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
- 1986-11-24 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 | $5.13 | $5.20 | 764,700 | — | — |
| 1991-12-30 | $4.92 | $4.99 | 579,300 | — | — |
| 1991-12-27 | $4.79 | $4.86 | 744,900 | — | — |
| 1991-12-26 | $4.67 | $4.74 | 866,400 | — | — |
| 1991-12-24 | $4.58 | $4.65 | 464,400 | — | — |
| 1991-12-23 | $4.38 | $4.44 | 245,100 | — | — |
| 1991-12-20 | $4.38 | $4.44 | 1,093,500 | — | — |
| 1991-12-19 | $4.33 | $4.40 | 577,800 | — | — |
| 1991-12-18 | $4.42 | $4.48 | 362,700 | — | — |
| 1991-12-17 | $4.33 | $4.40 | 335,700 | — | — |
| 1991-12-16 | $4.38 | $4.44 | 576,000 | — | — |
| 1991-12-13 | $4.33 | $4.40 | 319,500 | — | — |
| 1991-12-12 | $4.42 | $4.48 | 180,900 | — | — |
| 1991-12-11 | $4.38 | $4.44 | 319,200 | — | — |
| 1991-12-10 | $4.46 | $4.53 | 438,900 | — | — |
| 1991-12-09 | $4.58 | $4.65 | 294,300 | — | — |
| 1991-12-06 | $4.58 | $4.65 | 233,100 | — | — |
| 1991-12-05 | $4.50 | $4.56 | 333,900 | — | — |
| 1991-12-04 | $4.46 | $4.52 | 534,900 | — | — |
| 1991-12-03 | $4.42 | $4.48 | 181,200 | — | — |
| 1991-12-02 | $4.38 | $4.44 | 312,900 | — | — |
| 1991-11-29 | $4.33 | $4.40 | 384,300 | — | — |
| 1991-11-27 | $4.42 | $4.48 | 543,000 | — | — |
| 1991-11-26 | $4.33 | $4.40 | 404,700 | — | — |
| 1991-11-25 | $4.38 | $4.44 | 567,300 | — | — |
| 1991-11-22 | $4.38 | $4.44 | 616,500 | — | — |
| 1991-11-21 | $4.38 | $4.44 | 144,000 | — | — |
| 1991-11-20 | $4.33 | $4.40 | 394,200 | — | — |
| 1991-11-19 | $4.33 | $4.40 | 305,700 | — | — |
| 1991-11-18 | $4.33 | $4.40 | 494,400 | — | — |
| 1991-11-15 | $4.33 | $4.40 | 476,400 | — | — |
| 1991-11-14 | $4.29 | $4.35 | 275,400 | — | — |
| 1991-11-13 | $4.33 | $4.40 | 796,800 | — | — |
| 1991-11-12 | $4.38 | $4.44 | 309,300 | — | — |
| 1991-11-11 | $4.29 | $4.35 | 475,800 | — | — |
| 1991-11-08 | $4.29 | $4.35 | 286,500 | — | — |
| 1991-11-07 | $4.29 | $4.35 | 505,200 | — | — |
| 1991-11-06 | $4.25 | $4.31 | 643,500 | — | — |
| 1991-11-05 | $4.21 | $4.27 | 373,500 | — | — |
| 1991-11-04 | $4.17 | $4.23 | 547,200 | — | — |
| 1991-11-01 | $4.25 | $4.31 | 966,000 | — | — |
| 1991-10-31 | $4.17 | $4.23 | 363,000 | — | — |
| 1991-10-30 | $4.25 | $4.31 | 777,000 | — | — |
| 1991-10-29 | $4.21 | $4.27 | 297,900 | — | — |
| 1991-10-28 | $4.17 | $4.23 | 248,700 | — | — |
| 1991-10-25 | $4.21 | $4.27 | 497,400 | — | — |
| 1991-10-24 | $4.21 | $4.27 | 405,600 | — | — |
| 1991-10-23 | $4.29 | $4.35 | 224,400 | — | — |
| 1991-10-22 | $4.25 | $4.31 | 121,200 | — | — |
