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
- 1989-01-03 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 | $5.25 | $9.42 | 58,700 | — | — |
| 1991-12-30 | $4.88 | $8.75 | 64,200 | — | — |
| 1991-12-27 | $5.25 | $9.42 | 43,300 | — | — |
| 1991-12-26 | $5.25 | $9.42 | 55,800 | — | — |
| 1991-12-24 | $5.44 | $9.76 | 41,600 | — | — |
| 1991-12-23 | $5.25 | $9.42 | 45,100 | — | — |
| 1991-12-20 | $5.50 | $9.87 | 54,300 | — | — |
| 1991-12-19 | $5.50 | $9.87 | 37,700 | — | — |
| 1991-12-18 | $5.63 | $10.09 | 77,500 | — | — |
| 1991-12-17 | $5.75 | $10.32 | 54,500 | — | — |
| 1991-12-16 | $5.75 | $10.32 | 154,400 | — | — |
| 1991-12-13 | $5.88 | $10.54 | 100,400 | — | — |
| 1991-12-12 | $5.38 | $9.64 | 19,000 | — | — |
| 1991-12-11 | $5.00 | $8.97 | 27,400 | — | — |
| 1991-12-10 | $5.25 | $9.42 | 13,200 | — | — |
| 1991-12-09 | $5.63 | $10.09 | 23,400 | — | — |
| 1991-12-06 | $5.75 | $10.32 | 14,900 | — | — |
| 1991-12-05 | $5.75 | $10.32 | 20,300 | — | — |
| 1991-12-04 | $5.75 | $10.32 | 42,200 | — | — |
| 1991-12-03 | $5.38 | $9.64 | 49,300 | — | — |
| 1991-12-02 | $5.25 | $9.42 | 8,000 | — | — |
| 1991-11-29 | $5.50 | $9.87 | 14,500 | — | — |
| 1991-11-27 | $5.25 | $9.42 | 13,700 | — | — |
| 1991-11-26 | $5.13 | $9.20 | 10,200 | — | — |
| 1991-11-25 | $5.38 | $9.64 | 35,200 | — | — |
| 1991-11-22 | $5.13 | $9.20 | 29,700 | — | — |
| 1991-11-21 | $5.25 | $9.42 | 15,400 | — | — |
| 1991-11-20 | $5.50 | $9.87 | 76,900 | — | — |
| 1991-11-19 | $5.06 | $9.08 | 114,200 | — | — |
| 1991-11-18 | $5.63 | $10.09 | 53,400 | — | — |
| 1991-11-15 | $5.63 | $10.09 | 87,300 | — | — |
| 1991-11-14 | $6.00 | $10.77 | 131,200 | — | — |
| 1991-11-13 | $6.00 | $10.77 | 325,900 | — | — |
| 1991-11-12 | $5.06 | $9.08 | 124,000 | — | — |
| 1991-11-11 | $5.00 | $8.97 | 74,100 | — | — |
| 1991-11-08 | $4.88 | $8.75 | 24,100 | — | — |
| 1991-11-07 | $4.88 | $8.75 | 22,000 | — | — |
| 1991-11-06 | $5.00 | $8.97 | 62,500 | — | — |
| 1991-11-05 | $4.88 | $8.75 | 15,900 | — | — |
| 1991-11-04 | $5.13 | $9.20 | 35,300 | — | — |
| 1991-11-01 | $5.13 | $9.20 | 36,300 | — | — |
| 1991-10-31 | $5.06 | $9.08 | 33,000 | — | — |
| 1991-10-30 | $5.25 | $9.42 | 77,100 | — | — |
| 1991-10-29 | $5.44 | $9.76 | 109,800 | — | — |
| 1991-10-28 | $5.38 | $9.64 | 167,800 | — | — |
| 1991-10-25 | $4.88 | $8.75 | 162,500 | — | — |
| 1991-10-24 | $4.88 | $8.75 | 59,800 | — | — |
| 1991-10-23 | $5.13 | $9.20 | 35,800 | — | — |
| 1991-10-22 | $5.06 | $9.08 | 213,000 | — | — |
