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
- 1983-11-22 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 | $5.00 | $5.25 | 720,600 | — | — |
| 1991-12-30 | $5.00 | $5.25 | 416,400 | — | — |
| 1991-12-27 | $4.75 | $4.99 | 153,000 | — | — |
| 1991-12-26 | $4.58 | $4.82 | 263,400 | — | — |
| 1991-12-24 | $4.44 | $4.66 | 324,000 | — | — |
| 1991-12-23 | $4.19 | $4.40 | 213,600 | — | — |
| 1991-12-20 | $4.04 | $4.25 | 300,600 | — | — |
| 1991-12-19 | $4.00 | $4.20 | 429,000 | — | — |
| 1991-12-18 | $4.21 | $4.42 | 291,000 | — | — |
| 1991-12-17 | $4.25 | $4.47 | 370,800 | — | — |
| 1991-12-16 | $4.35 | $4.58 | 397,800 | — | — |
| 1991-12-13 | $4.54 | $4.77 | 86,400 | — | — |
| 1991-12-12 | $4.58 | $4.82 | 359,400 | — | — |
| 1991-12-11 | $4.58 | $4.82 | 499,800 | — | — |
| 1991-12-10 | $4.63 | $4.86 | 171,000 | — | — |
| 1991-12-09 | $4.63 | $4.86 | 116,400 | — | — |
| 1991-12-06 | $4.58 | $4.82 | 327,000 | — | — |
| 1991-12-05 | $4.44 | $4.66 | 205,800 | — | — |
| 1991-12-04 | $4.42 | $4.64 | 63,600 | — | — |
| 1991-12-03 | $4.38 | $4.60 | 36,000 | — | — |
| 1991-12-02 | $4.42 | $4.64 | 224,400 | — | — |
| 1991-11-29 | $4.42 | $4.64 | 7,800 | — | — |
| 1991-11-27 | $4.42 | $4.64 | 70,200 | — | — |
| 1991-11-26 | $4.42 | $4.64 | 73,800 | — | — |
| 1991-11-25 | $4.33 | $4.55 | 46,200 | — | — |
| 1991-11-22 | $4.38 | $4.60 | 258,600 | — | — |
| 1991-11-21 | $4.38 | $4.60 | 130,200 | — | — |
| 1991-11-20 | $4.38 | $4.60 | 73,200 | — | — |
| 1991-11-19 | $4.42 | $4.64 | 230,400 | — | — |
| 1991-11-18 | $4.46 | $4.69 | 532,800 | — | — |
| 1991-11-15 | $4.42 | $4.64 | 161,400 | — | — |
| 1991-11-14 | $4.54 | $4.77 | 135,600 | — | — |
| 1991-11-13 | $4.58 | $4.82 | 73,800 | — | — |
| 1991-11-12 | $4.63 | $4.86 | 39,000 | — | — |
| 1991-11-11 | $4.63 | $4.86 | 41,400 | — | — |
| 1991-11-08 | $4.60 | $4.84 | 45,600 | — | — |
| 1991-11-07 | $4.63 | $4.86 | 73,200 | — | — |
| 1991-11-06 | $4.52 | $4.75 | 312,600 | — | — |
| 1991-11-05 | $4.58 | $4.82 | 65,400 | — | — |
| 1991-11-04 | $4.67 | $4.90 | 33,000 | — | — |
| 1991-11-01 | $4.67 | $4.89 | 42,600 | — | — |
| 1991-10-31 | $4.67 | $4.89 | 319,800 | — | — |
| 1991-10-30 | $4.67 | $4.89 | 321,000 | — | — |
| 1991-10-29 | $4.69 | $4.91 | 373,800 | — | — |
| 1991-10-28 | $4.52 | $4.74 | 127,800 | — | — |
| 1991-10-25 | $4.42 | $4.63 | 177,600 | — | — |
| 1991-10-24 | $4.38 | $4.59 | 79,800 | — | — |
| 1991-10-23 | $4.42 | $4.63 | 177,000 | — | — |
| 1991-10-22 | $4.33 | $4.54 | 299,400 | — | — |
