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
- 1981-08-24 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 | $3.01 | $3.01 | 2,933,760 | — | — |
| 1991-12-30 | $3.05 | $3.05 | 4,266,240 | — | — |
| 1991-12-27 | $3.07 | $3.07 | 2,599,040 | — | — |
| 1991-12-26 | $2.93 | $2.93 | 2,485,120 | — | — |
| 1991-12-24 | $2.89 | $2.89 | 1,487,360 | — | — |
| 1991-12-23 | $2.87 | $2.87 | 9,287,680 | — | — |
| 1991-12-20 | $2.56 | $2.56 | 2,479,360 | — | — |
| 1991-12-19 | $2.54 | $2.54 | 3,994,880 | — | — |
| 1991-12-18 | $2.42 | $2.42 | 1,532,160 | — | — |
| 1991-12-17 | $2.46 | $2.46 | 1,358,720 | — | — |
| 1991-12-16 | $2.44 | $2.44 | 2,142,720 | — | — |
| 1991-12-13 | $2.60 | $2.60 | 1,771,520 | — | — |
| 1991-12-12 | $2.66 | $2.66 | 4,103,040 | — | — |
| 1991-12-11 | $2.68 | $2.68 | 2,568,960 | — | — |
| 1991-12-10 | $2.71 | $2.71 | 1,045,760 | — | — |
| 1991-12-09 | $2.73 | $2.73 | 1,678,080 | — | — |
| 1991-12-06 | $2.75 | $2.75 | 7,498,880 | — | — |
| 1991-12-05 | $2.73 | $2.73 | 3,190,400 | — | — |
| 1991-12-04 | $2.73 | $2.73 | 3,898,240 | — | — |
| 1991-12-03 | $2.77 | $2.77 | 4,000,640 | — | — |
| 1991-12-02 | $2.79 | $2.79 | 4,981,760 | — | — |
| 1991-11-29 | $2.95 | $2.95 | 2,382,720 | — | — |
| 1991-11-27 | $2.83 | $2.83 | 1,788,160 | — | — |
| 1991-11-26 | $2.85 | $2.85 | 2,723,840 | — | — |
| 1991-11-25 | $2.81 | $2.81 | 2,082,560 | — | — |
| 1991-11-22 | $2.70 | $2.70 | 1,454,080 | — | — |
| 1991-11-21 | $2.79 | $2.79 | 3,684,480 | — | — |
| 1991-11-20 | $2.93 | $2.93 | 2,817,920 | — | — |
| 1991-11-19 | $2.91 | $2.91 | 2,129,920 | — | — |
| 1991-11-18 | $3.01 | $3.01 | 6,703,360 | — | — |
| 1991-11-15 | $2.87 | $2.87 | 5,287,040 | — | — |
| 1991-11-14 | $3.13 | $3.13 | 7,329,920 | — | — |
| 1991-11-13 | $3.61 | $3.61 | 2,458,240 | — | — |
| 1991-11-12 | $3.55 | $3.55 | 7,621,760 | — | — |
| 1991-11-11 | $3.73 | $3.73 | 2,252,800 | — | — |
| 1991-11-08 | $3.69 | $3.69 | 5,850,880 | — | — |
| 1991-11-07 | $3.77 | $3.77 | 8,075,520 | — | — |
| 1991-11-06 | $3.91 | $3.91 | 2,636,800 | — | — |
| 1991-11-05 | $4.06 | $4.06 | 3,573,120 | — | — |
| 1991-11-04 | $4.14 | $4.14 | 1,664,640 | — | — |
| 1991-11-01 | $4.22 | $4.22 | 1,183,360 | — | — |
| 1991-10-31 | $4.20 | $4.20 | 3,058,560 | — | — |
| 1991-10-30 | $4.26 | $4.26 | 7,267,840 | — | — |
| 1991-10-29 | $4.32 | $4.32 | 5,882,880 | — | — |
| 1991-10-28 | $4.20 | $4.20 | 3,399,040 | — | — |
| 1991-10-25 | $4.14 | $4.14 | 2,853,760 | — | — |
| 1991-10-24 | $4.14 | $4.14 | 3,155,840 | — | — |
| 1991-10-23 | $4.02 | $4.02 | 1,972,480 | — | — |