| 1991-10-21 | $4.25 | $4.31 | 272,100 | — | — |
| 1991-10-18 | $4.33 | $4.40 | 327,300 | — | — |
| 1991-10-17 | $4.29 | $4.35 | 354,000 | — | — |
| 1991-10-16 | $4.29 | $4.35 | 798,600 | — | — |
| 1991-10-15 | $4.13 | $4.18 | 1,767,000 | — | — |
| 1991-10-14 | $4.04 | $4.10 | 704,400 | — | — |
| 1991-10-11 | $4.13 | $4.18 | 645,900 | — | — |
| 1991-10-10 | $4.17 | $4.23 | 662,400 | — | — |
| 1991-10-09 | $4.17 | $4.23 | 751,200 | — | — |
| 1991-10-08 | $4.17 | $4.23 | 1,014,300 | — | — |
| 1991-10-07 | $4.17 | $4.23 | 705,000 | — | — |
| 1991-10-04 | $4.29 | $4.35 | 294,300 | — | — |
| 1991-10-03 | $4.33 | $4.40 | 514,500 | — | — |
| 1991-10-02 | $4.29 | $4.35 | 550,500 | — | — |
| 1991-10-01 | $4.38 | $4.44 | 475,200 | — | — |
| 1991-09-30 | $4.38 | $4.44 | 530,700 | — | — |
| 1991-09-27 | $4.46 | $4.52 | 182,100 | — | — |
| 1991-09-26 | $4.46 | $4.52 | 177,600 | — | — |
| 1991-09-25 | $4.50 | $4.56 | 251,400 | — | — |
| 1991-09-24 | $4.50 | $4.56 | 393,000 | — | — |
| 1991-09-23 | $4.46 | $4.52 | 164,700 | — | — |
| 1991-09-20 | $4.50 | $4.56 | 307,200 | — | — |
| 1991-09-19 | $4.54 | $4.61 | 879,000 | — | — |
| 1991-09-18 | $4.54 | $4.61 | 466,200 | — | — |
| 1991-09-17 | $4.50 | $4.56 | 609,900 | — | — |
| 1991-09-16 | $4.54 | $4.61 | 156,300 | — | — |
| 1991-09-13 | $4.63 | $4.69 | 460,500 | — | — |
| 1991-09-12 | $4.54 | $4.60 | 240,000 | — | — |
| 1991-09-11 | $4.58 | $4.64 | 163,200 | — | — |
| 1991-09-10 | $4.58 | $4.64 | 483,600 | — | — |
| 1991-09-09 | $4.63 | $4.69 | 481,500 | — | — |
| 1991-09-06 | $4.63 | $4.69 | 766,500 | — | — |
| 1991-09-05 | $4.71 | $4.77 | 1,034,400 | — | — |
| 1991-09-04 | $4.79 | $4.86 | 1,410,600 | — | — |
| 1991-09-03 | $4.96 | $5.02 | 2,309,400 | — | — |
| 1991-08-30 | $5.04 | $5.11 | 4,105,200 | — | — |
| 1991-08-29 | $4.88 | $4.94 | 1,097,700 | — | — |
| 1991-08-28 | $4.92 | $4.98 | 454,200 | — | — |
| 1991-08-27 | $4.92 | $4.98 | 559,200 | — | — |
| 1991-08-26 | $4.83 | $4.90 | 173,400 | — | — |
| 1991-08-23 | $4.92 | $4.98 | 114,300 | — | — |
| 1991-08-22 | $4.88 | $4.94 | 228,900 | — | — |
| 1991-08-21 | $4.92 | $4.98 | 307,200 | — | — |
| 1991-08-20 | $4.83 | $4.90 | 209,400 | — | — |
| 1991-08-19 | $4.71 | $4.77 | 614,700 | — | — |
| 1991-08-16 | $4.96 | $5.02 | 305,100 | — | — |
| 1991-08-15 | $5.00 | $5.07 | 179,400 | — | — |
| 1991-08-14 | $4.96 | $5.02 | 331,200 | — | — |
| 1991-08-13 | $5.04 | $5.11 | 351,000 | — | — |
| 1991-08-12 | $5.00 | $5.07 | 88,800 | — | — |
| 1991-08-09 | $4.96 | $5.02 | 459,900 | — | — |
