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 | $5.09 | $6.08 | 136,000 | — | — |
| 1991-12-30 | $4.94 | $5.90 | 64,800 | — | — |
| 1991-12-27 | $4.95 | $5.91 | 136,000 | — | — |
| 1991-12-26 | $4.88 | $5.82 | 92,000 | — | — |
| 1991-12-24 | $4.81 | $5.75 | 48,800 | — | — |
| 1991-12-23 | $4.70 | $5.62 | 52,000 | — | — |
| 1991-12-20 | $4.59 | $5.49 | 49,600 | — | — |
| 1991-12-19 | $4.50 | $5.37 | 29,600 | — | — |
| 1991-12-18 | $4.45 | $5.32 | 36,800 | — | — |
| 1991-12-17 | $4.41 | $5.26 | 48,000 | — | — |
| 1991-12-16 | $4.44 | $5.30 | 60,800 | — | — |
| 1991-12-13 | $4.41 | $5.26 | 228,000 | — | — |
| 1991-12-12 | $4.38 | $5.22 | 8,800 | — | — |
| 1991-12-11 | $4.30 | $5.13 | 156,800 | — | — |
| 1991-12-10 | $4.48 | $5.35 | 8,800 | — | — |
| 1991-12-09 | $4.48 | $5.35 | 16,000 | — | — |
| 1991-12-06 | $4.47 | $5.34 | 8,000 | — | — |
| 1991-12-05 | $4.48 | $5.35 | 11,200 | — | — |
| 1991-12-04 | $4.55 | $5.43 | 162,400 | — | — |
| 1991-12-03 | $4.58 | $5.47 | 9,600 | — | — |
| 1991-12-02 | $4.59 | $5.49 | 36,800 | — | — |
| 1991-11-29 | $4.69 | $5.60 | 75,200 | — | — |
| 1991-11-27 | $4.58 | $5.47 | 2,400 | — | — |
| 1991-11-26 | $4.56 | $5.45 | 30,400 | — | — |
| 1991-11-25 | $4.69 | $5.60 | 48,800 | — | — |
| 1991-11-22 | $4.70 | $5.62 | 33,600 | — | — |
| 1991-11-21 | $4.70 | $5.62 | 180,000 | — | — |
| 1991-11-20 | $4.72 | $5.63 | 65,600 | — | — |
| 1991-11-19 | $4.75 | $5.67 | 11,200 | — | — |
| 1991-11-18 | $4.75 | $5.67 | 50,400 | — | — |
| 1991-11-15 | $4.80 | $5.73 | 28,800 | — | — |
| 1991-11-14 | $4.83 | $5.77 | 33,600 | — | — |
| 1991-11-13 | $4.75 | $5.67 | 58,400 | — | — |
| 1991-11-12 | $4.75 | $5.67 | 21,600 | — | — |
| 1991-11-11 | $4.73 | $5.61 | 156,000 | — | — |
| 1991-11-08 | $4.70 | $5.57 | 57,600 | — | — |
| 1991-11-07 | $4.66 | $5.51 | 99,200 | — | — |
| 1991-11-06 | $4.56 | $5.40 | 99,200 | — | — |
| 1991-11-05 | $4.44 | $5.25 | 62,400 | — | — |
| 1991-11-04 | $4.41 | $5.22 | 31,200 | — | — |
| 1991-11-01 | $4.44 | $5.25 | 56,000 | — | — |
| 1991-10-31 | $4.44 | $5.25 | 56,800 | — | — |
| 1991-10-30 | $4.41 | $5.22 | 56,000 | — | — |
| 1991-10-29 | $4.45 | $5.27 | 22,400 | — | — |
| 1991-10-28 | $4.44 | $5.25 | 30,400 | — | — |
| 1991-10-25 | $4.48 | $5.31 | 20,000 | — | — |
| 1991-10-24 | $4.52 | $5.35 | 41,600 | — | — |
| 1991-10-23 | $4.45 | $5.27 | 17,600 | — | — |
| 1991-10-22 | $4.42 | $5.24 | 17,600 | — | — |
| 1991-10-21 | $4.48 | $5.31 | 36,000 | — | — |
