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
- 1981-12-31 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 | $6.70 | $6.70 | 1,525,320 | — | — |
| 1991-12-30 | $6.54 | $6.54 | 1,363,489 | — | — |
| 1991-12-27 | $6.56 | $6.56 | 700,464 | — | — |
| 1991-12-26 | $6.32 | $6.32 | 452,886 | — | — |
| 1991-12-24 | $6.12 | $6.12 | 475,832 | — | — |
| 1991-12-23 | $5.95 | $5.95 | 286,224 | — | — |
| 1991-12-20 | $5.92 | $5.92 | 1,826,037 | — | — |
| 1991-12-19 | $5.63 | $5.63 | 228,255 | — | — |
| 1991-12-18 | $5.60 | $5.60 | 414,240 | — | — |
| 1991-12-17 | $5.63 | $5.63 | 890,072 | — | — |
| 1991-12-16 | $5.57 | $5.57 | 247,578 | — | — |
| 1991-12-13 | $5.43 | $5.43 | 737,902 | — | — |
| 1991-12-12 | $5.34 | $5.34 | 922,680 | — | — |
| 1991-12-11 | $5.28 | $5.28 | 475,832 | — | — |
| 1991-12-10 | $5.27 | $5.27 | 797,080 | — | — |
| 1991-12-09 | $5.25 | $5.25 | 1,038,619 | — | — |
| 1991-12-06 | $5.27 | $5.27 | 544,671 | — | — |
| 1991-12-05 | $5.36 | $5.36 | 247,578 | — | — |
| 1991-12-04 | $5.40 | $5.40 | 1,608,651 | — | — |
| 1991-12-03 | $5.28 | $5.28 | 270,524 | — | — |
| 1991-12-02 | $5.34 | $5.34 | 890,072 | — | — |
| 1991-11-29 | $5.33 | $5.33 | 143,716 | — | — |
| 1991-11-27 | $5.34 | $5.34 | 182,362 | — | — |
| 1991-11-26 | $5.42 | $5.42 | 268,109 | — | — |
| 1991-11-25 | $5.36 | $5.36 | 741,526 | — | — |
| 1991-11-22 | $5.41 | $5.41 | 769,303 | — | — |
| 1991-11-21 | $5.49 | $5.49 | 260,862 | — | — |
| 1991-11-20 | $5.57 | $5.57 | 832,103 | — | — |
| 1991-11-19 | $5.45 | $5.45 | 1,132,819 | — | — |
| 1991-11-18 | $5.57 | $5.57 | 752,395 | — | — |
| 1991-11-15 | $5.52 | $5.52 | 585,733 | — | — |
| 1991-11-14 | $5.67 | $5.67 | 154,585 | — | — |
| 1991-11-13 | $5.67 | $5.67 | 443,225 | — | — |
| 1991-11-12 | $5.72 | $5.72 | 205,308 | — | — |
| 1991-11-11 | $5.69 | $5.69 | 129,224 | — | — |
| 1991-11-08 | $5.78 | $5.78 | 1,246,343 | — | — |
| 1991-11-07 | $5.75 | $5.75 | 766,887 | — | — |
| 1991-11-06 | $5.53 | $5.53 | 1,030,165 | — | — |
| 1991-11-05 | $5.41 | $5.41 | 378,009 | — | — |
| 1991-11-04 | $5.48 | $5.48 | 274,147 | — | — |
| 1991-11-01 | $5.54 | $5.54 | 1,549,474 | — | — |
| 1991-10-31 | $5.63 | $5.63 | 827,272 | — | — |
| 1991-10-30 | $5.64 | $5.64 | 1,435,951 | — | — |
| 1991-10-29 | $5.60 | $5.60 | 1,847,775 | — | — |
| 1991-10-28 | $5.59 | $5.59 | 1,100,211 | — | — |
| 1991-10-25 | $5.55 | $5.55 | 210,139 | — | — |
| 1991-10-24 | $5.53 | $5.53 | 426,317 | — | — |
| 1991-10-23 | $5.52 | $5.52 | 130,431 | — | — |
| 1991-10-22 | $5.48 | $5.48 | 515,686 | — | — |