| 1991-08-08 | $5.00 | $5.07 | 393,300 | — | — |
| 1991-08-07 | $5.00 | $5.07 | 712,500 | — | — |
| 1991-08-06 | $5.08 | $5.15 | 162,300 | — | — |
| 1991-08-05 | $5.08 | $5.15 | 220,200 | — | — |
| 1991-08-02 | $5.13 | $5.19 | 193,200 | — | — |
| 1991-08-01 | $5.13 | $5.19 | 166,200 | — | — |
| 1991-07-31 | $5.13 | $5.19 | 177,600 | — | — |
| 1991-07-30 | $5.29 | $5.36 | 477,300 | — | — |
| 1991-07-29 | $5.13 | $5.19 | 105,600 | — | — |
| 1991-07-26 | $5.04 | $5.11 | 244,500 | — | — |
| 1991-07-25 | $5.00 | $5.07 | 420,000 | — | — |
| 1991-07-24 | $4.88 | $4.94 | 241,500 | — | — |
| 1991-07-23 | $4.88 | $4.94 | 639,300 | — | — |
| 1991-07-22 | $5.00 | $5.07 | 168,600 | — | — |
| 1991-07-19 | $4.96 | $5.02 | 687,600 | — | — |
| 1991-07-18 | $5.00 | $5.07 | 539,400 | — | — |
| 1991-07-17 | $5.00 | $5.07 | 1,940,100 | — | — |
| 1991-07-16 | $5.33 | $5.40 | 2,369,400 | — | — |
| 1991-07-15 | $5.83 | $5.91 | 197,700 | — | — |
| 1991-07-12 | $5.79 | $5.87 | 701,100 | — | — |
| 1991-07-11 | $5.75 | $5.83 | 253,200 | — | — |
| 1991-07-10 | $5.88 | $5.95 | 130,800 | — | — |
| 1991-07-09 | $5.92 | $6.00 | 572,100 | — | — |
| 1991-07-08 | $5.96 | $6.04 | 582,600 | — | — |
| 1991-07-05 | $5.83 | $5.91 | 82,500 | — | — |
| 1991-07-03 | $5.88 | $5.95 | 460,800 | — | — |
| 1991-07-02 | $5.96 | $6.04 | 957,600 | — | — |
| 1991-07-01 | $6.00 | $6.08 | 406,500 | — | — |
| 1991-06-28 | $5.88 | $5.95 | 675,900 | — | — |
| 1991-06-27 | $5.96 | $6.04 | 1,166,400 | — | — |
| 1991-06-26 | $6.00 | $6.08 | 753,900 | — | — |
| 1991-06-25 | $6.13 | $6.21 | 728,100 | — | — |
| 1991-06-24 | $6.13 | $6.21 | 286,200 | — | — |
| 1991-06-21 | $6.29 | $6.38 | 677,400 | — | — |
| 1991-06-20 | $6.38 | $6.46 | 229,800 | — | — |
| 1991-06-19 | $6.33 | $6.42 | 178,800 | — | — |
| 1991-06-18 | $6.33 | $6.42 | 317,400 | — | — |
| 1991-06-17 | $6.25 | $6.33 | 392,700 | — | — |
| 1991-06-14 | $6.25 | $6.33 | 480,000 | — | — |
| 1991-06-13 | $6.17 | $6.25 | 252,000 | — | — |
| 1991-06-12 | $6.17 | $6.25 | 292,200 | — | — |
| 1991-06-11 | $6.33 | $6.41 | 393,300 | — | — |
| 1991-06-10 | $6.33 | $6.41 | 294,900 | — | — |
| 1991-06-07 | $6.38 | $6.46 | 736,800 | — | — |
| 1991-06-06 | $6.38 | $6.46 | 316,500 | — | — |
| 1991-06-05 | $6.25 | $6.33 | 284,700 | — | — |
| 1991-06-04 | $6.25 | $6.33 | 201,300 | — | — |
| 1991-06-03 | $6.17 | $6.25 | 251,100 | — | — |
| 1991-05-31 | $6.25 | $6.33 | 503,700 | — | — |
| 1991-05-30 | $6.21 | $6.29 | 449,700 | — | — |
| 1991-05-29 | $6.21 | $6.29 | 387,600 | — | — |
