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 | $3.65 | $4.82 | 759,840 | — | — |
| 1991-12-30 | $3.57 | $4.72 | 978,788 | — | — |
| 1991-12-27 | $3.49 | $4.62 | 314,819 | — | — |
| 1991-12-26 | $3.47 | $4.59 | 589,475 | — | — |
| 1991-12-24 | $3.42 | $4.51 | 1,248,262 | — | — |
| 1991-12-23 | $3.34 | $4.41 | 514,981 | — | — |
| 1991-12-20 | $3.32 | $4.39 | 1,025,428 | — | — |
| 1991-12-19 | $3.32 | $4.39 | 516,277 | — | — |
| 1991-12-18 | $3.34 | $4.41 | 296,033 | — | — |
| 1991-12-17 | $3.28 | $4.33 | 169,717 | — | — |
| 1991-12-16 | $3.32 | $4.39 | 592,066 | — | — |
| 1991-12-13 | $3.36 | $4.44 | 612,147 | — | — |
| 1991-12-12 | $3.26 | $4.31 | 447,613 | — | — |
| 1991-12-11 | $3.16 | $4.18 | 331,013 | — | — |
| 1991-12-10 | $3.26 | $4.31 | 410,042 | — | — |
| 1991-12-09 | $3.20 | $4.23 | 182,673 | — | — |
| 1991-12-06 | $3.20 | $4.23 | 187,207 | — | — |
| 1991-12-05 | $3.24 | $4.28 | 849,881 | — | — |
| 1991-12-04 | $3.16 | $4.18 | 1,557,251 | — | — |
| 1991-12-03 | $3.24 | $4.28 | 380,892 | — | — |
| 1991-12-02 | $3.26 | $4.31 | 166,478 | — | — |
| 1991-11-29 | $3.20 | $4.19 | 399,677 | — | — |
| 1991-11-27 | $3.32 | $4.35 | 298,624 | — | — |
| 1991-11-26 | $3.38 | $4.42 | 1,115,469 | — | — |
| 1991-11-25 | $3.32 | $4.35 | 322,592 | — | — |
| 1991-11-22 | $3.40 | $4.45 | 498,787 | — | — |
| 1991-11-21 | $3.42 | $4.47 | 502,026 | — | — |
| 1991-11-20 | $3.36 | $4.40 | 557,734 | — | — |
| 1991-11-19 | $3.47 | $4.55 | 520,163 | — | — |
| 1991-11-18 | $3.59 | $4.70 | 301,863 | — | — |
| 1991-11-15 | $3.59 | $4.70 | 217,005 | — | — |
| 1991-11-14 | $3.63 | $4.75 | 423,645 | — | — |
| 1991-11-13 | $3.43 | $4.50 | 424,293 | — | — |
| 1991-11-12 | $3.70 | $4.85 | 126,316 | — | — |
| 1991-11-11 | $3.63 | $4.75 | 178,138 | — | — |
| 1991-11-08 | $3.63 | $4.75 | 400,325 | — | — |
| 1991-11-07 | $3.80 | $4.98 | 485,831 | — | — |
| 1991-11-06 | $3.49 | $4.57 | 833,686 | — | — |
| 1991-11-05 | $3.53 | $4.62 | 171,013 | — | — |
| 1991-11-04 | $3.47 | $4.55 | 749,476 | — | — |
| 1991-11-01 | $3.43 | $4.50 | 645,832 | — | — |
| 1991-10-31 | $3.34 | $4.37 | 231,903 | — | — |
| 1991-10-30 | $3.38 | $4.42 | 446,965 | — | — |
| 1991-10-29 | $3.42 | $4.47 | 546,074 | — | — |
| 1991-10-28 | $3.40 | $4.45 | 551,257 | — | — |
| 1991-10-25 | $3.40 | $4.45 | 467,694 | — | — |
| 1991-10-24 | $3.38 | $4.42 | 941,865 | — | — |
| 1991-10-23 | $3.55 | $4.65 | 426,884 | — | — |
| 1991-10-22 | $3.70 | $4.85 | 945,104 | — | — |
| 1991-10-21 | $3.67 | $4.80 | 91,984 | — | — |
