 | $6.50 | 206,400 | — | — |
| 1991-04-01 | $6.09 | $6.53 | 284,000 | — | — |
| 1991-03-28 | $6.25 | $6.70 | 342,800 | — | — |
| 1991-03-27 | $6.25 | $6.70 | 312,000 | — | — |
| 1991-03-26 | $6.28 | $6.73 | 427,200 | — | — |
| 1991-03-25 | $6.28 | $6.73 | 178,800 | — | — |
| 1991-03-22 | $6.28 | $6.73 | 227,600 | — | — |
| 1991-03-21 | $6.34 | $6.80 | 472,400 | — | — |
| 1991-03-20 | $6.25 | $6.70 | 581,200 | — | — |
| 1991-03-19 | $6.28 | $6.73 | 889,200 | — | — |
| 1991-03-18 | $6.13 | $6.56 | 1,019,600 | — | — |
| 1991-03-15 | $6.16 | $6.60 | 290,400 | — | — |
| 1991-03-14 | $6.06 | $6.50 | 235,600 | — | — |
| 1991-03-13 | $6.19 | $6.63 | 782,400 | — | — |
| 1991-03-12 | $6.00 | $6.43 | 737,600 | — | — |
| 1991-03-11 | $5.84 | $6.26 | 150,000 | — | — |
| 1991-03-08 | $5.88 | $6.30 | 203,200 | — | — |
| 1991-03-07 | $5.88 | $6.30 | 197,600 | — | — |
| 1991-03-06 | $5.94 | $6.36 | 821,200 | — | — |
| 1991-03-05 | $5.91 | $6.33 | 1,482,800 | — | — |
| 1991-03-04 | $5.66 | $6.06 | 224,800 | — | — |
| 1991-03-01 | $5.72 | $6.13 | 90,400 | — | — |
| 1991-02-28 | $5.72 | $6.13 | 160,400 | — | — |
| 1991-02-27 | $5.72 | $6.13 | 184,400 | — | — |
| 1991-02-26 | $5.59 | $5.99 | 190,800 | — | — |
| 1991-02-25 | $5.63 | $6.03 | 186,400 | — | — |
| 1991-02-22 | $5.53 | $5.93 | 150,800 | — | — |
| 1991-02-21 | $5.47 | $5.86 | 66,000 | — | — |
| 1991-02-20 | $5.59 | $5.99 | 190,800 | — | — |
| 1991-02-19 | $5.66 | $6.06 | 96,000 | — | — |
| 1991-02-15 | $5.72 | $6.13 | 618,400 | — | — |
| 1991-02-14 | $5.63 | $6.03 | 321,200 | — | — |
| 1991-02-13 | $5.66 | $6.06 | 142,400 | — | — |
| 1991-02-12 | $5.66 | $6.06 | 234,400 | — | — |
| 1991-02-11 | $5.78 | $6.20 | 398,800 | — | — |
| 1991-02-08 | $5.72 | $6.13 | 358,000 | — | — |
| 1991-02-07 | $5.94 | $6.36 | 582,800 | — | — |
| 1991-02-06 | $5.84 | $6.26 | 570,400 | — | — |
| 1991-02-05 | $5.81 | $6.23 | 503,600 | — | — |
| 1991-02-04 | $5.53 | $5.93 | 177,600 | — | — |
| 1991-02-01 | $5.41 | $5.79 | 118,800 | — | — |
| 1991-01-31 | $5.38 | $5.76 | 333,200 | — | — |
| 1991-01-30 | $5.50 | $5.89 | 255,200 | — | — |
| 1991-01-29 | $5.34 | $5.73 | 239,600 | — | — |
| 1991-01-28 | $5.59 | $5.99 | 395,200 | — | — |
| 1991-01-25 | $5.63 | $6.03 | 382,400 | — | — |
| 1991-01-24 | $5.78 | $6.20 | 860,000 | — | — |
| 1991-01-23 | $5.47 | $5.86 | 394,800 | — | — |
| 1991-01-22 | $5.28 | $5.66 | 712,800 | — | — |
| 1991-01-21 | $5.13 | $5.49 | 288,800 | — | — |
| 1991-01-18 | $5.19 | $5.56 | 500,800 | — | — |
| 1991-01-17 | $5.06 | $5.42 | 951,600 | — | — |
| 1991-01-16 | $4.59 | $4.92 | 98,000 | — | — |
| 1991-01-15 | $4.50 | $4.82 | 106,000 | — | — |
| 1991-01-14 | $4.50 | $4.82 | 167,600 | — | — |
| 1991-01-11 | $4.56 | $4.89 | 324,800 | — | — |
| 1991-01-10 | $4.53 | $4.86 | 345,200 | — | — |
| 1991-01-09 | $4.53 | $4.86 | 346,400 | — | — |
| 1991-01-08 | $4.53 | $4.84 | 269,600 | — | — |
| 1991-01-07 | $4.47 | $4.78 | 162,000 | — | — |
| 1991-01-04 | $4.53 | $4.84 | 243,600 | — | — |
| 1991-01-03 | $4.53 | $4.84 | 133,600 | — | — |
| 1991-01-02 | $4.47 | $4.78 | 186,400 | — | — |