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 | $5.58 | $5.58 | 1,059,058 | — | — |
| 1991-12-30 | $5.35 | $5.35 | 380,100 | — | — |
| 1991-12-27 | $5.17 | $5.17 | 230,671 | — | — |
| 1991-12-26 | $5.20 | $5.20 | 72,538 | — | — |
| 1991-12-24 | $5.09 | $5.09 | 47,392 | — | — |
| 1991-12-23 | $5.14 | $5.14 | 154,748 | — | — |
| 1991-12-20 | $5.04 | $5.04 | 100,586 | — | — |
| 1991-12-19 | $5.09 | $5.09 | 50,293 | — | — |
| 1991-12-18 | $5.12 | $5.12 | 191,501 | — | — |
| 1991-12-17 | $5.04 | $5.04 | 55,613 | — | — |
| 1991-12-16 | $5.01 | $5.01 | 341,413 | — | — |
| 1991-12-13 | $5.07 | $5.07 | 155,232 | — | — |
| 1991-12-12 | $5.07 | $5.07 | 191,017 | — | — |
| 1991-12-11 | $4.91 | $4.91 | 449,737 | — | — |
| 1991-12-10 | $5.01 | $5.01 | 164,420 | — | — |
| 1991-12-09 | $5.07 | $5.07 | 98,168 | — | — |
| 1991-12-06 | $5.12 | $5.12 | 395,091 | — | — |
| 1991-12-05 | $4.94 | $4.94 | 142,175 | — | — |
| 1991-12-04 | $4.89 | $4.89 | 130,569 | — | — |
| 1991-12-03 | $4.83 | $4.83 | 87,046 | — | — |
| 1991-12-02 | $4.91 | $4.91 | 80,276 | — | — |
| 1991-11-29 | $4.83 | $4.83 | 188,116 | — | — |
| 1991-11-27 | $4.86 | $4.86 | 152,330 | — | — |
| 1991-11-26 | $4.89 | $4.89 | 158,133 | — | — |
| 1991-11-25 | $4.86 | $4.86 | 117,028 | — | — |
| 1991-11-22 | $4.94 | $4.94 | 144,109 | — | — |
| 1991-11-21 | $4.95 | $4.95 | 345,282 | — | — |
| 1991-11-20 | $4.96 | $4.96 | 364,625 | — | — |
| 1991-11-19 | $4.94 | $4.94 | 347,700 | — | — |
| 1991-11-18 | $4.96 | $4.96 | 167,321 | — | — |
| 1991-11-15 | $4.96 | $4.96 | 330,774 | — | — |
| 1991-11-14 | $5.14 | $5.14 | 258,720 | — | — |
| 1991-11-13 | $5.07 | $5.07 | 914,465 | — | — |
| 1991-11-12 | $5.12 | $5.12 | 289,669 | — | — |
| 1991-11-11 | $4.86 | $4.86 | 582,240 | — | — |
| 1991-11-08 | $4.78 | $4.78 | 354,954 | — | — |
| 1991-11-07 | $4.94 | $4.94 | 139,273 | — | — |
| 1991-11-06 | $4.91 | $4.91 | 281,448 | — | — |
| 1991-11-05 | $4.96 | $4.96 | 221,483 | — | — |
| 1991-11-04 | $4.86 | $4.86 | 97,685 | — | — |
| 1991-11-01 | $4.96 | $4.96 | 374,781 | — | — |
| 1991-10-31 | $5.01 | $5.01 | 242,278 | — | — |
| 1991-10-30 | $4.91 | $4.91 | 336,094 | — | — |
| 1991-10-29 | $5.07 | $5.07 | 544,520 | — | — |
| 1991-10-28 | $5.17 | $5.17 | 182,313 | — | — |
| 1991-10-25 | $5.17 | $5.17 | 72,055 | — | — |
| 1991-10-24 | $5.14 | $5.14 | 315,299 | — | — |
| 1991-10-23 | $5.25 | $5.25 | 564,347 | — | — |
| 1991-10-22 | $5.51 | $5.51 | 99,619 | — | — |
| 1991-10-21 | $5.56 | $5.56 | 83,177 | — | — |
