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
- 1987-06-10 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 | $5.58 | $5.58 | 662,400 | — | — |
| 1991-12-30 | $5.58 | $5.58 | 862,650 | — | — |
| 1991-12-27 | $5.31 | $5.31 | 508,050 | — | — |
| 1991-12-26 | $5.28 | $5.28 | 200,250 | — | — |
| 1991-12-24 | $5.22 | $5.22 | 1,235,700 | — | — |
| 1991-12-23 | $5.17 | $5.17 | 1,454,400 | — | — |
| 1991-12-20 | $5.06 | $5.06 | 506,250 | — | — |
| 1991-12-19 | $4.89 | $4.89 | 1,096,200 | — | — |
| 1991-12-18 | $4.75 | $4.75 | 612,900 | — | — |
| 1991-12-17 | $4.64 | $4.64 | 661,950 | — | — |
| 1991-12-16 | $4.61 | $4.61 | 408,150 | — | — |
| 1991-12-13 | $4.58 | $4.58 | 576,000 | — | — |
| 1991-12-12 | $4.44 | $4.44 | 784,350 | — | — |
| 1991-12-11 | $4.42 | $4.42 | 378,450 | — | — |
| 1991-12-10 | $4.42 | $4.42 | 411,300 | — | — |
| 1991-12-09 | $4.56 | $4.56 | 430,200 | — | — |
| 1991-12-06 | $4.72 | $4.72 | 549,450 | — | — |
| 1991-12-05 | $4.72 | $4.72 | 290,700 | — | — |
| 1991-12-04 | $4.78 | $4.78 | 411,750 | — | — |
| 1991-12-03 | $4.61 | $4.61 | 271,350 | — | — |
| 1991-12-02 | $4.67 | $4.67 | 756,450 | — | — |
| 1991-11-29 | $4.53 | $4.53 | 198,900 | — | — |
| 1991-11-27 | $4.53 | $4.53 | 580,050 | — | — |
| 1991-11-26 | $4.44 | $4.44 | 606,150 | — | — |
| 1991-11-25 | $4.53 | $4.53 | 931,050 | — | — |
| 1991-11-22 | $4.78 | $4.78 | 168,750 | — | — |
| 1991-11-21 | $4.92 | $4.92 | 1,508,850 | — | — |
| 1991-11-20 | $4.78 | $4.78 | 515,700 | — | — |
| 1991-11-19 | $4.78 | $4.78 | 832,050 | — | — |
| 1991-11-18 | $4.67 | $4.67 | 1,372,500 | — | — |
| 1991-11-15 | $4.89 | $4.89 | 293,400 | — | — |
| 1991-11-14 | $5.08 | $5.08 | 777,600 | — | — |
| 1991-11-13 | $5.14 | $5.14 | 1,232,550 | — | — |
| 1991-11-12 | $4.94 | $4.94 | 554,400 | — | — |
| 1991-11-11 | $4.89 | $4.89 | 59,850 | — | — |
| 1991-11-08 | $4.97 | $4.97 | 400,950 | — | — |
| 1991-11-07 | $4.94 | $4.94 | 497,700 | — | — |
| 1991-11-06 | $4.86 | $4.86 | 584,100 | — | — |
| 1991-11-05 | $4.97 | $4.97 | 531,900 | — | — |
| 1991-11-04 | $5.08 | $5.08 | 1,751,400 | — | — |
| 1991-11-01 | $5.28 | $5.28 | 1,772,100 | — | — |
| 1991-10-31 | $5.08 | $5.08 | 2,213,100 | — | — |
| 1991-10-30 | $4.61 | $4.61 | 562,050 | — | — |
| 1991-10-29 | $4.53 | $4.53 | 633,150 | — | — |
| 1991-10-28 | $4.47 | $4.47 | 408,600 | — | — |
| 1991-10-25 | $4.56 | $4.56 | 373,950 | — | — |
| 1991-10-24 | $4.58 | $4.58 | 713,250 | — | — |
| 1991-10-23 | $4.78 | $4.78 | 448,650 | — | — |
| 1991-10-22 | $4.78 | $4.78 | 1,450,800 | — | — |
