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
- 1989-06-23 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 | $5.56 | $5.56 | 1,882,400 | — | — |
| 1991-12-30 | $5.41 | $5.41 | 1,731,200 | — | — |
| 1991-12-27 | $5.28 | $5.28 | 1,122,400 | — | — |
| 1991-12-26 | $5.06 | $5.06 | 1,172,800 | — | — |
| 1991-12-24 | $4.94 | $4.94 | 836,800 | — | — |
| 1991-12-23 | $4.81 | $4.81 | 1,390,400 | — | — |
| 1991-12-20 | $4.66 | $4.66 | 2,385,600 | — | — |
| 1991-12-19 | $4.81 | $4.81 | 2,352,800 | — | — |
| 1991-12-18 | $4.75 | $4.75 | 1,658,400 | — | — |
| 1991-12-17 | $4.41 | $4.41 | 1,157,600 | — | — |
| 1991-12-16 | $4.44 | $4.44 | 1,982,400 | — | — |
| 1991-12-13 | $4.69 | $4.69 | 1,851,200 | — | — |
| 1991-12-12 | $4.78 | $4.78 | 2,661,600 | — | — |
| 1991-12-11 | $4.47 | $4.47 | 2,537,600 | — | — |
| 1991-12-10 | $4.44 | $4.44 | 2,757,600 | — | — |
| 1991-12-09 | $4.09 | $4.09 | 666,400 | — | — |
| 1991-12-06 | $4.28 | $4.28 | 1,755,200 | — | — |
| 1991-12-05 | $4.41 | $4.41 | 3,972,800 | — | — |
| 1991-12-04 | $4.28 | $4.28 | 6,048,800 | — | — |
| 1991-12-03 | $4.09 | $4.09 | 4,804,000 | — | — |
| 1991-12-02 | $3.78 | $3.78 | 1,328,000 | — | — |
| 1991-11-29 | $3.81 | $3.81 | 461,600 | — | — |
| 1991-11-27 | $3.69 | $3.69 | 2,231,200 | — | — |
| 1991-11-26 | $3.56 | $3.56 | 3,728,000 | — | — |
| 1991-11-25 | $3.56 | $3.56 | 1,420,800 | — | — |
| 1991-11-22 | $3.59 | $3.59 | 1,589,600 | — | — |
| 1991-11-21 | $3.75 | $3.75 | 2,484,800 | — | — |
| 1991-11-20 | $3.56 | $3.56 | 4,435,200 | — | — |
| 1991-11-19 | $3.59 | $3.59 | 3,161,600 | — | — |
| 1991-11-18 | $3.56 | $3.56 | 3,371,200 | — | — |
| 1991-11-15 | $3.42 | $3.42 | 2,335,200 | — | — |
| 1991-11-14 | $3.84 | $3.84 | 1,370,400 | — | — |
| 1991-11-13 | $3.88 | $3.87 | 4,450,400 | — | — |
| 1991-11-12 | $3.83 | $3.83 | 695,200 | — | — |
| 1991-11-11 | $3.84 | $3.84 | 595,200 | — | — |
| 1991-11-08 | $3.84 | $3.84 | 2,200,800 | — | — |
| 1991-11-07 | $3.78 | $3.78 | 3,444,800 | — | — |
| 1991-11-06 | $3.72 | $3.72 | 2,892,800 | — | — |
| 1991-11-05 | $3.91 | $3.91 | 3,692,000 | — | — |
| 1991-11-04 | $3.98 | $3.98 | 2,470,400 | — | — |
| 1991-11-01 | $3.97 | $3.97 | 3,791,200 | — | — |
| 1991-10-31 | $3.98 | $3.98 | 5,012,800 | — | — |
| 1991-10-30 | $4.03 | $4.03 | 1,528,800 | — | — |
| 1991-10-29 | $4.22 | $4.22 | 745,600 | — | — |
| 1991-10-28 | $4.23 | $4.23 | 542,400 | — | — |
| 1991-10-25 | $4.23 | $4.23 | 664,000 | — | — |
| 1991-10-24 | $4.23 | $4.23 | 1,756,800 | — | — |
| 1991-10-23 | $4.39 | $4.39 | 1,523,200 | — | — |
| 1991-10-22 | $4.26 | $4.26 | 816,000 | — | — |