| 1991-10-18 | $4.50 | $5.33 | 14,400 | — | — |
| 1991-10-17 | $4.44 | $5.25 | 87,200 | — | — |
| 1991-10-16 | $4.50 | $5.33 | 143,200 | — | — |
| 1991-10-15 | $4.44 | $5.25 | 263,200 | — | — |
| 1991-10-14 | $4.47 | $5.29 | 150,400 | — | — |
| 1991-10-11 | $4.44 | $5.25 | 170,400 | — | — |
| 1991-10-10 | $4.34 | $5.14 | 107,200 | — | — |
| 1991-10-09 | $4.30 | $5.09 | 20,000 | — | — |
| 1991-10-08 | $4.33 | $5.12 | 2,400 | — | — |
| 1991-10-07 | $4.31 | $5.11 | 34,400 | — | — |
| 1991-10-04 | $4.34 | $5.14 | 1,600 | — | — |
| 1991-10-03 | $4.38 | $5.18 | 13,600 | — | — |
| 1991-10-02 | $4.47 | $5.29 | 168,000 | — | — |
| 1991-10-01 | $4.50 | $5.33 | 212,000 | — | — |
| 1991-09-30 | $4.53 | $5.36 | 46,400 | — | — |
| 1991-09-27 | $4.50 | $5.33 | 160,000 | — | — |
| 1991-09-26 | $4.39 | $5.20 | 225,600 | — | — |
| 1991-09-25 | $4.27 | $5.05 | 154,400 | — | — |
| 1991-09-24 | $4.16 | $4.92 | 188,000 | — | — |
| 1991-09-23 | $4.02 | $4.75 | 250,400 | — | — |
| 1991-09-20 | $4.05 | $4.79 | 21,600 | — | — |
| 1991-09-19 | $4.03 | $4.77 | 84,800 | — | — |
| 1991-09-18 | $4.00 | $4.74 | 19,200 | — | — |
| 1991-09-17 | $4.02 | $4.75 | 10,400 | — | — |
| 1991-09-16 | $4.03 | $4.77 | 9,600 | — | — |
| 1991-09-13 | $4.00 | $4.74 | 20,000 | — | — |
| 1991-09-12 | $4.00 | $4.74 | 9,600 | — | — |
| 1991-09-11 | $4.05 | $4.79 | 39,200 | — | — |
| 1991-09-10 | $4.03 | $4.77 | 48,800 | — | — |
| 1991-09-09 | $4.03 | $4.77 | 2,400 | — | — |
| 1991-09-06 | $4.05 | $4.79 | 21,600 | — | — |
| 1991-09-05 | $4.05 | $4.79 | 71,200 | — | — |
| 1991-09-04 | $4.06 | $4.81 | 949,600 | — | — |
| 1991-09-03 | $4.06 | $4.81 | 16,000 | — | — |
| 1991-08-30 | $4.06 | $4.81 | 228,800 | — | — |
| 1991-08-29 | $4.06 | $4.81 | 35,200 | — | — |
| 1991-08-28 | $4.03 | $4.77 | 218,400 | — | — |
| 1991-08-27 | $4.03 | $4.77 | 86,400 | — | — |
| 1991-08-26 | $3.97 | $4.70 | 151,200 | — | — |
| 1991-08-23 | $3.89 | $4.61 | 52,800 | — | — |
| 1991-08-22 | $3.92 | $4.64 | 56,000 | — | — |
| 1991-08-21 | $3.94 | $4.66 | 133,600 | — | — |
| 1991-08-20 | $3.94 | $4.66 | 103,200 | — | — |
| 1991-08-19 | $3.95 | $4.68 | 12,000 | — | — |
| 1991-08-16 | $3.97 | $4.70 | 147,200 | — | — |
| 1991-08-15 | $4.00 | $4.74 | 38,400 | — | — |
| 1991-08-14 | $3.97 | $4.70 | 66,400 | — | — |
| 1991-08-13 | $3.97 | $4.70 | 32,000 | — | — |
| 1991-08-12 | $4.00 | $4.69 | 89,600 | — | — |
| 1991-08-09 | $4.03 | $4.73 | 16,000 | — | — |