| 1991-10-21 | $4.69 | $4.69 | 632,250 | — | — |
| 1991-10-18 | $4.64 | $4.64 | 1,786,950 | — | — |
| 1991-10-17 | $4.61 | $4.61 | 2,179,350 | — | — |
| 1991-10-16 | $4.36 | $4.36 | 2,704,950 | — | — |
| 1991-10-15 | $4.08 | $4.08 | 2,489,850 | — | — |
| 1991-10-14 | $3.89 | $3.89 | 1,377,000 | — | — |
| 1991-10-11 | $3.89 | $3.89 | 439,200 | — | — |
| 1991-10-10 | $3.92 | $3.92 | 1,347,300 | — | — |
| 1991-10-09 | $3.94 | $3.94 | 1,642,050 | — | — |
| 1991-10-08 | $3.86 | $3.86 | 2,783,700 | — | — |
| 1991-10-07 | $3.67 | $3.67 | 1,251,000 | — | — |
| 1991-10-04 | $3.69 | $3.69 | 2,106,000 | — | — |
| 1991-10-03 | $3.78 | $3.78 | 3,892,500 | — | — |
| 1991-10-02 | $3.86 | $3.86 | 426,150 | — | — |
| 1991-10-01 | $3.94 | $3.94 | 144,900 | — | — |
| 1991-09-30 | $3.97 | $3.97 | 108,450 | — | — |
| 1991-09-27 | $4.08 | $4.08 | 117,900 | — | — |
| 1991-09-26 | $4.22 | $4.22 | 346,500 | — | — |
| 1991-09-25 | $4.19 | $4.19 | 274,500 | — | — |
| 1991-09-24 | $4.28 | $4.28 | 423,450 | — | — |
| 1991-09-23 | $4.31 | $4.31 | 143,550 | — | — |
| 1991-09-20 | $4.11 | $4.11 | 366,750 | — | — |
| 1991-09-19 | $4.00 | $4.00 | 277,650 | — | — |
| 1991-09-18 | $3.89 | $3.89 | 434,700 | — | — |
| 1991-09-17 | $3.81 | $3.81 | 2,055,150 | — | — |
| 1991-09-16 | $4.08 | $4.08 | 229,950 | — | — |
| 1991-09-13 | $4.11 | $4.11 | 302,850 | — | — |
| 1991-09-12 | $4.17 | $4.17 | 498,150 | — | — |
| 1991-09-11 | $4.22 | $4.22 | 148,500 | — | — |
| 1991-09-10 | $4.31 | $4.31 | 521,550 | — | — |
| 1991-09-09 | $4.50 | $4.50 | 718,200 | — | — |
| 1991-09-06 | $4.50 | $4.50 | 1,377,900 | — | — |
| 1991-09-05 | $4.42 | $4.42 | 994,950 | — | — |
| 1991-09-04 | $4.42 | $4.42 | 930,150 | — | — |
| 1991-09-03 | $4.22 | $4.22 | 192,150 | — | — |
| 1991-08-30 | $4.33 | $4.33 | 144,450 | — | — |
| 1991-08-29 | $4.36 | $4.36 | 438,750 | — | — |
| 1991-08-28 | $4.36 | $4.36 | 379,800 | — | — |
| 1991-08-27 | $4.17 | $4.17 | 421,650 | — | — |
| 1991-08-26 | $4.22 | $4.22 | 614,250 | — | — |
| 1991-08-23 | $4.31 | $4.31 | 1,905,300 | — | — |
| 1991-08-22 | $4.33 | $4.33 | 1,650,600 | — | — |
| 1991-08-21 | $4.14 | $4.14 | 874,800 | — | — |
| 1991-08-20 | $3.86 | $3.86 | 795,150 | — | — |
| 1991-08-19 | $3.72 | $3.72 | 1,003,500 | — | — |
| 1991-08-16 | $3.97 | $3.97 | 937,350 | — | — |
| 1991-08-15 | $4.00 | $4.00 | 604,800 | — | — |
| 1991-08-14 | $4.08 | $4.08 | 1,453,500 | — | — |
| 1991-08-13 | $4.17 | $4.17 | 967,950 | — | — |
| 1991-08-12 | $4.06 | $4.06 | 1,167,300 | — | — |
| 1991-08-09 | $4.11 | $4.11 | 1,427,850 | — | — |
