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 | $5.17 | $5.74 | 252,000 | — | — |
| 1991-12-30 | $5.00 | $5.55 | 526,950 | — | — |
| 1991-12-27 | $4.83 | $5.37 | 130,500 | — | — |
| 1991-12-26 | $4.89 | $5.43 | 642,150 | — | — |
| 1991-12-24 | $4.78 | $5.31 | 56,250 | — | — |
| 1991-12-23 | $4.78 | $5.31 | 52,650 | — | — |
| 1991-12-20 | $4.67 | $5.18 | 114,300 | — | — |
| 1991-12-19 | $4.61 | $5.12 | 172,350 | — | — |
| 1991-12-18 | $4.72 | $5.24 | 684,000 | — | — |
| 1991-12-17 | $4.78 | $5.31 | 583,650 | — | — |
| 1991-12-16 | $4.78 | $5.31 | 122,400 | — | — |
| 1991-12-13 | $4.89 | $5.43 | 94,500 | — | — |
| 1991-12-12 | $4.78 | $5.31 | 58,500 | — | — |
| 1991-12-11 | $4.81 | $5.34 | 62,100 | — | — |
| 1991-12-10 | $4.89 | $5.43 | 94,500 | — | — |
| 1991-12-09 | $4.89 | $5.43 | 288,000 | — | — |
| 1991-12-06 | $4.94 | $5.49 | 90,000 | — | — |
| 1991-12-05 | $4.83 | $5.37 | 35,550 | — | — |
| 1991-12-04 | $4.83 | $5.37 | 40,500 | — | — |
| 1991-12-03 | $4.83 | $5.37 | 36,900 | — | — |
| 1991-12-02 | $4.94 | $5.49 | 136,350 | — | — |
| 1991-11-29 | $5.00 | $5.55 | 272,700 | — | — |
| 1991-11-27 | $4.94 | $5.49 | 151,200 | — | — |
| 1991-11-26 | $4.75 | $5.28 | 118,350 | — | — |
| 1991-11-25 | $4.78 | $5.31 | 94,500 | — | — |
| 1991-11-22 | $4.72 | $5.24 | 171,450 | — | — |
| 1991-11-21 | $4.72 | $5.24 | 279,450 | — | — |
| 1991-11-20 | $4.67 | $5.18 | 253,350 | — | — |
| 1991-11-19 | $4.64 | $5.15 | 658,350 | — | — |
| 1991-11-18 | $4.67 | $5.18 | 85,950 | — | — |
| 1991-11-15 | $4.72 | $5.24 | 19,350 | — | — |
| 1991-11-14 | $4.72 | $5.24 | 22,500 | — | — |
| 1991-11-13 | $4.72 | $5.24 | 16,200 | — | — |
| 1991-11-12 | $4.64 | $5.15 | 128,700 | — | — |
| 1991-11-11 | $4.61 | $5.12 | 350,550 | — | — |
| 1991-11-08 | $4.72 | $5.24 | 159,300 | — | — |
| 1991-11-07 | $4.72 | $5.24 | 476,100 | — | — |
| 1991-11-06 | $4.67 | $5.18 | 49,950 | — | — |
| 1991-11-05 | $4.78 | $5.31 | 207,450 | — | — |
| 1991-11-04 | $4.67 | $5.18 | 256,050 | — | — |
| 1991-11-01 | $4.78 | $5.27 | 188,550 | — | — |
| 1991-10-31 | $4.89 | $5.39 | 674,100 | — | — |
| 1991-10-30 | $4.83 | $5.33 | 306,000 | — | — |
| 1991-10-29 | $4.78 | $5.27 | 198,900 | — | — |
| 1991-10-28 | $5.00 | $5.52 | 73,350 | — | — |
| 1991-10-25 | $5.00 | $5.52 | 304,200 | — | — |
| 1991-10-24 | $4.97 | $5.49 | 472,950 | — | — |
| 1991-10-23 | $5.06 | $5.58 | 955,800 | — | — |
| 1991-10-22 | $4.97 | $5.49 | 915,300 | — | — |
| 1991-10-21 | $4.86 | $5.36 | 127,350 | — | — |
