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
- 1987-04-22 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 | $6.44 | $6.74 | 264,600 | — | — |
| 1991-12-30 | $6.39 | $6.68 | 368,775 | — | — |
| 1991-12-27 | $6.17 | $6.45 | 384,075 | — | — |
| 1991-12-26 | $5.33 | $5.58 | 162,675 | — | — |
| 1991-12-24 | $4.89 | $5.11 | 71,100 | — | — |
| 1991-12-23 | $4.83 | $5.06 | 123,750 | — | — |
| 1991-12-20 | $4.89 | $5.11 | 210,150 | — | — |
| 1991-12-19 | $5.00 | $5.23 | 173,025 | — | — |
| 1991-12-18 | $5.11 | $5.35 | 420,075 | — | — |
| 1991-12-17 | $5.33 | $5.58 | 301,275 | — | — |
| 1991-12-16 | $5.72 | $5.98 | 40,050 | — | — |
| 1991-12-13 | $5.83 | $6.10 | 25,425 | — | — |
| 1991-12-12 | $5.56 | $5.81 | 493,200 | — | — |
| 1991-12-11 | $5.67 | $5.93 | 38,250 | — | — |
| 1991-12-10 | $5.89 | $6.16 | 422,100 | — | — |
| 1991-12-09 | $6.33 | $6.62 | 231,975 | — | — |
| 1991-12-06 | $6.67 | $6.97 | 366,525 | — | — |
| 1991-12-05 | $6.28 | $6.57 | 182,925 | — | — |
| 1991-12-04 | $6.11 | $6.39 | 272,250 | — | — |
| 1991-12-03 | $6.00 | $6.28 | 151,425 | — | — |
| 1991-12-02 | $5.39 | $5.64 | 105,525 | — | — |
| 1991-11-29 | $5.39 | $5.64 | 12,825 | — | — |
| 1991-11-27 | $5.39 | $5.64 | 282,600 | — | — |
| 1991-11-26 | $5.44 | $5.69 | 152,550 | — | — |
| 1991-11-25 | $5.22 | $5.46 | 110,475 | — | — |
| 1991-11-22 | $5.39 | $5.64 | 47,025 | — | — |
| 1991-11-21 | $5.61 | $5.87 | 47,700 | — | — |
| 1991-11-20 | $5.56 | $5.81 | 102,150 | — | — |
| 1991-11-19 | $5.67 | $5.93 | 308,250 | — | — |
| 1991-11-18 | $5.89 | $6.16 | 508,050 | — | — |
| 1991-11-15 | $5.78 | $6.04 | 226,350 | — | — |
| 1991-11-14 | $6.50 | $6.80 | 94,050 | — | — |
| 1991-11-13 | $6.56 | $6.86 | 144,450 | — | — |
| 1991-11-12 | $6.44 | $6.74 | 185,175 | — | — |
| 1991-11-11 | $6.50 | $6.80 | 312,075 | — | — |
| 1991-11-08 | $6.56 | $6.86 | 258,525 | — | — |
| 1991-11-07 | $6.56 | $6.86 | 298,575 | — | — |
| 1991-11-06 | $6.56 | $6.86 | 69,525 | — | — |
| 1991-11-05 | $6.44 | $6.74 | 514,350 | — | — |
| 1991-11-04 | $6.33 | $6.62 | 176,625 | — | — |
| 1991-11-01 | $6.39 | $6.68 | 713,925 | — | — |
| 1991-10-31 | $6.17 | $6.45 | 364,500 | — | — |
| 1991-10-30 | $5.89 | $6.16 | 172,350 | — | — |
| 1991-10-29 | $5.94 | $6.22 | 237,150 | — | — |
| 1991-10-28 | $5.89 | $6.16 | 288,225 | — | — |
| 1991-10-25 | $5.50 | $5.75 | 260,325 | — | — |
| 1991-10-24 | $5.61 | $5.87 | 319,500 | — | — |
| 1991-10-23 | $5.94 | $6.22 | 196,875 | — | — |