| 1991-05-28 | $6.38 | $6.46 | 144,900 | — | — |
| 1991-05-24 | $6.46 | $6.54 | 197,700 | — | — |
| 1991-05-23 | $6.21 | $6.29 | 174,900 | — | — |
| 1991-05-22 | $6.21 | $6.29 | 350,100 | — | — |
| 1991-05-21 | $6.21 | $6.29 | 384,000 | — | — |
| 1991-05-20 | $6.29 | $6.37 | 194,100 | — | — |
| 1991-05-17 | $6.29 | $6.37 | 365,700 | — | — |
| 1991-05-16 | $6.33 | $6.41 | 216,000 | — | — |
| 1991-05-15 | $6.21 | $6.29 | 390,000 | — | — |
| 1991-05-14 | $6.17 | $6.25 | 177,300 | — | — |
| 1991-05-13 | $6.29 | $6.37 | 249,300 | — | — |
| 1991-05-10 | $6.38 | $6.46 | 298,800 | — | — |
| 1991-05-09 | $6.46 | $6.54 | 217,200 | — | — |
| 1991-05-08 | $6.42 | $6.50 | 277,800 | — | — |
| 1991-05-07 | $6.33 | $6.41 | 377,700 | — | — |
| 1991-05-06 | $6.21 | $6.29 | 232,800 | — | — |
| 1991-05-03 | $6.29 | $6.37 | 369,000 | — | — |
| 1991-05-02 | $6.29 | $6.37 | 544,200 | — | — |
| 1991-05-01 | $6.25 | $6.33 | 219,900 | — | — |
| 1991-04-30 | $6.08 | $6.16 | 604,800 | — | — |
| 1991-04-29 | $5.92 | $5.99 | 242,400 | — | — |
| 1991-04-26 | $6.17 | $6.25 | 242,700 | — | — |
| 1991-04-25 | $6.25 | $6.33 | 213,600 | — | — |
| 1991-04-24 | $6.29 | $6.37 | 122,100 | — | — |
| 1991-04-23 | $6.46 | $6.54 | 468,600 | — | — |
| 1991-04-22 | $6.33 | $6.41 | 380,700 | — | — |
| 1991-04-19 | $6.42 | $6.50 | 675,300 | — | — |
| 1991-04-18 | $6.25 | $6.33 | 162,000 | — | — |
| 1991-04-17 | $6.17 | $6.25 | 708,900 | — | — |
| 1991-04-16 | $6.21 | $6.29 | 337,500 | — | — |
| 1991-04-15 | $6.13 | $6.20 | 278,100 | — | — |
| 1991-04-12 | $6.21 | $6.29 | 504,300 | — | — |
| 1991-04-11 | $6.04 | $6.12 | 710,100 | — | — |
| 1991-04-10 | $5.96 | $6.03 | 637,500 | — | — |
| 1991-04-09 | $6.17 | $6.25 | 280,800 | — | — |
| 1991-04-08 | $6.33 | $6.41 | 368,400 | — | — |
| 1991-04-05 | $6.46 | $6.54 | 304,800 | — | — |
| 1991-04-04 | $6.50 | $6.58 | 310,200 | — | — |
| 1991-04-03 | $6.54 | $6.63 | 729,000 | — | — |
| 1991-04-02 | $6.63 | $6.71 | 501,600 | — | — |
| 1991-04-01 | $6.33 | $6.41 | 427,200 | — | — |
| 1991-03-28 | $6.17 | $6.25 | 372,300 | — | — |
| 1991-03-27 | $6.13 | $6.20 | 753,900 | — | — |
| 1991-03-26 | $6.17 | $6.25 | 278,400 | — | — |
| 1991-03-25 | $6.21 | $6.29 | 320,100 | — | — |
| 1991-03-22 | $6.08 | $6.16 | 668,700 | — | — |
| 1991-03-21 | $6.29 | $6.37 | 452,700 | — | — |
| 1991-03-20 | $6.50 | $6.58 | 606,300 | — | — |
| 1991-03-19 | $6.29 | $6.37 | 710,400 | — | — |
| 1991-03-18 | $6.13 | $6.20 | 1,289,100 | — | — |
| 1991-03-15 | $6.25 | $6.33 | 462,600 | — | — |
