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 2026-08-27
- 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 | $4.73 | $5.56 | 267,200 | — | — |
| 1991-12-30 | $4.67 | $5.48 | 590,400 | — | — |
| 1991-12-27 | $4.63 | $5.43 | 844,800 | — | — |
| 1991-12-26 | $4.55 | $5.34 | 12,000 | — | — |
| 1991-12-24 | $4.55 | $5.34 | 292,000 | — | — |
| 1991-12-23 | $4.52 | $5.30 | 641,600 | — | — |
| 1991-12-20 | $4.53 | $5.32 | 236,000 | — | — |
| 1991-12-19 | $4.50 | $5.28 | 106,400 | — | — |
| 1991-12-18 | $4.47 | $5.24 | 88,800 | — | — |
| 1991-12-17 | $4.50 | $5.28 | 259,200 | — | — |
| 1991-12-16 | $4.36 | $5.12 | 203,200 | — | — |
| 1991-12-13 | $4.39 | $5.15 | 40,000 | — | — |
| 1991-12-12 | $4.42 | $5.19 | 49,600 | — | — |
| 1991-12-11 | $4.42 | $5.19 | 57,600 | — | — |
| 1991-12-10 | $4.48 | $5.26 | 296,800 | — | — |
| 1991-12-09 | $4.42 | $5.19 | 22,400 | — | — |
| 1991-12-06 | $4.45 | $5.23 | 38,400 | — | — |
| 1991-12-05 | $4.50 | $5.28 | 64,000 | — | — |
| 1991-12-04 | $4.47 | $5.24 | 124,800 | — | — |
| 1991-12-03 | $4.50 | $5.28 | 621,600 | — | — |
| 1991-12-02 | $4.48 | $5.26 | 223,200 | — | — |
| 1991-11-29 | $4.47 | $5.24 | 20,000 | — | — |
| 1991-11-27 | $4.52 | $5.30 | 212,000 | — | — |
| 1991-11-26 | $4.47 | $5.24 | 426,400 | — | — |
| 1991-11-25 | $4.38 | $5.13 | 134,400 | — | — |
| 1991-11-22 | $4.34 | $5.10 | 17,600 | — | — |
| 1991-11-21 | $4.41 | $5.14 | 48,000 | — | — |
| 1991-11-20 | $4.42 | $5.16 | 467,200 | — | — |
| 1991-11-19 | $4.42 | $5.16 | 848,000 | — | — |
| 1991-11-18 | $4.38 | $5.10 | 128,800 | — | — |
| 1991-11-15 | $4.36 | $5.08 | 149,600 | — | — |
| 1991-11-14 | $4.34 | $5.07 | 194,400 | — | — |
| 1991-11-13 | $4.27 | $4.97 | 684,000 | — | — |
| 1991-11-12 | $4.19 | $4.88 | 367,200 | — | — |
| 1991-11-11 | $4.19 | $4.88 | 404,800 | — | — |
| 1991-11-08 | $4.17 | $4.87 | 768,800 | — | — |
| 1991-11-07 | $4.11 | $4.79 | 295,200 | — | — |
| 1991-11-06 | $4.03 | $4.70 | 125,600 | — | — |
| 1991-11-05 | $4.16 | $4.85 | 199,200 | — | — |
| 1991-11-04 | $4.20 | $4.90 | 329,600 | — | — |
| 1991-11-01 | $4.27 | $4.97 | 296,800 | — | — |
| 1991-10-31 | $4.27 | $4.97 | 101,600 | — | — |
| 1991-10-30 | $4.27 | $4.97 | 62,400 | — | — |
| 1991-10-29 | $4.22 | $4.92 | 12,000 | — | — |
| 1991-10-28 | $4.23 | $4.94 | 112,000 | — | — |
| 1991-10-25 | $4.23 | $4.94 | 79,200 | — | — |
| 1991-10-24 | $4.30 | $5.01 | 216,800 | — | — |
| 1991-10-23 | $4.25 | $4.96 | 131,200 | — | — |
| 1991-10-22 | $4.19 | $4.88 | 66,400 | — | — |
| 1991-10-21 | $4.14 | $4.83 | 19,200 | — | — |
| 1991-10-18 | $4.14 | $4.83 | 137,600 | — | — |
| 1991-10-17 | $4.13 | $4.81 | 72,800 | — | — |
| 1991-10-16 | $4.09 | $4.77 | 63,200 | — | — |
| 1991-10-15 | $4.11 | $4.79 | 37,600 | — | — |
| 1991-10-14 | $4.13 | $4.81 | 136,800 | — | — |
| 1991-10-11 | $4.06 | $4.74 | 68,800 | — | — |
| 1991-10-10 | $4.06 | $4.74 | 56,000 | — | — |
| 1991-10-09 | $4.09 | $4.77 | 126,400 | — | — |
| 1991-10-08 | $4.09 | $4.77 | 231,200 | — | — |
| 1991-10-07 | $4.11 | $4.79 | 820,000 | — | — |
| 1991-10-04 | $4.14 | $4.83 | 488,800 | — | — |
| 1991-10-03 | $4.08 | $4.76 | 107,200 | — | — |
| 1991-10-02 | $4.08 | $4.76 | 101,600 | — | — |
| 1991-10-01 | $4.03 | $4.70 | 398,400 | — | — |
| 1991-09-30 | $4.00 | $4.66 | 246,400 | — | — |
| 1991-09-27 | $3.92 | $4.57 | 176,800 | — | — |
| 1991-09-26 | $3.91 | $4.56 | 140,000 | — | — |
| 1991-09-25 | $3.92 | $4.57 | 121,600 | — | — |