| 1991-10-22 | $6.06 | $6.33 | 168,525 | — | — |
| 1991-10-21 | $6.17 | $6.45 | 171,675 | — | — |
| 1991-10-18 | $6.22 | $6.51 | 657,675 | — | — |
| 1991-10-17 | $6.22 | $6.51 | 968,625 | — | — |
| 1991-10-16 | $6.17 | $6.45 | 2,881,125 | — | — |
| 1991-10-15 | $5.56 | $5.81 | 985,950 | — | — |
| 1991-10-14 | $4.89 | $5.11 | 35,550 | — | — |
| 1991-10-11 | $4.89 | $5.11 | 93,150 | — | — |
| 1991-10-10 | $4.89 | $5.11 | 75,375 | — | — |
| 1991-10-09 | $4.78 | $5.00 | 157,275 | — | — |
| 1991-10-08 | $4.89 | $5.11 | 78,975 | — | — |
| 1991-10-07 | $4.72 | $4.94 | 70,650 | — | — |
| 1991-10-04 | $4.83 | $5.06 | 41,400 | — | — |
| 1991-10-03 | $4.89 | $5.11 | 92,925 | — | — |
| 1991-10-02 | $4.94 | $5.17 | 83,475 | — | — |
| 1991-10-01 | $4.94 | $5.17 | 89,100 | — | — |
| 1991-09-30 | $4.89 | $5.11 | 434,025 | — | — |
| 1991-09-27 | $4.67 | $4.88 | 287,775 | — | — |
| 1991-09-26 | $4.67 | $4.88 | 29,475 | — | — |
| 1991-09-25 | $4.67 | $4.88 | 128,025 | — | — |
| 1991-09-24 | $4.72 | $4.94 | 154,125 | — | — |
| 1991-09-23 | $4.78 | $5.00 | 368,775 | — | — |
| 1991-09-20 | $4.72 | $4.94 | 1,262,025 | — | — |
| 1991-09-19 | $4.06 | $4.24 | 1,139,850 | — | — |
| 1991-09-18 | $3.83 | $4.01 | 78,075 | — | — |
| 1991-09-17 | $3.89 | $4.07 | 169,650 | — | — |
| 1991-09-16 | $4.06 | $4.24 | 63,675 | — | — |
| 1991-09-13 | $4.06 | $4.24 | 389,475 | — | — |
| 1991-09-12 | $4.11 | $4.30 | 308,925 | — | — |
| 1991-09-11 | $3.89 | $4.07 | 210,600 | — | — |
| 1991-09-10 | $4.06 | $4.24 | 300,600 | — | — |
| 1991-09-09 | $4.11 | $4.30 | 79,200 | — | — |
| 1991-09-06 | $4.00 | $4.18 | 227,250 | — | — |
| 1991-09-05 | $4.17 | $4.36 | 196,650 | — | — |
| 1991-09-04 | $4.22 | $4.42 | 86,850 | — | — |
| 1991-09-03 | $4.33 | $4.53 | 185,400 | — | — |
| 1991-08-30 | $4.22 | $4.42 | 137,250 | — | — |
| 1991-08-29 | $4.11 | $4.30 | 163,800 | — | — |
| 1991-08-28 | $4.00 | $4.18 | 335,925 | — | — |
| 1991-08-27 | $3.67 | $3.83 | 120,600 | — | — |
| 1991-08-26 | $3.78 | $3.95 | 498,375 | — | — |
| 1991-08-23 | $3.89 | $4.07 | 315,450 | — | — |
| 1991-08-22 | $3.94 | $4.13 | 274,950 | — | — |
| 1991-08-21 | $4.17 | $4.36 | 1,161,225 | — | — |
| 1991-08-20 | $4.33 | $4.53 | 110,925 | — | — |
| 1991-08-19 | $4.33 | $4.53 | 167,175 | — | — |
| 1991-08-16 | $4.44 | $4.65 | 296,775 | — | — |
| 1991-08-15 | $4.22 | $4.42 | 630,675 | — | — |
| 1991-08-14 | $4.56 | $4.76 | 174,600 | — | — |
| 1991-08-13 | $4.78 | $5.00 | 279,000 | — | — |
| 1991-08-12 | $5.11 | $5.35 | 162,900 | — | — |