| 1991-10-21 | $4.23 | $4.23 | 83,200 | — | — |
| 1991-10-18 | $4.29 | $4.29 | 1,974,400 | — | — |
| 1991-10-17 | $4.30 | $4.30 | 1,684,800 | — | — |
| 1991-10-16 | $4.23 | $4.23 | 1,766,400 | — | — |
| 1991-10-15 | $3.99 | $3.99 | 1,182,400 | — | — |
| 1991-10-14 | $3.92 | $3.92 | 520,000 | — | — |
| 1991-10-11 | $3.95 | $3.95 | 1,264,000 | — | — |
| 1991-10-10 | $3.94 | $3.94 | 1,056,000 | — | — |
| 1991-10-09 | $3.84 | $3.84 | 139,200 | — | — |
| 1991-10-08 | $3.84 | $3.84 | 228,800 | — | — |
| 1991-10-07 | $3.88 | $3.87 | 574,400 | — | — |
| 1991-10-04 | $3.91 | $3.91 | 729,600 | — | — |
| 1991-10-03 | $3.98 | $3.98 | 2,019,200 | — | — |
| 1991-10-02 | $3.98 | $3.98 | 1,419,200 | — | — |
| 1991-10-01 | $3.98 | $3.98 | 252,800 | — | — |
| 1991-09-30 | $3.95 | $3.95 | 1,793,600 | — | — |
| 1991-09-27 | $4.11 | $4.11 | 1,569,600 | — | — |
| 1991-09-26 | $4.19 | $4.19 | 768,000 | — | — |
| 1991-09-25 | $4.17 | $4.17 | 1,825,600 | — | — |
| 1991-09-24 | $4.11 | $4.11 | 2,115,200 | — | — |
| 1991-09-23 | $4.00 | $4.00 | 787,200 | — | — |
| 1991-09-20 | $3.90 | $3.90 | 1,326,400 | — | — |
| 1991-09-19 | $3.84 | $3.84 | 852,800 | — | — |
| 1991-09-18 | $3.73 | $3.73 | 1,648,000 | — | — |
| 1991-09-17 | $3.59 | $3.59 | 91,200 | — | — |
| 1991-09-16 | $3.61 | $3.61 | 121,600 | — | — |
| 1991-09-13 | $3.59 | $3.59 | 1,344,000 | — | — |
| 1991-09-12 | $3.66 | $3.66 | 1,968,000 | — | — |
| 1991-09-11 | $3.53 | $3.53 | 1,542,400 | — | — |
| 1991-09-10 | $3.47 | $3.47 | 1,905,600 | — | — |
| 1991-09-09 | $3.66 | $3.66 | 940,800 | — | — |
| 1991-09-06 | $3.70 | $3.70 | 3,131,200 | — | — |
| 1991-09-05 | $3.66 | $3.66 | 2,689,600 | — | — |
| 1991-09-04 | $3.72 | $3.72 | 2,427,200 | — | — |
| 1991-09-03 | $3.69 | $3.69 | 780,800 | — | — |
| 1991-08-30 | $3.73 | $3.73 | 1,340,800 | — | — |
| 1991-08-29 | $3.66 | $3.66 | 1,846,400 | — | — |
| 1991-08-28 | $3.52 | $3.52 | 2,497,600 | — | — |
| 1991-08-27 | $3.41 | $3.41 | 1,484,800 | — | — |
| 1991-08-26 | $3.50 | $3.50 | 812,800 | — | — |
| 1991-08-23 | $3.41 | $3.41 | 1,510,400 | — | — |
| 1991-08-22 | $3.47 | $3.47 | 1,592,000 | — | — |
| 1991-08-21 | $3.52 | $3.52 | 3,265,600 | — | — |
| 1991-08-20 | $3.33 | $3.33 | 1,726,400 | — | — |
| 1991-08-19 | $3.41 | $3.41 | 2,275,200 | — | — |
| 1991-08-16 | $3.39 | $3.39 | 1,235,200 | — | — |
| 1991-08-15 | $3.27 | $3.27 | 1,243,200 | — | — |
| 1991-08-14 | $3.20 | $3.20 | 812,800 | — | — |
| 1991-08-13 | $3.33 | $3.33 | 1,753,600 | — | — |
| 1991-08-12 | $3.18 | $3.18 | 281,600 | — | — |
| 1991-08-09 | $3.22 | $3.22 | 729,600 | — | — |
