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
- 1984-01-06 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 | $7.41 | $7.41 | 459,169 | — | — |
| 1991-12-30 | $7.31 | $7.31 | 783,169 | — | — |
| 1991-12-27 | $6.81 | $6.81 | 453,094 | — | — |
| 1991-12-26 | $6.57 | $6.57 | 434,869 | — | — |
| 1991-12-24 | $6.57 | $6.57 | 235,913 | — | — |
| 1991-12-23 | $6.57 | $6.57 | 519,413 | — | — |
| 1991-12-20 | $6.52 | $6.52 | 194,906 | — | — |
| 1991-12-19 | $6.52 | $6.52 | 233,888 | — | — |
| 1991-12-18 | $6.57 | $6.57 | 278,438 | — | — |
| 1991-12-17 | $6.67 | $6.67 | 466,763 | — | — |
| 1991-12-16 | $6.72 | $6.72 | 269,325 | — | — |
| 1991-12-13 | $6.67 | $6.67 | 228,825 | — | — |
| 1991-12-12 | $6.49 | $6.49 | 428,288 | — | — |
| 1991-12-11 | $6.62 | $6.62 | 621,169 | — | — |
| 1991-12-10 | $6.74 | $6.74 | 339,188 | — | — |
| 1991-12-09 | $6.67 | $6.67 | 163,519 | — | — |
| 1991-12-06 | $6.77 | $6.77 | 255,150 | — | — |
| 1991-12-05 | $6.74 | $6.74 | 600,919 | — | — |
| 1991-12-04 | $6.79 | $6.79 | 685,969 | — | — |
| 1991-12-03 | $6.44 | $6.44 | 855,563 | — | — |
| 1991-12-02 | $6.02 | $6.02 | 406,519 | — | — |
| 1991-11-29 | $6.02 | $6.02 | 530,550 | — | — |
| 1991-11-27 | $6.05 | $6.05 | 521,438 | — | — |
| 1991-11-26 | $6.02 | $6.02 | 667,491 | — | — |
| 1991-11-25 | $6.02 | $6.02 | 722,166 | — | — |
| 1991-11-22 | $6.06 | $6.06 | 466,256 | — | — |
| 1991-11-21 | $6.12 | $6.12 | 455,625 | — | — |
| 1991-11-20 | $6.01 | $6.01 | 671,288 | — | — |
| 1991-11-19 | $6.12 | $6.12 | 871,003 | — | — |
| 1991-11-18 | $6.45 | $6.45 | 599,147 | — | — |
| 1991-11-15 | $6.62 | $6.62 | 457,144 | — | — |
| 1991-11-14 | $6.91 | $6.91 | 419,175 | — | — |
| 1991-11-13 | $6.67 | $6.67 | 295,397 | — | — |
| 1991-11-12 | $6.68 | $6.68 | 246,038 | — | — |
| 1991-11-11 | $6.55 | $6.55 | 118,463 | — | — |
| 1991-11-08 | $6.42 | $6.42 | 685,716 | — | — |
| 1991-11-07 | $6.47 | $6.47 | 470,053 | — | — |
| 1991-11-06 | $6.63 | $6.63 | 236,166 | — | — |
| 1991-11-05 | $6.75 | $6.75 | 204,272 | — | — |
| 1991-11-04 | $6.68 | $6.68 | 369,816 | — | — |
| 1991-11-01 | $6.68 | $6.68 | 334,884 | — | — |
| 1991-10-31 | $6.68 | $6.68 | 530,044 | — | — |
| 1991-10-30 | $6.52 | $6.52 | 806,456 | — | — |
| 1991-10-29 | $6.29 | $6.29 | 235,406 | — | — |
| 1991-10-28 | $6.29 | $6.29 | 375,891 | — | — |
| 1991-10-25 | $6.26 | $6.26 | 144,281 | — | — |
| 1991-10-24 | $6.42 | $6.42 | 632,559 | — | — |
| 1991-10-23 | $6.52 | $6.52 | 369,056 | — | — |
| 1991-10-22 | $6.58 | $6.58 | 132,131 | — | — |
