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
- 1973-02-21 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 | $5.32 | $5.40 | 122,876 | — | — |
| 1991-12-30 | $4.98 | $5.05 | 109,174 | — | — |
| 1991-12-27 | $4.52 | $4.59 | 102,213 | — | — |
| 1991-12-26 | $4.41 | $4.48 | 19,117 | — | — |
| 1991-12-24 | $4.52 | $4.59 | 86,632 | — | — |
| 1991-12-23 | $4.52 | $4.59 | 60,002 | — | — |
| 1991-12-20 | $4.19 | $4.25 | 39,449 | — | — |
| 1991-12-19 | $4.30 | $4.36 | 28,288 | — | — |
| 1991-12-18 | $4.30 | $4.36 | 10,277 | — | — |
| 1991-12-17 | $4.41 | $4.48 | 121,329 | — | — |
| 1991-12-16 | $4.52 | $4.59 | 28,951 | — | — |
| 1991-12-13 | $4.52 | $4.59 | 37,349 | — | — |
| 1991-12-12 | $4.41 | $4.48 | 73,262 | — | — |
| 1991-12-11 | $4.41 | $4.48 | 72,930 | — | — |
| 1991-12-10 | $4.52 | $4.59 | 35,139 | — | — |
| 1991-12-09 | $4.52 | $4.59 | 36,465 | — | — |
| 1991-12-06 | $4.75 | $4.82 | 9,724 | — | — |
| 1991-12-05 | $4.75 | $4.82 | 24,752 | — | — |
| 1991-12-04 | $4.86 | $4.94 | 48,841 | — | — |
| 1991-12-03 | $5.32 | $5.40 | 50,830 | — | — |
| 1991-12-02 | $5.20 | $5.28 | 18,122 | — | — |
| 1991-11-29 | $5.09 | $5.17 | 8,619 | — | — |
| 1991-11-27 | $5.09 | $5.17 | 19,448 | — | — |
| 1991-11-26 | $4.86 | $4.94 | 18,564 | — | — |
| 1991-11-25 | $4.64 | $4.71 | 7,183 | — | — |
| 1991-11-22 | $4.75 | $4.82 | 13,592 | — | — |
| 1991-11-21 | $4.86 | $4.94 | 13,813 | — | — |
| 1991-11-20 | $4.98 | $5.05 | 10,056 | — | — |
| 1991-11-19 | $4.86 | $4.94 | 53,814 | — | — |
| 1991-11-18 | $4.75 | $4.82 | 74,698 | — | — |
| 1991-11-15 | $4.98 | $5.05 | 15,912 | — | — |
| 1991-11-14 | $5.32 | $5.40 | 22,874 | — | — |
| 1991-11-13 | $5.20 | $5.28 | 26,410 | — | — |
| 1991-11-12 | $5.32 | $5.40 | 9,282 | — | — |
| 1991-11-11 | $5.20 | $5.28 | 1,768 | — | — |
| 1991-11-08 | $5.43 | $5.51 | 27,183 | — | — |
| 1991-11-07 | $5.43 | $5.51 | 19,559 | — | — |
| 1991-11-06 | $5.43 | $5.51 | 13,702 | — | — |
| 1991-11-05 | $5.32 | $5.40 | 10,387 | — | — |
| 1991-11-04 | $5.32 | $5.40 | 158,789 | — | — |
| 1991-11-01 | $5.32 | $5.40 | 142,435 | — | — |
| 1991-10-31 | $4.98 | $5.05 | 37,349 | — | — |
| 1991-10-30 | $4.98 | $5.05 | 35,139 | — | — |
| 1991-10-29 | $5.09 | $5.17 | 27,073 | — | — |
| 1991-10-28 | $5.09 | $5.17 | 14,586 | — | — |
| 1991-10-25 | $5.09 | $5.17 | 23,316 | — | — |
| 1991-10-24 | $5.20 | $5.28 | 9,282 | — | — |
| 1991-10-23 | $5.32 | $5.40 | 56,134 | — | — |
| 1991-10-22 | $4.98 | $5.05 | 52,930 | — | — |