| 1991-10-22 | $4.00 | $4.00 | 1,435,520 | — | — |
| 1991-10-21 | $4.04 | $4.04 | 634,880 | — | — |
| 1991-10-18 | $4.02 | $4.02 | 1,738,240 | — | — |
| 1991-10-17 | $3.96 | $3.96 | 1,605,760 | — | — |
| 1991-10-16 | $3.98 | $3.98 | 1,600,000 | — | — |
| 1991-10-15 | $3.96 | $3.96 | 1,459,840 | — | — |
| 1991-10-14 | $4.02 | $4.02 | 629,760 | — | — |
| 1991-10-11 | $4.08 | $4.08 | 1,763,840 | — | — |
| 1991-10-10 | $3.95 | $3.95 | 1,307,520 | — | — |
| 1991-10-09 | $3.96 | $3.96 | 1,644,160 | — | — |
| 1991-10-08 | $3.93 | $3.93 | 2,897,920 | — | — |
| 1991-10-07 | $3.91 | $3.91 | 912,640 | — | — |
| 1991-10-04 | $3.96 | $3.96 | 1,989,760 | — | — |
| 1991-10-03 | $4.14 | $4.14 | 1,451,520 | — | — |
| 1991-10-02 | $4.04 | $4.04 | 869,120 | — | — |
| 1991-10-01 | $4.10 | $4.10 | 645,120 | — | — |
| 1991-09-30 | $4.14 | $4.14 | 351,360 | — | — |
| 1991-09-27 | $4.08 | $4.08 | 3,796,480 | — | — |
| 1991-09-26 | $4.18 | $4.18 | 3,345,280 | — | — |
| 1991-09-25 | $4.24 | $4.24 | 2,912,640 | — | — |
| 1991-09-24 | $4.36 | $4.36 | 834,560 | — | — |
| 1991-09-23 | $4.41 | $4.41 | 568,320 | — | — |
| 1991-09-20 | $4.41 | $4.41 | 1,332,480 | — | — |
| 1991-09-19 | $4.43 | $4.43 | 531,840 | — | — |
| 1991-09-18 | $4.47 | $4.47 | 825,600 | — | — |
| 1991-09-17 | $4.55 | $4.55 | 392,960 | — | — |
| 1991-09-16 | $4.55 | $4.55 | 218,880 | — | — |
| 1991-09-13 | $4.61 | $4.61 | 1,350,400 | — | — |
| 1991-09-12 | $4.69 | $4.69 | 1,137,920 | — | — |
| 1991-09-11 | $4.55 | $4.55 | 990,720 | — | — |
| 1991-09-10 | $4.47 | $4.47 | 1,170,560 | — | — |
| 1991-09-09 | $4.39 | $4.39 | 1,405,440 | — | — |
| 1991-09-06 | $4.39 | $4.39 | 689,920 | — | — |
| 1991-09-05 | $4.38 | $4.38 | 656,640 | — | — |
| 1991-09-04 | $4.30 | $4.30 | 1,256,960 | — | — |
| 1991-09-03 | $4.38 | $4.38 | 551,680 | — | — |
| 1991-08-30 | $4.55 | $4.55 | 1,013,120 | — | — |
| 1991-08-29 | $4.55 | $4.55 | 1,206,400 | — | — |
| 1991-08-28 | $4.55 | $4.55 | 1,361,920 | — | — |
| 1991-08-27 | $4.47 | $4.47 | 1,897,600 | — | — |
| 1991-08-26 | $4.51 | $4.51 | 1,426,560 | — | — |
| 1991-08-23 | $4.41 | $4.41 | 3,031,680 | — | — |
| 1991-08-22 | $4.43 | $4.43 | 2,186,240 | — | — |
| 1991-08-21 | $4.38 | $4.38 | 3,093,760 | — | — |
| 1991-08-20 | $4.18 | $4.18 | 2,803,840 | — | — |
| 1991-08-19 | $4.24 | $4.24 | 4,392,960 | — | — |
| 1991-08-16 | $4.51 | $4.51 | 2,487,040 | — | — |
| 1991-08-15 | $4.59 | $4.59 | 1,681,920 | — | — |
| 1991-08-14 | $4.51 | $4.51 | 2,798,080 | — | — |
| 1991-08-13 | $4.47 | $4.47 | 2,520,960 | — | — |
| 1991-08-12 | $4.45 | $4.45 | 699,520 | — | — |