| 1991-08-08 | $4.03 | $4.73 | 84,000 | — | — |
| 1991-08-07 | $4.06 | $4.76 | 84,800 | — | — |
| 1991-08-06 | $3.98 | $4.67 | 32,000 | — | — |
| 1991-08-05 | $4.02 | $4.71 | 281,600 | — | — |
| 1991-08-02 | $4.05 | $4.74 | 48,000 | — | — |
| 1991-08-01 | $4.16 | $4.87 | 91,200 | — | — |
| 1991-07-31 | $4.13 | $4.83 | 119,200 | — | — |
| 1991-07-30 | $4.05 | $4.74 | 12,800 | — | — |
| 1991-07-29 | $4.13 | $4.83 | 28,000 | — | — |
| 1991-07-26 | $4.19 | $4.91 | 0 | — | — |
| 1991-07-25 | $4.19 | $4.91 | 53,600 | — | — |
| 1991-07-24 | $4.06 | $4.76 | 36,000 | — | — |
| 1991-07-23 | $4.13 | $4.83 | 45,600 | — | — |
| 1991-07-22 | $4.09 | $4.80 | 4,000 | — | — |
| 1991-07-19 | $4.13 | $4.83 | 781,600 | — | — |
| 1991-07-18 | $4.13 | $4.83 | 30,400 | — | — |
| 1991-07-17 | $4.06 | $4.76 | 8,000 | — | — |
| 1991-07-16 | $4.09 | $4.80 | 66,400 | — | — |
| 1991-07-15 | $4.08 | $4.78 | 43,200 | — | — |
| 1991-07-12 | $4.02 | $4.71 | 8,800 | — | — |
| 1991-07-11 | $4.00 | $4.69 | 96,800 | — | — |
| 1991-07-10 | $3.98 | $4.67 | 28,800 | — | — |
| 1991-07-09 | $4.08 | $4.78 | 150,400 | — | — |
| 1991-07-08 | $3.97 | $4.65 | 9,600 | — | — |
| 1991-07-05 | $4.00 | $4.69 | 800 | — | — |
| 1991-07-03 | $4.00 | $4.69 | 1,600 | — | — |
| 1991-07-02 | $4.02 | $4.71 | 55,200 | — | — |
| 1991-07-01 | $4.06 | $4.76 | 19,200 | — | — |
| 1991-06-28 | $4.00 | $4.69 | 23,200 | — | — |
| 1991-06-27 | $4.05 | $4.74 | 28,800 | — | — |
| 1991-06-26 | $4.11 | $4.82 | 99,200 | — | — |
| 1991-06-25 | $4.09 | $4.80 | 23,200 | — | — |
| 1991-06-24 | $4.17 | $4.89 | 58,400 | — | — |
| 1991-06-21 | $4.19 | $4.91 | 55,200 | — | — |
| 1991-06-20 | $4.19 | $4.91 | 44,000 | — | — |
| 1991-06-19 | $4.25 | $4.98 | 191,200 | — | — |
| 1991-06-18 | $4.33 | $5.07 | 24,800 | — | — |
| 1991-06-17 | $4.30 | $5.04 | 7,200 | — | — |
| 1991-06-14 | $4.28 | $5.02 | 82,400 | — | — |
| 1991-06-13 | $4.23 | $4.96 | 3,200 | — | — |
| 1991-06-12 | $4.22 | $4.94 | 41,600 | — | — |
| 1991-06-11 | $4.34 | $5.09 | 12,800 | — | — |
| 1991-06-10 | $4.28 | $5.02 | 45,600 | — | — |
| 1991-06-07 | $4.31 | $5.05 | 74,400 | — | — |
| 1991-06-06 | $4.36 | $5.11 | 0 | — | — |
| 1991-06-05 | $4.36 | $5.11 | 43,200 | — | — |
| 1991-06-04 | $4.34 | $5.09 | 167,200 | — | — |
| 1991-06-03 | $4.33 | $5.07 | 48,000 | — | — |
| 1991-05-31 | $4.38 | $5.13 | 96,000 | — | — |
| 1991-05-30 | $4.34 | $5.09 | 25,600 | — | — |
| 1991-05-29 | $4.27 | $5.00 | 80,800 | — | — |
| 1991-05-28 | $4.14 | $4.85 | 4,000 | — | — |