| 1991-10-18 | $5.71 | $5.71 | 64,801 | — | — |
| 1991-10-17 | $5.66 | $5.66 | 229,704 | — | — |
| 1991-10-16 | $5.71 | $5.71 | 103,004 | — | — |
| 1991-10-15 | $5.74 | $5.74 | 92,365 | — | — |
| 1991-10-14 | $5.61 | $5.61 | 70,604 | — | — |
| 1991-10-11 | $5.58 | $5.58 | 194,402 | — | — |
| 1991-10-10 | $5.58 | $5.58 | 161,035 | — | — |
| 1991-10-09 | $5.58 | $5.58 | 178,928 | — | — |
| 1991-10-08 | $5.58 | $5.58 | 104,939 | — | — |
| 1991-10-07 | $5.58 | $5.58 | 147,978 | — | — |
| 1991-10-04 | $5.63 | $5.63 | 86,079 | — | — |
| 1991-10-03 | $5.71 | $5.71 | 143,142 | — | — |
| 1991-10-02 | $5.76 | $5.76 | 107,840 | — | — |
| 1991-10-01 | $5.66 | $5.66 | 133,470 | — | — |
| 1991-09-30 | $5.71 | $5.71 | 231,155 | — | — |
| 1991-09-27 | $5.66 | $5.66 | 34,335 | — | — |
| 1991-09-26 | $5.74 | $5.74 | 136,372 | — | — |
| 1991-09-25 | $5.58 | $5.58 | 115,094 | — | — |
| 1991-09-24 | $5.71 | $5.71 | 85,111 | — | — |
| 1991-09-23 | $5.89 | $5.89 | 181,829 | — | — |
| 1991-09-20 | $5.84 | $5.84 | 154,748 | — | — |
| 1991-09-19 | $5.61 | $5.61 | 212,295 | — | — |
| 1991-09-18 | $5.48 | $5.48 | 344,315 | — | — |
| 1991-09-17 | $5.45 | $5.45 | 150,396 | — | — |
| 1991-09-16 | $5.45 | $5.45 | 65,284 | — | — |
| 1991-09-13 | $5.45 | $5.45 | 149,429 | — | — |
| 1991-09-12 | $5.43 | $5.43 | 148,945 | — | — |
| 1991-09-11 | $5.43 | $5.43 | 78,825 | — | — |
| 1991-09-10 | $5.38 | $5.38 | 57,063 | — | — |
| 1991-09-09 | $5.38 | $5.38 | 92,849 | — | — |
| 1991-09-06 | $5.27 | $5.27 | 68,186 | — | — |
| 1991-09-05 | $5.38 | $5.38 | 74,956 | — | — |
| 1991-09-04 | $5.48 | $5.48 | 343,831 | — | — |
| 1991-09-03 | $5.61 | $5.61 | 166,354 | — | — |
| 1991-08-30 | $5.66 | $5.66 | 82,694 | — | — |
| 1991-08-29 | $5.53 | $5.53 | 92,849 | — | — |
| 1991-08-28 | $5.63 | $5.63 | 143,142 | — | — |
| 1991-08-27 | $5.76 | $5.76 | 501,964 | — | — |
| 1991-08-26 | $5.58 | $5.58 | 552,741 | — | — |
| 1991-08-23 | $5.30 | $5.30 | 367,527 | — | — |
| 1991-08-22 | $5.20 | $5.20 | 199,722 | — | — |
| 1991-08-21 | $4.96 | $4.96 | 317,234 | — | — |
| 1991-08-20 | $4.78 | $4.78 | 297,890 | — | — |
| 1991-08-19 | $4.83 | $4.83 | 270,326 | — | — |
| 1991-08-16 | $4.96 | $4.96 | 72,538 | — | — |
| 1991-08-15 | $4.94 | $4.94 | 171,190 | — | — |
| 1991-08-14 | $4.83 | $4.83 | 364,625 | — | — |
| 1991-08-13 | $4.99 | $4.99 | 207,459 | — | — |
| 1991-08-12 | $4.91 | $4.91 | 235,507 | — | — |
| 1991-08-09 | $4.89 | $4.89 | 269,359 | — | — |
| 1991-08-08 | $4.81 | $4.81 | 338,512 | — | — |