| 1991-10-18 | $4.89 | $5.39 | 113,850 | — | — |
| 1991-10-17 | $4.83 | $5.33 | 324,900 | — | — |
| 1991-10-16 | $4.72 | $5.21 | 421,650 | — | — |
| 1991-10-15 | $4.78 | $5.27 | 225,000 | — | — |
| 1991-10-14 | $4.53 | $5.00 | 38,250 | — | — |
| 1991-10-11 | $4.56 | $5.03 | 72,000 | — | — |
| 1991-10-10 | $4.56 | $5.03 | 168,750 | — | — |
| 1991-10-09 | $4.53 | $5.00 | 281,700 | — | — |
| 1991-10-08 | $4.56 | $5.03 | 99,000 | — | — |
| 1991-10-07 | $4.39 | $4.84 | 456,750 | — | — |
| 1991-10-04 | $4.50 | $4.97 | 244,800 | — | — |
| 1991-10-03 | $4.67 | $5.15 | 821,700 | — | — |
| 1991-10-02 | $4.83 | $5.33 | 4,391,550 | — | — |
| 1991-10-01 | $5.92 | $6.53 | 60,300 | — | — |
| 1991-09-30 | $5.94 | $6.56 | 343,800 | — | — |
| 1991-09-27 | $6.06 | $6.68 | 234,900 | — | — |
| 1991-09-26 | $6.11 | $6.74 | 180,450 | — | — |
| 1991-09-25 | $6.00 | $6.62 | 286,650 | — | — |
| 1991-09-24 | $5.67 | $6.25 | 51,750 | — | — |
| 1991-09-23 | $5.72 | $6.31 | 116,100 | — | — |
| 1991-09-20 | $5.67 | $6.25 | 113,400 | — | — |
| 1991-09-19 | $5.61 | $6.19 | 128,700 | — | — |
| 1991-09-18 | $5.50 | $6.07 | 54,900 | — | — |
| 1991-09-17 | $5.53 | $6.10 | 217,800 | — | — |
| 1991-09-16 | $5.50 | $6.07 | 432,900 | — | — |
| 1991-09-13 | $5.61 | $6.19 | 109,800 | — | — |
| 1991-09-12 | $5.50 | $6.07 | 36,000 | — | — |
| 1991-09-11 | $5.42 | $5.98 | 54,900 | — | — |
| 1991-09-10 | $5.33 | $5.89 | 216,450 | — | — |
| 1991-09-09 | $5.44 | $6.01 | 144,450 | — | — |
| 1991-09-06 | $5.44 | $6.01 | 523,800 | — | — |
| 1991-09-05 | $5.39 | $5.95 | 479,250 | — | — |
| 1991-09-04 | $5.44 | $6.01 | 284,850 | — | — |
| 1991-09-03 | $5.67 | $6.25 | 277,200 | — | — |
| 1991-08-30 | $5.78 | $6.38 | 70,200 | — | — |
| 1991-08-29 | $5.67 | $6.25 | 72,450 | — | — |
| 1991-08-28 | $5.78 | $6.38 | 95,400 | — | — |
| 1991-08-27 | $5.56 | $6.13 | 358,650 | — | — |
| 1991-08-26 | $5.67 | $6.25 | 47,250 | — | — |
| 1991-08-23 | $5.56 | $6.13 | 269,550 | — | — |
| 1991-08-22 | $5.61 | $6.19 | 256,950 | — | — |
| 1991-08-21 | $5.47 | $6.04 | 98,100 | — | — |
| 1991-08-20 | $5.47 | $6.04 | 225,900 | — | — |
| 1991-08-19 | $5.44 | $6.01 | 234,450 | — | — |
| 1991-08-16 | $5.56 | $6.13 | 256,950 | — | — |
| 1991-08-15 | $5.50 | $6.07 | 274,950 | — | — |
| 1991-08-14 | $5.39 | $5.95 | 292,500 | — | — |
| 1991-08-13 | $5.39 | $5.95 | 163,800 | — | — |
| 1991-08-12 | $5.44 | $6.01 | 284,850 | — | — |
| 1991-08-09 | $5.47 | $6.04 | 264,600 | — | — |
| 1991-08-08 | $5.47 | $6.04 | 61,650 | — | — |