| 1991-10-21 | $6.44 | $6.44 | 213,384 | — | — |
| 1991-10-18 | $6.35 | $6.35 | 598,388 | — | — |
| 1991-10-17 | $6.29 | $6.29 | 317,419 | — | — |
| 1991-10-16 | $6.22 | $6.22 | 373,613 | — | — |
| 1991-10-15 | $6.17 | $6.17 | 213,384 | — | — |
| 1991-10-14 | $6.21 | $6.21 | 114,666 | — | — |
| 1991-10-11 | $6.22 | $6.22 | 91,884 | — | — |
| 1991-10-10 | $6.26 | $6.26 | 382,725 | — | — |
| 1991-10-09 | $6.29 | $6.29 | 814,050 | — | — |
| 1991-10-08 | $6.19 | $6.19 | 1,050,216 | — | — |
| 1991-10-07 | $6.06 | $6.06 | 705,459 | — | — |
| 1991-10-04 | $5.98 | $5.98 | 131,372 | — | — |
| 1991-10-03 | $6.04 | $6.04 | 489,797 | — | — |
| 1991-10-02 | $6.19 | $6.19 | 467,016 | — | — |
| 1991-10-01 | $6.01 | $6.01 | 468,534 | — | — |
| 1991-09-30 | $5.93 | $5.93 | 111,628 | — | — |
| 1991-09-27 | $5.91 | $5.91 | 89,606 | — | — |
| 1991-09-26 | $5.91 | $5.91 | 481,444 | — | — |
| 1991-09-25 | $5.88 | $5.88 | 211,106 | — | — |
| 1991-09-24 | $5.88 | $5.88 | 274,894 | — | — |
| 1991-09-23 | $5.84 | $5.84 | 170,100 | — | — |
| 1991-09-20 | $5.86 | $5.86 | 383,484 | — | — |
| 1991-09-19 | $5.84 | $5.84 | 443,475 | — | — |
| 1991-09-18 | $5.86 | $5.86 | 217,941 | — | — |
| 1991-09-17 | $5.89 | $5.89 | 108,591 | — | — |
| 1991-09-16 | $5.88 | $5.88 | 328,050 | — | — |
| 1991-09-13 | $5.81 | $5.81 | 301,472 | — | — |
| 1991-09-12 | $5.83 | $5.83 | 218,700 | — | — |
| 1991-09-11 | $5.91 | $5.91 | 284,006 | — | — |
| 1991-09-10 | $5.94 | $5.94 | 352,350 | — | — |
| 1991-09-09 | $5.98 | $5.98 | 183,009 | — | — |
| 1991-09-06 | $5.94 | $5.94 | 296,916 | — | — |
| 1991-09-05 | $5.91 | $5.91 | 334,884 | — | — |
| 1991-09-04 | $5.98 | $5.98 | 168,581 | — | — |
| 1991-09-03 | $5.98 | $5.98 | 218,700 | — | — |
| 1991-08-30 | $5.96 | $5.96 | 331,847 | — | — |
| 1991-08-29 | $5.98 | $5.98 | 477,647 | — | — |
| 1991-08-28 | $5.93 | $5.93 | 531,563 | — | — |
| 1991-08-27 | $5.93 | $5.93 | 535,359 | — | — |
| 1991-08-26 | $5.96 | $5.96 | 499,669 | — | — |
| 1991-08-23 | $6.06 | $6.06 | 779,878 | — | — |
| 1991-08-22 | $5.79 | $5.79 | 790,509 | — | — |
| 1991-08-21 | $5.74 | $5.74 | 863,409 | — | — |
| 1991-08-20 | $5.58 | $5.58 | 546,750 | — | — |
| 1991-08-19 | $5.60 | $5.60 | 663,694 | — | — |
| 1991-08-16 | $5.89 | $5.89 | 773,803 | — | — |
| 1991-08-15 | $6.06 | $6.06 | 1,101,094 | — | — |
| 1991-08-14 | $5.78 | $5.78 | 1,118,559 | — | — |
| 1991-08-13 | $5.43 | $5.43 | 110,109 | — | — |
| 1991-08-12 | $5.45 | $5.45 | 291,600 | — | — |
| 1991-08-09 | $5.43 | $5.43 | 186,806 | — | — |
