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
- 1985-07-22 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 | $4.44 | $4.44 | 18,600 | — | — |
| 1991-12-30 | $4.38 | $4.38 | 119,600 | — | — |
| 1991-12-27 | $4.63 | $4.63 | 2,800 | — | — |
| 1991-12-26 | $4.69 | $4.69 | 10,800 | — | — |
| 1991-12-24 | $4.63 | $4.63 | 6,200 | — | — |
| 1991-12-23 | $4.50 | $4.50 | 6,800 | — | — |
| 1991-12-20 | $4.50 | $4.50 | 0 | — | — |
| 1991-12-19 | $4.50 | $4.50 | 22,000 | — | — |
| 1991-12-18 | $4.38 | $4.38 | 76,000 | — | — |
| 1991-12-17 | $4.50 | $4.50 | 15,400 | — | — |
| 1991-12-16 | $4.63 | $4.63 | 2,000 | — | — |
| 1991-12-13 | $4.63 | $4.63 | 27,800 | — | — |
| 1991-12-12 | $4.81 | $4.81 | 2,200 | — | — |
| 1991-12-11 | $4.88 | $4.88 | 1,800 | — | — |
| 1991-12-10 | $4.88 | $4.88 | 200 | — | — |
| 1991-12-09 | $4.88 | $4.88 | 4,400 | — | — |
| 1991-12-06 | $5.06 | $5.06 | 4,000 | — | — |
| 1991-12-05 | $5.06 | $5.06 | 11,000 | — | — |
| 1991-12-04 | $5.25 | $5.25 | 5,000 | — | — |
| 1991-12-03 | $5.38 | $5.38 | 2,000 | — | — |
| 1991-12-02 | $5.50 | $5.50 | 1,400 | — | — |
| 1991-11-29 | $5.50 | $5.50 | 0 | — | — |
| 1991-11-27 | $5.50 | $5.50 | 6,200 | — | — |
| 1991-11-26 | $5.44 | $5.44 | 1,400 | — | — |
| 1991-11-25 | $5.56 | $5.56 | 15,200 | — | — |
| 1991-11-22 | $5.63 | $5.63 | 13,400 | — | — |
| 1991-11-21 | $5.63 | $5.63 | 11,800 | — | — |
| 1991-11-20 | $5.69 | $5.69 | 21,200 | — | — |
| 1991-11-19 | $5.69 | $5.69 | 77,000 | — | — |
| 1991-11-18 | $5.81 | $5.81 | 11,800 | — | — |
| 1991-11-15 | $5.81 | $5.81 | 61,200 | — | — |
| 1991-11-14 | $6.06 | $6.06 | 96,600 | — | — |
| 1991-11-13 | $5.81 | $5.81 | 5,800 | — | — |
| 1991-11-12 | $5.88 | $5.87 | 114,400 | — | — |
| 1991-11-11 | $6.06 | $6.06 | 220,000 | — | — |
| 1991-11-08 | $6.19 | $6.19 | 30,200 | — | — |
| 1991-11-07 | $6.06 | $6.06 | 24,000 | — | — |
| 1991-11-06 | $5.94 | $5.94 | 2,400 | — | — |
| 1991-11-05 | $5.88 | $5.87 | 82,800 | — | — |
| 1991-11-04 | $5.81 | $5.81 | 21,200 | — | — |
| 1991-11-01 | $5.81 | $5.81 | 6,200 | — | — |
| 1991-10-31 | $5.88 | $5.87 | 12,000 | — | — |
| 1991-10-30 | $5.69 | $5.69 | 6,400 | — | — |
| 1991-10-29 | $5.75 | $5.75 | 5,600 | — | — |
| 1991-10-28 | $5.56 | $5.56 | 400 | — | — |
| 1991-10-25 | $5.63 | $5.63 | 5,800 | — | — |
| 1991-10-24 | $5.50 | $5.50 | 14,200 | — | — |
| 1991-10-23 | $5.44 | $5.44 | 200 | — | — |
| 1991-10-22 | $5.50 | $5.50 | 46,200 | — | — |
