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
- 1973-02-21 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 | $4.52 | $5.68 | 308,800 | — | — |
| 1991-12-30 | $4.47 | $5.62 | 203,200 | — | — |
| 1991-12-27 | $4.48 | $5.64 | 296,000 | — | — |
| 1991-12-26 | $4.38 | $5.51 | 272,000 | — | — |
| 1991-12-24 | $4.38 | $5.51 | 263,200 | — | — |
| 1991-12-23 | $4.36 | $5.49 | 379,200 | — | — |
| 1991-12-20 | $4.38 | $5.51 | 422,400 | — | — |
| 1991-12-19 | $4.38 | $5.51 | 672,000 | — | — |
| 1991-12-18 | $4.38 | $5.51 | 100,000 | — | — |
| 1991-12-17 | $4.33 | $5.45 | 389,600 | — | — |
| 1991-12-16 | $4.36 | $5.49 | 1,374,400 | — | — |
| 1991-12-13 | $4.28 | $5.39 | 168,800 | — | — |
| 1991-12-12 | $4.28 | $5.39 | 196,800 | — | — |
| 1991-12-11 | $4.23 | $5.33 | 136,000 | — | — |
| 1991-12-10 | $4.27 | $5.37 | 301,600 | — | — |
| 1991-12-09 | $4.28 | $5.39 | 65,600 | — | — |
| 1991-12-06 | $4.30 | $5.36 | 231,200 | — | — |
| 1991-12-05 | $4.30 | $5.36 | 20,000 | — | — |
| 1991-12-04 | $4.31 | $5.38 | 424,000 | — | — |
| 1991-12-03 | $4.45 | $5.56 | 544,800 | — | — |
| 1991-12-02 | $4.47 | $5.58 | 1,030,400 | — | — |
| 1991-11-29 | $4.47 | $5.58 | 112,000 | — | — |
| 1991-11-27 | $4.48 | $5.60 | 100,800 | — | — |
| 1991-11-26 | $4.48 | $5.60 | 170,400 | — | — |
| 1991-11-25 | $4.45 | $5.56 | 415,200 | — | — |
| 1991-11-22 | $4.48 | $5.60 | 220,800 | — | — |
| 1991-11-21 | $4.47 | $5.58 | 160,000 | — | — |
| 1991-11-20 | $4.39 | $5.48 | 48,000 | — | — |
| 1991-11-19 | $4.45 | $5.56 | 124,000 | — | — |
| 1991-11-18 | $4.47 | $5.58 | 399,200 | — | — |
| 1991-11-15 | $4.47 | $5.58 | 207,200 | — | — |
| 1991-11-14 | $4.48 | $5.60 | 610,400 | — | — |
| 1991-11-13 | $4.50 | $5.62 | 271,200 | — | — |
| 1991-11-12 | $4.47 | $5.58 | 1,760,000 | — | — |
| 1991-11-11 | $4.42 | $5.52 | 383,200 | — | — |
| 1991-11-08 | $4.45 | $5.56 | 4,474,400 | — | — |
| 1991-11-07 | $4.50 | $5.62 | 565,600 | — | — |
| 1991-11-06 | $4.44 | $5.54 | 1,300,800 | — | — |
| 1991-11-05 | $4.44 | $5.54 | 332,800 | — | — |
| 1991-11-04 | $4.44 | $5.54 | 180,800 | — | — |
| 1991-11-01 | $4.41 | $5.50 | 808,000 | — | — |
| 1991-10-31 | $4.38 | $5.46 | 134,400 | — | — |
| 1991-10-30 | $4.36 | $5.44 | 110,400 | — | — |
| 1991-10-29 | $4.33 | $5.40 | 6,400 | — | — |
| 1991-10-28 | $4.33 | $5.40 | 48,800 | — | — |
| 1991-10-25 | $4.30 | $5.36 | 77,600 | — | — |
| 1991-10-24 | $4.33 | $5.40 | 303,200 | — | — |
| 1991-10-23 | $4.27 | $5.33 | 1,292,000 | — | — |
