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 | $4.50 | $5.19 | 253,977 | — | — |
| 1991-12-30 | $4.36 | $5.03 | 76,919 | — | — |
| 1991-12-27 | $4.31 | $4.97 | 100,139 | — | — |
| 1991-12-26 | $4.27 | $4.93 | 121,909 | — | — |
| 1991-12-24 | $4.24 | $4.89 | 211,889 | — | — |
| 1991-12-23 | $4.13 | $4.77 | 116,104 | — | — |
| 1991-12-20 | $4.13 | $4.77 | 161,819 | — | — |
| 1991-12-19 | $4.13 | $4.77 | 214,792 | — | — |
| 1991-12-18 | $4.24 | $4.89 | 41,362 | — | — |
| 1991-12-17 | $4.27 | $4.93 | 50,795 | — | — |
| 1991-12-16 | $4.27 | $4.93 | 36,282 | — | — |
| 1991-12-13 | $4.20 | $4.85 | 66,760 | — | — |
| 1991-12-12 | $4.27 | $4.93 | 1,247,388 | — | — |
| 1991-12-11 | $4.25 | $4.91 | 167,625 | — | — |
| 1991-12-10 | $4.17 | $4.81 | 386,770 | — | — |
| 1991-12-09 | $4.27 | $4.93 | 81,998 | — | — |
| 1991-12-06 | $4.31 | $4.97 | 66,760 | — | — |
| 1991-12-05 | $4.31 | $4.97 | 5,805 | — | — |
| 1991-12-04 | $4.32 | $4.99 | 96,511 | — | — |
| 1991-12-03 | $4.38 | $5.05 | 33,380 | — | — |
| 1991-12-02 | $4.31 | $4.97 | 243,092 | — | — |
| 1991-11-29 | $4.31 | $4.94 | 32,654 | — | — |
| 1991-11-27 | $4.31 | $4.94 | 39,911 | — | — |
| 1991-11-26 | $4.31 | $4.94 | 14,513 | — | — |
| 1991-11-25 | $4.34 | $4.98 | 95,060 | — | — |
| 1991-11-22 | $4.38 | $5.02 | 651,631 | — | — |
| 1991-11-21 | $4.25 | $4.88 | 288,808 | — | — |
| 1991-11-20 | $4.31 | $4.94 | 177,058 | — | — |
| 1991-11-19 | $4.34 | $4.98 | 145,129 | — | — |
| 1991-11-18 | $4.48 | $5.13 | 144,404 | — | — |
| 1991-11-15 | $4.50 | $5.15 | 169,802 | — | — |
| 1991-11-14 | $4.65 | $5.33 | 63,857 | — | — |
| 1991-11-13 | $4.62 | $5.29 | 12,336 | — | — |
| 1991-11-12 | $4.62 | $5.29 | 10,159 | — | — |
| 1991-11-11 | $4.65 | $5.33 | 55,149 | — | — |
| 1991-11-08 | $4.58 | $5.25 | 53,698 | — | — |
| 1991-11-07 | $4.72 | $5.41 | 37,734 | — | — |
| 1991-11-06 | $4.75 | $5.45 | 180,686 | — | — |
| 1991-11-05 | $4.77 | $5.47 | 231,482 | — | — |
| 1991-11-04 | $4.79 | $5.49 | 134,245 | — | — |
| 1991-11-01 | $4.79 | $5.49 | 367,903 | — | — |
| 1991-10-31 | $4.84 | $5.55 | 111,750 | — | — |
| 1991-10-30 | $4.87 | $5.59 | 143,678 | — | — |
| 1991-10-29 | $4.86 | $5.57 | 128,440 | — | — |
| 1991-10-28 | $4.82 | $5.53 | 4,354 | — | — |
| 1991-10-25 | $4.84 | $5.55 | 78,370 | — | — |
| 1991-10-24 | $4.82 | $5.53 | 89,255 | — | — |
| 1991-10-23 | $4.82 | $5.53 | 35,557 | — | — |
| 1991-10-22 | $4.82 | $5.53 | 124,086 | — | — |
| 1991-10-21 | $4.72 | $5.41 | 128,440 | — | — |