| 1991-10-21 | $5.54 | $5.54 | 161,831 | — | — |
| 1991-10-18 | $5.57 | $5.57 | 457,717 | — | — |
| 1991-10-17 | $5.60 | $5.60 | 143,716 | — | — |
| 1991-10-16 | $5.63 | $5.63 | 601,433 | — | — |
| 1991-10-15 | $5.58 | $5.58 | 359,894 | — | — |
| 1991-10-14 | $5.43 | $5.43 | 473,417 | — | — |
| 1991-10-11 | $5.30 | $5.30 | 229,462 | — | — |
| 1991-10-10 | $5.31 | $5.31 | 326,078 | — | — |
| 1991-10-09 | $5.26 | $5.26 | 474,625 | — | — |
| 1991-10-08 | $5.33 | $5.33 | 292,263 | — | — |
| 1991-10-07 | $5.32 | $5.32 | 298,301 | — | — |
| 1991-10-04 | $5.36 | $5.36 | 1,505,997 | — | — |
| 1991-10-03 | $5.45 | $5.45 | 760,849 | — | — |
| 1991-10-02 | $5.39 | $5.39 | 792,249 | — | — |
| 1991-10-01 | $5.38 | $5.38 | 939,588 | — | — |
| 1991-09-30 | $5.28 | $5.28 | 1,979,414 | — | — |
| 1991-09-27 | $5.36 | $5.36 | 1,019,296 | — | — |
| 1991-09-26 | $5.35 | $5.35 | 2,287,377 | — | — |
| 1991-09-25 | $5.35 | $5.35 | 2,045,838 | — | — |
| 1991-09-24 | $5.36 | $5.36 | 3,644,827 | — | — |
| 1991-09-23 | $5.14 | $5.14 | 1,485,466 | — | — |
| 1991-09-20 | $4.94 | $4.94 | 1,297,066 | — | — |
| 1991-09-19 | $4.87 | $4.87 | 263,278 | — | — |
| 1991-09-18 | $4.84 | $4.84 | 182,362 | — | — |
| 1991-09-17 | $4.86 | $4.86 | 263,278 | — | — |
| 1991-09-16 | $4.85 | $4.85 | 140,093 | — | — |
| 1991-09-13 | $4.84 | $4.84 | 311,586 | — | — |
| 1991-09-12 | $4.84 | $4.84 | 397,332 | — | — |
| 1991-09-11 | $4.83 | $4.83 | 711,333 | — | — |
| 1991-09-10 | $4.74 | $4.74 | 992,726 | — | — |
| 1991-09-09 | $4.80 | $4.80 | 440,809 | — | — |
| 1991-09-06 | $4.76 | $4.76 | 588,148 | — | — |
| 1991-09-05 | $4.76 | $4.76 | 338,155 | — | — |
| 1991-09-04 | $4.80 | $4.80 | 446,848 | — | — |
| 1991-09-03 | $4.84 | $4.84 | 1,092,965 | — | — |
| 1991-08-30 | $4.91 | $4.91 | 977,026 | — | — |
| 1991-08-29 | $4.90 | $4.90 | 323,663 | — | — |
| 1991-08-28 | $4.84 | $4.84 | 716,164 | — | — |
| 1991-08-27 | $4.76 | $4.76 | 701,672 | — | — |
| 1991-08-26 | $4.79 | $4.79 | 272,939 | — | — |
| 1991-08-23 | $4.74 | $4.74 | 421,486 | — | — |
| 1991-08-22 | $4.75 | $4.75 | 456,509 | — | — |
| 1991-08-21 | $4.68 | $4.68 | 1,491,505 | — | — |
| 1991-08-20 | $4.52 | $4.52 | 760,849 | — | — |
| 1991-08-19 | $4.39 | $4.39 | 1,249,966 | — | — |
| 1991-08-16 | $4.47 | $4.47 | 3,979,359 | — | — |
| 1991-08-15 | $4.50 | $4.50 | 605,056 | — | — |
| 1991-08-14 | $4.50 | $4.50 | 5,513,134 | — | — |
| 1991-08-13 | $4.45 | $4.45 | 2,466,116 | — | — |
| 1991-08-12 | $4.52 | $4.52 | 801,910 | — | — |
| 1991-08-09 | $4.60 | $4.60 | 4,306,645 | — | — |