| 1991-08-08 | $3.28 | $3.28 | 632,000 | — | — |
| 1991-08-07 | $3.25 | $3.25 | 696,000 | — | — |
| 1991-08-06 | $3.19 | $3.19 | 3,353,600 | — | — |
| 1991-08-05 | $3.19 | $3.19 | 1,771,200 | — | — |
| 1991-08-02 | $3.14 | $3.14 | 1,414,400 | — | — |
| 1991-08-01 | $3.11 | $3.11 | 3,244,800 | — | — |
| 1991-07-31 | $3.08 | $3.08 | 952,000 | — | — |
| 1991-07-30 | $3.02 | $3.02 | 214,400 | — | — |
| 1991-07-29 | $2.97 | $2.97 | 2,195,200 | — | — |
| 1991-07-26 | $3.03 | $3.03 | 561,600 | — | — |
| 1991-07-25 | $3.06 | $3.06 | 1,465,600 | — | — |
| 1991-07-24 | $3.03 | $3.03 | 2,939,200 | — | — |
| 1991-07-23 | $3.00 | $3.00 | 3,494,400 | — | — |
| 1991-07-22 | $2.88 | $2.87 | 488,000 | — | — |
| 1991-07-19 | $2.88 | $2.87 | 51,200 | — | — |
| 1991-07-18 | $2.88 | $2.87 | 716,800 | — | — |
| 1991-07-17 | $2.84 | $2.84 | 1,107,200 | — | — |
| 1991-07-16 | $2.83 | $2.83 | 521,600 | — | — |
| 1991-07-15 | $2.95 | $2.95 | 552,000 | — | — |
| 1991-07-12 | $2.92 | $2.92 | 1,494,400 | — | — |
| 1991-07-11 | $2.98 | $2.98 | 888,000 | — | — |
| 1991-07-10 | $3.02 | $3.02 | 1,054,400 | — | — |
| 1991-07-09 | $3.05 | $3.05 | 5,556,800 | — | — |
| 1991-07-08 | $2.91 | $2.91 | 771,200 | — | — |
| 1991-07-05 | $2.75 | $2.75 | 304,000 | — | — |
| 1991-07-03 | $2.73 | $2.73 | 609,600 | — | — |
| 1991-07-02 | $2.69 | $2.69 | 912,000 | — | — |
| 1991-07-01 | $2.75 | $2.75 | 1,366,400 | — | — |
| 1991-06-28 | $2.67 | $2.67 | 1,862,400 | — | — |
| 1991-06-27 | $2.64 | $2.64 | 977,600 | — | — |
| 1991-06-26 | $2.71 | $2.71 | 800,000 | — | — |
| 1991-06-25 | $2.72 | $2.72 | 622,400 | — | — |
| 1991-06-24 | $2.81 | $2.81 | 659,200 | — | — |
| 1991-06-21 | $2.84 | $2.84 | 483,200 | — | — |
| 1991-06-20 | $2.81 | $2.81 | 644,800 | — | — |
| 1991-06-19 | $2.77 | $2.77 | 966,400 | — | — |
| 1991-06-18 | $2.77 | $2.77 | 2,329,600 | — | — |
| 1991-06-17 | $2.77 | $2.77 | 1,870,400 | — | — |
| 1991-06-14 | $2.70 | $2.70 | 440,000 | — | — |
| 1991-06-13 | $2.59 | $2.59 | 1,385,600 | — | — |
| 1991-06-12 | $2.52 | $2.52 | 1,033,600 | — | — |
| 1991-06-11 | $2.59 | $2.59 | 2,318,400 | — | — |
| 1991-06-10 | $2.47 | $2.47 | 3,345,600 | — | — |
| 1991-06-07 | $2.59 | $2.59 | 3,129,600 | — | — |
| 1991-06-06 | $2.60 | $2.60 | 1,294,400 | — | — |
| 1991-06-05 | $2.78 | $2.78 | 1,803,200 | — | — |
| 1991-06-04 | $2.84 | $2.84 | 403,200 | — | — |
| 1991-06-03 | $2.83 | $2.83 | 561,600 | — | — |
| 1991-05-31 | $2.75 | $2.75 | 352,000 | — | — |
| 1991-05-30 | $2.75 | $2.75 | 230,400 | — | — |
| 1991-05-29 | $2.70 | $2.70 | 1,200,000 | — | — |
