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
- 1980-03-17 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 | $6.61 | $8.58 | 231,803 | — | — |
| 1991-12-30 | $6.49 | $8.42 | 54,025 | — | — |
| 1991-12-27 | $6.55 | $8.50 | 226,149 | — | — |
| 1991-12-26 | $6.43 | $8.35 | 294,622 | — | — |
| 1991-12-24 | $6.37 | $8.27 | 199,137 | — | — |
| 1991-12-23 | $6.33 | $8.22 | 50,884 | — | — |
| 1991-12-20 | $6.33 | $8.22 | 92,344 | — | — |
| 1991-12-19 | $6.27 | $8.14 | 168,355 | — | — |
| 1991-12-18 | $6.33 | $8.22 | 446,016 | — | — |
| 1991-12-17 | $6.31 | $8.19 | 305,301 | — | — |
| 1991-12-16 | $6.25 | $8.11 | 17,589 | — | — |
| 1991-12-13 | $6.29 | $8.17 | 166,471 | — | — |
| 1991-12-12 | $6.17 | $8.01 | 192,855 | — | — |
| 1991-12-11 | $6.09 | $7.91 | 228,662 | — | — |
| 1991-12-10 | $5.97 | $7.75 | 137,574 | — | — |
| 1991-12-09 | $5.95 | $7.73 | 295,250 | — | — |
| 1991-12-06 | $5.93 | $7.61 | 57,794 | — | — |
| 1991-12-05 | $5.89 | $7.56 | 56,537 | — | — |
| 1991-12-04 | $5.89 | $7.56 | 917,160 | — | — |
| 1991-12-03 | $5.77 | $7.40 | 648,922 | — | — |
| 1991-12-02 | $5.79 | $7.43 | 488,105 | — | — |
| 1991-11-29 | $5.91 | $7.58 | 43,973 | — | — |
| 1991-11-27 | $5.93 | $7.61 | 94,857 | — | — |
| 1991-11-26 | $5.97 | $7.66 | 63,447 | — | — |
| 1991-11-25 | $5.93 | $7.61 | 185,945 | — | — |
| 1991-11-22 | $5.93 | $7.61 | 517,630 | — | — |
| 1991-11-21 | $5.91 | $7.58 | 189,086 | — | — |
| 1991-11-20 | $5.83 | $7.48 | 461,093 | — | — |
| 1991-11-19 | $5.75 | $7.38 | 256,930 | — | — |
| 1991-11-18 | $5.89 | $7.56 | 326,660 | — | — |
| 1991-11-15 | $5.95 | $7.63 | 653,320 | — | — |
| 1991-11-14 | $6.19 | $7.94 | 424,658 | — | — |
| 1991-11-13 | $6.17 | $7.91 | 1,587,441 | — | — |
| 1991-11-12 | $6.09 | $7.81 | 163,958 | — | — |
| 1991-11-11 | $6.07 | $7.79 | 94,857 | — | — |
| 1991-11-08 | $6.13 | $7.86 | 513,861 | — | — |
| 1991-11-07 | $6.09 | $7.81 | 861,879 | — | — |
| 1991-11-06 | $6.01 | $7.71 | 508,207 | — | — |
| 1991-11-05 | $6.11 | $7.84 | 62,819 | — | — |
| 1991-11-04 | $6.11 | $7.84 | 226,777 | — | — |
| 1991-11-01 | $6.13 | $7.86 | 386,966 | — | — |
| 1991-10-31 | $6.25 | $8.02 | 208,560 | — | — |
| 1991-10-30 | $6.25 | $8.02 | 317,865 | — | — |
| 1991-10-29 | $6.15 | $7.89 | 483,080 | — | — |
| 1991-10-28 | $6.07 | $7.79 | 1,129,489 | — | — |
| 1991-10-25 | $6.05 | $7.76 | 757,599 | — | — |
| 1991-10-24 | $6.07 | $7.79 | 309,070 | — | — |
| 1991-10-23 | $6.09 | $7.81 | 389,479 | — | — |
| 1991-10-22 | $6.09 | $7.81 | 381,941 | — | — |