| 1991-05-24 | $4.14 | $4.85 | 26,400 | — | — |
| 1991-05-23 | $4.11 | $4.82 | 201,600 | — | — |
| 1991-05-22 | $4.23 | $4.96 | 128,800 | — | — |
| 1991-05-21 | $4.31 | $5.05 | 24,000 | — | — |
| 1991-05-20 | $4.31 | $5.05 | 822,400 | — | — |
| 1991-05-17 | $4.41 | $5.16 | 12,800 | — | — |
| 1991-05-16 | $4.41 | $5.16 | 20,800 | — | — |
| 1991-05-15 | $4.39 | $5.15 | 4,000 | — | — |
| 1991-05-14 | $4.38 | $5.13 | 206,400 | — | — |
| 1991-05-13 | $4.47 | $5.19 | 95,200 | — | — |
| 1991-05-10 | $4.53 | $5.27 | 39,200 | — | — |
| 1991-05-09 | $4.45 | $5.17 | 22,400 | — | — |
| 1991-05-08 | $4.41 | $5.12 | 20,000 | — | — |
| 1991-05-07 | $4.39 | $5.10 | 36,000 | — | — |
| 1991-05-06 | $4.45 | $5.17 | 15,200 | — | — |
| 1991-05-03 | $4.42 | $5.14 | 36,000 | — | — |
| 1991-05-02 | $4.38 | $5.08 | 52,000 | — | — |
| 1991-05-01 | $4.31 | $5.01 | 17,600 | — | — |
| 1991-04-30 | $4.31 | $5.01 | 24,800 | — | — |
| 1991-04-29 | $4.31 | $5.01 | 8,000 | — | — |
| 1991-04-26 | $4.30 | $4.99 | 40,800 | — | — |
| 1991-04-25 | $4.33 | $5.03 | 17,600 | — | — |
| 1991-04-24 | $4.38 | $5.08 | 4,800 | — | — |
| 1991-04-23 | $4.34 | $5.05 | 8,800 | — | — |
| 1991-04-22 | $4.33 | $5.03 | 57,600 | — | — |
| 1991-04-19 | $4.38 | $5.08 | 108,800 | — | — |
| 1991-04-18 | $4.47 | $5.19 | 92,000 | — | — |
| 1991-04-17 | $4.59 | $5.34 | 54,400 | — | — |
| 1991-04-16 | $4.75 | $5.52 | 120,000 | — | — |
| 1991-04-15 | $4.80 | $5.57 | 16,800 | — | — |
| 1991-04-12 | $4.77 | $5.54 | 9,600 | — | — |
| 1991-04-11 | $4.73 | $5.50 | 58,400 | — | — |
| 1991-04-10 | $4.72 | $5.48 | 68,000 | — | — |
| 1991-04-09 | $4.70 | $5.46 | 39,200 | — | — |
| 1991-04-08 | $4.77 | $5.54 | 75,200 | — | — |
| 1991-04-05 | $4.67 | $5.43 | 47,200 | — | — |
| 1991-04-04 | $4.66 | $5.41 | 27,200 | — | — |
| 1991-04-03 | $4.61 | $5.36 | 73,600 | — | — |
| 1991-04-02 | $4.61 | $5.36 | 5,600 | — | — |
| 1991-04-01 | $4.61 | $5.36 | 40,000 | — | — |
| 1991-03-28 | $4.66 | $5.41 | 32,000 | — | — |
| 1991-03-27 | $4.56 | $5.30 | 16,800 | — | — |
| 1991-03-26 | $4.53 | $5.27 | 196,000 | — | — |
| 1991-03-25 | $4.48 | $5.21 | 21,600 | — | — |
| 1991-03-22 | $4.39 | $5.10 | 9,600 | — | — |
| 1991-03-21 | $4.39 | $5.10 | 29,600 | — | — |
| 1991-03-20 | $4.41 | $5.12 | 150,400 | — | — |
| 1991-03-19 | $4.39 | $5.10 | 124,800 | — | — |
| 1991-03-18 | $4.39 | $5.10 | 205,600 | — | — |
| 1991-03-15 | $4.31 | $5.01 | 20,800 | — | — |