| 1991-10-21 | $4.88 | $8.75 | 62,400 | — | — |
| 1991-10-18 | $5.00 | $8.97 | 131,800 | — | — |
| 1991-10-17 | $4.88 | $8.75 | 54,800 | — | — |
| 1991-10-16 | $5.00 | $8.97 | 200,900 | — | — |
| 1991-10-15 | $4.50 | $8.07 | 119,100 | — | — |
| 1991-10-14 | $4.50 | $8.07 | 63,100 | — | — |
| 1991-10-11 | $4.13 | $7.40 | 21,200 | — | — |
| 1991-10-10 | $4.00 | $7.18 | 11,800 | — | — |
| 1991-10-09 | $4.25 | $7.63 | 44,200 | — | — |
| 1991-10-08 | $4.13 | $7.40 | 20,700 | — | — |
| 1991-10-07 | $4.00 | $7.18 | 24,100 | — | — |
| 1991-10-04 | $4.00 | $7.18 | 38,500 | — | — |
| 1991-10-03 | $4.06 | $7.29 | 47,700 | — | — |
| 1991-10-02 | $4.19 | $7.51 | 48,100 | — | — |
| 1991-10-01 | $4.19 | $7.51 | 62,400 | — | — |
| 1991-09-30 | $4.50 | $8.07 | 64,300 | — | — |
| 1991-09-27 | $3.94 | $7.06 | 13,800 | — | — |
| 1991-09-26 | $4.00 | $7.18 | 32,800 | — | — |
| 1991-09-25 | $3.63 | $6.50 | 41,000 | — | — |
| 1991-09-24 | $3.81 | $6.84 | 24,600 | — | — |
| 1991-09-23 | $3.75 | $6.73 | 22,800 | — | — |
| 1991-09-20 | $3.88 | $6.95 | 15,600 | — | — |
| 1991-09-19 | $4.00 | $7.18 | 22,500 | — | — |
| 1991-09-18 | $3.88 | $6.95 | 59,000 | — | — |
| 1991-09-17 | $3.75 | $6.73 | 57,500 | — | — |
| 1991-09-16 | $3.88 | $6.95 | 29,000 | — | — |
| 1991-09-13 | $4.13 | $7.40 | 87,500 | — | — |
| 1991-09-12 | $4.44 | $7.96 | 14,700 | — | — |
| 1991-09-11 | $4.38 | $7.85 | 33,800 | — | — |
| 1991-09-10 | $4.38 | $7.85 | 76,700 | — | — |
| 1991-09-09 | $4.38 | $7.85 | 103,200 | — | — |
| 1991-09-06 | $4.13 | $7.40 | 55,900 | — | — |
| 1991-09-05 | $4.25 | $7.63 | 25,800 | — | — |
| 1991-09-04 | $4.13 | $7.40 | 92,000 | — | — |
| 1991-09-03 | $4.13 | $7.40 | 77,700 | — | — |
| 1991-08-30 | $4.25 | $7.63 | 55,400 | — | — |
| 1991-08-29 | $4.00 | $7.18 | 42,200 | — | — |
| 1991-08-28 | $4.00 | $7.18 | 88,200 | — | — |
| 1991-08-27 | $3.50 | $6.28 | 21,700 | — | — |
| 1991-08-26 | $3.75 | $6.73 | 6,900 | — | — |
| 1991-08-23 | $3.63 | $6.50 | 47,100 | — | — |
| 1991-08-22 | $3.69 | $6.62 | 72,100 | — | — |
| 1991-08-21 | $3.88 | $6.95 | 339,800 | — | — |
| 1991-08-20 | $3.69 | $6.62 | 19,100 | — | — |
| 1991-08-19 | $3.75 | $6.73 | 32,300 | — | — |
| 1991-08-16 | $3.75 | $6.73 | 4,300 | — | — |
| 1991-08-15 | $3.88 | $6.95 | 55,500 | — | — |
| 1991-08-14 | $3.88 | $6.95 | 75,500 | — | — |
| 1991-08-13 | $4.00 | $7.18 | 13,700 | — | — |
| 1991-08-12 | $4.00 | $7.18 | 18,900 | — | — |
| 1991-08-09 | $4.13 | $7.40 | 1,600 | — | — |