| 1991-05-28 | $2.74 | $2.74 | 3,032,000 | — | — |
| 1991-05-24 | $2.67 | $2.67 | 460,800 | — | — |
| 1991-05-23 | $2.67 | $2.67 | 2,158,400 | — | — |
| 1991-05-22 | $2.59 | $2.59 | 1,134,400 | — | — |
| 1991-05-21 | $2.59 | $2.59 | 3,929,600 | — | — |
| 1991-05-20 | $2.69 | $2.69 | 705,600 | — | — |
| 1991-05-17 | $2.73 | $2.73 | 889,600 | — | — |
| 1991-05-16 | $2.70 | $2.70 | 1,043,200 | — | — |
| 1991-05-15 | $2.59 | $2.59 | 7,467,200 | — | — |
| 1991-05-14 | $2.88 | $2.87 | 363,200 | — | — |
| 1991-05-13 | $2.88 | $2.87 | 184,000 | — | — |
| 1991-05-10 | $2.83 | $2.83 | 43,200 | — | — |
| 1991-05-09 | $2.80 | $2.80 | 980,800 | — | — |
| 1991-05-08 | $2.73 | $2.73 | 1,204,800 | — | — |
| 1991-05-07 | $2.80 | $2.80 | 648,000 | — | — |
| 1991-05-06 | $2.90 | $2.90 | 1,004,800 | — | — |
| 1991-05-03 | $3.00 | $3.00 | 3,480,000 | — | — |
| 1991-05-02 | $3.03 | $3.03 | 758,400 | — | — |
| 1991-05-01 | $2.92 | $2.92 | 1,068,800 | — | — |
| 1991-04-30 | $2.88 | $2.87 | 2,392,000 | — | — |
| 1991-04-29 | $2.84 | $2.84 | 1,193,600 | — | — |
| 1991-04-26 | $2.91 | $2.91 | 982,400 | — | — |
| 1991-04-25 | $2.95 | $2.95 | 1,019,200 | — | — |
| 1991-04-24 | $3.00 | $3.00 | 632,000 | — | — |
| 1991-04-23 | $2.91 | $2.91 | 1,001,600 | — | — |
| 1991-04-22 | $2.89 | $2.89 | 1,939,200 | — | — |
| 1991-04-19 | $2.84 | $2.84 | 718,400 | — | — |
| 1991-04-18 | $2.95 | $2.95 | 1,158,400 | — | — |
| 1991-04-17 | $3.14 | $3.14 | 1,091,200 | — | — |
| 1991-04-16 | $3.23 | $3.23 | 968,000 | — | — |
| 1991-04-15 | $3.25 | $3.25 | 1,710,400 | — | — |
| 1991-04-12 | $3.17 | $3.17 | 1,324,800 | — | — |
| 1991-04-11 | $3.25 | $3.25 | 1,395,200 | — | — |
| 1991-04-10 | $3.13 | $3.12 | 601,600 | — | — |
| 1991-04-09 | $3.02 | $3.02 | 2,702,400 | — | — |
| 1991-04-08 | $3.13 | $3.13 | 2,377,600 | — | — |
| 1991-04-05 | $3.31 | $3.31 | 1,761,600 | — | — |
| 1991-04-04 | $3.44 | $3.44 | 2,028,800 | — | — |
| 1991-04-03 | $3.28 | $3.28 | 2,355,200 | — | — |
| 1991-04-02 | $3.14 | $3.14 | 588,800 | — | — |
| 1991-04-01 | $3.05 | $3.05 | 523,200 | — | — |
| 1991-03-28 | $3.02 | $3.02 | 1,430,400 | — | — |
| 1991-03-27 | $3.09 | $3.09 | 1,849,600 | — | — |
| 1991-03-26 | $2.94 | $2.94 | 2,420,800 | — | — |
| 1991-03-25 | $2.80 | $2.80 | 86,400 | — | — |
| 1991-03-22 | $2.80 | $2.80 | 1,795,200 | — | — |
| 1991-03-21 | $2.86 | $2.86 | 3,769,600 | — | — |
| 1991-03-20 | $2.80 | $2.80 | 2,699,200 | — | — |
| 1991-03-19 | $2.54 | $2.54 | 1,152,000 | — | — |
| 1991-03-18 | $2.59 | $2.59 | 812,800 | — | — |
| 1991-03-15 | $2.63 | $2.62 | 611,200 | — | — |