| 1991-08-07 | $4.76 | $4.76 | 57,063 | — | — |
| 1991-08-06 | $4.78 | $4.78 | 108,807 | — | — |
| 1991-08-05 | $4.78 | $4.78 | 393,641 | — | — |
| 1991-08-02 | $4.76 | $4.76 | 538,717 | — | — |
| 1991-08-01 | $4.78 | $4.78 | 429,910 | — | — |
| 1991-07-31 | $4.81 | $4.81 | 180,378 | — | — |
| 1991-07-30 | $4.76 | $4.76 | 86,562 | — | — |
| 1991-07-29 | $4.70 | $4.70 | 94,300 | — | — |
| 1991-07-26 | $4.73 | $4.73 | 68,669 | — | — |
| 1991-07-25 | $4.76 | $4.76 | 161,035 | — | — |
| 1991-07-24 | $4.73 | $4.73 | 133,954 | — | — |
| 1991-07-23 | $4.68 | $4.68 | 177,477 | — | — |
| 1991-07-22 | $4.73 | $4.73 | 195,853 | — | — |
| 1991-07-19 | $4.76 | $4.76 | 849,181 | — | — |
| 1991-07-18 | $4.52 | $4.52 | 363,175 | — | — |
| 1991-07-17 | $4.50 | $4.50 | 1,126,760 | — | — |
| 1991-07-16 | $4.45 | $4.45 | 250,015 | — | — |
| 1991-07-15 | $4.32 | $4.32 | 352,052 | — | — |
| 1991-07-12 | $4.21 | $4.21 | 164,420 | — | — |
| 1991-07-11 | $4.29 | $4.29 | 178,444 | — | — |
| 1991-07-10 | $4.45 | $4.45 | 419,271 | — | — |
| 1991-07-09 | $4.60 | $4.60 | 171,190 | — | — |
| 1991-07-08 | $4.55 | $4.55 | 184,731 | — | — |
| 1991-07-05 | $4.60 | $4.60 | 61,416 | — | — |
| 1991-07-03 | $4.55 | $4.55 | 77,374 | — | — |
| 1991-07-02 | $4.55 | $4.55 | 88,013 | — | — |
| 1991-07-01 | $4.55 | $4.55 | 102,521 | — | — |
| 1991-06-28 | $4.65 | $4.65 | 228,737 | — | — |
| 1991-06-27 | $4.42 | $4.42 | 62,866 | — | — |
| 1991-06-26 | $4.52 | $4.52 | 387,354 | — | — |
| 1991-06-25 | $4.55 | $4.55 | 153,781 | — | — |
| 1991-06-24 | $4.63 | $4.63 | 156,683 | — | — |
| 1991-06-21 | $4.96 | $4.96 | 229,704 | — | — |
| 1991-06-20 | $4.91 | $4.91 | 91,398 | — | — |
| 1991-06-19 | $4.96 | $4.96 | 214,229 | — | — |
| 1991-06-18 | $5.07 | $5.07 | 490,358 | — | — |
| 1991-06-17 | $4.96 | $4.96 | 258,720 | — | — |
| 1991-06-14 | $4.78 | $4.78 | 400,411 | — | — |
| 1991-06-13 | $4.58 | $4.58 | 258,236 | — | — |
| 1991-06-12 | $4.58 | $4.58 | 236,958 | — | — |
| 1991-06-11 | $4.58 | $4.58 | 479,236 | — | — |
| 1991-06-10 | $4.47 | $4.47 | 125,249 | — | — |
| 1991-06-07 | $4.60 | $4.60 | 156,683 | — | — |
| 1991-06-06 | $4.76 | $4.76 | 227,286 | — | — |
| 1991-06-05 | $4.96 | $4.96 | 219,065 | — | — |
| 1991-06-04 | $4.96 | $4.96 | 329,323 | — | — |
| 1991-06-03 | $5.12 | $5.12 | 745,209 | — | — |
| 1991-05-31 | $4.76 | $4.76 | 849,181 | — | — |
| 1991-05-30 | $4.39 | $4.39 | 551,774 | — | — |
| 1991-05-29 | $4.26 | $4.26 | 747,627 | — | — |
| 1991-05-28 | $3.98 | $3.98 | 76,407 | — | — |