| 1991-10-18 | $3.63 | $4.75 | 375,062 | — | — |
| 1991-10-17 | $3.69 | $4.83 | 444,374 | — | — |
| 1991-10-16 | $3.69 | $4.83 | 173,604 | — | — |
| 1991-10-15 | $3.74 | $4.90 | 421,054 | — | — |
| 1991-10-14 | $3.70 | $4.85 | 153,523 | — | — |
| 1991-10-11 | $3.69 | $4.83 | 426,884 | — | — |
| 1991-10-10 | $3.70 | $4.85 | 292,147 | — | — |
| 1991-10-09 | $3.67 | $4.80 | 693,119 | — | — |
| 1991-10-08 | $3.74 | $4.90 | 543,483 | — | — |
| 1991-10-07 | $3.70 | $4.85 | 112,713 | — | — |
| 1991-10-04 | $3.70 | $4.85 | 371,823 | — | — |
| 1991-10-03 | $3.70 | $4.85 | 587,532 | — | — |
| 1991-10-02 | $3.72 | $4.88 | 120,486 | — | — |
| 1991-10-01 | $3.70 | $4.85 | 190,446 | — | — |
| 1991-09-30 | $3.72 | $4.88 | 416,519 | — | — |
| 1991-09-27 | $3.70 | $4.85 | 85,506 | — | — |
| 1991-09-26 | $3.72 | $4.88 | 226,721 | — | — |
| 1991-09-25 | $3.80 | $4.98 | 248,098 | — | — |
| 1991-09-24 | $3.74 | $4.90 | 332,309 | — | — |
| 1991-09-23 | $3.84 | $5.03 | 392,552 | — | — |
| 1991-09-20 | $3.92 | $5.13 | 1,230,125 | — | — |
| 1991-09-19 | $3.63 | $4.75 | 764,375 | — | — |
| 1991-09-18 | $3.76 | $4.93 | 288,908 | — | — |
| 1991-09-17 | $3.88 | $5.08 | 1,061,055 | — | — |
| 1991-09-16 | $3.98 | $5.21 | 305,102 | — | — |
| 1991-09-13 | $3.98 | $5.21 | 270,122 | — | — |
| 1991-09-12 | $4.13 | $5.41 | 242,268 | — | — |
| 1991-09-11 | $4.21 | $5.51 | 97,166 | — | — |
| 1991-09-10 | $4.05 | $5.31 | 105,587 | — | — |
| 1991-09-09 | $4.01 | $5.26 | 191,094 | — | — |
| 1991-09-06 | $4.15 | $5.43 | 211,822 | — | — |
| 1991-09-05 | $4.25 | $5.56 | 1,204,214 | — | — |
| 1991-09-04 | $4.09 | $5.36 | 280,487 | — | — |
| 1991-09-03 | $4.15 | $5.43 | 91,984 | — | — |
| 1991-08-30 | $4.17 | $5.46 | 92,632 | — | — |
| 1991-08-29 | $4.11 | $5.34 | 81,620 | — | — |
| 1991-08-28 | $4.21 | $5.47 | 132,794 | — | — |
| 1991-08-27 | $4.19 | $5.44 | 31,093 | — | — |
| 1991-08-26 | $4.17 | $5.42 | 97,814 | — | — |
| 1991-08-23 | $4.25 | $5.52 | 304,454 | — | — |
| 1991-08-22 | $4.03 | $5.24 | 136,681 | — | — |
| 1991-08-21 | $4.26 | $5.55 | 222,835 | — | — |
| 1991-08-20 | $4.17 | $5.42 | 208,584 | — | — |
| 1991-08-19 | $4.09 | $5.32 | 340,082 | — | — |
| 1991-08-16 | $4.05 | $5.27 | 202,106 | — | — |
| 1991-08-15 | $4.09 | $5.32 | 269,474 | — | — |
| 1991-08-14 | $4.15 | $5.39 | 140,567 | — | — |
| 1991-08-13 | $4.28 | $5.57 | 264,292 | — | — |
| 1991-08-12 | $4.28 | $5.57 | 99,757 | — | — |
| 1991-08-09 | $4.13 | $5.37 | 665,913 | — | — |
| 1991-08-08 | $4.21 | $5.47 | 422,349 | — | — |