| 1991-08-08 | $5.47 | $5.47 | 310,584 | — | — |
| 1991-08-07 | $5.45 | $5.45 | 178,453 | — | — |
| 1991-08-06 | $5.40 | $5.40 | 534,600 | — | — |
| 1991-08-05 | $5.38 | $5.38 | 162,506 | — | — |
| 1991-08-02 | $5.35 | $5.35 | 1,395,731 | — | — |
| 1991-08-01 | $5.38 | $5.38 | 662,175 | — | — |
| 1991-07-31 | $5.38 | $5.38 | 773,044 | — | — |
| 1991-07-30 | $5.32 | $5.32 | 405,506 | — | — |
| 1991-07-29 | $5.30 | $5.30 | 291,600 | — | — |
| 1991-07-26 | $5.23 | $5.23 | 145,800 | — | — |
| 1991-07-25 | $5.23 | $5.23 | 123,778 | — | — |
| 1991-07-24 | $5.33 | $5.33 | 554,344 | — | — |
| 1991-07-23 | $5.45 | $5.45 | 210,347 | — | — |
| 1991-07-22 | $5.53 | $5.53 | 189,844 | — | — |
| 1991-07-19 | $5.61 | $5.61 | 452,588 | — | — |
| 1991-07-18 | $5.48 | $5.48 | 330,328 | — | — |
| 1991-07-17 | $5.48 | $5.48 | 816,328 | — | — |
| 1991-07-16 | $5.47 | $5.47 | 1,057,809 | — | — |
| 1991-07-15 | $5.28 | $5.28 | 998,578 | — | — |
| 1991-07-12 | $5.17 | $5.17 | 83,531 | — | — |
| 1991-07-11 | $5.12 | $5.12 | 343,238 | — | — |
| 1991-07-10 | $5.05 | $5.05 | 277,172 | — | — |
| 1991-07-09 | $5.04 | $5.04 | 694,828 | — | — |
| 1991-07-08 | $4.99 | $4.99 | 549,788 | — | — |
| 1991-07-05 | $4.99 | $4.99 | 152,634 | — | — |
| 1991-07-03 | $5.02 | $5.02 | 542,953 | — | — |
| 1991-07-02 | $5.20 | $5.20 | 587,756 | — | — |
| 1991-07-01 | $5.15 | $5.15 | 363,741 | — | — |
| 1991-06-28 | $5.04 | $5.04 | 287,044 | — | — |
| 1991-06-27 | $4.94 | $4.94 | 288,563 | — | — |
| 1991-06-26 | $4.87 | $4.87 | 426,009 | — | — |
| 1991-06-25 | $4.91 | $4.91 | 211,106 | — | — |
| 1991-06-24 | $4.86 | $4.86 | 3,296,447 | — | — |
| 1991-06-21 | $4.87 | $4.87 | 214,144 | — | — |
| 1991-06-20 | $4.87 | $4.87 | 821,644 | — | — |
| 1991-06-19 | $4.84 | $4.84 | 644,709 | — | — |
| 1991-06-18 | $4.87 | $4.87 | 1,006,172 | — | — |
| 1991-06-17 | $4.84 | $4.84 | 476,128 | — | — |
| 1991-06-14 | $5.00 | $5.00 | 207,309 | — | — |
| 1991-06-13 | $5.00 | $5.00 | 217,181 | — | — |
| 1991-06-12 | $5.00 | $5.00 | 444,234 | — | — |
| 1991-06-11 | $5.04 | $5.04 | 335,644 | — | — |
| 1991-06-10 | $5.04 | $5.04 | 522,450 | — | — |
| 1991-06-07 | $5.04 | $5.04 | 124,538 | — | — |
| 1991-06-06 | $5.15 | $5.15 | 439,678 | — | — |
| 1991-06-05 | $5.20 | $5.20 | 451,828 | — | — |
| 1991-06-04 | $5.20 | $5.20 | 323,494 | — | — |
| 1991-06-03 | $5.20 | $5.20 | 403,988 | — | — |
| 1991-05-31 | $5.15 | $5.15 | 780,638 | — | — |
| 1991-05-30 | $5.14 | $5.14 | 110,869 | — | — |
| 1991-05-29 | $5.14 | $5.14 | 483,722 | — | — |