| 1991-05-24 | $3.98 | $3.98 | 67,702 | — | — |
| 1991-05-23 | $4.02 | $4.02 | 119,930 | — | — |
| 1991-05-22 | $3.98 | $3.98 | 131,536 | — | — |
| 1991-05-21 | $4.01 | $4.01 | 141,208 | — | — |
| 1991-05-20 | $3.92 | $3.92 | 28,048 | — | — |
| 1991-05-17 | $3.93 | $3.93 | 35,786 | — | — |
| 1991-05-16 | $3.95 | $3.95 | 433,295 | — | — |
| 1991-05-15 | $3.95 | $3.95 | 155,715 | — | — |
| 1991-05-14 | $4.01 | $4.01 | 511,636 | — | — |
| 1991-05-13 | $3.95 | $3.95 | 87,046 | — | — |
| 1991-05-10 | $3.99 | $3.99 | 96,718 | — | — |
| 1991-05-09 | $3.97 | $3.97 | 276,612 | — | — |
| 1991-05-08 | $3.97 | $3.97 | 217,615 | — | — |
| 1991-05-07 | $3.98 | $3.98 | 402,345 | — | — |
| 1991-05-06 | $3.98 | $3.98 | 307,562 | — | — |
| 1991-05-03 | $3.93 | $3.93 | 111,225 | — | — |
| 1991-05-02 | $3.94 | $3.94 | 83,177 | — | — |
| 1991-05-01 | $3.95 | $3.95 | 81,243 | — | — |
| 1991-04-30 | $3.98 | $3.98 | 222,450 | — | — |
| 1991-04-29 | $4.06 | $4.06 | 294,022 | — | — |
| 1991-04-26 | $4.02 | $4.02 | 268,875 | — | — |
| 1991-04-25 | $3.92 | $3.92 | 127,667 | — | — |
| 1991-04-24 | $3.79 | $3.79 | 252,433 | — | — |
| 1991-04-23 | $3.63 | $3.63 | 162,486 | — | — |
| 1991-04-22 | $3.81 | $3.81 | 167,321 | — | — |
| 1991-04-19 | $3.98 | $3.98 | 55,129 | — | — |
| 1991-04-18 | $4.07 | $4.07 | 529,045 | — | — |
| 1991-04-17 | $3.97 | $3.97 | 567,732 | — | — |
| 1991-04-16 | $3.71 | $3.71 | 222,450 | — | — |
| 1991-04-15 | $3.72 | $3.72 | 158,617 | — | — |
| 1991-04-12 | $3.85 | $3.85 | 154,748 | — | — |
| 1991-04-11 | $3.93 | $3.93 | 54,162 | — | — |
| 1991-04-10 | $3.92 | $3.92 | 88,013 | — | — |
| 1991-04-09 | $3.95 | $3.95 | 310,463 | — | — |
| 1991-04-08 | $3.98 | $3.98 | 141,208 | — | — |
| 1991-04-05 | $3.92 | $3.92 | 349,151 | — | — |
| 1991-04-04 | $3.75 | $3.75 | 134,437 | — | — |
| 1991-04-03 | $3.76 | $3.76 | 201,173 | — | — |
| 1991-04-02 | $3.67 | $3.67 | 138,306 | — | — |
| 1991-04-01 | $3.71 | $3.71 | 150,879 | — | — |
| 1991-03-28 | $3.70 | $3.70 | 164,420 | — | — |
| 1991-03-27 | $3.70 | $3.70 | 453,606 | — | — |
| 1991-03-26 | $3.68 | $3.68 | 358,822 | — | — |
| 1991-03-25 | $3.62 | $3.62 | 221,483 | — | — |
| 1991-03-22 | $3.77 | $3.77 | 176,993 | — | — |
| 1991-03-21 | $3.80 | $3.80 | 182,796 | — | — |
| 1991-03-20 | $3.93 | $3.93 | 208,910 | — | — |
| 1991-03-19 | $3.85 | $3.85 | 249,531 | — | — |
| 1991-03-18 | $3.85 | $3.85 | 73,505 | — | — |
| 1991-03-15 | $3.94 | $3.94 | 66,735 | — | — |