| 1991-10-22 | $4.13 | $5.15 | 87,200 | — | — |
| 1991-10-21 | $4.14 | $5.17 | 96,000 | — | — |
| 1991-10-18 | $4.14 | $5.17 | 94,400 | — | — |
| 1991-10-17 | $4.13 | $5.15 | 98,400 | — | — |
| 1991-10-16 | $4.13 | $5.15 | 511,200 | — | — |
| 1991-10-15 | $4.13 | $5.15 | 80,000 | — | — |
| 1991-10-14 | $4.08 | $5.09 | 159,200 | — | — |
| 1991-10-11 | $4.06 | $5.07 | 168,800 | — | — |
| 1991-10-10 | $4.05 | $5.05 | 124,800 | — | — |
| 1991-10-09 | $4.03 | $5.03 | 112,800 | — | — |
| 1991-10-08 | $4.06 | $5.07 | 144,000 | — | — |
| 1991-10-07 | $4.06 | $5.07 | 439,200 | — | — |
| 1991-10-04 | $4.06 | $5.07 | 30,400 | — | — |
| 1991-10-03 | $4.06 | $5.07 | 281,600 | — | — |
| 1991-10-02 | $4.13 | $5.15 | 188,800 | — | — |
| 1991-10-01 | $4.17 | $5.21 | 448,000 | — | — |
| 1991-09-30 | $4.05 | $5.05 | 240,800 | — | — |
| 1991-09-27 | $3.98 | $4.97 | 231,200 | — | — |
| 1991-09-26 | $3.98 | $4.97 | 69,600 | — | — |
| 1991-09-25 | $3.98 | $4.97 | 151,200 | — | — |
| 1991-09-24 | $3.95 | $4.94 | 199,200 | — | — |
| 1991-09-23 | $3.95 | $4.94 | 380,000 | — | — |
| 1991-09-20 | $3.86 | $4.82 | 7,200 | — | — |
| 1991-09-19 | $3.86 | $4.82 | 136,800 | — | — |
| 1991-09-18 | $3.81 | $4.76 | 378,400 | — | — |
| 1991-09-17 | $3.78 | $4.72 | 1,046,400 | — | — |
| 1991-09-16 | $3.81 | $4.76 | 340,800 | — | — |
| 1991-09-13 | $3.84 | $4.80 | 3,200 | — | — |
| 1991-09-12 | $3.84 | $4.80 | 23,200 | — | — |
| 1991-09-11 | $3.86 | $4.82 | 44,800 | — | — |
| 1991-09-10 | $3.94 | $4.92 | 127,200 | — | — |
| 1991-09-09 | $3.98 | $4.97 | 50,400 | — | — |
| 1991-09-06 | $4.02 | $5.01 | 43,200 | — | — |
| 1991-09-05 | $3.98 | $4.97 | 262,400 | — | — |
| 1991-09-04 | $3.89 | $4.86 | 366,400 | — | — |
| 1991-09-03 | $3.94 | $4.92 | 307,200 | — | — |
| 1991-08-30 | $3.98 | $4.97 | 29,600 | — | — |
| 1991-08-29 | $3.98 | $4.97 | 10,400 | — | — |
| 1991-08-28 | $4.02 | $5.01 | 76,800 | — | — |
| 1991-08-27 | $4.03 | $5.03 | 9,600 | — | — |
| 1991-08-26 | $4.03 | $5.03 | 59,200 | — | — |
| 1991-08-23 | $4.06 | $5.07 | 40,800 | — | — |
| 1991-08-22 | $4.06 | $5.07 | 51,200 | — | — |
| 1991-08-21 | $4.09 | $5.11 | 200,800 | — | — |
| 1991-08-20 | $4.06 | $5.07 | 370,400 | — | — |
| 1991-08-19 | $4.06 | $5.07 | 159,200 | — | — |
| 1991-08-16 | $4.17 | $5.21 | 46,400 | — | — |
| 1991-08-15 | $4.23 | $5.24 | 41,600 | — | — |
| 1991-08-14 | $4.23 | $5.24 | 100,800 | — | — |
| 1991-08-13 | $4.25 | $5.26 | 132,800 | — | — |
| 1991-08-12 | $4.27 | $5.28 | 91,200 | — | — |
| 1991-08-09 | $4.19 | $5.19 | 52,800 | — | — |