| 1991-10-21 | $4.86 | $4.94 | 4,089 | — | — |
| 1991-10-18 | $4.86 | $4.94 | 192,602 | — | — |
| 1991-10-17 | $4.86 | $4.94 | 19,559 | — | — |
| 1991-10-16 | $4.75 | $4.82 | 37,128 | — | — |
| 1991-10-15 | $4.86 | $4.94 | 163,982 | — | — |
| 1991-10-14 | $4.41 | $4.48 | 92,931 | — | — |
| 1991-10-11 | $4.64 | $4.71 | 39,007 | — | — |
| 1991-10-10 | $4.52 | $4.59 | 41,438 | — | — |
| 1991-10-09 | $4.86 | $4.94 | 28,178 | — | — |
| 1991-10-08 | $4.98 | $5.05 | 20,553 | — | — |
| 1991-10-07 | $4.98 | $5.05 | 17,017 | — | — |
| 1991-10-04 | $5.09 | $5.17 | 20,332 | — | — |
| 1991-10-03 | $5.32 | $5.40 | 25,857 | — | — |
| 1991-10-02 | $5.54 | $5.63 | 34,476 | — | — |
| 1991-10-01 | $5.66 | $5.74 | 33,482 | — | — |
| 1991-09-30 | $5.43 | $5.51 | 48,510 | — | — |
| 1991-09-27 | $5.32 | $5.40 | 47,184 | — | — |
| 1991-09-26 | $5.54 | $5.63 | 28,288 | — | — |
| 1991-09-25 | $5.77 | $5.86 | 13,592 | — | — |
| 1991-09-24 | $5.88 | $5.97 | 78,013 | — | — |
| 1991-09-23 | $5.77 | $5.86 | 15,581 | — | — |
| 1991-09-20 | $5.77 | $5.86 | 33,924 | — | — |
| 1991-09-19 | $5.66 | $5.74 | 17,459 | — | — |
| 1991-09-18 | $5.66 | $5.74 | 17,017 | — | — |
| 1991-09-17 | $5.54 | $5.63 | 13,702 | — | — |
| 1991-09-16 | $5.54 | $5.63 | 39,559 | — | — |
| 1991-09-13 | $5.54 | $5.63 | 98,566 | — | — |
| 1991-09-12 | $5.77 | $5.86 | 15,912 | — | — |
| 1991-09-11 | $5.66 | $5.74 | 15,802 | — | — |
| 1991-09-10 | $5.66 | $5.74 | 77,792 | — | — |
| 1991-09-09 | $5.54 | $5.63 | 16,796 | — | — |
| 1991-09-06 | $5.88 | $5.97 | 64,532 | — | — |
| 1991-09-05 | $5.88 | $5.97 | 96,246 | — | — |
| 1991-09-04 | $5.66 | $5.74 | 80,113 | — | — |
| 1991-09-03 | $5.77 | $5.86 | 31,603 | — | — |
| 1991-08-30 | $5.88 | $5.97 | 96,246 | — | — |
| 1991-08-29 | $5.77 | $5.86 | 154,148 | — | — |
| 1991-08-28 | $5.66 | $5.74 | 110,721 | — | — |
| 1991-08-27 | $5.54 | $5.63 | 142,324 | — | — |
| 1991-08-26 | $5.54 | $5.63 | 50,720 | — | — |
| 1991-08-23 | $5.54 | $5.63 | 183,762 | — | — |
| 1991-08-22 | $5.32 | $5.40 | 23,758 | — | — |
| 1991-08-21 | $5.09 | $5.17 | 39,670 | — | — |
| 1991-08-20 | $4.86 | $4.94 | 61,770 | — | — |
| 1991-08-19 | $4.86 | $4.94 | 53,814 | — | — |
| 1991-08-16 | $4.98 | $5.05 | 39,007 | — | — |
| 1991-08-15 | $5.09 | $5.17 | 5,304 | — | — |
| 1991-08-14 | $5.09 | $5.17 | 27,846 | — | — |
| 1991-08-13 | $5.20 | $5.28 | 20,222 | — | — |
| 1991-08-12 | $5.09 | $5.17 | 47,626 | — | — |
| 1991-08-09 | $4.98 | $5.05 | 23,537 | — | — |