| 1991-08-09 | $4.72 | $4.94 | 272,475 | — | — |
| 1991-08-08 | $4.39 | $4.59 | 231,075 | — | — |
| 1991-08-07 | $4.17 | $4.36 | 37,350 | — | — |
| 1991-08-06 | $4.22 | $4.42 | 96,075 | — | — |
| 1991-08-05 | $4.28 | $4.47 | 142,875 | — | — |
| 1991-08-02 | $4.22 | $4.42 | 227,475 | — | — |
| 1991-08-01 | $4.28 | $4.47 | 265,275 | — | — |
| 1991-07-31 | $4.33 | $4.53 | 101,700 | — | — |
| 1991-07-30 | $4.50 | $4.71 | 144,900 | — | — |
| 1991-07-29 | $4.72 | $4.94 | 169,650 | — | — |
| 1991-07-26 | $4.67 | $4.88 | 464,625 | — | — |
| 1991-07-25 | $4.39 | $4.59 | 355,275 | — | — |
| 1991-07-24 | $4.28 | $4.47 | 474,075 | — | — |
| 1991-07-23 | $4.00 | $4.18 | 127,350 | — | — |
| 1991-07-22 | $3.94 | $4.13 | 60,750 | — | — |
| 1991-07-19 | $3.94 | $4.13 | 56,250 | — | — |
| 1991-07-18 | $3.94 | $4.13 | 170,775 | — | — |
| 1991-07-17 | $3.94 | $4.13 | 201,825 | — | — |
| 1991-07-16 | $3.94 | $4.13 | 233,100 | — | — |
| 1991-07-15 | $3.89 | $4.07 | 120,600 | — | — |
| 1991-07-12 | $4.00 | $4.18 | 139,950 | — | — |
| 1991-07-11 | $3.94 | $4.13 | 167,625 | — | — |
| 1991-07-10 | $4.06 | $4.24 | 234,000 | — | — |
| 1991-07-09 | $3.89 | $4.07 | 358,650 | — | — |
| 1991-07-08 | $3.72 | $3.89 | 203,850 | — | — |
| 1991-07-05 | $3.72 | $3.89 | 67,500 | — | — |
| 1991-07-03 | $3.78 | $3.95 | 315,450 | — | — |
| 1991-07-02 | $3.89 | $4.07 | 605,925 | — | — |
| 1991-07-01 | $3.56 | $3.72 | 427,500 | — | — |
| 1991-06-28 | $3.22 | $3.37 | 223,875 | — | — |
| 1991-06-27 | $2.94 | $3.08 | 207,450 | — | — |
| 1991-06-26 | $2.94 | $3.08 | 188,550 | — | — |
| 1991-06-25 | $3.00 | $3.14 | 122,400 | — | — |
| 1991-06-24 | $3.19 | $3.34 | 56,250 | — | — |
| 1991-06-21 | $3.39 | $3.54 | 101,475 | — | — |
| 1991-06-20 | $3.22 | $3.37 | 120,600 | — | — |
| 1991-06-19 | $3.28 | $3.43 | 297,000 | — | — |
| 1991-06-18 | $3.33 | $3.49 | 200,700 | — | — |
| 1991-06-17 | $3.11 | $3.25 | 237,600 | — | — |
| 1991-06-14 | $3.06 | $3.20 | 375,075 | — | — |
| 1991-06-13 | $3.00 | $3.14 | 308,475 | — | — |
| 1991-06-12 | $3.06 | $3.20 | 115,425 | — | — |
| 1991-06-11 | $3.22 | $3.37 | 93,150 | — | — |
| 1991-06-10 | $3.17 | $3.31 | 458,550 | — | — |
| 1991-06-07 | $3.33 | $3.49 | 167,400 | — | — |
| 1991-06-06 | $3.50 | $3.66 | 354,600 | — | — |
| 1991-06-05 | $3.33 | $3.49 | 1,248,300 | — | — |
| 1991-06-04 | $2.89 | $3.02 | 401,850 | — | — |
| 1991-06-03 | $2.78 | $2.91 | 315,900 | — | — |
| 1991-05-31 | $2.83 | $2.96 | 269,100 | — | — |
| 1991-05-30 | $2.72 | $2.85 | 86,850 | — | — |