| 1991-08-07 | $5.50 | $6.07 | 827,550 | — | — |
| 1991-08-06 | $5.53 | $6.10 | 574,200 | — | — |
| 1991-08-05 | $5.56 | $6.13 | 30,150 | — | — |
| 1991-08-02 | $5.61 | $6.19 | 431,550 | — | — |
| 1991-08-01 | $5.50 | $6.06 | 336,150 | — | — |
| 1991-07-31 | $5.56 | $6.13 | 472,050 | — | — |
| 1991-07-30 | $5.28 | $5.82 | 62,550 | — | — |
| 1991-07-29 | $5.28 | $5.82 | 360,000 | — | — |
| 1991-07-26 | $5.00 | $5.51 | 23,400 | — | — |
| 1991-07-25 | $5.00 | $5.51 | 80,100 | — | — |
| 1991-07-24 | $4.94 | $5.45 | 408,150 | — | — |
| 1991-07-23 | $4.89 | $5.39 | 333,900 | — | — |
| 1991-07-22 | $4.94 | $5.45 | 994,500 | — | — |
| 1991-07-19 | $4.94 | $5.45 | 1,254,150 | — | — |
| 1991-07-18 | $4.69 | $5.18 | 518,400 | — | — |
| 1991-07-17 | $4.72 | $5.21 | 648,000 | — | — |
| 1991-07-16 | $4.56 | $5.02 | 613,800 | — | — |
| 1991-07-15 | $4.56 | $5.02 | 589,050 | — | — |
| 1991-07-12 | $4.83 | $5.33 | 171,000 | — | — |
| 1991-07-11 | $4.92 | $5.42 | 190,350 | — | — |
| 1991-07-10 | $4.94 | $5.45 | 360,900 | — | — |
| 1991-07-09 | $5.00 | $5.51 | 624,600 | — | — |
| 1991-07-08 | $5.00 | $5.51 | 605,700 | — | — |
| 1991-07-05 | $4.94 | $5.45 | 99,900 | — | — |
| 1991-07-03 | $5.06 | $5.57 | 451,350 | — | — |
| 1991-07-02 | $5.22 | $5.76 | 414,900 | — | — |
| 1991-07-01 | $5.17 | $5.70 | 1,251,000 | — | — |
| 1991-06-28 | $5.06 | $5.57 | 11,700 | — | — |
| 1991-06-27 | $5.08 | $5.60 | 358,200 | — | — |
| 1991-06-26 | $5.06 | $5.57 | 124,650 | — | — |
| 1991-06-25 | $5.28 | $5.82 | 13,500 | — | — |
| 1991-06-24 | $5.22 | $5.76 | 79,200 | — | — |
| 1991-06-21 | $5.44 | $6.00 | 39,150 | — | — |
| 1991-06-20 | $5.44 | $6.00 | 7,200 | — | — |
| 1991-06-19 | $5.56 | $6.13 | 9,450 | — | — |
| 1991-06-18 | $5.44 | $6.00 | 30,150 | — | — |
| 1991-06-17 | $5.50 | $6.06 | 127,800 | — | — |
| 1991-06-14 | $5.56 | $6.13 | 706,050 | — | — |
| 1991-06-13 | $5.56 | $6.13 | 129,150 | — | — |
| 1991-06-12 | $5.44 | $6.00 | 191,700 | — | — |
| 1991-06-11 | $5.50 | $6.06 | 55,800 | — | — |
| 1991-06-10 | $5.61 | $6.19 | 513,000 | — | — |
| 1991-06-07 | $5.56 | $6.13 | 232,650 | — | — |
| 1991-06-06 | $5.67 | $6.25 | 354,600 | — | — |
| 1991-06-05 | $5.56 | $6.13 | 45,900 | — | — |
| 1991-06-04 | $5.61 | $6.19 | 512,100 | — | — |
| 1991-06-03 | $5.61 | $6.19 | 319,050 | — | — |
| 1991-05-31 | $5.56 | $6.13 | 73,800 | — | — |
| 1991-05-30 | $5.61 | $6.19 | 378,900 | — | — |
| 1991-05-29 | $5.53 | $6.09 | 168,750 | — | — |
| 1991-05-28 | $5.44 | $6.00 | 201,600 | — | — |