| 1991-05-28 | $5.07 | $5.07 | 609,019 | — | — |
| 1991-05-24 | $4.94 | $4.94 | 448,031 | — | — |
| 1991-05-23 | $4.89 | $4.89 | 555,103 | — | — |
| 1991-05-22 | $5.07 | $5.07 | 698,625 | — | — |
| 1991-05-21 | $5.22 | $5.22 | 598,388 | — | — |
| 1991-05-20 | $5.25 | $5.25 | 272,616 | — | — |
| 1991-05-17 | $5.23 | $5.23 | 1,506,600 | — | — |
| 1991-05-16 | $5.17 | $5.17 | 778,359 | — | — |
| 1991-05-15 | $5.00 | $5.00 | 648,506 | — | — |
| 1991-05-14 | $5.17 | $5.17 | 207,309 | — | — |
| 1991-05-13 | $5.15 | $5.15 | 93,403 | — | — |
| 1991-05-10 | $5.17 | $5.17 | 234,647 | — | — |
| 1991-05-09 | $5.25 | $5.25 | 321,975 | — | — |
| 1991-05-08 | $5.14 | $5.14 | 665,972 | — | — |
| 1991-05-07 | $5.15 | $5.15 | 198,197 | — | — |
| 1991-05-06 | $5.09 | $5.09 | 179,213 | — | — |
| 1991-05-03 | $5.07 | $5.07 | 421,453 | — | — |
| 1991-05-02 | $5.14 | $5.14 | 956,813 | — | — |
| 1991-05-01 | $4.84 | $4.84 | 1,243,856 | — | — |
| 1991-04-30 | $4.89 | $4.89 | 827,719 | — | — |
| 1991-04-29 | $5.23 | $5.23 | 1,126,153 | — | — |
| 1991-04-26 | $5.25 | $5.25 | 551,306 | — | — |
| 1991-04-25 | $5.33 | $5.33 | 388,800 | — | — |
| 1991-04-24 | $5.40 | $5.40 | 662,934 | — | — |
| 1991-04-23 | $5.33 | $5.33 | 520,172 | — | — |
| 1991-04-22 | $5.30 | $5.30 | 334,884 | — | — |
| 1991-04-19 | $5.23 | $5.23 | 615,853 | — | — |
| 1991-04-18 | $5.30 | $5.30 | 550,547 | — | — |
| 1991-04-17 | $5.37 | $5.37 | 732,797 | — | — |
| 1991-04-16 | $5.22 | $5.22 | 295,397 | — | — |
| 1991-04-15 | $5.04 | $5.04 | 413,100 | — | — |
| 1991-04-12 | $4.89 | $4.89 | 523,209 | — | — |
| 1991-04-11 | $4.92 | $4.92 | 82,013 | — | — |
| 1991-04-10 | $4.94 | $4.94 | 319,697 | — | — |
| 1991-04-09 | $4.94 | $4.94 | 1,087,425 | — | — |
| 1991-04-08 | $5.04 | $5.04 | 319,697 | — | — |
| 1991-04-05 | $5.25 | $5.25 | 477,647 | — | — |
| 1991-04-04 | $5.23 | $5.23 | 381,966 | — | — |
| 1991-04-03 | $5.27 | $5.27 | 699,384 | — | — |
| 1991-04-02 | $5.05 | $5.05 | 334,125 | — | — |
| 1991-04-01 | $4.94 | $4.94 | 399,431 | — | — |
| 1991-03-28 | $4.99 | $4.99 | 718,369 | — | — |
| 1991-03-27 | $4.87 | $4.87 | 670,528 | — | — |
| 1991-03-26 | $4.79 | $4.79 | 836,072 | — | — |
| 1991-03-25 | $4.64 | $4.64 | 2,565,928 | — | — |
| 1991-03-22 | $4.49 | $4.49 | 885,431 | — | — |
| 1991-03-21 | $4.35 | $4.35 | 2,796,019 | — | — |
| 1991-03-20 | $4.21 | $4.21 | 1,088,184 | — | — |
| 1991-03-19 | $4.20 | $4.20 | 3,661,706 | — | — |
| 1991-03-18 | $4.38 | $4.38 | 134,409 | — | — |
| 1991-03-15 | $4.40 | $4.40 | 40,247 | — | — |