| 1991-10-21 | $4.46 | $4.67 | 450,600 | — | — |
| 1991-10-18 | $4.65 | $4.87 | 219,000 | — | — |
| 1991-10-17 | $4.58 | $4.80 | 864,000 | — | — |
| 1991-10-16 | $4.79 | $5.02 | 970,200 | — | — |
| 1991-10-15 | $4.58 | $4.80 | 907,800 | — | — |
| 1991-10-14 | $4.33 | $4.54 | 74,400 | — | — |
| 1991-10-11 | $4.38 | $4.59 | 67,800 | — | — |
| 1991-10-10 | $4.33 | $4.54 | 492,600 | — | — |
| 1991-10-09 | $4.25 | $4.46 | 613,800 | — | — |
| 1991-10-08 | $4.17 | $4.37 | 418,800 | — | — |
| 1991-10-07 | $4.08 | $4.28 | 270,000 | — | — |
| 1991-10-04 | $4.06 | $4.26 | 2,346,000 | — | — |
| 1991-10-03 | $3.92 | $4.11 | 614,400 | — | — |
| 1991-10-02 | $3.83 | $4.02 | 1,114,800 | — | — |
| 1991-10-01 | $3.88 | $4.06 | 289,200 | — | — |
| 1991-09-30 | $3.83 | $4.02 | 58,200 | — | — |
| 1991-09-27 | $3.88 | $4.06 | 201,000 | — | — |
| 1991-09-26 | $3.88 | $4.06 | 114,000 | — | — |
| 1991-09-25 | $3.79 | $3.97 | 13,800 | — | — |
| 1991-09-24 | $3.79 | $3.97 | 42,600 | — | — |
| 1991-09-23 | $3.85 | $4.04 | 15,000 | — | — |
| 1991-09-20 | $3.92 | $4.11 | 31,800 | — | — |
| 1991-09-19 | $3.88 | $4.06 | 225,600 | — | — |
| 1991-09-18 | $3.88 | $4.06 | 126,000 | — | — |
| 1991-09-17 | $3.85 | $4.04 | 36,000 | — | — |
| 1991-09-16 | $3.83 | $4.02 | 788,400 | — | — |
| 1991-09-13 | $3.81 | $4.00 | 97,200 | — | — |
| 1991-09-12 | $3.83 | $4.02 | 286,800 | — | — |
| 1991-09-11 | $3.75 | $3.93 | 58,800 | — | — |
| 1991-09-10 | $3.79 | $3.97 | 172,800 | — | — |
| 1991-09-09 | $3.81 | $4.00 | 3,600 | — | — |
| 1991-09-06 | $3.83 | $4.02 | 288,600 | — | — |
| 1991-09-05 | $3.81 | $4.00 | 71,400 | — | — |
| 1991-09-04 | $3.79 | $3.97 | 248,400 | — | — |
| 1991-09-03 | $3.83 | $4.02 | 135,600 | — | — |
| 1991-08-30 | $3.92 | $4.11 | 4,200 | — | — |
| 1991-08-29 | $3.83 | $4.02 | 429,600 | — | — |
| 1991-08-28 | $3.79 | $3.97 | 28,200 | — | — |
| 1991-08-27 | $3.88 | $4.06 | 120,600 | — | — |
| 1991-08-26 | $3.79 | $3.97 | 24,000 | — | — |
| 1991-08-23 | $3.85 | $4.04 | 205,200 | — | — |
| 1991-08-22 | $3.79 | $3.97 | 171,600 | — | — |
| 1991-08-21 | $3.85 | $4.04 | 620,400 | — | — |
| 1991-08-20 | $3.79 | $3.97 | 608,400 | — | — |
| 1991-08-19 | $3.67 | $3.84 | 168,000 | — | — |
| 1991-08-16 | $3.83 | $4.02 | 173,400 | — | — |
| 1991-08-15 | $3.92 | $4.11 | 50,400 | — | — |
| 1991-08-14 | $3.96 | $4.15 | 21,000 | — | — |
| 1991-08-13 | $3.92 | $4.11 | 132,600 | — | — |
| 1991-08-12 | $3.88 | $4.06 | 6,000 | — | — |
| 1991-08-09 | $3.92 | $4.11 | 106,200 | — | — |
