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
- 1990-05-11 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 | $6.06 | $6.06 | 145,800 | — | — |
| 1991-12-30 | $5.75 | $5.75 | 96,000 | — | — |
| 1991-12-27 | $5.25 | $5.25 | 13,600 | — | — |
| 1991-12-26 | $5.25 | $5.25 | 1,800 | — | — |
| 1991-12-24 | $5.13 | $5.12 | 10,200 | — | — |
| 1991-12-23 | $5.13 | $5.12 | 55,600 | — | — |
| 1991-12-20 | $5.38 | $5.37 | 15,000 | — | — |
| 1991-12-19 | $5.38 | $5.37 | 25,000 | — | — |
| 1991-12-18 | $5.38 | $5.37 | 5,800 | — | — |
| 1991-12-17 | $5.38 | $5.37 | 600 | — | — |
| 1991-12-16 | $5.38 | $5.37 | 8,600 | — | — |
| 1991-12-13 | $5.38 | $5.37 | 28,600 | — | — |
| 1991-12-12 | $5.31 | $5.31 | 4,600 | — | — |
| 1991-12-11 | $5.31 | $5.31 | 85,200 | — | — |
| 1991-12-10 | $5.38 | $5.37 | 44,200 | — | — |
| 1991-12-09 | $5.56 | $5.56 | 1,800 | — | — |
| 1991-12-06 | $5.69 | $5.69 | 26,600 | — | — |
| 1991-12-05 | $5.63 | $5.62 | 48,400 | — | — |
| 1991-12-04 | $5.88 | $5.87 | 9,800 | — | — |
| 1991-12-03 | $6.06 | $6.06 | 3,000 | — | — |
| 1991-12-02 | $5.88 | $5.87 | 66,600 | — | — |
| 1991-11-29 | $6.06 | $6.06 | 18,400 | — | — |
| 1991-11-27 | $5.88 | $5.87 | 9,600 | — | — |
| 1991-11-26 | $6.00 | $6.00 | 10,000 | — | — |
| 1991-11-25 | $5.94 | $5.94 | 49,200 | — | — |
| 1991-11-22 | $6.06 | $6.06 | 41,600 | — | — |
| 1991-11-21 | $6.13 | $6.12 | 250,400 | — | — |
| 1991-11-20 | $5.88 | $5.87 | 235,400 | — | — |
| 1991-11-19 | $5.50 | $5.50 | 49,800 | — | — |
| 1991-11-18 | $5.38 | $5.37 | 85,400 | — | — |
| 1991-11-15 | $5.25 | $5.25 | 181,000 | — | — |
| 1991-11-14 | $5.56 | $5.56 | 371,600 | — | — |
| 1991-11-13 | $5.38 | $5.37 | 144,600 | — | — |
| 1991-11-12 | $5.25 | $5.25 | 529,200 | — | — |
| 1991-11-11 | $5.31 | $5.31 | 105,000 | — | — |
| 1991-11-08 | $5.19 | $5.19 | 31,800 | — | — |
| 1991-11-07 | $5.25 | $5.25 | 30,200 | — | — |
| 1991-11-06 | $5.19 | $5.19 | 63,800 | — | — |
| 1991-11-05 | $5.25 | $5.25 | 8,600 | — | — |
| 1991-11-04 | $5.38 | $5.37 | 57,600 | — | — |
| 1991-11-01 | $5.31 | $5.31 | 24,200 | — | — |
| 1991-10-31 | $5.38 | $5.37 | 30,800 | — | — |
| 1991-10-30 | $5.38 | $5.37 | 158,800 | — | — |
| 1991-10-29 | $5.25 | $5.25 | 38,400 | — | — |
| 1991-10-28 | $5.31 | $5.31 | 195,400 | — | — |
| 1991-10-25 | $5.38 | $5.37 | 555,200 | — | — |
| 1991-10-24 | $5.25 | $5.25 | 153,200 | — | — |
| 1991-10-23 | $5.38 | $5.37 | 28,000 | — | — |
| 1991-10-22 | $5.25 | $5.25 | 12,600 | — | — |