| 1991-08-08 | $4.45 | $4.45 | 1,974,583 | — | — |
| 1991-08-07 | $4.42 | $4.42 | 3,416,573 | — | — |
| 1991-08-06 | $4.55 | $4.55 | 2,742,678 | — | — |
| 1991-08-05 | $4.45 | $4.45 | 1,450,443 | — | — |
| 1991-08-02 | $4.69 | $4.69 | 861,087 | — | — |
| 1991-08-01 | $4.71 | $4.71 | 563,994 | — | — |
| 1991-07-31 | $4.70 | $4.70 | 1,716,136 | — | — |
| 1991-07-30 | $4.72 | $4.72 | 9,787,171 | — | — |
| 1991-07-29 | $5.09 | $5.09 | 4,533,692 | — | — |
| 1991-07-26 | $5.64 | $5.64 | 724,618 | — | — |
| 1991-07-25 | $5.68 | $5.68 | 1,590,536 | — | — |
| 1991-07-24 | $5.68 | $5.68 | 414,240 | — | — |
| 1991-07-23 | $5.64 | $5.64 | 1,835,698 | — | — |
| 1991-07-22 | $5.71 | $5.71 | 1,322,427 | — | — |
| 1991-07-19 | $5.82 | $5.82 | 519,309 | — | — |
| 1991-07-18 | $5.80 | $5.80 | 600,225 | — | — |
| 1991-07-17 | $5.81 | $5.81 | 683,556 | — | — |
| 1991-07-16 | $5.85 | $5.85 | 683,556 | — | — |
| 1991-07-15 | $5.96 | $5.96 | 660,610 | — | — |
| 1991-07-12 | $5.70 | $5.70 | 717,372 | — | — |
| 1991-07-11 | $5.72 | $5.72 | 251,201 | — | — |
| 1991-07-10 | $5.63 | $5.63 | 491,532 | — | — |
| 1991-07-09 | $5.59 | $5.59 | 223,424 | — | — |
| 1991-07-08 | $5.73 | $5.73 | 513,271 | — | — |
| 1991-07-05 | $5.77 | $5.77 | 204,101 | — | — |
| 1991-07-03 | $5.68 | $5.68 | 189,608 | — | — |
| 1991-07-02 | $5.78 | $5.78 | 1,074,850 | — | — |
| 1991-07-01 | $5.84 | $5.84 | 538,633 | — | — |
| 1991-06-28 | $5.72 | $5.72 | 477,040 | — | — |
| 1991-06-27 | $5.74 | $5.74 | 515,686 | — | — |
| 1991-06-26 | $5.65 | $5.65 | 623,171 | — | — |
| 1991-06-25 | $5.51 | $5.51 | 475,832 | — | — |
| 1991-06-24 | $5.54 | $5.54 | 490,325 | — | — |
| 1991-06-21 | $5.58 | $5.58 | 643,702 | — | — |
| 1991-06-20 | $5.53 | $5.53 | 398,540 | — | — |
| 1991-06-19 | $5.53 | $5.53 | 256,032 | — | — |
| 1991-06-18 | $5.55 | $5.55 | 305,547 | — | — |
| 1991-06-17 | $5.58 | $5.58 | 140,093 | — | — |
| 1991-06-14 | $5.65 | $5.65 | 359,894 | — | — |
| 1991-06-13 | $5.61 | $5.61 | 324,870 | — | — |
| 1991-06-12 | $5.50 | $5.50 | 287,432 | — | — |
| 1991-06-11 | $5.61 | $5.61 | 1,094,173 | — | — |
| 1991-06-10 | $5.50 | $5.50 | 217,385 | — | — |
| 1991-06-07 | $5.44 | $5.44 | 549,502 | — | — |
| 1991-06-06 | $5.45 | $5.45 | 314,001 | — | — |
| 1991-06-05 | $5.39 | $5.39 | 1,056,734 | — | — |
| 1991-06-04 | $5.35 | $5.35 | 5,420,141 | — | — |
| 1991-06-03 | $5.51 | $5.51 | 196,855 | — | — |
| 1991-05-31 | $5.44 | $5.44 | 549,502 | — | — |
| 1991-05-30 | $5.38 | $5.38 | 522,933 | — | — |
| 1991-05-29 | $5.41 | $5.41 | 624,379 | — | — |