| 1991-08-08 | $5.09 | $5.17 | 191,055 | — | — |
| 1991-08-07 | $5.20 | $5.28 | 37,349 | — | — |
| 1991-08-06 | $5.32 | $5.40 | 194,149 | — | — |
| 1991-08-05 | $5.54 | $5.63 | 83,870 | — | — |
| 1991-08-02 | $5.54 | $5.63 | 54,035 | — | — |
| 1991-08-01 | $5.43 | $5.51 | 444,763 | — | — |
| 1991-07-31 | $5.32 | $5.40 | 100,224 | — | — |
| 1991-07-30 | $4.98 | $5.05 | 71,715 | — | — |
| 1991-07-29 | $4.75 | $4.82 | 37,570 | — | — |
| 1991-07-26 | $4.86 | $4.94 | 12,045 | — | — |
| 1991-07-25 | $4.98 | $5.05 | 28,951 | — | — |
| 1991-07-24 | $5.09 | $5.17 | 14,697 | — | — |
| 1991-07-23 | $4.98 | $5.05 | 22,763 | — | — |
| 1991-07-22 | $4.98 | $5.05 | 20,774 | — | — |
| 1991-07-19 | $5.20 | $5.28 | 186,303 | — | — |
| 1991-07-18 | $5.20 | $5.28 | 154,921 | — | — |
| 1991-07-17 | $4.98 | $5.05 | 154,921 | — | — |
| 1991-07-16 | $4.98 | $5.05 | 32,156 | — | — |
| 1991-07-15 | $4.98 | $5.05 | 132,932 | — | — |
| 1991-07-12 | $4.64 | $4.71 | 95,141 | — | — |
| 1991-07-11 | $4.64 | $4.71 | 289,952 | — | — |
| 1991-07-10 | $4.52 | $4.59 | 54,698 | — | — |
| 1991-07-09 | $4.64 | $4.71 | 47,626 | — | — |
| 1991-07-08 | $4.75 | $4.82 | 44,753 | — | — |
| 1991-07-05 | $4.64 | $4.71 | 11,603 | — | — |
| 1991-07-03 | $4.52 | $4.59 | 12,266 | — | — |
| 1991-07-02 | $4.75 | $4.82 | 38,233 | — | — |
| 1991-07-01 | $4.64 | $4.71 | 79,008 | — | — |
| 1991-06-28 | $4.30 | $4.36 | 133,484 | — | — |
| 1991-06-27 | $4.52 | $4.59 | 20,664 | — | — |
| 1991-06-26 | $4.41 | $4.48 | 34,145 | — | — |
| 1991-06-25 | $4.52 | $4.59 | 36,134 | — | — |
| 1991-06-24 | $4.52 | $4.59 | 74,919 | — | — |
| 1991-06-21 | $4.86 | $4.94 | 58,344 | — | — |
| 1991-06-20 | $4.64 | $4.71 | 24,863 | — | — |
| 1991-06-19 | $4.64 | $4.71 | 23,647 | — | — |
| 1991-06-18 | $4.75 | $4.82 | 45,195 | — | — |
| 1991-06-17 | $4.75 | $4.82 | 30,830 | — | — |
| 1991-06-14 | $4.86 | $4.94 | 33,150 | — | — |
| 1991-06-13 | $4.86 | $4.94 | 56,134 | — | — |
| 1991-06-12 | $4.64 | $4.71 | 72,157 | — | — |
| 1991-06-11 | $4.41 | $4.48 | 119,561 | — | — |
| 1991-06-10 | $4.64 | $4.71 | 66,190 | — | — |
| 1991-06-07 | $4.64 | $4.71 | 56,245 | — | — |
| 1991-06-06 | $4.86 | $4.94 | 61,438 | — | — |
| 1991-06-05 | $4.75 | $4.82 | 67,405 | — | — |
| 1991-06-04 | $4.86 | $4.94 | 47,847 | — | — |
| 1991-06-03 | $4.75 | $4.82 | 47,184 | — | — |
| 1991-05-31 | $4.98 | $5.05 | 130,059 | — | — |
| 1991-05-30 | $4.75 | $4.82 | 146,965 | — | — |
| 1991-05-29 | $4.52 | $4.59 | 82,323 | — | — |