| 1991-08-08 | $4.25 | $7.63 | 49,500 | — | — |
| 1991-08-07 | $4.19 | $7.51 | 25,800 | — | — |
| 1991-08-06 | $4.13 | $7.40 | 14,500 | — | — |
| 1991-08-05 | $4.13 | $7.40 | 32,700 | — | — |
| 1991-08-02 | $4.25 | $7.63 | 18,800 | — | — |
| 1991-08-01 | $4.13 | $7.40 | 157,100 | — | — |
| 1991-07-31 | $4.38 | $7.85 | 10,600 | — | — |
| 1991-07-30 | $4.38 | $7.85 | 23,600 | — | — |
| 1991-07-29 | $4.38 | $7.85 | 6,400 | — | — |
| 1991-07-26 | $4.25 | $7.63 | 58,300 | — | — |
| 1991-07-25 | $4.63 | $8.30 | 79,800 | — | — |
| 1991-07-24 | $4.50 | $8.07 | 39,900 | — | — |
| 1991-07-23 | $4.38 | $7.85 | 15,600 | — | — |
| 1991-07-22 | $4.38 | $7.85 | 14,900 | — | — |
| 1991-07-19 | $4.50 | $8.07 | 3,600 | — | — |
| 1991-07-18 | $4.50 | $8.07 | 5,300 | — | — |
| 1991-07-17 | $4.63 | $8.30 | 4,100 | — | — |
| 1991-07-16 | $4.50 | $8.07 | 36,900 | — | — |
| 1991-07-15 | $4.75 | $8.52 | 6,900 | — | — |
| 1991-07-12 | $4.63 | $8.30 | 8,100 | — | — |
| 1991-07-11 | $4.63 | $8.30 | 10,100 | — | — |
| 1991-07-10 | $4.75 | $8.52 | 130,200 | — | — |
| 1991-07-09 | $4.88 | $8.75 | 52,800 | — | — |
| 1991-07-08 | $4.88 | $8.75 | 26,200 | — | — |
| 1991-07-05 | $5.00 | $8.97 | 19,200 | — | — |
| 1991-07-03 | $4.75 | $8.52 | 24,500 | — | — |
| 1991-07-02 | $4.63 | $8.30 | 41,500 | — | — |
| 1991-07-01 | $4.25 | $7.63 | 31,900 | — | — |
| 1991-06-28 | $4.13 | $7.40 | 14,300 | — | — |
| 1991-06-27 | $4.13 | $7.40 | 17,300 | — | — |
| 1991-06-26 | $4.13 | $7.40 | 67,800 | — | — |
| 1991-06-25 | $4.13 | $7.40 | 32,700 | — | — |
| 1991-06-24 | $4.25 | $7.63 | 49,400 | — | — |
| 1991-06-21 | $4.50 | $8.07 | 35,800 | — | — |
| 1991-06-20 | $4.38 | $7.85 | 16,300 | — | — |
| 1991-06-19 | $4.50 | $8.07 | 33,400 | — | — |
| 1991-06-18 | $4.50 | $8.07 | 23,600 | — | — |
| 1991-06-17 | $4.63 | $8.30 | 37,900 | — | — |
| 1991-06-14 | $4.75 | $8.52 | 32,800 | — | — |
| 1991-06-13 | $5.13 | $9.20 | 9,100 | — | — |
| 1991-06-12 | $5.25 | $9.42 | 15,600 | — | — |
| 1991-06-11 | $5.25 | $9.42 | 15,200 | — | — |
| 1991-06-10 | $5.25 | $9.42 | 35,600 | — | — |
| 1991-06-07 | $5.50 | $9.87 | 27,500 | — | — |
| 1991-06-06 | $5.75 | $10.32 | 18,200 | — | — |
| 1991-06-05 | $5.63 | $10.09 | 19,100 | — | — |
| 1991-06-04 | $6.00 | $10.77 | 32,800 | — | — |
| 1991-06-03 | $5.75 | $10.32 | 19,200 | — | — |
| 1991-05-31 | $5.75 | $10.32 | 16,700 | — | — |
| 1991-05-30 | $5.75 | $10.32 | 42,900 | — | — |
| 1991-05-29 | $5.63 | $10.09 | 20,400 | — | — |