| 1991-05-24 | $5.28 | $5.82 | 144,450 | — | — |
| 1991-05-23 | $5.28 | $5.82 | 60,750 | — | — |
| 1991-05-22 | $5.31 | $5.85 | 113,850 | — | — |
| 1991-05-21 | $5.33 | $5.88 | 525,600 | — | — |
| 1991-05-20 | $5.17 | $5.70 | 132,750 | — | — |
| 1991-05-17 | $5.42 | $5.97 | 151,650 | — | — |
| 1991-05-16 | $5.44 | $6.00 | 142,200 | — | — |
| 1991-05-15 | $5.50 | $6.06 | 36,900 | — | — |
| 1991-05-14 | $5.61 | $6.19 | 79,200 | — | — |
| 1991-05-13 | $5.61 | $6.19 | 95,850 | — | — |
| 1991-05-10 | $5.67 | $6.25 | 341,550 | — | — |
| 1991-05-09 | $5.78 | $6.37 | 283,500 | — | — |
| 1991-05-08 | $5.64 | $6.22 | 118,350 | — | — |
| 1991-05-07 | $5.67 | $6.25 | 363,600 | — | — |
| 1991-05-06 | $5.83 | $6.43 | 276,750 | — | — |
| 1991-05-03 | $5.75 | $6.31 | 197,550 | — | — |
| 1991-05-02 | $5.61 | $6.15 | 483,300 | — | — |
| 1991-05-01 | $5.56 | $6.09 | 249,750 | — | — |
| 1991-04-30 | $5.56 | $6.09 | 119,700 | — | — |
| 1991-04-29 | $5.56 | $6.09 | 221,400 | — | — |
| 1991-04-26 | $5.47 | $6.00 | 427,050 | — | — |
| 1991-04-25 | $5.50 | $6.03 | 285,300 | — | — |
| 1991-04-24 | $5.31 | $5.82 | 116,550 | — | — |
| 1991-04-23 | $5.33 | $5.85 | 328,050 | — | — |
| 1991-04-22 | $5.22 | $5.73 | 125,100 | — | — |
| 1991-04-19 | $5.28 | $5.79 | 439,650 | — | — |
| 1991-04-18 | $5.28 | $5.79 | 266,850 | — | — |
| 1991-04-17 | $5.39 | $5.91 | 379,350 | — | — |
| 1991-04-16 | $5.28 | $5.79 | 202,500 | — | — |
| 1991-04-15 | $5.17 | $5.67 | 63,900 | — | — |
| 1991-04-12 | $5.06 | $5.54 | 567,900 | — | — |
| 1991-04-11 | $5.17 | $5.67 | 391,950 | — | — |
| 1991-04-10 | $5.17 | $5.67 | 293,400 | — | — |
| 1991-04-09 | $5.17 | $5.67 | 405,450 | — | — |
| 1991-04-08 | $5.39 | $5.91 | 224,100 | — | — |
| 1991-04-05 | $5.39 | $5.91 | 130,500 | — | — |
| 1991-04-04 | $5.39 | $5.91 | 148,050 | — | — |
| 1991-04-03 | $5.44 | $5.97 | 638,100 | — | — |
| 1991-04-02 | $5.33 | $5.85 | 139,050 | — | — |
| 1991-04-01 | $5.44 | $5.97 | 77,850 | — | — |
| 1991-03-28 | $5.42 | $5.94 | 476,100 | — | — |
| 1991-03-27 | $5.50 | $6.03 | 316,350 | — | — |
| 1991-03-26 | $5.50 | $6.03 | 298,350 | — | — |
| 1991-03-25 | $5.39 | $5.91 | 150,750 | — | — |
| 1991-03-22 | $5.56 | $6.09 | 144,450 | — | — |
| 1991-03-21 | $5.67 | $6.21 | 186,750 | — | — |
| 1991-03-20 | $5.61 | $6.15 | 208,350 | — | — |
| 1991-03-19 | $5.36 | $5.88 | 176,400 | — | — |
| 1991-03-18 | $5.22 | $5.73 | 60,300 | — | — |
| 1991-03-15 | $5.22 | $5.73 | 368,550 | — | — |