| 1991-10-21 | $6.13 | $7.86 | 552,809 | — | — |
| 1991-10-18 | $6.11 | $7.84 | 115,587 | — | — |
| 1991-10-17 | $6.11 | $7.84 | 550,924 | — | — |
| 1991-10-16 | $5.99 | $7.68 | 889,520 | — | — |
| 1991-10-15 | $5.87 | $7.53 | 704,831 | — | — |
| 1991-10-14 | $5.83 | $7.48 | 61,563 | — | — |
| 1991-10-11 | $5.85 | $7.51 | 124,382 | — | — |
| 1991-10-10 | $5.79 | $7.43 | 653,948 | — | — |
| 1991-10-09 | $5.85 | $7.51 | 72,242 | — | — |
| 1991-10-08 | $5.81 | $7.45 | 954,852 | — | — |
| 1991-10-07 | $5.81 | $7.45 | 175,894 | — | — |
| 1991-10-04 | $5.79 | $7.43 | 95,485 | — | — |
| 1991-10-03 | $5.83 | $7.48 | 422,773 | — | — |
| 1991-10-02 | $5.85 | $7.51 | 729,959 | — | — |
| 1991-10-01 | $5.85 | $7.51 | 511,348 | — | — |
| 1991-09-30 | $5.69 | $7.30 | 242,482 | — | — |
| 1991-09-27 | $5.69 | $7.30 | 141,343 | — | — |
| 1991-09-26 | $5.61 | $7.20 | 487,477 | — | — |
| 1991-09-25 | $5.63 | $7.22 | 268,866 | — | — |
| 1991-09-24 | $5.71 | $7.33 | 67,217 | — | — |
| 1991-09-23 | $5.67 | $7.28 | 272,007 | — | — |
| 1991-09-20 | $5.77 | $7.40 | 440,363 | — | — |
| 1991-09-19 | $5.85 | $7.51 | 434,081 | — | — |
| 1991-09-18 | $5.87 | $7.53 | 185,945 | — | — |
| 1991-09-17 | $5.87 | $7.53 | 888,263 | — | — |
| 1991-09-16 | $5.89 | $7.56 | 253,161 | — | — |
| 1991-09-13 | $5.93 | $7.61 | 300,276 | — | — |
| 1991-09-12 | $5.95 | $7.63 | 224,893 | — | — |
| 1991-09-11 | $5.91 | $7.58 | 778,958 | — | — |
| 1991-09-10 | $6.07 | $7.79 | 410,209 | — | — |
| 1991-09-09 | $6.11 | $7.84 | 44,602 | — | — |
| 1991-09-06 | $6.13 | $7.78 | 51,512 | — | — |
| 1991-09-05 | $6.09 | $7.73 | 351,159 | — | — |
| 1991-09-04 | $6.17 | $7.83 | 173,381 | — | — |
| 1991-09-03 | $6.19 | $7.85 | 427,799 | — | — |
| 1991-08-30 | $6.15 | $7.80 | 72,870 | — | — |
| 1991-08-29 | $6.13 | $7.78 | 745,036 | — | — |
| 1991-08-28 | $6.13 | $7.78 | 136,946 | — | — |
| 1991-08-27 | $6.05 | $7.68 | 296,507 | — | — |
| 1991-08-26 | $6.05 | $7.68 | 419,004 | — | — |
| 1991-08-23 | $6.03 | $7.65 | 479,939 | — | — |
| 1991-08-22 | $6.07 | $7.70 | 214,842 | — | — |
| 1991-08-21 | $6.01 | $7.63 | 616,256 | — | — |
| 1991-08-20 | $5.81 | $7.37 | 506,323 | — | — |
| 1991-08-19 | $5.77 | $7.32 | 450,414 | — | — |
| 1991-08-16 | $5.85 | $7.42 | 361,839 | — | — |
| 1991-08-15 | $5.85 | $7.42 | 1,056,619 | — | — |
| 1991-08-14 | $5.83 | $7.40 | 9,899,677 | — | — |
| 1991-08-13 | $5.63 | $7.15 | 292,109 | — | — |
| 1991-08-12 | $5.63 | $7.15 | 613,115 | — | — |
| 1991-08-09 | $5.53 | $7.02 | 126,895 | — | — |