| 1991-05-28 | $4.41 | $4.48 | 133,705 | — | — |
| 1991-05-24 | $4.07 | $4.13 | 15,581 | — | — |
| 1991-05-23 | $3.85 | $3.90 | 68,621 | — | — |
| 1991-05-22 | $4.07 | $4.13 | 35,802 | — | — |
| 1991-05-21 | $4.07 | $4.13 | 144,424 | — | — |
| 1991-05-20 | $3.73 | $3.79 | 16,465 | — | — |
| 1991-05-17 | $3.96 | $4.02 | 13,702 | — | — |
| 1991-05-16 | $3.85 | $3.90 | 14,255 | — | — |
| 1991-05-15 | $3.73 | $3.79 | 39,117 | — | — |
| 1991-05-14 | $3.85 | $3.90 | 37,128 | — | — |
| 1991-05-13 | $4.07 | $4.13 | 142,987 | — | — |
| 1991-05-10 | $3.96 | $4.02 | 29,504 | — | — |
| 1991-05-09 | $4.07 | $4.13 | 52,930 | — | — |
| 1991-05-08 | $4.19 | $4.25 | 102,102 | — | — |
| 1991-05-07 | $4.07 | $4.13 | 134,368 | — | — |
| 1991-05-06 | $3.85 | $3.90 | 23,426 | — | — |
| 1991-05-03 | $3.73 | $3.79 | 48,841 | — | — |
| 1991-05-02 | $3.85 | $3.90 | 45,305 | — | — |
| 1991-05-01 | $3.85 | $3.90 | 41,106 | — | — |
| 1991-04-30 | $3.73 | $3.79 | 28,178 | — | — |
| 1991-04-29 | $3.73 | $3.79 | 39,338 | — | — |
| 1991-04-26 | $3.85 | $3.90 | 9,061 | — | — |
| 1991-04-25 | $4.07 | $4.13 | 41,880 | — | — |
| 1991-04-24 | $4.07 | $4.13 | 51,272 | — | — |
| 1991-04-23 | $3.73 | $3.79 | 42,874 | — | — |
| 1991-04-22 | $3.85 | $3.90 | 24,642 | — | — |
| 1991-04-19 | $3.96 | $4.02 | 36,686 | — | — |
| 1991-04-18 | $3.96 | $4.02 | 34,808 | — | — |
| 1991-04-17 | $4.19 | $4.25 | 27,183 | — | — |
| 1991-04-16 | $4.30 | $4.36 | 99,119 | — | — |
| 1991-04-15 | $4.07 | $4.13 | 37,460 | — | — |
| 1991-04-12 | $4.19 | $4.25 | 32,045 | — | — |
| 1991-04-11 | $4.19 | $4.25 | 131,274 | — | — |
| 1991-04-10 | $4.19 | $4.25 | 28,620 | — | — |
| 1991-04-09 | $4.19 | $4.25 | 37,018 | — | — |
| 1991-04-08 | $4.30 | $4.36 | 13,813 | — | — |
| 1991-04-05 | $4.19 | $4.25 | 70,057 | — | — |
| 1991-04-04 | $3.96 | $4.02 | 70,941 | — | — |
| 1991-04-03 | $3.85 | $3.90 | 314,041 | — | — |
| 1991-04-02 | $3.73 | $3.79 | 222,216 | — | — |
| 1991-04-01 | $3.51 | $3.56 | 61,659 | — | — |
| 1991-03-28 | $3.62 | $3.67 | 27,515 | — | — |
| 1991-03-27 | $3.51 | $3.56 | 68,952 | — | — |
| 1991-03-26 | $3.62 | $3.67 | 67,737 | — | — |
| 1991-03-25 | $3.62 | $3.67 | 93,594 | — | — |
| 1991-03-22 | $3.62 | $3.67 | 42,985 | — | — |
| 1991-03-21 | $3.51 | $3.56 | 86,964 | — | — |
| 1991-03-20 | $3.51 | $3.56 | 61,438 | — | — |
| 1991-03-19 | $3.73 | $3.79 | 57,902 | — | — |
| 1991-03-18 | $3.85 | $3.90 | 32,929 | — | — |
| 1991-03-15 | $3.85 | $3.90 | 56,245 | — | — |