| 1991-08-08 | $4.06 | $4.06 | 619,650 | — | — |
| 1991-08-07 | $3.94 | $3.94 | 1,876,500 | — | — |
| 1991-08-06 | $3.97 | $3.97 | 1,827,900 | — | — |
| 1991-08-05 | $3.78 | $3.78 | 1,405,800 | — | — |
| 1991-08-02 | $3.67 | $3.67 | 2,364,750 | — | — |
| 1991-08-01 | $3.56 | $3.56 | 2,027,700 | — | — |
| 1991-07-31 | $3.50 | $3.50 | 451,800 | — | — |
| 1991-07-30 | $3.44 | $3.44 | 928,800 | — | — |
| 1991-07-29 | $3.47 | $3.47 | 277,650 | — | — |
| 1991-07-26 | $3.50 | $3.50 | 594,900 | — | — |
| 1991-07-25 | $3.53 | $3.53 | 96,750 | — | — |
| 1991-07-24 | $3.50 | $3.50 | 922,050 | — | — |
| 1991-07-23 | $3.47 | $3.47 | 944,100 | — | — |
| 1991-07-22 | $3.67 | $3.67 | 189,900 | — | — |
| 1991-07-19 | $3.64 | $3.64 | 1,417,950 | — | — |
| 1991-07-18 | $3.50 | $3.50 | 1,256,850 | — | — |
| 1991-07-17 | $3.47 | $3.47 | 1,073,250 | — | — |
| 1991-07-16 | $3.31 | $3.31 | 1,946,700 | — | — |
| 1991-07-15 | $3.56 | $3.56 | 927,450 | — | — |
| 1991-07-12 | $3.56 | $3.56 | 2,608,200 | — | — |
| 1991-07-11 | $3.53 | $3.53 | 2,466,900 | — | — |
| 1991-07-10 | $3.33 | $3.33 | 1,045,350 | — | — |
| 1991-07-09 | $4.14 | $4.14 | 1,306,800 | — | — |
| 1991-07-08 | $3.89 | $3.89 | 2,522,250 | — | — |
| 1991-07-05 | $3.61 | $3.61 | 215,100 | — | — |
| 1991-07-03 | $3.61 | $3.61 | 3,342,600 | — | — |
| 1991-07-02 | $3.86 | $3.86 | 307,350 | — | — |
| 1991-07-01 | $3.97 | $3.97 | 1,033,650 | — | — |
| 1991-06-28 | $3.94 | $3.94 | 343,800 | — | — |
| 1991-06-27 | $3.94 | $3.94 | 593,100 | — | — |
| 1991-06-26 | $4.03 | $4.03 | 664,650 | — | — |
| 1991-06-25 | $4.03 | $4.03 | 1,285,200 | — | — |
| 1991-06-24 | $4.08 | $4.08 | 615,600 | — | — |
| 1991-06-21 | $4.17 | $4.17 | 463,950 | — | — |
| 1991-06-20 | $4.33 | $4.33 | 921,150 | — | — |
| 1991-06-19 | $4.14 | $4.14 | 444,150 | — | — |
| 1991-06-18 | $4.25 | $4.25 | 1,402,200 | — | — |
| 1991-06-17 | $4.58 | $4.58 | 879,300 | — | — |
| 1991-06-14 | $4.69 | $4.69 | 382,050 | — | — |
| 1991-06-13 | $4.56 | $4.56 | 809,550 | — | — |
| 1991-06-12 | $4.42 | $4.42 | 1,481,400 | — | — |
| 1991-06-11 | $4.50 | $4.50 | 847,800 | — | — |
| 1991-06-10 | $4.61 | $4.61 | 740,250 | — | — |
| 1991-06-07 | $4.69 | $4.69 | 312,750 | — | — |
| 1991-06-06 | $4.83 | $4.83 | 382,950 | — | — |
| 1991-06-05 | $4.83 | $4.83 | 960,300 | — | — |
| 1991-06-04 | $4.92 | $4.92 | 1,280,700 | — | — |
| 1991-06-03 | $5.08 | $5.08 | 604,350 | — | — |
| 1991-05-31 | $5.19 | $5.19 | 333,900 | — | — |
| 1991-05-30 | $5.28 | $5.28 | 462,600 | — | — |
| 1991-05-29 | $5.33 | $5.33 | 592,200 | — | — |