| 1991-10-18 | $4.75 | $5.45 | 37,734 | — | — |
| 1991-10-17 | $4.72 | $5.41 | 158,917 | — | — |
| 1991-10-16 | $4.75 | $5.45 | 27,575 | — | — |
| 1991-10-15 | $4.75 | $5.45 | 292,436 | — | — |
| 1991-10-14 | $4.72 | $5.41 | 12,336 | — | — |
| 1991-10-11 | $4.69 | $5.37 | 7,256 | — | — |
| 1991-10-10 | $4.69 | $5.37 | 42,813 | — | — |
| 1991-10-09 | $4.72 | $5.41 | 83,449 | — | — |
| 1991-10-08 | $4.65 | $5.33 | 53,698 | — | — |
| 1991-10-07 | $4.72 | $5.41 | 46,441 | — | — |
| 1991-10-04 | $4.65 | $5.33 | 165,448 | — | — |
| 1991-10-03 | $4.69 | $5.37 | 119,006 | — | — |
| 1991-10-02 | $4.75 | $5.45 | 95,785 | — | — |
| 1991-10-01 | $4.72 | $5.41 | 42,088 | — | — |
| 1991-09-30 | $4.62 | $5.29 | 26,849 | — | — |
| 1991-09-27 | $4.62 | $5.29 | 177,784 | — | — |
| 1991-09-26 | $4.65 | $5.33 | 57,326 | — | — |
| 1991-09-25 | $4.58 | $5.25 | 39,911 | — | — |
| 1991-09-24 | $4.62 | $5.29 | 60,229 | — | — |
| 1991-09-23 | $4.56 | $5.23 | 360,647 | — | — |
| 1991-09-20 | $4.55 | $5.21 | 10,159 | — | — |
| 1991-09-19 | $4.55 | $5.21 | 49,344 | — | — |
| 1991-09-18 | $4.51 | $5.17 | 513,758 | — | — |
| 1991-09-17 | $4.48 | $5.13 | 25,398 | — | — |
| 1991-09-16 | $4.48 | $5.13 | 255,428 | — | — |
| 1991-09-13 | $4.48 | $5.13 | 88,529 | — | — |
| 1991-09-12 | $4.51 | $5.17 | 7,256 | — | — |
| 1991-09-11 | $4.51 | $5.17 | 588,500 | — | — |
| 1991-09-10 | $4.48 | $5.13 | 182,863 | — | — |
| 1991-09-09 | $4.58 | $5.25 | 15,964 | — | — |
| 1991-09-06 | $4.51 | $5.17 | 247,446 | — | — |
| 1991-09-05 | $4.55 | $5.21 | 131,342 | — | — |
| 1991-09-04 | $4.51 | $5.17 | 57,326 | — | — |
| 1991-09-03 | $4.58 | $5.25 | 134,245 | — | — |
| 1991-08-30 | $4.55 | $5.18 | 137,147 | — | — |
| 1991-08-29 | $4.55 | $5.18 | 297,515 | — | — |
| 1991-08-28 | $4.48 | $5.11 | 59,503 | — | — |
| 1991-08-27 | $4.44 | $5.07 | 121,183 | — | — |
| 1991-08-26 | $4.34 | $4.95 | 64,583 | — | — |
| 1991-08-23 | $4.41 | $5.03 | 208,986 | — | — |
| 1991-08-22 | $4.38 | $4.99 | 198,827 | — | — |
| 1991-08-21 | $4.38 | $4.99 | 52,972 | — | — |
| 1991-08-20 | $4.38 | $4.99 | 31,928 | — | — |
| 1991-08-19 | $4.34 | $4.95 | 94,334 | — | — |
| 1991-08-16 | $4.41 | $5.03 | 245,994 | — | — |
| 1991-08-15 | $4.44 | $5.07 | 76,919 | — | — |
| 1991-08-14 | $4.41 | $5.03 | 158,917 | — | — |
| 1991-08-13 | $4.38 | $4.99 | 118,281 | — | — |
| 1991-08-12 | $4.25 | $4.85 | 29,026 | — | — |
| 1991-08-09 | $4.20 | $4.79 | 39,911 | — | — |
| 1991-08-08 | $4.20 | $4.79 | 253,977 | — | — |