| 1991-08-09 | $4.49 | $4.49 | 1,489,920 | — | — |
| 1991-08-08 | $4.55 | $4.55 | 1,829,760 | — | — |
| 1991-08-07 | $4.59 | $4.59 | 1,982,080 | — | — |
| 1991-08-06 | $4.67 | $4.67 | 1,287,040 | — | — |
| 1991-08-05 | $4.73 | $4.73 | 2,456,960 | — | — |
| 1991-08-02 | $4.73 | $4.73 | 3,624,960 | — | — |
| 1991-08-01 | $4.65 | $4.65 | 3,475,200 | — | — |
| 1991-07-31 | $4.71 | $4.71 | 1,989,120 | — | — |
| 1991-07-30 | $4.69 | $4.69 | 2,853,120 | — | — |
| 1991-07-29 | $4.63 | $4.63 | 3,146,880 | — | — |
| 1991-07-26 | $4.59 | $4.59 | 4,341,760 | — | — |
| 1991-07-25 | $4.59 | $4.59 | 4,494,080 | — | — |
| 1991-07-24 | $4.69 | $4.69 | 6,581,760 | — | — |
| 1991-07-23 | $4.80 | $4.80 | 6,189,440 | — | — |
| 1991-07-22 | $4.82 | $4.82 | 713,600 | — | — |
| 1991-07-19 | $4.88 | $4.88 | 645,760 | — | — |
| 1991-07-18 | $4.86 | $4.86 | 460,160 | — | — |
| 1991-07-17 | $4.77 | $4.77 | 1,459,840 | — | — |
| 1991-07-16 | $4.75 | $4.75 | 3,404,800 | — | — |
| 1991-07-15 | $4.80 | $4.80 | 337,920 | — | — |
| 1991-07-12 | $4.77 | $4.77 | 1,347,200 | — | — |
| 1991-07-11 | $4.75 | $4.75 | 330,240 | — | — |
| 1991-07-10 | $4.79 | $4.79 | 533,120 | — | — |
| 1991-07-09 | $4.73 | $4.73 | 801,280 | — | — |
| 1991-07-08 | $4.73 | $4.73 | 2,036,480 | — | — |
| 1991-07-05 | $4.77 | $4.77 | 634,880 | — | — |
| 1991-07-03 | $4.79 | $4.79 | 1,354,880 | — | — |
| 1991-07-02 | $4.84 | $4.84 | 775,680 | — | — |
| 1991-07-01 | $4.88 | $4.88 | 670,080 | — | — |
| 1991-06-28 | $4.86 | $4.86 | 638,080 | — | — |
| 1991-06-27 | $5.00 | $5.00 | 229,120 | — | — |
| 1991-06-26 | $4.88 | $4.88 | 1,820,800 | — | — |
| 1991-06-25 | $4.92 | $4.92 | 536,320 | — | — |
| 1991-06-24 | $4.96 | $4.96 | 881,920 | — | — |
| 1991-06-21 | $5.04 | $5.04 | 3,265,280 | — | — |
| 1991-06-20 | $4.98 | $4.98 | 5,344,640 | — | — |
| 1991-06-19 | $4.94 | $4.94 | 1,230,080 | — | — |
| 1991-06-18 | $4.98 | $4.98 | 477,440 | — | — |
| 1991-06-17 | $4.90 | $4.90 | 1,245,440 | — | — |
| 1991-06-14 | $4.84 | $4.84 | 515,200 | — | — |
| 1991-06-13 | $4.82 | $4.82 | 1,519,360 | — | — |
| 1991-06-12 | $4.80 | $4.80 | 1,034,880 | — | — |
| 1991-06-11 | $4.88 | $4.88 | 881,920 | — | — |
| 1991-06-10 | $4.90 | $4.90 | 304,000 | — | — |
| 1991-06-07 | $4.92 | $4.92 | 1,937,280 | — | — |
| 1991-06-06 | $4.98 | $4.98 | 1,466,880 | — | — |
| 1991-06-05 | $5.04 | $5.04 | 1,500,800 | — | — |
| 1991-06-04 | $5.02 | $5.02 | 1,187,200 | — | — |
| 1991-06-03 | $5.08 | $5.08 | 387,200 | — | — |
| 1991-05-31 | $5.06 | $5.06 | 3,186,560 | — | — |
| 1991-05-30 | $5.02 | $5.02 | 3,585,920 | — | — |
| 1991-05-29 | $4.90 | $4.90 | 5,061,760 | — | — |