| 1991-05-29 | $2.72 | $2.85 | 291,600 | — | — |
| 1991-05-28 | $2.72 | $2.85 | 448,875 | — | — |
| 1991-05-24 | $2.78 | $2.91 | 645,750 | — | — |
| 1991-05-23 | $2.78 | $2.91 | 1,054,350 | — | — |
| 1991-05-22 | $2.44 | $2.56 | 920,700 | — | — |
| 1991-05-21 | $2.44 | $2.56 | 1,609,650 | — | — |
| 1991-05-20 | $1.83 | $1.92 | 267,750 | — | — |
| 1991-05-17 | $1.81 | $1.89 | 431,100 | — | — |
| 1991-05-16 | $1.83 | $1.92 | 74,025 | — | — |
| 1991-05-15 | $1.89 | $1.98 | 210,825 | — | — |
| 1991-05-14 | $2.06 | $2.15 | 385,650 | — | — |
| 1991-05-13 | $1.78 | $1.86 | 398,475 | — | — |
| 1991-05-10 | $1.78 | $1.86 | 404,550 | — | — |
| 1991-05-09 | $1.83 | $1.92 | 432,225 | — | — |
| 1991-05-08 | $1.56 | $1.63 | 326,700 | — | — |
| 1991-05-07 | $1.39 | $1.45 | 97,425 | — | — |
| 1991-05-06 | $1.44 | $1.51 | 105,975 | — | — |
| 1991-05-03 | $1.33 | $1.39 | 86,400 | — | — |
| 1991-05-02 | $1.61 | $1.69 | 112,275 | — | — |
| 1991-05-01 | $1.50 | $1.57 | 47,475 | — | — |
| 1991-04-30 | $1.56 | $1.63 | 267,750 | — | — |
| 1991-04-29 | $1.36 | $1.42 | 191,250 | — | — |
| 1991-04-26 | $1.33 | $1.39 | 90,000 | — | — |
| 1991-04-25 | $1.31 | $1.37 | 193,500 | — | — |
| 1991-04-24 | $1.33 | $1.39 | 420,750 | — | — |
| 1991-04-23 | $1.33 | $1.39 | 279,900 | — | — |
| 1991-04-22 | $1.39 | $1.45 | 348,300 | — | — |
| 1991-04-19 | $1.33 | $1.39 | 144,900 | — | — |
| 1991-04-18 | $1.33 | $1.39 | 63,000 | — | — |
| 1991-04-17 | $1.33 | $1.39 | 113,625 | — | — |
| 1991-04-16 | $1.39 | $1.45 | 387,225 | — | — |
| 1991-04-15 | $1.50 | $1.57 | 545,625 | — | — |
| 1991-04-12 | $1.33 | $1.39 | 551,250 | — | — |
| 1991-04-11 | $1.17 | $1.22 | 132,975 | — | — |
| 1991-04-10 | $1.10 | $1.15 | 260,325 | — | — |
| 1991-04-09 | $0.97 | $1.02 | 186,750 | — | — |
| 1991-04-08 | $1.03 | $1.07 | 725,850 | — | — |
| 1991-04-05 | $1.14 | $1.19 | 686,250 | — | — |
| 1991-04-04 | $0.72 | $0.76 | 310,950 | — | — |
| 1991-04-03 | $0.67 | $0.70 | 222,075 | — | — |
| 1991-04-02 | $0.50 | $0.52 | 1,165,950 | — | — |
| 1991-04-01 | $0.50 | $0.52 | 117,450 | — | — |
| 1991-03-28 | $0.49 | $0.51 | 231,750 | — | — |
| 1991-03-27 | $0.49 | $0.51 | 545,850 | — | — |
| 1991-03-26 | $0.47 | $0.49 | 178,200 | — | — |
| 1991-03-25 | $0.47 | $0.49 | 78,750 | — | — |
| 1991-03-22 | $0.44 | $0.46 | 0 | — | — |
| 1991-03-21 | $0.44 | $0.46 | 146,700 | — | — |
| 1991-03-20 | $0.44 | $0.46 | 340,875 | — | — |
| 1991-03-19 | $0.44 | $0.46 | 0 | — | — |