| 1991-10-21 | $5.38 | $5.37 | 51,200 | — | — |
| 1991-10-18 | $5.38 | $5.37 | 150,800 | — | — |
| 1991-10-17 | $5.25 | $5.25 | 69,800 | — | — |
| 1991-10-16 | $5.25 | $5.25 | 366,600 | — | — |
| 1991-10-15 | $5.06 | $5.06 | 302,800 | — | — |
| 1991-10-14 | $5.06 | $5.06 | 78,600 | — | — |
| 1991-10-11 | $5.00 | $5.00 | 52,200 | — | — |
| 1991-10-10 | $5.06 | $5.06 | 41,200 | — | — |
| 1991-10-09 | $5.06 | $5.06 | 57,800 | — | — |
| 1991-10-08 | $5.06 | $5.06 | 72,600 | — | — |
| 1991-10-07 | $5.25 | $5.25 | 97,200 | — | — |
| 1991-10-04 | $5.25 | $5.25 | 438,200 | — | — |
| 1991-10-03 | $5.19 | $5.19 | 307,200 | — | — |
| 1991-10-02 | $4.75 | $4.75 | 165,000 | — | — |
| 1991-10-01 | $4.88 | $4.88 | 133,200 | — | — |
| 1991-09-30 | $4.88 | $4.88 | 186,600 | — | — |
| 1991-09-27 | $4.94 | $4.94 | 61,800 | — | — |
| 1991-09-26 | $4.94 | $4.94 | 276,200 | — | — |
| 1991-09-25 | $5.06 | $5.06 | 79,200 | — | — |
| 1991-09-24 | $5.19 | $5.19 | 129,800 | — | — |
| 1991-09-23 | $5.19 | $5.19 | 6,400 | — | — |
| 1991-09-20 | $5.19 | $5.19 | 492,600 | — | — |
| 1991-09-19 | $5.06 | $5.06 | 302,200 | — | — |
| 1991-09-18 | $5.13 | $5.12 | 227,400 | — | — |
| 1991-09-17 | $5.38 | $5.37 | 448,400 | — | — |
| 1991-09-16 | $5.75 | $5.75 | 150,400 | — | — |
| 1991-09-13 | $5.75 | $5.75 | 104,000 | — | — |
| 1991-09-12 | $5.56 | $5.56 | 78,600 | — | — |
| 1991-09-11 | $5.50 | $5.50 | 45,800 | — | — |
| 1991-09-10 | $5.38 | $5.37 | 18,200 | — | — |
| 1991-09-09 | $5.44 | $5.44 | 593,800 | — | — |
| 1991-09-06 | $5.50 | $5.50 | 16,400 | — | — |
| 1991-09-05 | $5.38 | $5.37 | 103,800 | — | — |
| 1991-09-04 | $5.56 | $5.56 | 28,600 | — | — |
| 1991-09-03 | $5.56 | $5.56 | 30,600 | — | — |
| 1991-08-30 | $5.56 | $5.56 | 94,000 | — | — |
| 1991-08-29 | $5.50 | $5.50 | 252,800 | — | — |
| 1991-08-28 | $5.50 | $5.50 | 113,800 | — | — |
| 1991-08-27 | $5.38 | $5.37 | 15,200 | — | — |
| 1991-08-26 | $5.38 | $5.37 | 180,000 | — | — |
| 1991-08-23 | $5.69 | $5.69 | 170,600 | — | — |
| 1991-08-22 | $5.69 | $5.69 | 203,400 | — | — |
| 1991-08-21 | $5.75 | $5.75 | 340,400 | — | — |
| 1991-08-20 | $5.63 | $5.62 | 362,000 | — | — |
| 1991-08-19 | $5.50 | $5.50 | 511,800 | — | — |
| 1991-08-16 | $5.94 | $5.94 | 80,200 | — | — |
| 1991-08-15 | $6.00 | $6.00 | 845,600 | — | — |
| 1991-08-14 | $5.94 | $5.94 | 63,600 | — | — |
| 1991-08-13 | $5.88 | $5.87 | 180,200 | — | — |
| 1991-08-12 | $5.94 | $5.94 | 125,400 | — | — |
| 1991-08-09 | $5.94 | $5.94 | 125,000 | — | — |