| 1991-05-28 | $4.86 | $4.86 | 810,240 | — | — |
| 1991-05-24 | $4.80 | $4.80 | 922,240 | — | — |
| 1991-05-23 | $4.61 | $4.61 | 1,436,160 | — | — |
| 1991-05-22 | $4.55 | $4.55 | 1,505,280 | — | — |
| 1991-05-21 | $4.71 | $4.71 | 2,225,280 | — | — |
| 1991-05-20 | $4.75 | $4.75 | 1,749,760 | — | — |
| 1991-05-17 | $4.80 | $4.80 | 2,051,840 | — | — |
| 1991-05-16 | $4.55 | $4.55 | 1,466,880 | — | — |
| 1991-05-15 | $4.61 | $4.61 | 1,410,560 | — | — |
| 1991-05-14 | $4.61 | $4.61 | 1,702,400 | — | — |
| 1991-05-13 | $4.73 | $4.73 | 748,160 | — | — |
| 1991-05-10 | $4.65 | $4.65 | 5,476,480 | — | — |
| 1991-05-09 | $4.69 | $4.69 | 4,942,720 | — | — |
| 1991-05-08 | $4.71 | $4.71 | 4,030,720 | — | — |
| 1991-05-07 | $4.77 | $4.77 | 5,763,840 | — | — |
| 1991-05-06 | $4.82 | $4.82 | 1,224,320 | — | — |
| 1991-05-03 | $4.90 | $4.90 | 2,558,720 | — | — |
| 1991-05-02 | $5.04 | $5.04 | 2,817,920 | — | — |
| 1991-05-01 | $5.16 | $5.16 | 1,749,120 | — | — |
| 1991-04-30 | $5.10 | $5.10 | 965,120 | — | — |
| 1991-04-29 | $4.88 | $4.88 | 2,256,000 | — | — |
| 1991-04-26 | $4.98 | $4.98 | 2,454,400 | — | — |
| 1991-04-25 | $5.04 | $5.04 | 4,794,240 | — | — |
| 1991-04-24 | $5.08 | $5.08 | 3,578,240 | — | — |
| 1991-04-23 | $5.14 | $5.14 | 1,682,560 | — | — |
| 1991-04-22 | $4.90 | $4.90 | 2,672,000 | — | — |
| 1991-04-19 | $5.02 | $5.02 | 1,691,520 | — | — |
| 1991-04-18 | $5.20 | $5.20 | 721,920 | — | — |
| 1991-04-17 | $5.27 | $5.27 | 1,221,760 | — | — |
| 1991-04-16 | $5.27 | $5.27 | 863,360 | — | — |
| 1991-04-15 | $5.29 | $5.29 | 726,400 | — | — |
| 1991-04-12 | $5.31 | $5.31 | 1,250,560 | — | — |
| 1991-04-11 | $5.21 | $5.21 | 1,066,880 | — | — |
| 1991-04-10 | $5.12 | $5.12 | 921,600 | — | — |
| 1991-04-09 | $5.08 | $5.08 | 2,658,560 | — | — |
| 1991-04-08 | $5.23 | $5.23 | 840,320 | — | — |
| 1991-04-05 | $5.47 | $5.47 | 2,191,360 | — | — |
| 1991-04-04 | $5.59 | $5.59 | 743,680 | — | — |
| 1991-04-03 | $5.63 | $5.63 | 483,200 | — | — |
| 1991-04-02 | $5.61 | $5.61 | 533,760 | — | — |
| 1991-04-01 | $5.43 | $5.43 | 814,080 | — | — |
| 1991-03-28 | $5.43 | $5.43 | 611,200 | — | — |
| 1991-03-27 | $5.47 | $5.47 | 929,280 | — | — |
| 1991-03-26 | $5.35 | $5.35 | 1,248,640 | — | — |
| 1991-03-25 | $5.41 | $5.41 | 1,031,040 | — | — |
| 1991-03-22 | $5.53 | $5.53 | 853,120 | — | — |
| 1991-03-21 | $5.57 | $5.57 | 829,440 | — | — |
| 1991-03-20 | $5.47 | $5.47 | 1,248,000 | — | — |
| 1991-03-19 | $5.35 | $5.35 | 1,256,320 | — | — |
| 1991-03-18 | $5.63 | $5.63 | 915,200 | — | — |
| 1991-03-15 | $5.78 | $5.78 | 1,237,120 | — | — |