| 1991-08-07 | $4.13 | $4.71 | 367,178 | — | — |
| 1991-08-06 | $4.10 | $4.67 | 298,241 | — | — |
| 1991-08-05 | $4.10 | $4.67 | 248,897 | — | — |
| 1991-08-02 | $4.13 | $4.71 | 281,551 | — | — |
| 1991-08-01 | $4.13 | $4.71 | 333,072 | — | — |
| 1991-07-31 | $4.03 | $4.59 | 57,326 | — | — |
| 1991-07-30 | $4.07 | $4.63 | 181,412 | — | — |
| 1991-07-29 | $4.03 | $4.59 | 15,239 | — | — |
| 1991-07-26 | $4.03 | $4.59 | 35,557 | — | — |
| 1991-07-25 | $4.07 | $4.63 | 170,527 | — | — |
| 1991-07-24 | $4.07 | $4.63 | 22,495 | — | — |
| 1991-07-23 | $4.03 | $4.59 | 60,229 | — | — |
| 1991-07-22 | $4.01 | $4.57 | 51,521 | — | — |
| 1991-07-19 | $4.03 | $4.59 | 219,146 | — | — |
| 1991-07-18 | $4.03 | $4.59 | 322,187 | — | — |
| 1991-07-17 | $4.07 | $4.63 | 197,376 | — | — |
| 1991-07-16 | $4.03 | $4.59 | 194,474 | — | — |
| 1991-07-15 | $4.00 | $4.56 | 61,680 | — | — |
| 1991-07-12 | $4.07 | $4.63 | 20,318 | — | — |
| 1991-07-11 | $4.07 | $4.63 | 523,192 | — | — |
| 1991-07-10 | $4.05 | $4.61 | 247,446 | — | — |
| 1991-07-09 | $4.07 | $4.63 | 57,326 | — | — |
| 1991-07-08 | $4.00 | $4.56 | 5,080 | — | — |
| 1991-07-05 | $4.00 | $4.56 | 26,849 | — | — |
| 1991-07-03 | $4.01 | $4.57 | 19,592 | — | — |
| 1991-07-02 | $4.03 | $4.59 | 51,521 | — | — |
| 1991-07-01 | $4.03 | $4.59 | 77,644 | — | — |
| 1991-06-28 | $4.03 | $4.59 | 154,563 | — | — |
| 1991-06-27 | $4.03 | $4.59 | 21,769 | — | — |
| 1991-06-26 | $4.00 | $4.56 | 115,378 | — | — |
| 1991-06-25 | $4.00 | $4.56 | 33,380 | — | — |
| 1991-06-24 | $4.00 | $4.56 | 40,636 | — | — |
| 1991-06-21 | $4.03 | $4.59 | 138,599 | — | — |
| 1991-06-20 | $3.96 | $4.52 | 73,290 | — | — |
| 1991-06-19 | $3.93 | $4.48 | 91,432 | — | — |
| 1991-06-18 | $3.93 | $4.48 | 100,865 | — | — |
| 1991-06-17 | $3.93 | $4.48 | 9,433 | — | — |
| 1991-06-14 | $3.93 | $4.48 | 54,424 | — | — |
| 1991-06-13 | $3.93 | $4.48 | 29,026 | — | — |
| 1991-06-12 | $3.93 | $4.48 | 92,883 | — | — |
| 1991-06-11 | $3.93 | $4.48 | 24,672 | — | — |
| 1991-06-10 | $3.96 | $4.52 | 28,300 | — | — |
| 1991-06-07 | $3.96 | $4.52 | 74,016 | — | — |
| 1991-06-06 | $3.93 | $4.48 | 55,875 | — | — |
| 1991-06-05 | $3.96 | $4.49 | 9,433 | — | — |
| 1991-06-04 | $3.94 | $4.47 | 391,124 | — | — |
| 1991-06-03 | $3.96 | $4.49 | 25,398 | — | — |
| 1991-05-31 | $3.91 | $4.43 | 121,909 | — | — |
| 1991-05-30 | $3.96 | $4.49 | 325,090 | — | — |
| 1991-05-29 | $4.01 | $4.54 | 1,132,010 | — | — |