| 1991-08-08 | $5.94 | $5.94 | 329,200 | — | — |
| 1991-08-07 | $5.50 | $5.50 | 42,400 | — | — |
| 1991-08-06 | $5.50 | $5.50 | 73,200 | — | — |
| 1991-08-05 | $5.44 | $5.44 | 6,200 | — | — |
| 1991-08-02 | $5.44 | $5.44 | 14,000 | — | — |
| 1991-08-01 | $5.38 | $5.37 | 143,600 | — | — |
| 1991-07-31 | $5.50 | $5.50 | 57,800 | — | — |
| 1991-07-30 | $5.50 | $5.50 | 91,600 | — | — |
| 1991-07-29 | $5.50 | $5.50 | 27,600 | — | — |
| 1991-07-26 | $5.44 | $5.44 | 31,200 | — | — |
| 1991-07-25 | $5.31 | $5.31 | 99,800 | — | — |
| 1991-07-24 | $5.63 | $5.62 | 109,400 | — | — |
| 1991-07-23 | $5.56 | $5.56 | 207,600 | — | — |
| 1991-07-22 | $5.50 | $5.50 | 64,400 | — | — |
| 1991-07-19 | $5.25 | $5.25 | 50,600 | — | — |
| 1991-07-18 | $5.50 | $5.50 | 48,200 | — | — |
| 1991-07-17 | $5.56 | $5.56 | 80,000 | — | — |
| 1991-07-16 | $5.94 | $5.94 | 89,200 | — | — |
| 1991-07-15 | $5.94 | $5.94 | 14,600 | — | — |
| 1991-07-12 | $5.94 | $5.94 | 51,200 | — | — |
| 1991-07-11 | $5.88 | $5.87 | 54,400 | — | — |
| 1991-07-10 | $5.94 | $5.94 | 49,800 | — | — |
| 1991-07-09 | $5.94 | $5.94 | 14,600 | — | — |
| 1991-07-08 | $5.94 | $5.94 | 43,800 | — | — |
| 1991-07-05 | $6.00 | $6.00 | 10,600 | — | — |
| 1991-07-03 | $5.88 | $5.87 | 21,200 | — | — |
| 1991-07-02 | $6.00 | $6.00 | 109,200 | — | — |
| 1991-07-01 | $6.00 | $6.00 | 73,400 | — | — |
| 1991-06-28 | $6.00 | $6.00 | 385,000 | — | — |
| 1991-06-27 | $5.88 | $5.87 | 84,000 | — | — |
| 1991-06-26 | $5.94 | $5.94 | 85,200 | — | — |
| 1991-06-25 | $5.88 | $5.87 | 115,000 | — | — |
| 1991-06-24 | $5.88 | $5.87 | 81,800 | — | — |
| 1991-06-21 | $6.13 | $6.12 | 52,200 | — | — |
| 1991-06-20 | $6.06 | $6.06 | 126,200 | — | — |
| 1991-06-19 | $6.19 | $6.19 | 117,400 | — | — |
| 1991-06-18 | $6.31 | $6.31 | 153,600 | — | — |
| 1991-06-17 | $6.25 | $6.25 | 211,000 | — | — |
| 1991-06-14 | $6.19 | $6.19 | 84,000 | — | — |
| 1991-06-13 | $6.19 | $6.19 | 140,400 | — | — |
| 1991-06-12 | $6.25 | $6.25 | 159,800 | — | — |
| 1991-06-11 | $6.31 | $6.31 | 183,200 | — | — |
| 1991-06-10 | $6.25 | $6.25 | 276,800 | — | — |
| 1991-06-07 | $6.13 | $6.12 | 786,000 | — | — |
| 1991-06-06 | $5.75 | $5.75 | 586,200 | — | — |
| 1991-06-05 | $6.31 | $6.31 | 298,200 | — | — |
| 1991-06-04 | $7.06 | $7.06 | 324,200 | — | — |
| 1991-06-03 | $7.31 | $7.31 | 218,400 | — | — |
| 1991-05-31 | $7.13 | $7.12 | 312,600 | — | — |
| 1991-05-30 | $7.63 | $7.62 | 562,000 | — | — |
| 1991-05-29 | $7.31 | $7.31 | 269,000 | — | — |