| 1991-03-14 | $6.21 | $6.29 | 918,300 | — | — |
| 1991-03-13 | $6.08 | $6.16 | 932,100 | — | — |
| 1991-03-12 | $5.79 | $5.86 | 380,400 | — | — |
| 1991-03-11 | $5.63 | $5.69 | 454,200 | — | — |
| 1991-03-08 | $5.79 | $5.86 | 203,400 | — | — |
| 1991-03-07 | $5.83 | $5.90 | 522,900 | — | — |
| 1991-03-06 | $5.88 | $5.95 | 565,800 | — | — |
| 1991-03-05 | $5.75 | $5.82 | 427,200 | — | — |
| 1991-03-04 | $5.71 | $5.78 | 292,500 | — | — |
| 1991-03-01 | $5.79 | $5.86 | 172,200 | — | — |
| 1991-02-28 | $5.83 | $5.90 | 581,700 | — | — |
| 1991-02-27 | $5.67 | $5.74 | 375,000 | — | — |
| 1991-02-26 | $5.67 | $5.74 | 438,900 | — | — |
| 1991-02-25 | $5.71 | $5.78 | 225,900 | — | — |
| 1991-02-22 | $5.67 | $5.74 | 419,700 | — | — |
| 1991-02-21 | $5.63 | $5.69 | 450,600 | — | — |
| 1991-02-20 | $5.75 | $5.82 | 525,600 | — | — |
| 1991-02-19 | $5.92 | $5.99 | 614,700 | — | — |
| 1991-02-15 | $6.00 | $6.07 | 743,100 | — | — |
| 1991-02-14 | $5.63 | $5.69 | 607,500 | — | — |
| 1991-02-13 | $5.79 | $5.86 | 530,700 | — | — |
| 1991-02-12 | $5.79 | $5.86 | 915,000 | — | — |
| 1991-02-11 | $6.00 | $6.07 | 1,237,500 | — | — |
| 1991-02-08 | $5.46 | $5.52 | 416,400 | — | — |
| 1991-02-07 | $5.33 | $5.40 | 573,000 | — | — |
| 1991-02-06 | $5.33 | $5.40 | 665,700 | — | — |
| 1991-02-05 | $5.33 | $5.40 | 641,100 | — | — |
| 1991-02-04 | $5.33 | $5.40 | 819,000 | — | — |
| 1991-02-01 | $5.46 | $5.52 | 439,500 | — | — |
| 1991-01-31 | $5.46 | $5.52 | 413,400 | — | — |
| 1991-01-30 | $5.25 | $5.31 | 201,600 | — | — |
| 1991-01-29 | $5.13 | $5.19 | 393,300 | — | — |
| 1991-01-28 | $5.08 | $5.14 | 385,800 | — | — |
| 1991-01-25 | $5.08 | $5.14 | 137,700 | — | — |
| 1991-01-24 | $5.04 | $5.10 | 212,100 | — | — |
| 1991-01-23 | $5.00 | $5.06 | 192,000 | — | — |
| 1991-01-22 | $4.96 | $5.02 | 140,100 | — | — |
| 1991-01-21 | $4.92 | $4.98 | 68,700 | — | — |
| 1991-01-18 | $4.96 | $5.02 | 198,900 | — | — |
| 1991-01-17 | $4.92 | $4.98 | 484,200 | — | — |
| 1991-01-16 | $4.96 | $5.02 | 217,500 | — | — |
| 1991-01-15 | $4.83 | $4.89 | 230,700 | — | — |
| 1991-01-14 | $4.83 | $4.89 | 322,500 | — | — |
| 1991-01-11 | $4.96 | $5.02 | 227,700 | — | — |
| 1991-01-10 | $4.92 | $4.98 | 236,100 | — | — |
| 1991-01-09 | $4.83 | $4.89 | 365,700 | — | — |
| 1991-01-08 | $4.88 | $4.93 | 174,000 | — | — |
| 1991-01-07 | $4.88 | $4.93 | 1,278,000 | — | — |
| 1991-01-04 | $5.13 | $5.19 | 164,400 | — | — |
| 1991-01-03 | $5.21 | $5.27 | 151,500 | — | — |
| 1991-01-02 | $5.21 | $5.27 | 87,900 | — | — |