| 1991-08-08 | $4.20 | $5.20 | 114,400 | — | — |
| 1991-08-07 | $4.23 | $5.24 | 38,400 | — | — |
| 1991-08-06 | $4.22 | $5.22 | 55,200 | — | — |
| 1991-08-05 | $4.16 | $5.15 | 22,400 | — | — |
| 1991-08-02 | $4.14 | $5.13 | 31,200 | — | — |
| 1991-08-01 | $4.27 | $5.28 | 180,800 | — | — |
| 1991-07-31 | $4.33 | $5.36 | 1,016,000 | — | — |
| 1991-07-30 | $4.38 | $5.42 | 727,200 | — | — |
| 1991-07-29 | $4.33 | $5.36 | 430,400 | — | — |
| 1991-07-26 | $4.30 | $5.32 | 90,400 | — | — |
| 1991-07-25 | $4.23 | $5.24 | 315,200 | — | — |
| 1991-07-24 | $4.22 | $5.22 | 143,200 | — | — |
| 1991-07-23 | $4.20 | $5.20 | 176,800 | — | — |
| 1991-07-22 | $4.25 | $5.26 | 424,000 | — | — |
| 1991-07-19 | $4.20 | $5.20 | 220,000 | — | — |
| 1991-07-18 | $4.19 | $5.19 | 384,800 | — | — |
| 1991-07-17 | $4.09 | $5.07 | 307,200 | — | — |
| 1991-07-16 | $4.11 | $5.09 | 195,200 | — | — |
| 1991-07-15 | $4.02 | $4.97 | 121,600 | — | — |
| 1991-07-12 | $4.00 | $4.95 | 62,400 | — | — |
| 1991-07-11 | $4.00 | $4.95 | 60,000 | — | — |
| 1991-07-10 | $4.00 | $4.95 | 476,800 | — | — |
| 1991-07-09 | $3.86 | $4.78 | 71,200 | — | — |
| 1991-07-08 | $3.81 | $4.72 | 126,400 | — | — |
| 1991-07-05 | $3.80 | $4.70 | 96,800 | — | — |
| 1991-07-03 | $3.84 | $4.76 | 80,000 | — | — |
| 1991-07-02 | $3.88 | $4.80 | 68,000 | — | — |
| 1991-07-01 | $3.88 | $4.80 | 70,400 | — | — |
| 1991-06-28 | $3.91 | $4.84 | 336,000 | — | — |
| 1991-06-27 | $3.75 | $4.64 | 41,600 | — | — |
| 1991-06-26 | $3.77 | $4.66 | 80,000 | — | — |
| 1991-06-25 | $3.73 | $4.62 | 160,000 | — | — |
| 1991-06-24 | $3.81 | $4.72 | 112,000 | — | — |
| 1991-06-21 | $3.88 | $4.80 | 144,800 | — | — |
| 1991-06-20 | $3.97 | $4.91 | 401,600 | — | — |
| 1991-06-19 | $4.00 | $4.95 | 202,400 | — | — |
| 1991-06-18 | $4.06 | $5.03 | 72,800 | — | — |
| 1991-06-17 | $3.98 | $4.93 | 338,400 | — | — |
| 1991-06-14 | $3.92 | $4.86 | 108,000 | — | — |
| 1991-06-13 | $3.89 | $4.82 | 35,200 | — | — |
| 1991-06-12 | $3.91 | $4.84 | 70,400 | — | — |
| 1991-06-11 | $3.94 | $4.88 | 175,200 | — | — |
| 1991-06-10 | $3.91 | $4.84 | 59,200 | — | — |
| 1991-06-07 | $3.91 | $4.84 | 104,800 | — | — |
| 1991-06-06 | $3.92 | $4.86 | 43,200 | — | — |
| 1991-06-05 | $3.95 | $4.90 | 230,400 | — | — |
| 1991-06-04 | $3.95 | $4.90 | 69,600 | — | — |
| 1991-06-03 | $3.92 | $4.86 | 340,800 | — | — |
| 1991-05-31 | $3.84 | $4.76 | 155,200 | — | — |
| 1991-05-30 | $3.84 | $4.76 | 40,000 | — | — |
| 1991-05-29 | $3.86 | $4.78 | 236,000 | — | — |