| 1991-05-28 | $4.01 | $4.54 | 128,440 | — | — |
| 1991-05-24 | $4.00 | $4.53 | 144,404 | — | — |
| 1991-05-23 | $4.07 | $4.60 | 62,406 | — | — |
| 1991-05-22 | $4.00 | $4.53 | 20,318 | — | — |
| 1991-05-21 | $4.00 | $4.53 | 37,734 | — | — |
| 1991-05-20 | $3.96 | $4.49 | 60,954 | — | — |
| 1991-05-17 | $3.93 | $4.45 | 158,917 | — | — |
| 1991-05-16 | $3.89 | $4.41 | 2,903 | — | — |
| 1991-05-15 | $3.89 | $4.41 | 26,123 | — | — |
| 1991-05-14 | $3.93 | $4.45 | 170,527 | — | — |
| 1991-05-13 | $3.86 | $4.37 | 285,905 | — | — |
| 1991-05-10 | $3.86 | $4.37 | 181,412 | — | — |
| 1991-05-09 | $3.86 | $4.37 | 149,483 | — | — |
| 1991-05-08 | $3.86 | $4.37 | 311,303 | — | — |
| 1991-05-07 | $3.84 | $4.35 | 55,149 | — | — |
| 1991-05-06 | $3.82 | $4.33 | 20,318 | — | — |
| 1991-05-03 | $3.89 | $4.41 | 383,142 | — | — |
| 1991-05-02 | $3.81 | $4.31 | 312,028 | — | — |
| 1991-05-01 | $3.82 | $4.33 | 854,813 | — | — |
| 1991-04-30 | $3.82 | $4.33 | 832,318 | — | — |
| 1991-04-29 | $3.79 | $4.29 | 44,264 | — | — |
| 1991-04-26 | $3.79 | $4.29 | 312,028 | — | — |
| 1991-04-25 | $3.79 | $4.29 | 5,080 | — | — |
| 1991-04-24 | $3.82 | $4.33 | 325,816 | — | — |
| 1991-04-23 | $3.82 | $4.33 | 245,269 | — | — |
| 1991-04-22 | $3.82 | $4.33 | 102,316 | — | — |
| 1991-04-19 | $3.86 | $4.37 | 36,282 | — | — |
| 1991-04-18 | $3.86 | $4.37 | 217,694 | — | — |
| 1991-04-17 | $3.89 | $4.41 | 741,612 | — | — |
| 1991-04-16 | $3.89 | $4.41 | 216,243 | — | — |
| 1991-04-15 | $3.82 | $4.33 | 138,599 | — | — |
| 1991-04-12 | $3.89 | $4.41 | 748,143 | — | — |
| 1991-04-11 | $3.82 | $4.33 | 194,474 | — | — |
| 1991-04-10 | $3.76 | $4.25 | 103,768 | — | — |
| 1991-04-09 | $3.76 | $4.25 | 96,511 | — | — |
| 1991-04-08 | $3.74 | $4.23 | 79,096 | — | — |
| 1991-04-05 | $3.72 | $4.21 | 192,297 | — | — |
| 1991-04-04 | $3.69 | $4.17 | 354,116 | — | — |
| 1991-04-03 | $3.65 | $4.14 | 126,263 | — | — |
| 1991-04-02 | $3.65 | $4.14 | 236,561 | — | — |
| 1991-04-01 | $3.55 | $4.02 | 67,485 | — | — |
| 1991-03-28 | $3.51 | $3.98 | 49,344 | — | — |
| 1991-03-27 | $3.51 | $3.98 | 172,704 | — | — |
| 1991-03-26 | $3.55 | $4.02 | 99,414 | — | — |
| 1991-03-25 | $3.41 | $3.86 | 79,821 | — | — |
| 1991-03-22 | $3.39 | $3.84 | 47,167 | — | — |
| 1991-03-21 | $3.36 | $3.80 | 31,928 | — | — |
| 1991-03-20 | $3.38 | $3.82 | 105,945 | — | — |
| 1991-03-19 | $3.38 | $3.82 | 71,839 | — | — |
| 1991-03-18 | $3.32 | $3.76 | 31,928 | — | — |
| 1991-03-15 | $3.38 | $3.82 | 104,493 | — | — |