| 1991-05-28 | $5.19 | $5.19 | 755,100 | — | — |
| 1991-05-24 | $4.86 | $4.86 | 625,500 | — | — |
| 1991-05-23 | $4.72 | $4.72 | 812,250 | — | — |
| 1991-05-22 | $4.72 | $4.72 | 824,400 | — | — |
| 1991-05-21 | $4.75 | $4.75 | 1,979,100 | — | — |
| 1991-05-20 | $4.67 | $4.67 | 1,039,950 | — | — |
| 1991-05-17 | $4.72 | $4.72 | 456,750 | — | — |
| 1991-05-16 | $4.92 | $4.92 | 910,350 | — | — |
| 1991-05-15 | $5.06 | $5.06 | 1,268,550 | — | — |
| 1991-05-14 | $5.47 | $5.47 | 572,400 | — | — |
| 1991-05-13 | $5.53 | $5.53 | 283,950 | — | — |
| 1991-05-10 | $5.50 | $5.50 | 458,100 | — | — |
| 1991-05-09 | $5.67 | $5.67 | 198,450 | — | — |
| 1991-05-08 | $5.61 | $5.61 | 677,250 | — | — |
| 1991-05-07 | $5.42 | $5.42 | 892,800 | — | — |
| 1991-05-06 | $5.53 | $5.53 | 721,800 | — | — |
| 1991-05-03 | $5.58 | $5.58 | 522,000 | — | — |
| 1991-05-02 | $5.56 | $5.56 | 693,900 | — | — |
| 1991-05-01 | $5.47 | $5.47 | 591,300 | — | — |
| 1991-04-30 | $5.53 | $5.53 | 1,403,550 | — | — |
| 1991-04-29 | $5.64 | $5.64 | 705,150 | — | — |
| 1991-04-26 | $5.78 | $5.78 | 711,450 | — | — |
| 1991-04-25 | $5.56 | $5.56 | 559,350 | — | — |
| 1991-04-24 | $5.61 | $5.61 | 1,075,500 | — | — |
| 1991-04-23 | $5.89 | $5.89 | 600,750 | — | — |
| 1991-04-22 | $5.94 | $5.94 | 963,450 | — | — |
| 1991-04-19 | $6.25 | $6.25 | 257,850 | — | — |
| 1991-04-18 | $6.19 | $6.19 | 267,750 | — | — |
| 1991-04-17 | $6.39 | $6.39 | 744,300 | — | — |
| 1991-04-16 | $6.00 | $6.00 | 509,400 | — | — |
| 1991-04-15 | $6.06 | $6.06 | 1,097,100 | — | — |
| 1991-04-12 | $6.33 | $6.33 | 817,200 | — | — |
| 1991-04-11 | $6.00 | $6.00 | 1,050,750 | — | — |
| 1991-04-10 | $5.81 | $5.81 | 1,397,250 | — | — |
| 1991-04-09 | $5.64 | $5.64 | 1,460,700 | — | — |
| 1991-04-08 | $5.78 | $5.78 | 1,438,200 | — | — |
| 1991-04-05 | $5.86 | $5.86 | 3,453,300 | — | — |
| 1991-04-04 | $5.89 | $5.89 | 12,586,500 | — | — |
| 1991-04-03 | $7.08 | $7.08 | 534,150 | — | — |
| 1991-04-02 | $6.97 | $6.97 | 1,501,650 | — | — |
| 1991-04-01 | $6.86 | $6.86 | 923,400 | — | — |
| 1991-03-28 | $6.81 | $6.81 | 436,950 | — | — |
| 1991-03-27 | $6.83 | $6.83 | 814,950 | — | — |
| 1991-03-26 | $6.64 | $6.64 | 1,252,800 | — | — |
| 1991-03-25 | $6.33 | $6.33 | 1,542,150 | — | — |
| 1991-03-22 | $6.56 | $6.56 | 442,350 | — | — |
| 1991-03-21 | $6.67 | $6.67 | 1,440,000 | — | — |
| 1991-03-20 | $6.75 | $6.75 | 342,900 | — | — |
| 1991-03-19 | $6.81 | $6.81 | 837,450 | — | — |
| 1991-03-18 | $6.89 | $6.89 | 444,150 | — | — |
| 1991-03-15 | $7.06 | $7.06 | 1,138,050 | — | — |