| 1991-05-28 | $3.84 | $4.76 | 212,000 | — | — |
| 1991-05-24 | $3.92 | $4.86 | 229,600 | — | — |
| 1991-05-23 | $3.95 | $4.90 | 85,600 | — | — |
| 1991-05-22 | $3.89 | $4.82 | 284,800 | — | — |
| 1991-05-21 | $3.89 | $4.82 | 320,000 | — | — |
| 1991-05-20 | $3.81 | $4.72 | 130,400 | — | — |
| 1991-05-17 | $3.86 | $4.74 | 54,400 | — | — |
| 1991-05-16 | $3.91 | $4.79 | 32,000 | — | — |
| 1991-05-15 | $3.92 | $4.81 | 401,600 | — | — |
| 1991-05-14 | $3.95 | $4.85 | 52,000 | — | — |
| 1991-05-13 | $4.03 | $4.95 | 241,600 | — | — |
| 1991-05-10 | $4.06 | $4.99 | 166,400 | — | — |
| 1991-05-09 | $3.95 | $4.85 | 252,800 | — | — |
| 1991-05-08 | $4.05 | $4.97 | 434,400 | — | — |
| 1991-05-07 | $4.22 | $5.18 | 192,800 | — | — |
| 1991-05-06 | $4.13 | $5.06 | 116,000 | — | — |
| 1991-05-03 | $4.16 | $5.10 | 49,600 | — | — |
| 1991-05-02 | $4.05 | $4.97 | 76,000 | — | — |
| 1991-05-01 | $3.95 | $4.85 | 716,000 | — | — |
| 1991-04-30 | $3.98 | $4.89 | 633,600 | — | — |
| 1991-04-29 | $3.88 | $4.76 | 41,600 | — | — |
| 1991-04-26 | $3.89 | $4.77 | 424,000 | — | — |
| 1991-04-25 | $3.92 | $4.81 | 202,400 | — | — |
| 1991-04-24 | $3.91 | $4.79 | 33,600 | — | — |
| 1991-04-23 | $3.95 | $4.85 | 253,600 | — | — |
| 1991-04-22 | $3.98 | $4.89 | 70,400 | — | — |
| 1991-04-19 | $4.05 | $4.97 | 187,200 | — | — |
| 1991-04-18 | $4.08 | $5.01 | 105,600 | — | — |
| 1991-04-17 | $4.17 | $5.12 | 410,400 | — | — |
| 1991-04-16 | $4.19 | $5.14 | 348,000 | — | — |
| 1991-04-15 | $4.17 | $5.12 | 50,400 | — | — |
| 1991-04-12 | $4.28 | $5.25 | 756,000 | — | — |
| 1991-04-11 | $4.23 | $5.20 | 396,800 | — | — |
| 1991-04-10 | $4.17 | $5.12 | 696,000 | — | — |
| 1991-04-09 | $4.13 | $5.06 | 334,400 | — | — |
| 1991-04-08 | $4.06 | $4.99 | 325,600 | — | — |
| 1991-04-05 | $3.88 | $4.76 | 292,000 | — | — |
| 1991-04-04 | $3.91 | $4.79 | 152,800 | — | — |
| 1991-04-03 | $3.88 | $4.76 | 412,000 | — | — |
| 1991-04-02 | $3.83 | $4.70 | 116,000 | — | — |
| 1991-04-01 | $3.86 | $4.74 | 81,600 | — | — |
| 1991-03-28 | $3.81 | $4.68 | 152,800 | — | — |
| 1991-03-27 | $3.75 | $4.60 | 56,000 | — | — |
| 1991-03-26 | $3.80 | $4.66 | 193,600 | — | — |
| 1991-03-25 | $3.91 | $4.79 | 82,400 | — | — |
| 1991-03-22 | $3.73 | $4.58 | 162,400 | — | — |
| 1991-03-21 | $3.70 | $4.54 | 498,400 | — | — |
| 1991-03-20 | $3.69 | $4.53 | 64,800 | — | — |
| 1991-03-19 | $3.72 | $4.56 | 64,000 | — | — |
| 1991-03-18 | $3.72 | $4.56 | 346,400 | — | — |
| 1991-03-15 | $3.70 | $4.54 | 78,400 | — | — |