| 1991-03-14 | $5.31 | $5.82 | 193,500 | — | — |
| 1991-03-13 | $5.22 | $5.73 | 464,400 | — | — |
| 1991-03-12 | $5.33 | $5.85 | 566,550 | — | — |
| 1991-03-11 | $5.50 | $6.03 | 696,150 | — | — |
| 1991-03-08 | $5.58 | $6.12 | 500,400 | — | — |
| 1991-03-07 | $5.78 | $6.34 | 279,000 | — | — |
| 1991-03-06 | $5.72 | $6.27 | 572,850 | — | — |
| 1991-03-05 | $5.83 | $6.40 | 546,750 | — | — |
| 1991-03-04 | $5.69 | $6.24 | 490,050 | — | — |
| 1991-03-01 | $5.58 | $6.12 | 275,850 | — | — |
| 1991-02-28 | $5.56 | $6.09 | 283,950 | — | — |
| 1991-02-27 | $5.50 | $6.03 | 349,200 | — | — |
| 1991-02-26 | $5.44 | $5.97 | 144,450 | — | — |
| 1991-02-25 | $5.50 | $6.03 | 239,400 | — | — |
| 1991-02-22 | $5.44 | $5.97 | 221,850 | — | — |
| 1991-02-21 | $5.14 | $5.64 | 122,400 | — | — |
| 1991-02-20 | $5.11 | $5.60 | 171,000 | — | — |
| 1991-02-19 | $5.00 | $5.48 | 177,300 | — | — |
| 1991-02-15 | $5.28 | $5.79 | 450,000 | — | — |
| 1991-02-14 | $5.33 | $5.85 | 1,252,350 | — | — |
| 1991-02-13 | $5.36 | $5.84 | 707,400 | — | — |
| 1991-02-12 | $5.22 | $5.69 | 659,700 | — | — |
| 1991-02-11 | $4.94 | $5.39 | 2,055,600 | — | — |
| 1991-02-08 | $4.81 | $5.24 | 818,100 | — | — |
| 1991-02-07 | $4.78 | $5.21 | 747,000 | — | — |
| 1991-02-06 | $4.78 | $5.21 | 2,112,750 | — | — |
| 1991-02-05 | $4.69 | $5.12 | 707,850 | — | — |
| 1991-02-04 | $4.67 | $5.09 | 365,850 | — | — |
| 1991-02-01 | $4.67 | $5.09 | 725,850 | — | — |
| 1991-01-31 | $4.64 | $5.06 | 896,850 | — | — |
| 1991-01-30 | $4.44 | $4.85 | 183,600 | — | — |
| 1991-01-29 | $4.39 | $4.78 | 797,400 | — | — |
| 1991-01-28 | $4.42 | $4.82 | 154,350 | — | — |
| 1991-01-25 | $4.36 | $4.75 | 164,250 | — | — |
| 1991-01-24 | $4.28 | $4.66 | 79,200 | — | — |
| 1991-01-23 | $4.25 | $4.63 | 27,450 | — | — |
| 1991-01-22 | $4.17 | $4.54 | 37,800 | — | — |
| 1991-01-21 | $4.22 | $4.60 | 257,400 | — | — |
| 1991-01-18 | $4.22 | $4.60 | 373,950 | — | — |
| 1991-01-17 | $4.17 | $4.54 | 220,500 | — | — |
| 1991-01-16 | $4.11 | $4.48 | 282,600 | — | — |
| 1991-01-15 | $4.11 | $4.48 | 113,850 | — | — |
| 1991-01-14 | $4.14 | $4.51 | 120,600 | — | — |
| 1991-01-11 | $4.17 | $4.54 | 132,300 | — | — |
| 1991-01-10 | $4.19 | $4.57 | 481,950 | — | — |
| 1991-01-09 | $4.11 | $4.48 | 176,400 | — | — |
| 1991-01-08 | $4.06 | $4.42 | 260,100 | — | — |
| 1991-01-07 | $4.11 | $4.48 | 151,200 | — | — |
| 1991-01-04 | $4.03 | $4.39 | 397,800 | — | — |
| 1991-01-03 | $3.94 | $4.30 | 167,850 | — | — |
| 1991-01-02 | $4.08 | $4.45 | 12,600 | — | — |