| 1991-08-08 | $3.96 | $4.15 | 45,600 | — | — |
| 1991-08-07 | $3.88 | $4.06 | 485,400 | — | — |
| 1991-08-06 | $4.08 | $4.28 | 861,000 | — | — |
| 1991-08-05 | $3.88 | $4.06 | 453,600 | — | — |
| 1991-08-02 | $3.83 | $4.02 | 241,200 | — | — |
| 1991-08-01 | $3.63 | $3.80 | 256,800 | — | — |
| 1991-07-31 | $3.63 | $3.80 | 135,600 | — | — |
| 1991-07-30 | $3.67 | $3.84 | 75,000 | — | — |
| 1991-07-29 | $3.67 | $3.84 | 109,200 | — | — |
| 1991-07-26 | $3.67 | $3.83 | 121,200 | — | — |
| 1991-07-25 | $3.67 | $3.83 | 249,600 | — | — |
| 1991-07-24 | $3.71 | $3.87 | 40,800 | — | — |
| 1991-07-23 | $3.65 | $3.81 | 27,000 | — | — |
| 1991-07-22 | $3.63 | $3.79 | 33,000 | — | — |
| 1991-07-19 | $3.69 | $3.85 | 341,400 | — | — |
| 1991-07-18 | $3.71 | $3.87 | 333,000 | — | — |
| 1991-07-17 | $3.67 | $3.83 | 97,200 | — | — |
| 1991-07-16 | $3.63 | $3.79 | 69,600 | — | — |
| 1991-07-15 | $3.67 | $3.83 | 330,000 | — | — |
| 1991-07-12 | $3.65 | $3.81 | 493,800 | — | — |
| 1991-07-11 | $3.65 | $3.81 | 241,200 | — | — |
| 1991-07-10 | $3.63 | $3.79 | 258,000 | — | — |
| 1991-07-09 | $3.63 | $3.79 | 45,000 | — | — |
| 1991-07-08 | $3.50 | $3.66 | 39,600 | — | — |
| 1991-07-05 | $3.60 | $3.77 | 160,200 | — | — |
| 1991-07-03 | $3.42 | $3.57 | 117,000 | — | — |
| 1991-07-02 | $3.50 | $3.66 | 192,000 | — | — |
| 1991-07-01 | $3.42 | $3.57 | 268,800 | — | — |
| 1991-06-28 | $3.50 | $3.66 | 168,600 | — | — |
| 1991-06-27 | $3.48 | $3.64 | 310,800 | — | — |
| 1991-06-26 | $3.63 | $3.79 | 78,000 | — | — |
| 1991-06-25 | $3.65 | $3.81 | 119,400 | — | — |
| 1991-06-24 | $3.54 | $3.70 | 171,600 | — | — |
| 1991-06-21 | $3.58 | $3.74 | 195,600 | — | — |
| 1991-06-20 | $3.54 | $3.70 | 336,600 | — | — |
| 1991-06-19 | $3.42 | $3.57 | 264,000 | — | — |
| 1991-06-18 | $3.38 | $3.53 | 86,400 | — | — |
| 1991-06-17 | $3.33 | $3.48 | 230,400 | — | — |
| 1991-06-14 | $3.50 | $3.66 | 24,000 | — | — |
| 1991-06-13 | $3.58 | $3.74 | 163,800 | — | — |
| 1991-06-12 | $3.67 | $3.83 | 56,400 | — | — |
| 1991-06-11 | $3.71 | $3.87 | 172,800 | — | — |
| 1991-06-10 | $3.73 | $3.90 | 45,000 | — | — |
| 1991-06-07 | $3.67 | $3.83 | 150,600 | — | — |
| 1991-06-06 | $3.79 | $3.96 | 840,000 | — | — |
| 1991-06-05 | $3.85 | $4.03 | 429,000 | — | — |
| 1991-06-04 | $3.75 | $3.92 | 718,200 | — | — |
| 1991-06-03 | $3.67 | $3.83 | 198,600 | — | — |
| 1991-05-31 | $3.46 | $3.61 | 159,000 | — | — |
| 1991-05-30 | $3.42 | $3.57 | 169,800 | — | — |
| 1991-05-29 | $3.33 | $3.48 | 288,600 | — | — |