| 1991-05-28 | $5.41 | $5.41 | 3,304,257 | — | — |
| 1991-05-24 | $5.57 | $5.57 | 269,316 | — | — |
| 1991-05-23 | $5.59 | $5.59 | 1,066,396 | — | — |
| 1991-05-22 | $5.54 | $5.54 | 898,526 | — | — |
| 1991-05-21 | $5.38 | $5.38 | 1,298,274 | — | — |
| 1991-05-20 | $5.23 | $5.23 | 608,679 | — | — |
| 1991-05-17 | $5.24 | $5.24 | 563,994 | — | — |
| 1991-05-16 | $5.29 | $5.29 | 381,632 | — | — |
| 1991-05-15 | $5.29 | $5.29 | 723,410 | — | — |
| 1991-05-14 | $5.40 | $5.40 | 335,740 | — | — |
| 1991-05-13 | $5.51 | $5.51 | 158,208 | — | — |
| 1991-05-10 | $5.59 | $5.59 | 370,763 | — | — |
| 1991-05-09 | $5.75 | $5.75 | 480,663 | — | — |
| 1991-05-08 | $5.70 | $5.70 | 171,493 | — | — |
| 1991-05-07 | $5.69 | $5.69 | 153,377 | — | — |
| 1991-05-06 | $5.69 | $5.69 | 179,947 | — | — |
| 1991-05-03 | $5.72 | $5.72 | 1,004,803 | — | — |
| 1991-05-02 | $5.57 | $5.57 | 725,825 | — | — |
| 1991-05-01 | $5.46 | $5.46 | 419,071 | — | — |
| 1991-04-30 | $5.40 | $5.40 | 469,794 | — | — |
| 1991-04-29 | $5.46 | $5.46 | 420,278 | — | — |
| 1991-04-26 | $5.57 | $5.57 | 214,970 | — | — |
| 1991-04-25 | $5.45 | $5.45 | 1,905,745 | — | — |
| 1991-04-24 | $5.46 | $5.46 | 935,965 | — | — |
| 1991-04-23 | $5.51 | $5.51 | 420,278 | — | — |
| 1991-04-22 | $5.69 | $5.69 | 528,971 | — | — |
| 1991-04-19 | $5.85 | $5.85 | 669,064 | — | — |
| 1991-04-18 | $5.92 | $5.92 | 1,249,966 | — | — |
| 1991-04-17 | $6.07 | $6.07 | 1,047,073 | — | — |
| 1991-04-16 | $5.90 | $5.90 | 487,909 | — | — |
| 1991-04-15 | $5.84 | $5.84 | 562,786 | — | — |
| 1991-04-12 | $5.84 | $5.84 | 434,771 | — | — |
| 1991-04-11 | $5.80 | $5.80 | 789,833 | — | — |
| 1991-04-10 | $5.61 | $5.61 | 954,080 | — | — |
| 1991-04-09 | $5.51 | $5.51 | 682,348 | — | — |
| 1991-04-08 | $5.52 | $5.52 | 696,841 | — | — |
| 1991-04-05 | $5.49 | $5.49 | 379,217 | — | — |
| 1991-04-04 | $5.64 | $5.64 | 602,640 | — | — |
| 1991-04-03 | $5.66 | $5.66 | 729,449 | — | — |
| 1991-04-02 | $5.65 | $5.65 | 612,302 | — | — |
| 1991-04-01 | $5.51 | $5.51 | 468,586 | — | — |
| 1991-03-28 | $5.51 | $5.51 | 1,127,988 | — | — |
| 1991-03-27 | $5.36 | $5.36 | 891,280 | — | — |
| 1991-03-26 | $5.21 | $5.21 | 353,855 | — | — |
| 1991-03-25 | $5.05 | $5.05 | 189,608 | — | — |
| 1991-03-22 | $4.97 | $4.97 | 413,032 | — | — |
| 1991-03-21 | $5.01 | $5.01 | 656,987 | — | — |
| 1991-03-20 | $5.09 | $5.09 | 1,227,019 | — | — |
| 1991-03-19 | $5.05 | $5.05 | 1,094,173 | — | — |
| 1991-03-18 | $5.05 | $5.05 | 613,510 | — | — |
| 1991-03-15 | $5.10 | $5.10 | 846,595 | — | — |