| 1991-05-28 | $5.63 | $10.09 | 10,900 | — | — |
| 1991-05-24 | $5.63 | $10.09 | 8,600 | — | — |
| 1991-05-23 | $5.75 | $10.32 | 37,800 | — | — |
| 1991-05-22 | $5.63 | $10.09 | 16,900 | — | — |
| 1991-05-21 | $5.88 | $10.54 | 49,100 | — | — |
| 1991-05-20 | $5.75 | $10.32 | 65,900 | — | — |
| 1991-05-17 | $5.63 | $10.09 | 19,100 | — | — |
| 1991-05-16 | $5.63 | $10.09 | 6,700 | — | — |
| 1991-05-15 | $5.63 | $10.09 | 50,900 | — | — |
| 1991-05-14 | $6.00 | $10.77 | 123,700 | — | — |
| 1991-05-13 | $6.38 | $11.44 | 100,500 | — | — |
| 1991-05-10 | $6.25 | $11.21 | 156,100 | — | — |
| 1991-05-09 | $6.38 | $11.44 | 188,700 | — | — |
| 1991-05-08 | $5.50 | $9.87 | 35,300 | — | — |
| 1991-05-07 | $5.50 | $9.87 | 55,700 | — | — |
| 1991-05-06 | $5.38 | $9.64 | 67,200 | — | — |
| 1991-05-03 | $5.63 | $10.09 | 19,200 | — | — |
| 1991-05-02 | $5.75 | $10.32 | 27,600 | — | — |
| 1991-05-01 | $5.75 | $10.32 | 61,500 | — | — |
| 1991-04-30 | $5.88 | $10.54 | 102,500 | — | — |
| 1991-04-29 | $6.25 | $11.21 | 94,900 | — | — |
| 1991-04-26 | $6.25 | $11.21 | 85,500 | — | — |
| 1991-04-25 | $6.00 | $10.77 | 89,000 | — | — |
| 1991-04-24 | $6.13 | $10.99 | 162,100 | — | — |
| 1991-04-23 | $6.13 | $10.99 | 73,100 | — | — |
| 1991-04-22 | $6.00 | $10.77 | 54,900 | — | — |
| 1991-04-19 | $6.13 | $10.99 | 96,500 | — | — |
| 1991-04-18 | $6.25 | $11.21 | 64,600 | — | — |
| 1991-04-17 | $6.63 | $11.89 | 150,500 | — | — |
| 1991-04-16 | $6.50 | $11.66 | 181,100 | — | — |
| 1991-04-15 | $6.13 | $10.99 | 25,900 | — | — |
| 1991-04-12 | $6.25 | $11.21 | 82,800 | — | — |
| 1991-04-11 | $5.88 | $10.54 | 36,100 | — | — |
| 1991-04-10 | $5.88 | $10.54 | 80,200 | — | — |
| 1991-04-09 | $5.88 | $10.54 | 122,300 | — | — |
| 1991-04-08 | $6.00 | $10.77 | 102,000 | — | — |
| 1991-04-05 | $6.25 | $11.21 | 254,500 | — | — |
| 1991-04-04 | $6.00 | $10.77 | 296,800 | — | — |
| 1991-04-03 | $5.38 | $9.64 | 111,700 | — | — |
| 1991-04-02 | $5.25 | $9.42 | 19,600 | — | — |
| 1991-04-01 | $5.13 | $9.20 | 51,100 | — | — |
| 1991-03-28 | $5.13 | $9.20 | 59,900 | — | — |
| 1991-03-27 | $5.25 | $9.42 | 72,900 | — | — |
| 1991-03-26 | $5.25 | $9.42 | 49,800 | — | — |
| 1991-03-25 | $5.38 | $9.64 | 64,800 | — | — |
| 1991-03-22 | $5.13 | $9.20 | 76,700 | — | — |
| 1991-03-21 | $5.13 | $9.20 | 24,300 | — | — |
| 1991-03-20 | $5.00 | $8.97 | 27,800 | — | — |
| 1991-03-19 | $5.13 | $9.20 | 62,100 | — | — |
| 1991-03-18 | $5.25 | $9.42 | 24,100 | — | — |