| 1991-03-18 | $0.44 | $0.46 | 51,750 | — | — |
| 1991-03-15 | $0.44 | $0.46 | 11,475 | — | — |
| 1991-03-14 | $0.47 | $0.49 | 80,100 | — | — |
| 1991-03-13 | $0.56 | $0.58 | 24,075 | — | — |
| 1991-03-12 | $0.64 | $0.67 | 70,650 | — | — |
| 1991-03-11 | $0.63 | $0.65 | 149,400 | — | — |
| 1991-03-08 | $0.63 | $0.65 | 40,725 | — | — |
| 1991-03-07 | $0.64 | $0.67 | 7,425 | — | — |
| 1991-03-06 | $0.61 | $0.64 | 675 | — | — |
| 1991-03-05 | $0.67 | $0.70 | 81,675 | — | — |
| 1991-03-04 | $0.53 | $0.55 | 0 | — | — |
| 1991-03-01 | $0.53 | $0.55 | 24,750 | — | — |
| 1991-02-28 | $0.54 | $0.57 | 80,550 | — | — |
| 1991-02-27 | $0.50 | $0.52 | 900 | — | — |
| 1991-02-26 | $0.47 | $0.49 | 177,300 | — | — |
| 1991-02-25 | $0.42 | $0.44 | 26,325 | — | — |
| 1991-02-22 | $0.44 | $0.46 | 31,500 | — | — |
| 1991-02-21 | $0.44 | $0.46 | 3,825 | — | — |
| 1991-02-20 | $0.44 | $0.46 | 14,625 | — | — |
| 1991-02-19 | $0.44 | $0.46 | 51,975 | — | — |
| 1991-02-15 | $0.44 | $0.46 | 109,800 | — | — |
| 1991-02-14 | $0.47 | $0.49 | 35,775 | — | — |
| 1991-02-13 | $0.56 | $0.58 | 102,375 | — | — |
| 1991-02-12 | $0.44 | $0.46 | 50,625 | — | — |
| 1991-02-11 | $0.42 | $0.44 | 102,825 | — | — |
| 1991-02-08 | $0.31 | $0.32 | 58,500 | — | — |
| 1991-02-07 | $0.33 | $0.35 | 47,475 | — | — |
| 1991-02-06 | $0.33 | $0.35 | 2,250 | — | — |
| 1991-02-05 | $0.28 | $0.29 | 9,000 | — | — |
| 1991-02-04 | $0.28 | $0.29 | 1,125 | — | — |
| 1991-02-01 | $0.38 | $0.39 | 0 | — | — |
| 1991-01-31 | $0.38 | $0.39 | 2,250 | — | — |
| 1991-01-30 | $0.25 | $0.26 | 203,175 | — | — |
| 1991-01-29 | $0.28 | $0.29 | 225 | — | — |
| 1991-01-28 | $0.28 | $0.29 | 3,375 | — | — |
| 1991-01-25 | $0.38 | $0.39 | 1,125 | — | — |
| 1991-01-24 | $0.33 | $0.35 | 0 | — | — |
| 1991-01-23 | $0.33 | $0.35 | 0 | — | — |
| 1991-01-22 | $0.33 | $0.35 | 9,225 | — | — |
| 1991-01-21 | $0.38 | $0.39 | 2,250 | — | — |
| 1991-01-18 | $0.29 | $0.31 | 47,250 | — | — |
| 1991-01-17 | $0.31 | $0.32 | 9,450 | — | — |
| 1991-01-16 | $0.31 | $0.32 | 5,400 | — | — |
| 1991-01-15 | $0.28 | $0.29 | 225 | — | — |
| 1991-01-14 | $0.32 | $0.33 | 0 | — | — |
| 1991-01-11 | $0.32 | $0.33 | 4,500 | — | — |
| 1991-01-10 | $0.28 | $0.29 | 6,075 | — | — |
| 1991-01-09 | $0.28 | $0.29 | 0 | — | — |
| 1991-01-08 | $0.28 | $0.29 | 0 | — | — |
| 1991-01-07 | $0.28 | $0.29 | 146,700 | — | — |
| 1991-01-04 | $0.31 | $0.32 | 30,600 | — | — |
| 1991-01-03 | $0.28 | $0.29 | 11,250 | — | — |
| 1991-01-02 | $0.33 | $0.35 | 30,375 | — | — |