| 1991-03-14 | $4.30 | $4.30 | 235,786 | — | — |
| 1991-03-13 | $4.26 | $4.26 | 183,389 | — | — |
| 1991-03-12 | $4.13 | $4.13 | 557,002 | — | — |
| 1991-03-11 | $4.17 | $4.17 | 185,667 | — | — |
| 1991-03-08 | $4.28 | $4.28 | 539,916 | — | — |
| 1991-03-07 | $4.10 | $4.10 | 39,867 | — | — |
| 1991-03-06 | $4.05 | $4.05 | 407,784 | — | — |
| 1991-03-05 | $4.08 | $4.08 | 583,200 | — | — |
| 1991-03-04 | $4.06 | $4.06 | 265,402 | — | — |
| 1991-03-01 | $4.15 | $4.15 | 231,230 | — | — |
| 1991-02-28 | $3.99 | $3.99 | 506,883 | — | — |
| 1991-02-27 | $3.90 | $3.90 | 276,792 | — | — |
| 1991-02-26 | $3.91 | $3.91 | 530,803 | — | — |
| 1991-02-25 | $4.04 | $4.04 | 299,573 | — | — |
| 1991-02-22 | $4.03 | $4.03 | 446,513 | — | — |
| 1991-02-21 | $3.92 | $3.92 | 206,170 | — | — |
| 1991-02-20 | $3.91 | $3.91 | 242,620 | — | — |
| 1991-02-19 | $3.91 | $3.91 | 371,334 | — | — |
| 1991-02-15 | $3.88 | $3.88 | 817,847 | — | — |
| 1991-02-14 | $3.80 | $3.80 | 456,764 | — | — |
| 1991-02-13 | $3.69 | $3.69 | 1,235,883 | — | — |
| 1991-02-12 | $3.61 | $3.61 | 708,497 | — | — |
| 1991-02-11 | $3.56 | $3.56 | 764,311 | — | — |
| 1991-02-08 | $3.51 | $3.51 | 126,436 | — | — |
| 1991-02-07 | $3.60 | $3.60 | 162,886 | — | — |
| 1991-02-06 | $3.71 | $3.71 | 518,273 | — | — |
| 1991-02-05 | $3.69 | $3.69 | 1,231,327 | — | — |
| 1991-02-04 | $3.51 | $3.51 | 1,152,731 | — | — |
| 1991-02-01 | $3.46 | $3.46 | 449,930 | — | — |
| 1991-01-31 | $3.40 | $3.40 | 143,522 | — | — |
| 1991-01-30 | $3.40 | $3.40 | 468,155 | — | — |
| 1991-01-29 | $3.35 | $3.35 | 544,472 | — | — |
| 1991-01-28 | $3.29 | $3.29 | 669,769 | — | — |
| 1991-01-25 | $3.23 | $3.23 | 429,427 | — | — |
| 1991-01-24 | $3.22 | $3.22 | 141,244 | — | — |
| 1991-01-23 | $3.14 | $3.14 | 43,284 | — | — |
| 1991-01-22 | $3.12 | $3.12 | 153,773 | — | — |
| 1991-01-21 | $3.03 | $3.03 | 56,953 | — | — |
| 1991-01-18 | $3.03 | $3.03 | 33,033 | — | — |
| 1991-01-17 | $3.03 | $3.03 | 259,706 | — | — |
| 1991-01-16 | $2.90 | $2.90 | 266,541 | — | — |
| 1991-01-15 | $2.81 | $2.81 | 193,641 | — | — |
| 1991-01-14 | $2.70 | $2.70 | 74,039 | — | — |
| 1991-01-11 | $2.79 | $2.79 | 59,231 | — | — |
| 1991-01-10 | $2.81 | $2.81 | 1,385,100 | — | — |
| 1991-01-09 | $2.85 | $2.85 | 308,686 | — | — |
| 1991-01-08 | $2.86 | $2.86 | 46,702 | — | — |
| 1991-01-07 | $2.90 | $2.90 | 208,448 | — | — |
| 1991-01-04 | $2.90 | $2.90 | 202,753 | — | — |
| 1991-01-03 | $2.92 | $2.92 | 101,377 | — | — |
| 1991-01-02 | $2.94 | $2.94 | 400,950 | — | — |