| 1991-05-28 | $3.33 | $3.48 | 398,400 | — | — |
| 1991-05-24 | $3.33 | $3.48 | 111,600 | — | — |
| 1991-05-23 | $3.21 | $3.35 | 192,000 | — | — |
| 1991-05-22 | $3.25 | $3.40 | 29,400 | — | — |
| 1991-05-21 | $3.21 | $3.35 | 72,600 | — | — |
| 1991-05-20 | $3.29 | $3.44 | 39,600 | — | — |
| 1991-05-17 | $3.25 | $3.40 | 24,000 | — | — |
| 1991-05-16 | $3.25 | $3.40 | 64,800 | — | — |
| 1991-05-15 | $3.23 | $3.37 | 40,200 | — | — |
| 1991-05-14 | $3.21 | $3.35 | 144,600 | — | — |
| 1991-05-13 | $3.29 | $3.44 | 46,200 | — | — |
| 1991-05-10 | $3.25 | $3.40 | 198,000 | — | — |
| 1991-05-09 | $3.21 | $3.35 | 1,245,000 | — | — |
| 1991-05-08 | $3.25 | $3.40 | 257,400 | — | — |
| 1991-05-07 | $3.29 | $3.44 | 19,800 | — | — |
| 1991-05-06 | $3.21 | $3.35 | 602,400 | — | — |
| 1991-05-03 | $3.21 | $3.35 | 70,800 | — | — |
| 1991-05-02 | $3.13 | $3.27 | 511,200 | — | — |
| 1991-05-01 | $3.08 | $3.22 | 131,400 | — | — |
| 1991-04-30 | $3.08 | $3.22 | 498,000 | — | — |
| 1991-04-29 | $3.21 | $3.35 | 252,000 | — | — |
| 1991-04-26 | $3.23 | $3.36 | 172,200 | — | — |
| 1991-04-25 | $3.25 | $3.38 | 269,400 | — | — |
| 1991-04-24 | $3.27 | $3.41 | 81,000 | — | — |
| 1991-04-23 | $3.35 | $3.49 | 462,000 | — | — |
| 1991-04-22 | $3.29 | $3.43 | 194,400 | — | — |
| 1991-04-19 | $3.46 | $3.60 | 84,000 | — | — |
| 1991-04-18 | $3.54 | $3.69 | 442,200 | — | — |
| 1991-04-17 | $3.75 | $3.90 | 331,200 | — | — |
| 1991-04-16 | $3.58 | $3.73 | 76,200 | — | — |
| 1991-04-15 | $3.54 | $3.69 | 85,800 | — | — |
| 1991-04-12 | $3.58 | $3.73 | 144,000 | — | — |
| 1991-04-11 | $3.56 | $3.71 | 88,800 | — | — |
| 1991-04-10 | $3.54 | $3.69 | 417,000 | — | — |
| 1991-04-09 | $3.46 | $3.60 | 197,400 | — | — |
| 1991-04-08 | $3.50 | $3.64 | 156,600 | — | — |
| 1991-04-05 | $3.46 | $3.60 | 154,200 | — | — |
| 1991-04-04 | $3.46 | $3.60 | 139,800 | — | — |
| 1991-04-03 | $3.46 | $3.60 | 95,400 | — | — |
| 1991-04-02 | $3.38 | $3.51 | 89,400 | — | — |
| 1991-04-01 | $3.38 | $3.51 | 70,800 | — | — |
| 1991-03-28 | $3.33 | $3.47 | 139,800 | — | — |
| 1991-03-27 | $3.29 | $3.43 | 208,200 | — | — |
| 1991-03-26 | $3.29 | $3.43 | 282,000 | — | — |
| 1991-03-25 | $3.29 | $3.43 | 133,800 | — | — |
| 1991-03-22 | $3.17 | $3.30 | 79,200 | — | — |
| 1991-03-21 | $3.21 | $3.34 | 170,400 | — | — |
| 1991-03-20 | $3.21 | $3.34 | 520,800 | — | — |
| 1991-03-19 | $3.21 | $3.34 | 609,600 | — | — |
| 1991-03-18 | $3.27 | $3.41 | 79,800 | — | — |
| 1991-03-15 | $3.33 | $3.47 | 1,470,000 | — | — |