| 1991-03-14 | $5.09 | $5.09 | 977,026 | — | — |
| 1991-03-13 | $5.13 | $5.13 | 509,648 | — | — |
| 1991-03-12 | $5.13 | $5.13 | 867,126 | — | — |
| 1991-03-11 | $5.22 | $5.22 | 495,155 | — | — |
| 1991-03-08 | $5.27 | $5.27 | 402,163 | — | — |
| 1991-03-07 | $5.24 | $5.24 | 620,756 | — | — |
| 1991-03-06 | $5.19 | $5.19 | 833,310 | — | — |
| 1991-03-05 | $5.12 | $5.12 | 1,417,835 | — | — |
| 1991-03-04 | $4.96 | $4.96 | 671,479 | — | — |
| 1991-03-01 | $4.99 | $4.99 | 1,359,866 | — | — |
| 1991-02-28 | $4.99 | $4.99 | 310,378 | — | — |
| 1991-02-27 | $4.99 | $4.99 | 1,120,742 | — | — |
| 1991-02-26 | $4.96 | $4.96 | 344,193 | — | — |
| 1991-02-25 | $5.01 | $5.01 | 463,755 | — | — |
| 1991-02-22 | $4.87 | $4.87 | 474,625 | — | — |
| 1991-02-21 | $4.85 | $4.85 | 987,896 | — | — |
| 1991-02-20 | $4.83 | $4.83 | 345,401 | — | — |
| 1991-02-19 | $4.87 | $4.87 | 426,317 | — | — |
| 1991-02-15 | $4.87 | $4.87 | 305,547 | — | — |
| 1991-02-14 | $4.85 | $4.85 | 990,311 | — | — |
| 1991-02-13 | $4.78 | $4.78 | 572,448 | — | — |
| 1991-02-12 | $4.76 | $4.76 | 5,575,934 | — | — |
| 1991-02-11 | $4.87 | $4.87 | 1,426,289 | — | — |
| 1991-02-08 | $4.70 | $4.70 | 1,682,321 | — | — |
| 1991-02-07 | $4.68 | $4.68 | 1,880,383 | — | — |
| 1991-02-06 | $4.76 | $4.76 | 2,891,225 | — | — |
| 1991-02-05 | $4.72 | $4.72 | 2,850,163 | — | — |
| 1991-02-04 | $4.62 | $4.62 | 2,875,525 | — | — |
| 1991-02-01 | $4.43 | $4.43 | 978,234 | — | — |
| 1991-01-31 | $4.35 | $4.35 | 1,452,859 | — | — |
| 1991-01-30 | $4.19 | $4.19 | 1,317,597 | — | — |
| 1991-01-29 | $4.13 | $4.13 | 493,948 | — | — |
| 1991-01-28 | $4.13 | $4.13 | 752,395 | — | — |
| 1991-01-25 | $4.09 | $4.09 | 1,336,920 | — | — |
| 1991-01-24 | $4.07 | $4.07 | 1,644,882 | — | — |
| 1991-01-23 | $4.24 | $4.24 | 2,813,932 | — | — |
| 1991-01-22 | $4.37 | $4.37 | 547,086 | — | — |
| 1991-01-21 | $4.38 | $4.38 | 305,547 | — | — |
| 1991-01-18 | $4.39 | $4.39 | 862,295 | — | — |
| 1991-01-17 | $4.33 | $4.33 | 1,413,005 | — | — |
| 1991-01-16 | $4.25 | $4.25 | 1,236,681 | — | — |
| 1991-01-15 | $4.15 | $4.15 | 785,003 | — | — |
| 1991-01-14 | $4.09 | $4.09 | 603,848 | — | — |
| 1991-01-11 | $4.11 | $4.11 | 469,794 | — | — |
| 1991-01-10 | $4.08 | $4.08 | 414,240 | — | — |
| 1991-01-09 | $4.05 | $4.05 | 615,925 | — | — |
| 1991-01-08 | $4.04 | $4.04 | 1,274,120 | — | — |
| 1991-01-07 | $4.09 | $4.09 | 677,518 | — | — |
| 1991-01-04 | $4.11 | $4.11 | 737,902 | — | — |
| 1991-01-03 | $4.08 | $4.08 | 823,649 | — | — |
| 1991-01-02 | $4.09 | $4.09 | 698,048 | — | — |