| 1991-10-21 | $5.75 | $5.75 | 17,800 | — | — |
| 1991-10-18 | $6.00 | $6.00 | 18,000 | — | — |
| 1991-10-17 | $6.06 | $6.06 | 4,400 | — | — |
| 1991-10-16 | $6.06 | $6.06 | 187,000 | — | — |
| 1991-10-15 | $6.13 | $6.13 | 2,600 | — | — |
| 1991-10-14 | $6.13 | $6.13 | 5,600 | — | — |
| 1991-10-11 | $6.13 | $6.13 | 1,000 | — | — |
| 1991-10-10 | $6.06 | $6.06 | 4,200 | — | — |
| 1991-10-09 | $6.13 | $6.13 | 31,200 | — | — |
| 1991-10-08 | $6.06 | $6.06 | 3,800 | — | — |
| 1991-10-07 | $6.00 | $6.00 | 8,200 | — | — |
| 1991-10-04 | $6.06 | $6.06 | 400 | — | — |
| 1991-10-03 | $6.19 | $6.19 | 3,200 | — | — |
| 1991-10-02 | $6.25 | $6.25 | 19,400 | — | — |
| 1991-10-01 | $5.88 | $5.87 | 0 | — | — |
| 1991-09-30 | $5.88 | $5.87 | 17,400 | — | — |
| 1991-09-27 | $5.88 | $5.87 | 2,000 | — | — |
| 1991-09-26 | $5.94 | $5.94 | 75,400 | — | — |
| 1991-09-25 | $5.88 | $5.87 | 30,200 | — | — |
| 1991-09-24 | $5.94 | $5.94 | 27,600 | — | — |
| 1991-09-23 | $5.81 | $5.81 | 6,200 | — | — |
| 1991-09-20 | $5.88 | $5.87 | 76,600 | — | — |
| 1991-09-19 | $5.63 | $5.63 | 4,400 | — | — |
| 1991-09-18 | $5.56 | $5.56 | 600 | — | — |
| 1991-09-17 | $5.63 | $5.63 | 31,200 | — | — |
| 1991-09-16 | $5.44 | $5.44 | 1,200 | — | — |
| 1991-09-13 | $5.44 | $5.44 | 5,200 | — | — |
| 1991-09-12 | $5.44 | $5.44 | 52,400 | — | — |
| 1991-09-11 | $5.50 | $5.50 | 223,000 | — | — |
| 1991-09-10 | $5.44 | $5.44 | 115,000 | — | — |
| 1991-09-09 | $5.44 | $5.44 | 6,000 | — | — |
| 1991-09-06 | $5.44 | $5.44 | 55,400 | — | — |
| 1991-09-05 | $5.44 | $5.44 | 10,000 | — | — |
| 1991-09-04 | $5.38 | $5.38 | 1,600 | — | — |
| 1991-09-03 | $5.31 | $5.31 | 4,000 | — | — |
| 1991-08-30 | $5.25 | $5.25 | 8,600 | — | — |
| 1991-08-29 | $5.31 | $5.31 | 6,000 | — | — |
| 1991-08-28 | $5.13 | $5.13 | 44,200 | — | — |
| 1991-08-27 | $5.06 | $5.06 | 28,000 | — | — |
| 1991-08-26 | $5.06 | $5.06 | 9,200 | — | — |
| 1991-08-23 | $5.06 | $5.06 | 5,800 | — | — |
| 1991-08-22 | $5.00 | $5.00 | 75,800 | — | — |
| 1991-08-21 | $5.00 | $5.00 | 52,800 | — | — |
| 1991-08-20 | $4.94 | $4.94 | 6,600 | — | — |
| 1991-08-19 | $5.00 | $5.00 | 40,400 | — | — |
| 1991-08-16 | $5.00 | $5.00 | 2,400 | — | — |
| 1991-08-15 | $5.06 | $5.06 | 13,600 | — | — |
| 1991-08-14 | $5.13 | $5.13 | 58,400 | — | — |
| 1991-08-13 | $5.13 | $5.13 | 44,600 | — | — |
| 1991-08-12 | $5.25 | $5.25 | 1,000 | — | — |
| 1991-08-09 | $5.25 | $5.25 | 12,000 | — | — |