| 1991-03-14 | $4.31 | $5.01 | 97,600 | — | — |
| 1991-03-13 | $4.31 | $5.01 | 13,600 | — | — |
| 1991-03-12 | $4.36 | $5.07 | 95,200 | — | — |
| 1991-03-11 | $4.33 | $5.03 | 563,200 | — | — |
| 1991-03-08 | $4.33 | $5.03 | 18,400 | — | — |
| 1991-03-07 | $4.33 | $5.03 | 48,800 | — | — |
| 1991-03-06 | $4.34 | $5.05 | 61,600 | — | — |
| 1991-03-05 | $4.36 | $5.07 | 50,400 | — | — |
| 1991-03-04 | $4.38 | $5.08 | 115,200 | — | — |
| 1991-03-01 | $4.34 | $5.05 | 7,200 | — | — |
| 1991-02-28 | $4.38 | $5.08 | 79,200 | — | — |
| 1991-02-27 | $4.36 | $5.07 | 90,400 | — | — |
| 1991-02-26 | $4.38 | $5.08 | 71,200 | — | — |
| 1991-02-25 | $4.36 | $5.07 | 8,800 | — | — |
| 1991-02-22 | $4.36 | $5.07 | 96,800 | — | — |
| 1991-02-21 | $4.38 | $5.08 | 56,000 | — | — |
| 1991-02-20 | $4.39 | $5.10 | 256,000 | — | — |
| 1991-02-19 | $4.47 | $5.19 | 28,800 | — | — |
| 1991-02-15 | $4.48 | $5.21 | 45,600 | — | — |
| 1991-02-14 | $4.52 | $5.25 | 33,600 | — | — |
| 1991-02-13 | $4.52 | $5.25 | 226,400 | — | — |
| 1991-02-12 | $4.53 | $5.27 | 176,800 | — | — |
| 1991-02-11 | $4.30 | $4.99 | 67,200 | — | — |
| 1991-02-08 | $4.31 | $4.97 | 28,800 | — | — |
| 1991-02-07 | $4.31 | $4.97 | 56,000 | — | — |
| 1991-02-06 | $4.25 | $4.89 | 44,000 | — | — |
| 1991-02-05 | $4.30 | $4.95 | 86,400 | — | — |
| 1991-02-04 | $4.14 | $4.77 | 134,400 | — | — |
| 1991-02-01 | $4.11 | $4.73 | 414,400 | — | — |
| 1991-01-31 | $4.09 | $4.71 | 216,800 | — | — |
| 1991-01-30 | $3.98 | $4.59 | 40,800 | — | — |
| 1991-01-29 | $3.81 | $4.39 | 2,400 | — | — |
| 1991-01-28 | $3.80 | $4.37 | 20,800 | — | — |
| 1991-01-25 | $3.81 | $4.39 | 81,600 | — | — |
| 1991-01-24 | $3.88 | $4.46 | 63,200 | — | — |
| 1991-01-23 | $3.83 | $4.41 | 53,600 | — | — |
| 1991-01-22 | $3.81 | $4.39 | 29,600 | — | — |
| 1991-01-21 | $3.83 | $4.41 | 138,400 | — | — |
| 1991-01-18 | $3.81 | $4.39 | 4,800 | — | — |
| 1991-01-17 | $3.78 | $4.35 | 21,600 | — | — |
| 1991-01-16 | $3.72 | $4.28 | 26,400 | — | — |
| 1991-01-15 | $3.73 | $4.30 | 15,200 | — | — |
| 1991-01-14 | $3.73 | $4.30 | 41,600 | — | — |
| 1991-01-11 | $3.83 | $4.41 | 8,000 | — | — |
| 1991-01-10 | $3.75 | $4.32 | 32,000 | — | — |
| 1991-01-09 | $3.75 | $4.32 | 16,000 | — | — |
| 1991-01-08 | $3.75 | $4.32 | 13,600 | — | — |
| 1991-01-07 | $3.75 | $4.32 | 111,200 | — | — |
| 1991-01-04 | $3.78 | $4.35 | 4,000 | — | — |
| 1991-01-03 | $3.78 | $4.35 | 17,600 | — | — |
| 1991-01-02 | $3.72 | $4.28 | 70,400 | — | — |