| 1991-05-28 | $7.38 | $7.37 | 675,600 | — | — |
| 1991-05-24 | $7.06 | $7.06 | 262,000 | — | — |
| 1991-05-23 | $7.00 | $7.00 | 1,212,400 | — | — |
| 1991-05-22 | $6.75 | $6.75 | 342,400 | — | — |
| 1991-05-21 | $6.75 | $6.75 | 226,600 | — | — |
| 1991-05-20 | $6.25 | $6.25 | 20,800 | — | — |
| 1991-05-17 | $6.31 | $6.31 | 72,400 | — | — |
| 1991-05-16 | $6.13 | $6.12 | 64,200 | — | — |
| 1991-05-15 | $5.94 | $5.94 | 167,800 | — | — |
| 1991-05-14 | $6.31 | $6.31 | 186,200 | — | — |
| 1991-05-13 | $6.50 | $6.50 | 60,200 | — | — |
| 1991-05-10 | $6.31 | $6.31 | 106,400 | — | — |
| 1991-05-09 | $6.06 | $6.06 | 122,800 | — | — |
| 1991-05-08 | $6.00 | $6.00 | 174,200 | — | — |
| 1991-05-07 | $6.13 | $6.12 | 89,400 | — | — |
| 1991-05-06 | $5.75 | $5.75 | 139,200 | — | — |
| 1991-05-03 | $5.50 | $5.50 | 133,200 | — | — |
| 1991-05-02 | $5.06 | $5.06 | 35,200 | — | — |
| 1991-05-01 | $5.00 | $5.00 | 82,400 | — | — |
| 1991-04-30 | $5.00 | $5.00 | 77,800 | — | — |
| 1991-04-29 | $5.00 | $5.00 | 30,400 | — | — |
| 1991-04-26 | $5.13 | $5.12 | 103,400 | — | — |
| 1991-04-25 | $5.25 | $5.25 | 4,800 | — | — |
| 1991-04-24 | $5.25 | $5.25 | 41,800 | — | — |
| 1991-04-23 | $5.38 | $5.37 | 36,800 | — | — |
| 1991-04-22 | $5.38 | $5.37 | 49,400 | — | — |
| 1991-04-19 | $5.38 | $5.37 | 141,600 | — | — |
| 1991-04-18 | $5.44 | $5.44 | 90,400 | — | — |
| 1991-04-17 | $5.38 | $5.37 | 141,800 | — | — |
| 1991-04-16 | $5.06 | $5.06 | 164,000 | — | — |
| 1991-04-15 | $5.31 | $5.31 | 58,600 | — | — |
| 1991-04-12 | $5.38 | $5.37 | 52,000 | — | — |
| 1991-04-11 | $5.44 | $5.44 | 20,200 | — | — |
| 1991-04-10 | $5.44 | $5.44 | 42,000 | — | — |
| 1991-04-09 | $5.38 | $5.37 | 61,400 | — | — |
| 1991-04-08 | $5.38 | $5.37 | 76,600 | — | — |
| 1991-04-05 | $5.50 | $5.50 | 131,600 | — | — |
| 1991-04-04 | $5.50 | $5.50 | 80,400 | — | — |
| 1991-04-03 | $5.38 | $5.37 | 46,600 | — | — |
| 1991-04-02 | $5.50 | $5.50 | 71,200 | — | — |
| 1991-04-01 | $5.50 | $5.50 | 71,600 | — | — |
| 1991-03-28 | $5.31 | $5.31 | 142,200 | — | — |
| 1991-03-27 | $5.06 | $5.06 | 236,600 | — | — |
| 1991-03-26 | $5.31 | $5.31 | 131,600 | — | — |
| 1991-03-25 | $5.50 | $5.50 | 154,800 | — | — |
| 1991-03-22 | $5.56 | $5.56 | 313,000 | — | — |
| 1991-03-21 | $5.44 | $5.44 | 728,800 | — | — |
| 1991-03-20 | $4.19 | $4.19 | 2,415,200 | — | — |
| 1991-03-19 | $4.00 | $4.00 | 880,600 | — | — |
| 1991-03-18 | $4.69 | $4.69 | 120,200 | — | — |
| 1991-03-15 | $4.56 | $4.56 | 79,000 | — | — |