| 1991-08-07 | $4.13 | $5.37 | 202,106 | — | — |
| 1991-08-06 | $4.26 | $5.55 | 140,567 | — | — |
| 1991-08-05 | $4.34 | $5.65 | 108,178 | — | — |
| 1991-08-02 | $4.40 | $5.72 | 286,317 | — | — |
| 1991-08-01 | $4.42 | $5.75 | 759,192 | — | — |
| 1991-07-31 | $4.32 | $5.62 | 335,547 | — | — |
| 1991-07-30 | $4.36 | $5.67 | 119,838 | — | — |
| 1991-07-29 | $4.34 | $5.65 | 176,843 | — | — |
| 1991-07-26 | $4.36 | $5.67 | 82,267 | — | — |
| 1991-07-25 | $4.46 | $5.80 | 116,600 | — | — |
| 1991-07-24 | $4.50 | $5.85 | 117,895 | — | — |
| 1991-07-23 | $4.52 | $5.87 | 439,839 | — | — |
| 1991-07-22 | $4.52 | $5.87 | 87,450 | — | — |
| 1991-07-19 | $4.48 | $5.82 | 237,733 | — | — |
| 1991-07-18 | $4.48 | $5.82 | 367,936 | — | — |
| 1991-07-17 | $4.42 | $5.75 | 443,726 | — | — |
| 1991-07-16 | $4.50 | $5.85 | 193,685 | — | — |
| 1991-07-15 | $4.55 | $5.92 | 244,859 | — | — |
| 1991-07-12 | $4.46 | $5.80 | 217,652 | — | — |
| 1991-07-11 | $4.36 | $5.67 | 92,632 | — | — |
| 1991-07-10 | $4.34 | $5.65 | 129,555 | — | — |
| 1991-07-09 | $4.34 | $5.65 | 195,628 | — | — |
| 1991-07-08 | $4.38 | $5.70 | 401,621 | — | — |
| 1991-07-05 | $4.32 | $5.62 | 102,996 | — | — |
| 1991-07-03 | $4.32 | $5.62 | 85,506 | — | — |
| 1991-07-02 | $4.46 | $5.80 | 224,778 | — | — |
| 1991-07-01 | $4.38 | $5.70 | 227,369 | — | — |
| 1991-06-28 | $4.25 | $5.52 | 284,373 | — | — |
| 1991-06-27 | $4.07 | $5.29 | 354,981 | — | — |
| 1991-06-26 | $4.15 | $5.39 | 395,143 | — | — |
| 1991-06-25 | $4.32 | $5.62 | 80,972 | — | — |
| 1991-06-24 | $4.28 | $5.57 | 365,993 | — | — |
| 1991-06-21 | $4.53 | $5.90 | 284,373 | — | — |
| 1991-06-20 | $4.53 | $5.90 | 257,167 | — | — |
| 1991-06-19 | $4.52 | $5.87 | 433,361 | — | — |
| 1991-06-18 | $4.61 | $6.00 | 394,495 | — | — |
| 1991-06-17 | $4.53 | $5.90 | 272,713 | — | — |
| 1991-06-14 | $4.44 | $5.77 | 419,110 | — | — |
| 1991-06-13 | $4.21 | $5.47 | 194,333 | — | — |
| 1991-06-12 | $4.15 | $5.39 | 200,810 | — | — |
| 1991-06-11 | $4.28 | $5.57 | 157,409 | — | — |
| 1991-06-10 | $4.21 | $5.47 | 72,551 | — | — |
| 1991-06-07 | $4.19 | $5.44 | 121,134 | — | — |
| 1991-06-06 | $4.21 | $5.47 | 69,312 | — | — |
| 1991-06-05 | $4.21 | $5.47 | 107,531 | — | — |
| 1991-06-04 | $4.30 | $5.60 | 201,458 | — | — |
| 1991-06-03 | $4.23 | $5.50 | 424,940 | — | — |
| 1991-05-31 | $4.03 | $5.24 | 507,208 | — | — |
| 1991-05-30 | $3.99 | $5.16 | 210,527 | — | — |
| 1991-05-29 | $3.92 | $5.06 | 152,875 | — | — |
| 1991-05-28 | $3.96 | $5.11 | 864,132 | — | — |