| 1991-03-14 | $4.07 | $4.13 | 43,979 | — | — |
| 1991-03-13 | $4.19 | $4.25 | 78,676 | — | — |
| 1991-03-12 | $4.19 | $4.25 | 44,421 | — | — |
| 1991-03-11 | $4.30 | $4.36 | 72,046 | — | — |
| 1991-03-08 | $4.19 | $4.25 | 53,593 | — | — |
| 1991-03-07 | $4.07 | $4.13 | 117,793 | — | — |
| 1991-03-06 | $4.07 | $4.13 | 98,898 | — | — |
| 1991-03-05 | $4.19 | $4.25 | 120,335 | — | — |
| 1991-03-04 | $4.19 | $4.25 | 84,533 | — | — |
| 1991-03-01 | $3.96 | $4.02 | 28,399 | — | — |
| 1991-02-28 | $3.96 | $4.02 | 23,316 | — | — |
| 1991-02-27 | $4.19 | $4.25 | 28,288 | — | — |
| 1991-02-26 | $4.30 | $4.36 | 19,006 | — | — |
| 1991-02-25 | $4.41 | $4.48 | 37,128 | — | — |
| 1991-02-22 | $4.41 | $4.48 | 94,588 | — | — |
| 1991-02-21 | $4.52 | $4.59 | 44,753 | — | — |
| 1991-02-20 | $4.30 | $4.36 | 48,178 | — | — |
| 1991-02-19 | $4.30 | $4.36 | 99,008 | — | — |
| 1991-02-15 | $4.30 | $4.36 | 127,738 | — | — |
| 1991-02-14 | $3.62 | $3.67 | 22,653 | — | — |
| 1991-02-13 | $3.85 | $3.90 | 19,780 | — | — |
| 1991-02-12 | $3.73 | $3.79 | 19,338 | — | — |
| 1991-02-11 | $3.85 | $3.90 | 49,725 | — | — |
| 1991-02-08 | $3.85 | $3.90 | 15,360 | — | — |
| 1991-02-07 | $3.73 | $3.79 | 60,223 | — | — |
| 1991-02-06 | $3.96 | $4.02 | 58,786 | — | — |
| 1991-02-05 | $3.73 | $3.79 | 43,427 | — | — |
| 1991-02-04 | $3.62 | $3.67 | 27,736 | — | — |
| 1991-02-01 | $3.62 | $3.67 | 77,461 | — | — |
| 1991-01-31 | $3.73 | $3.79 | 111,053 | — | — |
| 1991-01-30 | $3.39 | $3.44 | 12,818 | — | — |
| 1991-01-29 | $3.39 | $3.44 | 10,498 | — | — |
| 1991-01-28 | $3.39 | $3.44 | 78,345 | — | — |
| 1991-01-25 | $3.39 | $3.44 | 100,003 | — | — |
| 1991-01-24 | $3.28 | $3.33 | 21,658 | — | — |
| 1991-01-23 | $3.28 | $3.33 | 45,305 | — | — |
| 1991-01-22 | $3.05 | $3.10 | 11,492 | — | — |
| 1991-01-21 | $3.05 | $3.10 | 57,350 | — | — |
| 1991-01-18 | $2.94 | $2.99 | 59,339 | — | — |
| 1991-01-17 | $2.94 | $2.99 | 133,926 | — | — |
| 1991-01-16 | $2.83 | $2.87 | 34,255 | — | — |
| 1991-01-15 | $2.94 | $2.99 | 33,371 | — | — |
| 1991-01-14 | $2.83 | $2.87 | 25,636 | — | — |
| 1991-01-11 | $2.83 | $2.87 | 8,951 | — | — |
| 1991-01-10 | $2.71 | $2.76 | 32,819 | — | — |
| 1991-01-09 | $2.71 | $2.76 | 37,902 | — | — |
| 1991-01-08 | $2.71 | $2.76 | 47,957 | — | — |
| 1991-01-07 | $2.71 | $2.76 | 85,417 | — | — |
| 1991-01-04 | $2.83 | $2.87 | 29,172 | — | — |
| 1991-01-03 | $2.94 | $2.99 | 6,741 | — | — |
| 1991-01-02 | $3.05 | $3.10 | 39,559 | — | — |