| 1991-08-08 | $5.49 | $6.97 | 38,948 | — | — |
| 1991-08-07 | $5.53 | $7.02 | 54,653 | — | — |
| 1991-08-06 | $5.51 | $6.99 | 138,202 | — | — |
| 1991-08-05 | $5.47 | $6.94 | 361,839 | — | — |
| 1991-08-02 | $5.55 | $7.04 | 67,217 | — | — |
| 1991-08-01 | $5.51 | $6.99 | 96,742 | — | — |
| 1991-07-31 | $5.57 | $7.07 | 576,052 | — | — |
| 1991-07-30 | $5.49 | $6.97 | 510,720 | — | — |
| 1991-07-29 | $5.49 | $6.97 | 280,174 | — | — |
| 1991-07-26 | $5.45 | $6.92 | 212,329 | — | — |
| 1991-07-25 | $5.45 | $6.92 | 45,230 | — | — |
| 1991-07-24 | $5.41 | $6.87 | 246,879 | — | — |
| 1991-07-23 | $5.45 | $6.92 | 567,257 | — | — |
| 1991-07-22 | $5.45 | $6.92 | 284,571 | — | — |
| 1991-07-19 | $5.39 | $6.84 | 251,277 | — | — |
| 1991-07-18 | $5.45 | $6.92 | 542,130 | — | — |
| 1991-07-17 | $5.29 | $6.72 | 836,752 | — | — |
| 1991-07-16 | $5.19 | $6.59 | 1,551,006 | — | — |
| 1991-07-15 | $5.07 | $6.44 | 510,092 | — | — |
| 1991-07-12 | $5.09 | $6.46 | 537,104 | — | — |
| 1991-07-11 | $5.05 | $6.41 | 238,085 | — | — |
| 1991-07-10 | $5.15 | $6.54 | 759,484 | — | — |
| 1991-07-09 | $5.15 | $6.54 | 543,386 | — | — |
| 1991-07-08 | $5.17 | $6.56 | 606,205 | — | — |
| 1991-07-05 | $5.25 | $6.67 | 92,344 | — | — |
| 1991-07-03 | $5.27 | $6.69 | 655,832 | — | — |
| 1991-07-02 | $5.35 | $6.79 | 953,595 | — | — |
| 1991-07-01 | $5.13 | $6.51 | 596,782 | — | — |
| 1991-06-28 | $4.99 | $6.34 | 544,642 | — | — |
| 1991-06-27 | $4.95 | $6.29 | 721,164 | — | — |
| 1991-06-26 | $4.88 | $6.19 | 266,982 | — | — |
| 1991-06-25 | $4.80 | $6.09 | 256,302 | — | — |
| 1991-06-24 | $4.84 | $6.14 | 533,335 | — | — |
| 1991-06-21 | $4.80 | $6.09 | 1,035,260 | — | — |
| 1991-06-20 | $4.78 | $6.06 | 135,689 | — | — |
| 1991-06-19 | $4.80 | $6.09 | 299,648 | — | — |
| 1991-06-18 | $4.80 | $6.09 | 227,405 | — | — |
| 1991-06-17 | $4.78 | $6.06 | 307,814 | — | — |
| 1991-06-14 | $4.78 | $6.06 | 417,748 | — | — |
| 1991-06-13 | $4.70 | $5.96 | 182,804 | — | — |
| 1991-06-12 | $4.70 | $5.96 | 246,879 | — | — |
| 1991-06-11 | $4.74 | $6.01 | 239,969 | — | — |
| 1991-06-10 | $4.80 | $6.09 | 248,136 | — | — |
| 1991-06-07 | $4.84 | $6.05 | 287,084 | — | — |
| 1991-06-06 | $4.88 | $6.10 | 108,049 | — | — |
| 1991-06-05 | $4.80 | $6.00 | 1,794,744 | — | — |
| 1991-06-04 | $4.74 | $5.93 | 441,619 | — | — |
| 1991-06-03 | $4.78 | $5.98 | 154,535 | — | — |
| 1991-05-31 | $4.78 | $5.98 | 1,083,631 | — | — |
| 1991-05-30 | $4.72 | $5.90 | 218,611 | — | — |
| 1991-05-29 | $4.78 | $5.98 | 447,273 | — | — |