| 1991-03-15 | $5.38 | $9.64 | 58,700 | — | — |
| 1991-03-14 | $5.25 | $9.42 | 100,900 | — | — |
| 1991-03-13 | $5.25 | $9.42 | 177,800 | — | — |
| 1991-03-12 | $4.88 | $8.75 | 82,800 | — | — |
| 1991-03-11 | $5.00 | $8.97 | 90,400 | — | — |
| 1991-03-08 | $5.13 | $9.20 | 145,100 | — | — |
| 1991-03-07 | $5.38 | $9.64 | 298,700 | — | — |
| 1991-03-06 | $5.25 | $9.42 | 429,900 | — | — |
| 1991-03-05 | $5.00 | $8.97 | 311,600 | — | — |
| 1991-03-04 | $5.00 | $8.97 | 199,900 | — | — |
| 1991-03-01 | $5.00 | $8.97 | 237,400 | — | — |
| 1991-02-28 | $4.63 | $8.30 | 312,900 | — | — |
| 1991-02-27 | $4.25 | $7.63 | 284,700 | — | — |
| 1991-02-26 | $3.88 | $6.95 | 75,600 | — | — |
| 1991-02-25 | $4.13 | $7.40 | 212,700 | — | — |
| 1991-02-22 | $4.25 | $7.63 | 448,900 | — | — |
| 1991-02-21 | $3.94 | $7.06 | 463,100 | — | — |
| 1991-02-20 | $3.44 | $6.17 | 47,800 | — | — |
| 1991-02-19 | $3.38 | $6.06 | 38,500 | — | — |
| 1991-02-15 | $3.25 | $5.83 | 33,800 | — | — |
| 1991-02-14 | $3.38 | $6.06 | 20,800 | — | — |
| 1991-02-13 | $3.25 | $5.83 | 4,000 | — | — |
| 1991-02-12 | $3.25 | $5.83 | 26,500 | — | — |
| 1991-02-11 | $3.38 | $6.06 | 64,900 | — | — |
| 1991-02-08 | $3.00 | $5.38 | 21,800 | — | — |
| 1991-02-07 | $3.00 | $5.38 | 9,600 | — | — |
| 1991-02-06 | $3.00 | $5.38 | 9,800 | — | — |
| 1991-02-05 | $3.13 | $5.61 | 29,300 | — | — |
| 1991-02-04 | $2.88 | $5.16 | 8,700 | — | — |
| 1991-02-01 | $3.13 | $5.61 | 53,500 | — | — |
| 1991-01-31 | $3.13 | $5.61 | 36,000 | — | — |
| 1991-01-30 | $2.75 | $4.93 | 25,200 | — | — |
| 1991-01-29 | $2.63 | $4.71 | 29,000 | — | — |
| 1991-01-28 | $2.56 | $4.60 | 78,500 | — | — |
| 1991-01-25 | $2.63 | $4.71 | 48,300 | — | — |
| 1991-01-24 | $2.25 | $4.04 | 5,300 | — | — |
| 1991-01-23 | $2.13 | $3.81 | 600 | — | — |
| 1991-01-22 | $2.13 | $3.81 | 18,000 | — | — |
| 1991-01-21 | $2.38 | $4.26 | 7,200 | — | — |
| 1991-01-18 | $2.25 | $4.04 | 4,400 | — | — |
| 1991-01-17 | $2.25 | $4.04 | 2,000 | — | — |
| 1991-01-16 | $2.13 | $3.81 | 2,400 | — | — |
| 1991-01-15 | $2.00 | $3.59 | 600 | — | — |
| 1991-01-14 | $2.13 | $3.81 | 3,100 | — | — |
| 1991-01-11 | $2.06 | $3.70 | 8,500 | — | — |
| 1991-01-10 | $2.13 | $3.81 | 12,900 | — | — |
| 1991-01-09 | $2.13 | $3.81 | 7,800 | — | — |
| 1991-01-08 | $2.00 | $3.59 | 5,600 | — | — |
| 1991-01-07 | $2.13 | $3.81 | 4,100 | — | — |
| 1991-01-04 | $2.13 | $3.81 | 14,000 | — | — |
| 1991-01-03 | $2.00 | $3.59 | 100 | — | — |
| 1991-01-02 | $2.13 | $3.81 | 7,500 | — | — |