| 1991-05-24 | $3.94 | $5.08 | 230,608 | — | — |
| 1991-05-23 | $3.96 | $5.11 | 937,330 | — | — |
| 1991-05-22 | $3.96 | $5.11 | 675,629 | — | — |
| 1991-05-21 | $3.99 | $5.16 | 151,579 | — | — |
| 1991-05-20 | $3.98 | $5.13 | 72,551 | — | — |
| 1991-05-17 | $4.05 | $5.23 | 178,138 | — | — |
| 1991-05-16 | $3.96 | $5.11 | 93,927 | — | — |
| 1991-05-15 | $3.86 | $4.98 | 314,171 | — | — |
| 1991-05-14 | $3.86 | $4.98 | 224,778 | — | — |
| 1991-05-13 | $3.98 | $5.13 | 108,178 | — | — |
| 1991-05-10 | $3.98 | $5.13 | 419,110 | — | — |
| 1991-05-09 | $4.01 | $5.18 | 191,094 | — | — |
| 1991-05-08 | $4.01 | $5.18 | 407,450 | — | — |
| 1991-05-07 | $3.98 | $5.13 | 100,405 | — | — |
| 1991-05-06 | $4.05 | $5.23 | 237,733 | — | — |
| 1991-05-03 | $4.01 | $5.18 | 513,038 | — | — |
| 1991-05-02 | $4.05 | $5.23 | 742,350 | — | — |
| 1991-05-01 | $3.94 | $5.08 | 176,843 | — | — |
| 1991-04-30 | $3.88 | $5.01 | 272,066 | — | — |
| 1991-04-29 | $3.90 | $5.03 | 156,114 | — | — |
| 1991-04-26 | $4.03 | $5.21 | 238,381 | — | — |
| 1991-04-25 | $4.21 | $5.43 | 1,046,157 | — | — |
| 1991-04-24 | $3.99 | $5.16 | 558,382 | — | — |
| 1991-04-23 | $3.94 | $5.08 | 676,925 | — | — |
| 1991-04-22 | $3.82 | $4.93 | 552,552 | — | — |
| 1991-04-19 | $3.86 | $4.98 | 2,353,367 | — | — |
| 1991-04-18 | $3.94 | $5.08 | 1,974,418 | — | — |
| 1991-04-17 | $3.96 | $5.11 | 754,010 | — | — |
| 1991-04-16 | $4.05 | $5.23 | 1,394,012 | — | — |
| 1991-04-15 | $4.09 | $5.28 | 121,782 | — | — |
| 1991-04-12 | $4.13 | $5.33 | 153,523 | — | — |
| 1991-04-11 | $4.13 | $5.33 | 876,440 | — | — |
| 1991-04-10 | $4.15 | $5.36 | 193,685 | — | — |
| 1991-04-09 | $4.09 | $5.28 | 272,066 | — | — |
| 1991-04-08 | $4.13 | $5.33 | 167,126 | — | — |
| 1991-04-05 | $4.11 | $5.31 | 562,916 | — | — |
| 1991-04-04 | $4.11 | $5.31 | 268,179 | — | — |
| 1991-04-03 | $4.19 | $5.41 | 389,961 | — | — |
| 1991-04-02 | $4.15 | $5.36 | 423,645 | — | — |
| 1991-04-01 | $4.05 | $5.23 | 193,037 | — | — |
| 1991-03-28 | $4.09 | $5.28 | 189,798 | — | — |
| 1991-03-27 | $4.13 | $5.33 | 214,414 | — | — |
| 1991-03-26 | $4.11 | $5.31 | 262,997 | — | — |
| 1991-03-25 | $4.19 | $5.41 | 118,543 | — | — |
| 1991-03-22 | $4.17 | $5.38 | 152,875 | — | — |
| 1991-03-21 | $4.11 | $5.31 | 584,293 | — | — |
| 1991-03-20 | $4.05 | $5.23 | 397,086 | — | — |
| 1991-03-19 | $4.17 | $5.38 | 220,891 | — | — |
| 1991-03-18 | $4.23 | $5.46 | 226,721 | — | — |
| 1991-03-15 | $4.23 | $5.46 | 621,216 | — | — |