| 1991-05-28 | $4.74 | $5.93 | 130,036 | — | — |
| 1991-05-24 | $4.78 | $5.98 | 12,564 | — | — |
| 1991-05-23 | $4.78 | $5.98 | 555,322 | — | — |
| 1991-05-22 | $4.66 | $5.83 | 166,471 | — | — |
| 1991-05-21 | $4.62 | $5.78 | 1,360,036 | — | — |
| 1991-05-20 | $4.62 | $5.78 | 1,079,862 | — | — |
| 1991-05-17 | $4.66 | $5.83 | 254,418 | — | — |
| 1991-05-16 | $4.64 | $5.80 | 2,373,937 | — | — |
| 1991-05-15 | $4.62 | $5.78 | 829,213 | — | — |
| 1991-05-14 | $4.58 | $5.73 | 1,064,785 | — | — |
| 1991-05-13 | $4.64 | $5.80 | 535,220 | — | — |
| 1991-05-10 | $4.64 | $5.80 | 230,546 | — | — |
| 1991-05-09 | $4.72 | $5.90 | 950,454 | — | — |
| 1991-05-08 | $4.66 | $5.83 | 1,812,334 | — | — |
| 1991-05-07 | $4.62 | $5.78 | 91,716 | — | — |
| 1991-05-06 | $4.56 | $5.70 | 14,448 | — | — |
| 1991-05-03 | $4.56 | $5.70 | 92,344 | — | — |
| 1991-05-02 | $4.56 | $5.70 | 368,120 | — | — |
| 1991-05-01 | $4.60 | $5.75 | 447,273 | — | — |
| 1991-04-30 | $4.60 | $5.75 | 151,394 | — | — |
| 1991-04-29 | $4.62 | $5.78 | 65,332 | — | — |
| 1991-04-26 | $4.60 | $5.75 | 462,977 | — | — |
| 1991-04-25 | $4.62 | $5.78 | 292,737 | — | — |
| 1991-04-24 | $4.68 | $5.85 | 172,753 | — | — |
| 1991-04-23 | $4.66 | $5.83 | 54,653 | — | — |
| 1991-04-22 | $4.64 | $5.80 | 135,061 | — | — |
| 1991-04-19 | $4.72 | $5.90 | 114,331 | — | — |
| 1991-04-18 | $4.70 | $5.88 | 554,065 | — | — |
| 1991-04-17 | $4.74 | $5.93 | 224,265 | — | — |
| 1991-04-16 | $4.72 | $5.90 | 361,210 | — | — |
| 1991-04-15 | $4.56 | $5.70 | 319,121 | — | — |
| 1991-04-12 | $4.50 | $5.63 | 15,705 | — | — |
| 1991-04-11 | $4.48 | $5.60 | 253,790 | — | — |
| 1991-04-10 | $4.38 | $5.48 | 97,370 | — | — |
| 1991-04-09 | $4.38 | $5.48 | 55,909 | — | — |
| 1991-04-08 | $4.36 | $5.45 | 329,801 | — | — |
| 1991-04-05 | $4.38 | $5.48 | 153,279 | — | — |
| 1991-04-04 | $4.34 | $5.43 | 66,588 | — | — |
| 1991-04-03 | $4.30 | $5.38 | 59,678 | — | — |
| 1991-04-02 | $4.26 | $5.33 | 623,166 | — | — |
| 1991-04-01 | $4.08 | $5.10 | 30,153 | — | — |
| 1991-03-28 | $4.08 | $5.10 | 48,999 | — | — |
| 1991-03-27 | $4.08 | $5.10 | 435,337 | — | — |
| 1991-03-26 | $4.02 | $5.03 | 876,328 | — | — |
| 1991-03-25 | $3.92 | $4.91 | 247,508 | — | — |
| 1991-03-22 | $3.92 | $4.91 | 64,704 | — | — |
| 1991-03-21 | $3.98 | $4.98 | 106,793 | — | — |
| 1991-03-20 | $4.02 | $5.03 | 51,512 | — | — |
| 1991-03-19 | $4.02 | $5.03 | 62,819 | — | — |
| 1991-03-18 | $4.08 | $5.10 | 54,025 | — | — |
| 1991-03-15 | $4.12 | $5.15 | 38,948 | — | — |