| 1991-03-14 | $3.48 | $3.62 | 249,600 | — | — |
| 1991-03-13 | $3.29 | $3.43 | 17,400 | — | — |
| 1991-03-12 | $3.38 | $3.51 | 31,200 | — | — |
| 1991-03-11 | $3.42 | $3.56 | 372,600 | — | — |
| 1991-03-08 | $3.44 | $3.58 | 322,800 | — | — |
| 1991-03-07 | $3.50 | $3.64 | 127,200 | — | — |
| 1991-03-06 | $3.63 | $3.77 | 150,600 | — | — |
| 1991-03-05 | $3.60 | $3.75 | 330,000 | — | — |
| 1991-03-04 | $3.50 | $3.64 | 183,600 | — | — |
| 1991-03-01 | $3.50 | $3.64 | 346,800 | — | — |
| 1991-02-28 | $3.50 | $3.64 | 32,400 | — | — |
| 1991-02-27 | $3.46 | $3.60 | 138,000 | — | — |
| 1991-02-26 | $3.48 | $3.62 | 268,800 | — | — |
| 1991-02-25 | $3.38 | $3.51 | 130,200 | — | — |
| 1991-02-22 | $3.38 | $3.51 | 385,200 | — | — |
| 1991-02-21 | $3.33 | $3.47 | 110,400 | — | — |
| 1991-02-20 | $3.33 | $3.47 | 594,000 | — | — |
| 1991-02-19 | $3.33 | $3.47 | 255,600 | — | — |
| 1991-02-15 | $3.33 | $3.47 | 1,603,800 | — | — |
| 1991-02-14 | $3.31 | $3.45 | 60,000 | — | — |
| 1991-02-13 | $3.38 | $3.51 | 732,600 | — | — |
| 1991-02-12 | $3.33 | $3.47 | 129,600 | — | — |
| 1991-02-11 | $3.29 | $3.43 | 1,017,000 | — | — |
| 1991-02-08 | $3.31 | $3.45 | 118,200 | — | — |
| 1991-02-07 | $3.29 | $3.43 | 355,200 | — | — |
| 1991-02-06 | $3.25 | $3.38 | 1,608,000 | — | — |
| 1991-02-05 | $3.33 | $3.47 | 368,400 | — | — |
| 1991-02-04 | $3.38 | $3.51 | 1,090,800 | — | — |
| 1991-02-01 | $3.38 | $3.51 | 1,155,600 | — | — |
| 1991-01-31 | $3.42 | $3.56 | 1,410,000 | — | — |
| 1991-01-30 | $3.44 | $3.57 | 1,169,400 | — | — |
| 1991-01-29 | $3.33 | $3.46 | 1,366,200 | — | — |
| 1991-01-28 | $3.29 | $3.42 | 1,739,400 | — | — |
| 1991-01-25 | $3.29 | $3.42 | 724,200 | — | — |
| 1991-01-24 | $3.29 | $3.42 | 541,800 | — | — |
| 1991-01-23 | $3.29 | $3.42 | 379,200 | — | — |
| 1991-01-22 | $3.13 | $3.24 | 96,000 | — | — |
| 1991-01-21 | $3.15 | $3.26 | 147,600 | — | — |
| 1991-01-18 | $3.13 | $3.24 | 365,400 | — | — |
| 1991-01-17 | $3.00 | $3.11 | 214,200 | — | — |
| 1991-01-16 | $3.00 | $3.11 | 27,000 | — | — |
| 1991-01-15 | $2.92 | $3.03 | 148,200 | — | — |
| 1991-01-14 | $2.92 | $3.03 | 353,400 | — | — |
| 1991-01-11 | $3.00 | $3.11 | 202,800 | — | — |
| 1991-01-10 | $2.92 | $3.03 | 103,800 | — | — |
| 1991-01-09 | $2.94 | $3.05 | 387,600 | — | — |
| 1991-01-08 | $2.88 | $2.98 | 79,200 | — | — |
| 1991-01-07 | $2.88 | $2.98 | 151,800 | — | — |
| 1991-01-04 | $2.90 | $3.00 | 240,600 | — | — |
| 1991-01-03 | $2.92 | $3.03 | 213,600 | — | — |
| 1991-01-02 | $2.90 | $3.00 | 505,800 | — | — |