| 1991-03-14 | $3.31 | $3.74 | 243,092 | — | — |
| 1991-03-13 | $3.31 | $3.74 | 390,398 | — | — |
| 1991-03-12 | $3.27 | $3.71 | 211,889 | — | — |
| 1991-03-11 | $3.31 | $3.74 | 138,599 | — | — |
| 1991-03-08 | $3.34 | $3.78 | 108,121 | — | — |
| 1991-03-07 | $3.31 | $3.74 | 7,256 | — | — |
| 1991-03-06 | $3.31 | $3.74 | 382,416 | — | — |
| 1991-03-05 | $3.36 | $3.80 | 302,595 | — | — |
| 1991-03-04 | $3.38 | $3.82 | 20,318 | — | — |
| 1991-03-01 | $3.31 | $3.74 | 156,740 | — | — |
| 1991-02-28 | $3.38 | $3.82 | 176,332 | — | — |
| 1991-02-27 | $3.32 | $3.76 | 325,090 | — | — |
| 1991-02-26 | $3.38 | $3.82 | 7,256 | — | — |
| 1991-02-25 | $3.38 | $3.82 | 62,406 | — | — |
| 1991-02-22 | $3.36 | $3.80 | 18,141 | — | — |
| 1991-02-21 | $3.34 | $3.78 | 23,946 | — | — |
| 1991-02-20 | $3.38 | $3.82 | 235,835 | — | — |
| 1991-02-19 | $3.41 | $3.86 | 108,847 | — | — |
| 1991-02-15 | $3.51 | $3.95 | 272,118 | — | — |
| 1991-02-14 | $3.45 | $3.87 | 275,020 | — | — |
| 1991-02-13 | $3.48 | $3.91 | 7,256 | — | — |
| 1991-02-12 | $3.48 | $3.91 | 185,766 | — | — |
| 1991-02-11 | $3.45 | $3.87 | 339,603 | — | — |
| 1991-02-08 | $3.34 | $3.76 | 15,239 | — | — |
| 1991-02-07 | $3.36 | $3.78 | 68,937 | — | — |
| 1991-02-06 | $3.38 | $3.80 | 190,845 | — | — |
| 1991-02-05 | $3.38 | $3.80 | 350,488 | — | — |
| 1991-02-04 | $3.31 | $3.72 | 280,100 | — | — |
| 1991-02-01 | $3.19 | $3.58 | 59,503 | — | — |
| 1991-01-31 | $3.22 | $3.62 | 50,070 | — | — |
| 1991-01-30 | $3.20 | $3.60 | 135,696 | — | — |
| 1991-01-29 | $3.17 | $3.56 | 87,803 | — | — |
| 1991-01-28 | $3.14 | $3.52 | 95,785 | — | — |
| 1991-01-25 | $3.05 | $3.43 | 149,483 | — | — |
| 1991-01-24 | $3.00 | $3.37 | 25,398 | — | — |
| 1991-01-23 | $3.00 | $3.37 | 65,308 | — | — |
| 1991-01-22 | $3.00 | $3.37 | 33,380 | — | — |
| 1991-01-21 | $3.00 | $3.37 | 0 | — | — |
| 1991-01-18 | $3.00 | $3.37 | 36,282 | — | — |
| 1991-01-17 | $3.03 | $3.41 | 44,990 | — | — |
| 1991-01-16 | $2.93 | $3.29 | 49,344 | — | — |
| 1991-01-15 | $2.93 | $3.29 | 113,201 | — | — |
| 1991-01-14 | $2.93 | $3.29 | 97,962 | — | — |
| 1991-01-11 | $3.03 | $3.41 | 154,563 | — | — |
| 1991-01-10 | $3.17 | $3.56 | 214,066 | — | — |
| 1991-01-09 | $3.17 | $3.56 | 3,628 | — | — |
| 1991-01-08 | $3.17 | $3.56 | 29,026 | — | — |
| 1991-01-07 | $3.15 | $3.54 | 47,893 | — | — |
| 1991-01-04 | $3.17 | $3.56 | 21,769 | — | — |
| 1991-01-03 | $3.15 | $3.54 | 2,903 | — | — |
| 1991-01-02 | $3.20 | $3.60 | 2,903 | — | — |