| 1991-03-14 | $4.50 | $4.50 | 98,000 | — | — |
| 1991-03-13 | $4.50 | $4.50 | 188,400 | — | — |
| 1991-03-12 | $4.56 | $4.56 | 81,600 | — | — |
| 1991-03-11 | $4.81 | $4.81 | 219,600 | — | — |
| 1991-03-08 | $4.81 | $4.81 | 260,800 | — | — |
| 1991-03-07 | $4.50 | $4.50 | 55,000 | — | — |
| 1991-03-06 | $4.38 | $4.37 | 99,000 | — | — |
| 1991-03-05 | $4.25 | $4.25 | 84,000 | — | — |
| 1991-03-04 | $4.38 | $4.37 | 48,600 | — | — |
| 1991-03-01 | $4.25 | $4.25 | 72,400 | — | — |
| 1991-02-28 | $4.38 | $4.37 | 378,400 | — | — |
| 1991-02-27 | $4.38 | $4.37 | 242,200 | — | — |
| 1991-02-26 | $4.25 | $4.25 | 46,800 | — | — |
| 1991-02-25 | $4.13 | $4.12 | 189,800 | — | — |
| 1991-02-22 | $4.25 | $4.25 | 312,600 | — | — |
| 1991-02-21 | $3.94 | $3.94 | 95,800 | — | — |
| 1991-02-20 | $3.81 | $3.81 | 95,800 | — | — |
| 1991-02-19 | $3.81 | $3.81 | 143,200 | — | — |
| 1991-02-15 | $3.69 | $3.69 | 190,400 | — | — |
| 1991-02-14 | $3.69 | $3.69 | 96,400 | — | — |
| 1991-02-13 | $3.81 | $3.81 | 13,000 | — | — |
| 1991-02-12 | $3.81 | $3.81 | 51,400 | — | — |
| 1991-02-11 | $3.88 | $3.87 | 36,800 | — | — |
| 1991-02-08 | $3.69 | $3.69 | 132,400 | — | — |
| 1991-02-07 | $3.75 | $3.75 | 193,200 | — | — |
| 1991-02-06 | $3.88 | $3.87 | 236,800 | — | — |
| 1991-02-05 | $4.00 | $4.00 | 160,800 | — | — |
| 1991-02-04 | $4.00 | $4.00 | 444,600 | — | — |
| 1991-02-01 | $3.94 | $3.94 | 204,000 | — | — |
| 1991-01-31 | $3.75 | $3.75 | 193,400 | — | — |
| 1991-01-30 | $3.50 | $3.50 | 299,000 | — | — |
| 1991-01-29 | $3.31 | $3.31 | 240,600 | — | — |
| 1991-01-28 | $3.38 | $3.37 | 576,200 | — | — |
| 1991-01-25 | $2.94 | $2.94 | 148,400 | — | — |
| 1991-01-24 | $2.94 | $2.94 | 317,600 | — | — |
| 1991-01-23 | $2.69 | $2.69 | 157,400 | — | — |
| 1991-01-22 | $2.69 | $2.69 | 1,049,400 | — | — |
| 1991-01-21 | $2.56 | $2.56 | 64,600 | — | — |
| 1991-01-18 | $2.69 | $2.69 | 43,400 | — | — |
| 1991-01-17 | $2.63 | $2.63 | 83,800 | — | — |
| 1991-01-16 | $2.63 | $2.63 | 124,800 | — | — |
| 1991-01-15 | $2.69 | $2.69 | 269,400 | — | — |
| 1991-01-14 | $2.63 | $2.63 | 114,000 | — | — |
| 1991-01-11 | $2.88 | $2.87 | 18,400 | — | — |
| 1991-01-10 | $2.94 | $2.94 | 34,600 | — | — |
| 1991-01-09 | $3.13 | $3.12 | 17,800 | — | — |
| 1991-01-08 | $3.38 | $3.37 | 2,400 | — | — |
| 1991-01-07 | $3.25 | $3.25 | 10,800 | — | — |
| 1991-01-04 | $3.31 | $3.31 | 2,000 | — | — |
| 1991-01-03 | $3.50 | $3.50 | 46,000 | — | — |
| 1991-01-02 | $3.50 | $3.50 | 34,800 | — | — |