| 1991-08-08 | $5.31 | $5.31 | 22,400 | — | — |
| 1991-08-07 | $5.06 | $5.06 | 1,400 | — | — |
| 1991-08-06 | $5.25 | $5.25 | 0 | — | — |
| 1991-08-05 | $5.25 | $5.25 | 0 | — | — |
| 1991-08-02 | $5.25 | $5.25 | 17,800 | — | — |
| 1991-08-01 | $5.50 | $5.50 | 18,200 | — | — |
| 1991-07-31 | $5.06 | $5.06 | 5,000 | — | — |
| 1991-07-30 | $5.06 | $5.06 | 8,600 | — | — |
| 1991-07-29 | $4.94 | $4.94 | 9,600 | — | — |
| 1991-07-26 | $4.88 | $4.88 | 5,200 | — | — |
| 1991-07-25 | $4.81 | $4.81 | 1,000 | — | — |
| 1991-07-24 | $4.88 | $4.88 | 600 | — | — |
| 1991-07-23 | $4.81 | $4.81 | 31,000 | — | — |
| 1991-07-22 | $4.69 | $4.69 | 10,800 | — | — |
| 1991-07-19 | $4.63 | $4.63 | 36,000 | — | — |
| 1991-07-18 | $4.69 | $4.69 | 22,800 | — | — |
| 1991-07-17 | $4.69 | $4.69 | 81,200 | — | — |
| 1991-07-16 | $4.50 | $4.50 | 73,000 | — | — |
| 1991-07-15 | $4.44 | $4.44 | 37,000 | — | — |
| 1991-07-12 | $4.44 | $4.44 | 3,000 | — | — |
| 1991-07-11 | $4.50 | $4.50 | 0 | — | — |
| 1991-07-10 | $4.50 | $4.50 | 3,200 | — | — |
| 1991-07-09 | $4.44 | $4.44 | 41,200 | — | — |
| 1991-07-08 | $4.44 | $4.44 | 5,600 | — | — |
| 1991-07-05 | $4.38 | $4.38 | 3,800 | — | — |
| 1991-07-03 | $4.38 | $4.38 | 15,800 | — | — |
| 1991-07-02 | $4.75 | $4.75 | 200 | — | — |
| 1991-07-01 | $4.75 | $4.75 | 5,800 | — | — |
| 1991-06-28 | $4.75 | $4.75 | 200 | — | — |
| 1991-06-27 | $4.75 | $4.75 | 94,400 | — | — |
| 1991-06-26 | $4.81 | $4.81 | 10,600 | — | — |
| 1991-06-25 | $4.94 | $4.94 | 25,000 | — | — |
| 1991-06-24 | $5.00 | $5.00 | 2,600 | — | — |
| 1991-06-21 | $5.06 | $5.06 | 8,800 | — | — |
| 1991-06-20 | $5.06 | $5.06 | 37,400 | — | — |
| 1991-06-19 | $5.19 | $5.19 | 9,000 | — | — |
| 1991-06-18 | $5.38 | $5.38 | 200 | — | — |
| 1991-06-17 | $5.38 | $5.38 | 3,000 | — | — |
| 1991-06-14 | $5.44 | $5.44 | 0 | — | — |
| 1991-06-13 | $5.44 | $5.44 | 12,200 | — | — |
| 1991-06-12 | $5.50 | $5.50 | 7,800 | — | — |
| 1991-06-11 | $5.50 | $5.50 | 8,800 | — | — |
| 1991-06-10 | $5.69 | $5.69 | 45,400 | — | — |
| 1991-06-07 | $5.63 | $5.63 | 1,400 | — | — |
| 1991-06-06 | $5.75 | $5.75 | 1,400 | — | — |
| 1991-06-05 | $5.81 | $5.81 | 4,000 | — | — |
| 1991-06-04 | $5.69 | $5.69 | 3,800 | — | — |
| 1991-06-03 | $5.44 | $5.44 | 6,800 | — | — |
| 1991-05-31 | $5.38 | $5.38 | 7,200 | — | — |
| 1991-05-30 | $5.31 | $5.31 | 400 | — | — |
| 1991-05-29 | $5.25 | $5.25 | 5,000 | — | — |