| 1991-03-14 | $4.01 | $4.01 | 267,908 | — | — |
| 1991-03-13 | $3.90 | $3.90 | 461,343 | — | — |
| 1991-03-12 | $3.83 | $3.83 | 242,761 | — | — |
| 1991-03-11 | $3.86 | $3.86 | 502,932 | — | — |
| 1991-03-08 | $3.83 | $3.83 | 362,691 | — | — |
| 1991-03-07 | $3.93 | $3.93 | 485,522 | — | — |
| 1991-03-06 | $3.92 | $3.92 | 1,053,255 | — | — |
| 1991-03-05 | $3.99 | $3.99 | 626,730 | — | — |
| 1991-03-04 | $4.06 | $4.06 | 391,706 | — | — |
| 1991-03-01 | $4.03 | $4.03 | 558,061 | — | — |
| 1991-02-28 | $4.10 | $4.10 | 4,640,510 | — | — |
| 1991-02-27 | $4.07 | $4.07 | 1,119,023 | — | — |
| 1991-02-26 | $3.66 | $3.66 | 492,293 | — | — |
| 1991-02-25 | $3.68 | $3.68 | 803,723 | — | — |
| 1991-02-22 | $3.49 | $3.49 | 221,483 | — | — |
| 1991-02-21 | $3.37 | $3.37 | 143,142 | — | — |
| 1991-02-20 | $3.32 | $3.32 | 258,236 | — | — |
| 1991-02-19 | $3.27 | $3.27 | 257,269 | — | — |
| 1991-02-15 | $3.23 | $3.23 | 1,149,972 | — | — |
| 1991-02-14 | $3.21 | $3.21 | 153,781 | — | — |
| 1991-02-13 | $3.28 | $3.28 | 112,192 | — | — |
| 1991-02-12 | $3.31 | $3.31 | 454,573 | — | — |
| 1991-02-11 | $3.33 | $3.33 | 567,732 | — | — |
| 1991-02-08 | $3.15 | $3.15 | 322,070 | — | — |
| 1991-02-07 | $3.08 | $3.08 | 168,289 | — | — |
| 1991-02-06 | $3.10 | $3.10 | 151,847 | — | — |
| 1991-02-05 | $3.18 | $3.18 | 156,683 | — | — |
| 1991-02-04 | $3.11 | $3.11 | 234,057 | — | — |
| 1991-02-01 | $3.13 | $3.13 | 383,002 | — | — |
| 1991-01-31 | $3.19 | $3.19 | 402,345 | — | — |
| 1991-01-30 | $3.08 | $3.08 | 366,560 | — | — |
| 1991-01-29 | $2.99 | $2.99 | 255,334 | — | — |
| 1991-01-28 | $2.86 | $2.86 | 355,921 | — | — |
| 1991-01-25 | $2.74 | $2.74 | 381,067 | — | — |
| 1991-01-24 | $2.84 | $2.84 | 917,850 | — | — |
| 1991-01-23 | $2.69 | $2.69 | 179,895 | — | — |
| 1991-01-22 | $2.64 | $2.64 | 136,372 | — | — |
| 1991-01-21 | $2.60 | $2.60 | 122,831 | — | — |
| 1991-01-18 | $2.51 | $2.51 | 106,389 | — | — |
| 1991-01-17 | $2.51 | $2.51 | 953,636 | — | — |
| 1991-01-16 | $2.30 | $2.30 | 108,324 | — | — |
| 1991-01-15 | $2.26 | $2.26 | 72,538 | — | — |
| 1991-01-14 | $2.25 | $2.25 | 410,083 | — | — |
| 1991-01-11 | $2.25 | $2.25 | 173,125 | — | — |
| 1991-01-10 | $2.17 | $2.17 | 47,392 | — | — |
| 1991-01-09 | $2.18 | $2.18 | 271,776 | — | — |
| 1991-01-08 | $2.17 | $2.17 | 413,951 | — | — |
| 1991-01-07 | $2.12 | $2.12 | 388,805 | — | — |
| 1991-01-04 | $2.33 | $2.33 | 111,225 | — | — |
| 1991-01-03 | $2.46 | $2.46 | 101,553 | — | — |
| 1991-01-02 | $2.52 | $2.52 | 82,210 | — | — |