| 1991-03-14 | $7.19 | $7.19 | 809,550 | — | — |
| 1991-03-13 | $7.06 | $7.06 | 1,096,200 | — | — |
| 1991-03-12 | $7.00 | $7.00 | 662,850 | — | — |
| 1991-03-11 | $7.44 | $7.44 | 409,950 | — | — |
| 1991-03-08 | $7.53 | $7.53 | 687,600 | — | — |
| 1991-03-07 | $7.56 | $7.56 | 816,750 | — | — |
| 1991-03-06 | $7.17 | $7.17 | 548,550 | — | — |
| 1991-03-05 | $7.31 | $7.31 | 1,772,100 | — | — |
| 1991-03-04 | $7.11 | $7.11 | 2,800,350 | — | — |
| 1991-03-01 | $6.67 | $6.67 | 1,092,600 | — | — |
| 1991-02-28 | $6.56 | $6.56 | 1,110,600 | — | — |
| 1991-02-27 | $6.61 | $6.61 | 817,650 | — | — |
| 1991-02-26 | $6.61 | $6.61 | 922,050 | — | — |
| 1991-02-25 | $6.67 | $6.67 | 1,579,500 | — | — |
| 1991-02-22 | $6.67 | $6.67 | 1,512,900 | — | — |
| 1991-02-21 | $6.56 | $6.56 | 642,150 | — | — |
| 1991-02-20 | $6.61 | $6.61 | 389,700 | — | — |
| 1991-02-19 | $6.78 | $6.78 | 888,300 | — | — |
| 1991-02-15 | $6.67 | $6.67 | 710,550 | — | — |
| 1991-02-14 | $6.67 | $6.67 | 1,255,500 | — | — |
| 1991-02-13 | $6.83 | $6.83 | 1,341,450 | — | — |
| 1991-02-12 | $6.78 | $6.78 | 2,178,450 | — | — |
| 1991-02-11 | $6.64 | $6.64 | 1,887,300 | — | — |
| 1991-02-08 | $6.28 | $6.28 | 692,100 | — | — |
| 1991-02-07 | $6.53 | $6.53 | 2,149,200 | — | — |
| 1991-02-06 | $6.58 | $6.58 | 3,816,450 | — | — |
| 1991-02-05 | $6.00 | $6.00 | 946,350 | — | — |
| 1991-02-04 | $5.89 | $5.89 | 1,165,050 | — | — |
| 1991-02-01 | $5.67 | $5.67 | 610,650 | — | — |
| 1991-01-31 | $5.75 | $5.75 | 1,858,050 | — | — |
| 1991-01-30 | $5.97 | $5.97 | 2,516,850 | — | — |
| 1991-01-29 | $5.72 | $5.72 | 1,495,350 | — | — |
| 1991-01-28 | $5.50 | $5.50 | 830,700 | — | — |
| 1991-01-25 | $5.61 | $5.61 | 661,950 | — | — |
| 1991-01-24 | $5.92 | $5.92 | 1,233,900 | — | — |
| 1991-01-23 | $5.78 | $5.78 | 718,200 | — | — |
| 1991-01-22 | $5.81 | $5.81 | 794,250 | — | — |
| 1991-01-21 | $5.72 | $5.72 | 496,800 | — | — |
| 1991-01-18 | $5.53 | $5.53 | 661,050 | — | — |
| 1991-01-17 | $5.50 | $5.50 | 1,378,800 | — | — |
| 1991-01-16 | $5.36 | $5.36 | 1,062,000 | — | — |
| 1991-01-15 | $5.06 | $5.06 | 548,550 | — | — |
| 1991-01-14 | $4.86 | $4.86 | 534,600 | — | — |
| 1991-01-11 | $5.14 | $5.14 | 223,200 | — | — |
| 1991-01-10 | $5.22 | $5.22 | 285,300 | — | — |
| 1991-01-09 | $5.00 | $5.00 | 486,450 | — | — |
| 1991-01-08 | $4.97 | $4.97 | 216,000 | — | — |
| 1991-01-07 | $4.92 | $4.92 | 195,300 | — | — |
| 1991-01-04 | $5.19 | $5.19 | 457,650 | — | — |
| 1991-01-03 | $5.19 | $5.19 | 245,700 | — | — |
| 1991-01-02 | $5.44 | $5.44 | 611,100 | — | — |