| 1991-03-14 | $4.26 | $5.51 | 366,641 | — | — |
| 1991-03-13 | $4.28 | $5.53 | 355,628 | — | — |
| 1991-03-12 | $4.28 | $5.53 | 334,252 | — | — |
| 1991-03-11 | $4.36 | $5.63 | 702,836 | — | — |
| 1991-03-08 | $4.36 | $5.63 | 578,463 | — | — |
| 1991-03-07 | $4.30 | $5.55 | 1,211,987 | — | — |
| 1991-03-06 | $4.21 | $5.43 | 1,272,230 | — | — |
| 1991-03-05 | $3.96 | $5.11 | 658,787 | — | — |
| 1991-03-04 | $3.80 | $4.91 | 303,159 | — | — |
| 1991-03-01 | $3.80 | $4.87 | 221,539 | — | — |
| 1991-02-28 | $3.65 | $4.67 | 649,071 | — | — |
| 1991-02-27 | $3.67 | $4.70 | 194,980 | — | — |
| 1991-02-26 | $3.59 | $4.60 | 271,418 | — | — |
| 1991-02-25 | $3.74 | $4.80 | 296,681 | — | — |
| 1991-02-22 | $3.78 | $4.85 | 281,134 | — | — |
| 1991-02-21 | $3.78 | $4.85 | 227,369 | — | — |
| 1991-02-20 | $3.82 | $4.89 | 19,433 | — | — |
| 1991-02-19 | $3.88 | $4.97 | 170,365 | — | — |
| 1991-02-15 | $3.84 | $4.92 | 307,693 | — | — |
| 1991-02-14 | $3.82 | $4.89 | 831,743 | — | — |
| 1991-02-13 | $3.88 | $4.97 | 1,247,615 | — | — |
| 1991-02-12 | $3.82 | $4.89 | 700,893 | — | — |
| 1991-02-11 | $3.82 | $4.89 | 677,573 | — | — |
| 1991-02-08 | $3.69 | $4.72 | 174,251 | — | — |
| 1991-02-07 | $3.69 | $4.72 | 530,528 | — | — |
| 1991-02-06 | $3.72 | $4.77 | 552,552 | — | — |
| 1991-02-05 | $3.76 | $4.82 | 262,349 | — | — |
| 1991-02-04 | $3.65 | $4.67 | 491,013 | — | — |
| 1991-02-01 | $3.51 | $4.50 | 564,212 | — | — |
| 1991-01-31 | $3.55 | $4.55 | 417,167 | — | — |
| 1991-01-30 | $3.55 | $4.55 | 577,168 | — | — |
| 1991-01-29 | $3.67 | $4.70 | 627,046 | — | — |
| 1991-01-28 | $3.76 | $4.82 | 1,029,314 | — | — |
| 1991-01-25 | $3.70 | $4.75 | 267,531 | — | — |
| 1991-01-24 | $3.61 | $4.62 | 475,467 | — | — |
| 1991-01-23 | $3.61 | $4.62 | 183,968 | — | — |
| 1991-01-22 | $3.65 | $4.67 | 303,806 | — | — |
| 1991-01-21 | $3.51 | $4.50 | 239,029 | — | — |
| 1991-01-18 | $3.40 | $4.35 | 618,625 | — | — |
| 1991-01-17 | $3.38 | $4.33 | 1,219,760 | — | — |
| 1991-01-16 | $3.43 | $4.40 | 281,134 | — | — |
| 1991-01-15 | $3.36 | $4.30 | 891,986 | — | — |
| 1991-01-14 | $3.28 | $4.20 | 134,089 | — | — |
| 1991-01-11 | $3.20 | $4.10 | 254,576 | — | — |
| 1991-01-10 | $3.11 | $3.98 | 313,523 | — | — |
| 1991-01-09 | $3.07 | $3.93 | 475,467 | — | — |
| 1991-01-08 | $3.05 | $3.91 | 964,537 | — | — |
| 1991-01-07 | $3.01 | $3.86 | 851,176 | — | — |
| 1991-01-04 | $3.01 | $3.86 | 56,356 | — | — |
| 1991-01-03 | $2.97 | $3.81 | 470,285 | — | — |
| 1991-01-02 | $3.01 | $3.86 | 478,706 | — | — |