| 1991-03-14 | $5.94 | $5.94 | 2,337,280 | — | — |
| 1991-03-13 | $5.98 | $5.98 | 794,880 | — | — |
| 1991-03-12 | $5.88 | $5.88 | 680,320 | — | — |
| 1991-03-11 | $5.78 | $5.78 | 696,320 | — | — |
| 1991-03-08 | $5.98 | $5.98 | 665,600 | — | — |
| 1991-03-07 | $6.13 | $6.13 | 480,640 | — | — |
| 1991-03-06 | $6.05 | $6.05 | 3,385,600 | — | — |
| 1991-03-05 | $6.17 | $6.17 | 4,790,400 | — | — |
| 1991-03-04 | $5.80 | $5.80 | 2,439,040 | — | — |
| 1991-03-01 | $5.63 | $5.63 | 2,423,680 | — | — |
| 1991-02-28 | $5.61 | $5.61 | 1,097,600 | — | — |
| 1991-02-27 | $5.66 | $5.66 | 2,344,960 | — | — |
| 1991-02-26 | $5.47 | $5.47 | 1,267,200 | — | — |
| 1991-02-25 | $5.59 | $5.59 | 1,541,120 | — | — |
| 1991-02-22 | $5.43 | $5.43 | 1,600,000 | — | — |
| 1991-02-21 | $5.29 | $5.29 | 1,344,000 | — | — |
| 1991-02-20 | $5.27 | $5.27 | 503,680 | — | — |
| 1991-02-19 | $5.39 | $5.39 | 884,480 | — | — |
| 1991-02-15 | $5.29 | $5.29 | 1,275,520 | — | — |
| 1991-02-14 | $5.08 | $5.08 | 1,415,680 | — | — |
| 1991-02-13 | $5.12 | $5.12 | 1,326,720 | — | — |
| 1991-02-12 | $5.16 | $5.16 | 2,687,360 | — | — |
| 1991-02-11 | $5.27 | $5.27 | 1,710,080 | — | — |
| 1991-02-08 | $5.29 | $5.29 | 1,276,160 | — | — |
| 1991-02-07 | $5.21 | $5.21 | 5,649,920 | — | — |
| 1991-02-06 | $5.76 | $5.76 | 636,800 | — | — |
| 1991-02-05 | $5.74 | $5.74 | 1,026,560 | — | — |
| 1991-02-04 | $5.78 | $5.78 | 920,960 | — | — |
| 1991-02-01 | $5.66 | $5.66 | 415,360 | — | — |
| 1991-01-31 | $5.66 | $5.66 | 572,160 | — | — |
| 1991-01-30 | $5.80 | $5.80 | 1,787,520 | — | — |
| 1991-01-29 | $5.51 | $5.51 | 590,080 | — | — |
| 1991-01-28 | $5.51 | $5.51 | 768,640 | — | — |
| 1991-01-25 | $5.18 | $5.18 | 1,133,440 | — | — |
| 1991-01-24 | $5.27 | $5.27 | 909,440 | — | — |
| 1991-01-23 | $5.16 | $5.16 | 504,320 | — | — |
| 1991-01-22 | $4.96 | $4.96 | 493,440 | — | — |
| 1991-01-21 | $5.02 | $5.02 | 359,040 | — | — |
| 1991-01-18 | $5.14 | $5.14 | 806,400 | — | — |
| 1991-01-17 | $4.98 | $4.98 | 2,414,080 | — | — |
| 1991-01-16 | $4.65 | $4.65 | 1,114,880 | — | — |
| 1991-01-15 | $4.51 | $4.51 | 1,385,600 | — | — |
| 1991-01-14 | $4.51 | $4.51 | 861,440 | — | — |
| 1991-01-11 | $4.65 | $4.65 | 1,209,600 | — | — |
| 1991-01-10 | $4.61 | $4.61 | 378,240 | — | — |
| 1991-01-09 | $4.39 | $4.39 | 2,890,880 | — | — |
| 1991-01-08 | $4.47 | $4.47 | 1,155,840 | — | — |
| 1991-01-07 | $4.49 | $4.49 | 2,313,600 | — | — |
| 1991-01-04 | $4.82 | $4.82 | 1,835,520 | — | — |
| 1991-01-03 | $4.77 | $4.77 | 1,823,360 | — | — |
| 1991-01-02 | $4.84 | $4.84 | 2,568,320 | — | — |