| 1991-05-28 | $5.19 | $5.19 | 23,200 | — | — |
| 1991-05-24 | $5.31 | $5.31 | 26,000 | — | — |
| 1991-05-23 | $5.13 | $5.13 | 12,000 | — | — |
| 1991-05-22 | $5.06 | $5.06 | 42,000 | — | — |
| 1991-05-21 | $5.00 | $5.00 | 29,800 | — | — |
| 1991-05-20 | $5.00 | $5.00 | 200 | — | — |
| 1991-05-17 | $5.00 | $5.00 | 3,400 | — | — |
| 1991-05-16 | $5.06 | $5.06 | 18,000 | — | — |
| 1991-05-15 | $5.00 | $5.00 | 12,600 | — | — |
| 1991-05-14 | $4.81 | $4.81 | 7,400 | — | — |
| 1991-05-13 | $4.88 | $4.88 | 4,000 | — | — |
| 1991-05-10 | $4.81 | $4.81 | 12,600 | — | — |
| 1991-05-09 | $4.75 | $4.75 | 1,000 | — | — |
| 1991-05-08 | $4.75 | $4.75 | 4,000 | — | — |
| 1991-05-07 | $4.75 | $4.75 | 3,200 | — | — |
| 1991-05-06 | $4.75 | $4.75 | 2,000 | — | — |
| 1991-05-03 | $4.75 | $4.75 | 22,000 | — | — |
| 1991-05-02 | $4.69 | $4.69 | 21,400 | — | — |
| 1991-05-01 | $4.75 | $4.75 | 1,800 | — | — |
| 1991-04-30 | $4.63 | $4.63 | 4,400 | — | — |
| 1991-04-29 | $4.75 | $4.75 | 5,800 | — | — |
| 1991-04-26 | $4.75 | $4.75 | 10,800 | — | — |
| 1991-04-25 | $4.81 | $4.81 | 22,000 | — | — |
| 1991-04-24 | $4.69 | $4.69 | 0 | — | — |
| 1991-04-23 | $4.69 | $4.69 | 6,800 | — | — |
| 1991-04-22 | $4.69 | $4.69 | 37,800 | — | — |
| 1991-04-19 | $4.75 | $4.75 | 15,000 | — | — |
| 1991-04-18 | $4.75 | $4.75 | 33,600 | — | — |
| 1991-04-17 | $4.75 | $4.75 | 11,000 | — | — |
| 1991-04-16 | $4.88 | $4.88 | 12,600 | — | — |
| 1991-04-15 | $4.94 | $4.94 | 600 | — | — |
| 1991-04-12 | $4.88 | $4.88 | 24,200 | — | — |
| 1991-04-11 | $4.88 | $4.88 | 26,600 | — | — |
| 1991-04-10 | $4.88 | $4.88 | 9,800 | — | — |
| 1991-04-09 | $4.81 | $4.81 | 57,200 | — | — |
| 1991-04-08 | $4.88 | $4.88 | 11,400 | — | — |
| 1991-04-05 | $4.88 | $4.88 | 3,400 | — | — |
| 1991-04-04 | $4.88 | $4.88 | 19,200 | — | — |
| 1991-04-03 | $4.81 | $4.81 | 26,200 | — | — |
| 1991-04-02 | $4.75 | $4.75 | 4,000 | — | — |
| 1991-04-01 | $4.81 | $4.81 | 8,800 | — | — |
| 1991-03-28 | $5.00 | $5.00 | 51,000 | — | — |
| 1991-03-27 | $4.69 | $4.69 | 2,400 | — | — |
| 1991-03-26 | $4.75 | $4.75 | 36,000 | — | — |
| 1991-03-25 | $4.75 | $4.75 | 66,200 | — | — |
| 1991-03-22 | $4.88 | $4.88 | 110,600 | — | — |
| 1991-03-21 | $5.00 | $5.00 | 50,400 | — | — |
| 1991-03-20 | $5.00 | $5.00 | 21,800 | — | — |
| 1991-03-19 | $5.00 | $5.00 | 6,800 | — | — |
| 1991-03-18 | $5.00 | $5.00 | 24,200 | — | — |
| 1991-03-15 | $5.06 | $5.06 | 103,800 | — | — |