| 1991-03-14 | $3.69 | $4.53 | 384,800 | — | — |
| 1991-03-13 | $3.72 | $4.56 | 107,200 | — | — |
| 1991-03-12 | $3.73 | $4.58 | 367,200 | — | — |
| 1991-03-11 | $3.80 | $4.66 | 784,800 | — | — |
| 1991-03-08 | $3.81 | $4.68 | 484,800 | — | — |
| 1991-03-07 | $3.72 | $4.56 | 689,600 | — | — |
| 1991-03-06 | $3.58 | $4.39 | 506,400 | — | — |
| 1991-03-05 | $3.44 | $4.22 | 160,800 | — | — |
| 1991-03-04 | $3.41 | $4.18 | 467,200 | — | — |
| 1991-03-01 | $3.34 | $4.10 | 540,000 | — | — |
| 1991-02-28 | $3.31 | $4.07 | 355,200 | — | — |
| 1991-02-27 | $3.28 | $4.03 | 568,800 | — | — |
| 1991-02-26 | $3.27 | $4.01 | 832,800 | — | — |
| 1991-02-25 | $3.23 | $3.97 | 631,200 | — | — |
| 1991-02-22 | $3.22 | $3.95 | 454,400 | — | — |
| 1991-02-21 | $3.22 | $3.95 | 430,400 | — | — |
| 1991-02-20 | $3.25 | $3.99 | 1,124,000 | — | — |
| 1991-02-19 | $3.20 | $3.93 | 332,800 | — | — |
| 1991-02-15 | $3.63 | $3.80 | 186,400 | — | — |
| 1991-02-14 | $3.61 | $3.79 | 66,400 | — | — |
| 1991-02-13 | $3.64 | $3.82 | 114,400 | — | — |
| 1991-02-12 | $3.63 | $3.80 | 18,400 | — | — |
| 1991-02-11 | $3.63 | $3.80 | 89,600 | — | — |
| 1991-02-08 | $3.58 | $3.76 | 21,600 | — | — |
| 1991-02-07 | $3.63 | $3.80 | 73,600 | — | — |
| 1991-02-06 | $3.59 | $3.77 | 155,200 | — | — |
| 1991-02-05 | $3.58 | $3.76 | 583,200 | — | — |
| 1991-02-04 | $3.59 | $3.77 | 419,200 | — | — |
| 1991-02-01 | $3.61 | $3.79 | 273,600 | — | — |
| 1991-01-31 | $3.64 | $3.82 | 256,800 | — | — |
| 1991-01-30 | $3.69 | $3.87 | 106,400 | — | — |
| 1991-01-29 | $3.64 | $3.82 | 188,000 | — | — |
| 1991-01-28 | $3.63 | $3.80 | 89,600 | — | — |
| 1991-01-25 | $3.61 | $3.79 | 280,000 | — | — |
| 1991-01-24 | $3.53 | $3.71 | 202,400 | — | — |
| 1991-01-23 | $3.44 | $3.61 | 247,200 | — | — |
| 1991-01-22 | $3.47 | $3.64 | 91,200 | — | — |
| 1991-01-21 | $3.53 | $3.71 | 343,200 | — | — |
| 1991-01-18 | $3.45 | $3.62 | 80,800 | — | — |
| 1991-01-17 | $3.41 | $3.58 | 36,000 | — | — |
| 1991-01-16 | $3.36 | $3.53 | 252,800 | — | — |
| 1991-01-15 | $3.41 | $3.58 | 15,200 | — | — |
| 1991-01-14 | $3.41 | $3.58 | 38,400 | — | — |
| 1991-01-11 | $3.42 | $3.59 | 87,200 | — | — |
| 1991-01-10 | $3.38 | $3.54 | 344,000 | — | — |
| 1991-01-09 | $3.39 | $3.56 | 136,800 | — | — |
| 1991-01-08 | $3.47 | $3.64 | 108,000 | — | — |
| 1991-01-07 | $3.44 | $3.61 | 44,800 | — | — |
| 1991-01-04 | $3.44 | $3.61 | 68,800 | — | — |
| 1991-01-03 | $3.42 | $3.59 | 49,600 | — | — |
| 1991-01-02 | $3.39 | $3.56 | 24,000 | — | — |