| 1991-03-14 | $2.69 | $2.69 | 862,400 | — | — |
| 1991-03-13 | $2.69 | $2.69 | 2,014,400 | — | — |
| 1991-03-12 | $2.61 | $2.61 | 667,200 | — | — |
| 1991-03-11 | $2.59 | $2.59 | 2,390,400 | — | — |
| 1991-03-08 | $2.77 | $2.77 | 4,116,800 | — | — |
| 1991-03-07 | $2.77 | $2.77 | 1,366,400 | — | — |
| 1991-03-06 | $2.78 | $2.78 | 14,979,200 | — | — |
| 1991-03-05 | $2.61 | $2.61 | 2,456,000 | — | — |
| 1991-03-04 | $2.69 | $2.69 | 5,800,000 | — | — |
| 1991-03-01 | $2.72 | $2.72 | 483,200 | — | — |
| 1991-02-28 | $2.73 | $2.73 | 1,588,800 | — | — |
| 1991-02-27 | $2.77 | $2.77 | 2,550,400 | — | — |
| 1991-02-26 | $2.64 | $2.64 | 772,800 | — | — |
| 1991-02-25 | $2.48 | $2.48 | 1,462,400 | — | — |
| 1991-02-22 | $2.63 | $2.62 | 1,070,400 | — | — |
| 1991-02-21 | $2.70 | $2.70 | 825,600 | — | — |
| 1991-02-20 | $2.66 | $2.66 | 744,000 | — | — |
| 1991-02-19 | $2.73 | $2.73 | 2,217,600 | — | — |
| 1991-02-15 | $2.64 | $2.64 | 1,241,600 | — | — |
| 1991-02-14 | $2.63 | $2.62 | 1,238,400 | — | — |
| 1991-02-13 | $2.67 | $2.67 | 3,252,800 | — | — |
| 1991-02-12 | $2.73 | $2.73 | 2,336,000 | — | — |
| 1991-02-11 | $2.57 | $2.57 | 1,379,200 | — | — |
| 1991-02-08 | $2.46 | $2.46 | 769,600 | — | — |
| 1991-02-07 | $2.34 | $2.34 | 3,366,400 | — | — |
| 1991-02-06 | $2.55 | $2.55 | 3,003,200 | — | — |
| 1991-02-05 | $2.56 | $2.56 | 3,024,000 | — | — |
| 1991-02-04 | $2.31 | $2.31 | 420,800 | — | — |
| 1991-02-01 | $2.34 | $2.34 | 4,755,200 | — | — |
| 1991-01-31 | $2.30 | $2.30 | 1,944,000 | — | — |
| 1991-01-30 | $2.30 | $2.30 | 5,158,400 | — | — |
| 1991-01-29 | $2.23 | $2.23 | 656,000 | — | — |
| 1991-01-28 | $2.23 | $2.23 | 2,057,600 | — | — |
| 1991-01-25 | $2.28 | $2.28 | 4,963,200 | — | — |
| 1991-01-24 | $2.17 | $2.17 | 12,681,600 | — | — |
| 1991-01-23 | $2.08 | $2.08 | 1,712,000 | — | — |
| 1991-01-22 | $2.12 | $2.12 | 964,800 | — | — |
| 1991-01-21 | $2.11 | $2.11 | 1,161,600 | — | — |
| 1991-01-18 | $2.20 | $2.20 | 1,804,800 | — | — |
| 1991-01-17 | $2.03 | $2.03 | 1,536,000 | — | — |
| 1991-01-16 | $1.97 | $1.97 | 2,254,400 | — | — |
| 1991-01-15 | $1.83 | $1.83 | 1,097,600 | — | — |
| 1991-01-14 | $1.84 | $1.84 | 1,206,400 | — | — |
| 1991-01-11 | $1.81 | $1.81 | 785,600 | — | — |
| 1991-01-10 | $1.78 | $1.78 | 2,065,600 | — | — |
| 1991-01-09 | $1.73 | $1.73 | 3,896,000 | — | — |
| 1991-01-08 | $1.75 | $1.75 | 1,412,800 | — | — |
| 1991-01-07 | $1.66 | $1.66 | 780,800 | — | — |
| 1991-01-04 | $1.67 | $1.67 | 145,600 | — | — |
| 1991-01-03 | $1.67 | $1.67 | 793,600 | — | — |
| 1991-01-02 | $1.69 | $1.69 | 678,400 | — | — |