| 1991-03-14 | $5.19 | $5.19 | 39,000 | — | — |
| 1991-03-13 | $5.00 | $5.00 | 12,400 | — | — |
| 1991-03-12 | $5.00 | $5.00 | 30,200 | — | — |
| 1991-03-11 | $5.25 | $5.25 | 30,200 | — | — |
| 1991-03-08 | $5.25 | $5.25 | 3,000 | — | — |
| 1991-03-07 | $5.31 | $5.31 | 24,000 | — | — |
| 1991-03-06 | $5.31 | $5.31 | 23,200 | — | — |
| 1991-03-05 | $5.38 | $5.38 | 50,400 | — | — |
| 1991-03-04 | $5.06 | $5.06 | 65,200 | — | — |
| 1991-03-01 | $5.19 | $5.19 | 13,800 | — | — |
| 1991-02-28 | $5.31 | $5.31 | 9,800 | — | — |
| 1991-02-27 | $5.19 | $5.19 | 1,000 | — | — |
| 1991-02-26 | $5.06 | $5.06 | 600 | — | — |
| 1991-02-25 | $5.06 | $5.06 | 44,800 | — | — |
| 1991-02-22 | $5.19 | $5.19 | 14,000 | — | — |
| 1991-02-21 | $5.00 | $5.00 | 77,200 | — | — |
| 1991-02-20 | $5.19 | $5.19 | 32,000 | — | — |
| 1991-02-19 | $5.25 | $5.25 | 46,000 | — | — |
| 1991-02-15 | $5.50 | $5.50 | 84,200 | — | — |
| 1991-02-14 | $5.56 | $5.56 | 99,400 | — | — |
| 1991-02-13 | $5.69 | $5.69 | 100,400 | — | — |
| 1991-02-12 | $5.44 | $5.44 | 119,000 | — | — |
| 1991-02-11 | $5.31 | $5.31 | 29,200 | — | — |
| 1991-02-08 | $5.13 | $5.13 | 9,400 | — | — |
| 1991-02-07 | $5.06 | $5.06 | 57,400 | — | — |
| 1991-02-06 | $4.88 | $4.88 | 57,400 | — | — |
| 1991-02-05 | $4.88 | $4.88 | 101,200 | — | — |
| 1991-02-04 | $4.75 | $4.75 | 2,200 | — | — |
| 1991-02-01 | $4.81 | $4.81 | 20,000 | — | — |
| 1991-01-31 | $4.81 | $4.81 | 49,400 | — | — |
| 1991-01-30 | $4.81 | $4.81 | 6,600 | — | — |
| 1991-01-29 | $4.81 | $4.81 | 2,200 | — | — |
| 1991-01-28 | $4.94 | $4.94 | 30,600 | — | — |
| 1991-01-25 | $4.94 | $4.94 | 17,200 | — | — |
| 1991-01-24 | $4.94 | $4.94 | 37,400 | — | — |
| 1991-01-23 | $4.81 | $4.81 | 60,200 | — | — |
| 1991-01-22 | $4.75 | $4.75 | 17,000 | — | — |
| 1991-01-21 | $4.69 | $4.69 | 6,400 | — | — |
| 1991-01-18 | $4.75 | $4.75 | 8,600 | — | — |
| 1991-01-17 | $4.88 | $4.88 | 41,600 | — | — |
| 1991-01-16 | $4.69 | $4.69 | 60,800 | — | — |
| 1991-01-15 | $4.50 | $4.50 | 66,000 | — | — |
| 1991-01-14 | $5.00 | $5.00 | 200 | — | — |
| 1991-01-11 | $4.94 | $4.94 | 4,000 | — | — |
| 1991-01-10 | $4.94 | $4.94 | 3,200 | — | — |
| 1991-01-09 | $4.81 | $4.81 | 108,600 | — | — |
| 1991-01-08 | $5.06 | $5.06 | 84,800 | — | — |
| 1991-01-07 | $5.06 | $5.06 | 5,600 | — | — |
| 1991-01-04 | $5.06 | $5.06 | 800 | — | — |
| 1991-01-03 | $5.00 | $5.00 | 28,600 | — | — |
| 1991-01-02 | $5.31 | $5.31 | 32,800 | — | — |