| 1991-03-14 | $4.12 | $5.15 | 136,318 | — | — |
| 1991-03-13 | $4.08 | $5.10 | 76,639 | — | — |
| 1991-03-12 | $4.04 | $5.05 | 62,819 | — | — |
| 1991-03-11 | $4.04 | $5.05 | 9,423 | — | — |
| 1991-03-08 | $4.06 | $5.00 | 86,690 | — | — |
| 1991-03-07 | $4.04 | $4.97 | 24,499 | — | — |
| 1991-03-06 | $4.02 | $4.95 | 260,700 | — | — |
| 1991-03-05 | $4.06 | $5.00 | 231,175 | — | — |
| 1991-03-04 | $3.96 | $4.87 | 72,870 | — | — |
| 1991-03-01 | $3.88 | $4.78 | 49,627 | — | — |
| 1991-02-28 | $3.90 | $4.80 | 130,664 | — | — |
| 1991-02-27 | $3.82 | $4.70 | 57,794 | — | — |
| 1991-02-26 | $3.80 | $4.68 | 109,305 | — | — |
| 1991-02-25 | $3.84 | $4.73 | 157,676 | — | — |
| 1991-02-22 | $3.90 | $4.80 | 34,551 | — | — |
| 1991-02-21 | $3.90 | $4.80 | 104,908 | — | — |
| 1991-02-20 | $3.92 | $4.82 | 267,610 | — | — |
| 1991-02-19 | $4.12 | $5.07 | 221,752 | — | — |
| 1991-02-15 | $4.16 | $5.12 | 295,250 | — | — |
| 1991-02-14 | $4.16 | $5.12 | 577,937 | — | — |
| 1991-02-13 | $4.12 | $5.07 | 684,729 | — | — |
| 1991-02-12 | $3.88 | $4.78 | 422,773 | — | — |
| 1991-02-11 | $3.84 | $4.73 | 272,635 | — | — |
| 1991-02-08 | $3.84 | $4.73 | 66,588 | — | — |
| 1991-02-07 | $3.86 | $4.75 | 37,063 | — | — |
| 1991-02-06 | $3.88 | $4.78 | 27,012 | — | — |
| 1991-02-05 | $3.90 | $4.80 | 424,030 | — | — |
| 1991-02-04 | $3.90 | $4.80 | 919,045 | — | — |
| 1991-02-01 | $3.80 | $4.68 | 182,804 | — | — |
| 1991-01-31 | $3.70 | $4.56 | 425,914 | — | — |
| 1991-01-30 | $3.68 | $4.53 | 45,230 | — | — |
| 1991-01-29 | $3.60 | $4.43 | 742,523 | — | — |
| 1991-01-28 | $3.56 | $4.38 | 67,845 | — | — |
| 1991-01-25 | $3.52 | $4.33 | 33,294 | — | — |
| 1991-01-24 | $3.52 | $4.33 | 59,050 | — | — |
| 1991-01-23 | $3.50 | $4.31 | 51,512 | — | — |
| 1991-01-22 | $3.42 | $4.21 | 12,564 | — | — |
| 1991-01-21 | $3.42 | $4.21 | 6,910 | — | — |
| 1991-01-18 | $3.42 | $4.21 | 79,152 | — | — |
| 1991-01-17 | $3.46 | $4.26 | 67,845 | — | — |
| 1991-01-16 | $3.42 | $4.21 | 194,111 | — | — |
| 1991-01-15 | $3.42 | $4.21 | 63,447 | — | — |
| 1991-01-14 | $3.50 | $4.31 | 719,908 | — | — |
| 1991-01-11 | $3.50 | $4.31 | 77,268 | — | — |
| 1991-01-10 | $3.56 | $4.38 | 81,037 | — | — |
| 1991-01-09 | $3.56 | $4.38 | 208,560 | — | — |
| 1991-01-08 | $3.56 | $4.38 | 349,903 | — | — |
| 1991-01-07 | $3.60 | $4.43 | 173,381 | — | — |
| 1991-01-04 | $3.66 | $4.51 | 484,336 | — | — |
| 1991-01-03 | $3.58 | $4.41 | 35,179 | — | — |
| 1991-01-02 | $3.60 | $4.43 | 587,988 | — | — |