| 1991-09-24 | $3.91 | $4.56 | 124,000 | — | — |
| 1991-09-23 | $3.86 | $4.50 | 884,000 | — | — |
| 1991-09-20 | $3.86 | $4.50 | 140,000 | — | — |
| 1991-09-19 | $3.91 | $4.56 | 2,064,000 | — | — |
| 1991-09-18 | $3.88 | $4.52 | 128,000 | — | — |
| 1991-09-17 | $3.91 | $4.56 | 92,000 | — | — |
| 1991-09-16 | $3.97 | $4.63 | 56,800 | — | — |
| 1991-09-13 | $4.03 | $4.70 | 177,600 | — | — |
| 1991-09-12 | $4.02 | $4.68 | 543,200 | — | — |
| 1991-09-11 | $4.02 | $4.68 | 162,400 | — | — |
| 1991-09-10 | $4.00 | $4.66 | 79,200 | — | — |
| 1991-09-09 | $4.13 | $4.81 | 48,800 | — | — |
| 1991-09-06 | $4.13 | $4.81 | 131,200 | — | — |
| 1991-09-05 | $4.22 | $4.92 | 35,200 | — | — |
| 1991-09-04 | $4.22 | $4.92 | 88,800 | — | — |
| 1991-09-03 | $4.25 | $4.96 | 96,800 | — | — |
| 1991-08-30 | $4.25 | $4.96 | 101,600 | — | — |
| 1991-08-29 | $4.25 | $4.96 | 228,800 | — | — |
| 1991-08-28 | $4.27 | $4.97 | 55,200 | — | — |
| 1991-08-27 | $4.27 | $4.97 | 302,400 | — | — |
| 1991-08-26 | $4.22 | $4.92 | 31,200 | — | — |
| 1991-08-23 | $4.25 | $4.92 | 232,800 | — | — |
| 1991-08-22 | $4.28 | $4.96 | 257,600 | — | — |
| 1991-08-21 | $4.19 | $4.85 | 352,000 | — | — |
| 1991-08-20 | $4.06 | $4.71 | 252,800 | — | — |
| 1991-08-19 | $4.06 | $4.71 | 215,200 | — | — |
| 1991-08-16 | $4.08 | $4.73 | 84,800 | — | — |
| 1991-08-15 | $4.03 | $4.67 | 348,000 | — | — |
| 1991-08-14 | $3.95 | $4.58 | 220,800 | — | — |
| 1991-08-13 | $3.89 | $4.51 | 106,400 | — | — |
| 1991-08-12 | $3.89 | $4.51 | 315,200 | — | — |
| 1991-08-09 | $3.91 | $4.53 | 293,600 | — | — |
| 1991-08-08 | $3.91 | $4.53 | 341,600 | — | — |
| 1991-08-07 | $3.92 | $4.54 | 1,301,600 | — | — |
| 1991-08-06 | $3.88 | $4.49 | 536,800 | — | — |
| 1991-08-05 | $3.84 | $4.45 | 98,400 | — | — |
| 1991-08-02 | $3.88 | $4.49 | 298,400 | — | — |
| 1991-08-01 | $3.88 | $4.49 | 195,200 | — | — |
| 1991-07-31 | $3.91 | $4.53 | 361,600 | — | — |
| 1991-07-30 | $3.88 | $4.49 | 317,600 | — | — |
| 1991-07-29 | $3.84 | $4.45 | 32,000 | — | — |
| 1991-07-26 | $3.86 | $4.47 | 129,600 | — | — |
| 1991-07-25 | $3.80 | $4.40 | 168,800 | — | — |
| 1991-07-24 | $3.80 | $4.40 | 207,200 | — | — |
| 1991-07-23 | $3.92 | $4.54 | 104,000 | — | — |
| 1991-07-22 | $3.97 | $4.60 | 122,400 | — | — |
| 1991-07-19 | $4.00 | $4.63 | 158,400 | — | — |
| 1991-07-18 | $4.03 | $4.67 | 66,400 | — | — |
| 1991-07-17 | $4.05 | $4.69 | 33,600 | — | — |
| 1991-07-16 | $4.08 | $4.73 | 128,000 | — | — |
| 1991-07-15 | $4.09 | $4.74 | 57,600 | — | — |
| 1991-07-12 | $4.05 | $4.69 | 335,200 | — | — |
| 1991-07-11 | $3.97 | $4.60 | 102,400 | — | — |
| 1991-07-10 | $3.94 | $4.56 | 81,600 | — | — |
| 1991-07-09 | $4.05 | $4.69 | 92,800 | — | — |
| 1991-07-08 | $4.08 | $4.73 | 76,800 | — | — |
| 1991-07-05 | $4.09 | $4.74 | 54,400 | — | — |
| 1991-07-03 | $4.09 | $4.74 | 70,400 | — | — |
| 1991-07-02 | $4.11 | $4.76 | 54,400 | — | — |
| 1991-07-01 | $4.14 | $4.80 | 84,000 | — | — |
| 1991-06-28 | $4.11 | $4.76 | 49,600 | — | — |
| 1991-06-27 | $4.13 | $4.78 | 108,800 | — | — |
| 1991-06-26 | $4.13 | $4.78 | 73,600 | — | — |
| 1991-06-25 | $4.09 | $4.74 | 41,600 | — | — |
| 1991-06-24 | $4.14 | $4.80 | 60,000 | — | — |
| 1991-06-21 | $4.19 | $4.85 | 461,600 | — | — |
| 1991-06-20 | $4.22 | $4.89 | 101,600 | — | — |
| 1991-06-19 | $4.19 | $4.85 | 88,000 | — | — |
| 1991-06-18 | $4.20 | $4.87 | 4,000 | — | — |
| 1991-06-17 | $4.19 | $4.85 | 72,000 | — | — |
| 1991-06-14 | $4.23 | $4.91 | 35,200 | — | — |
| 1991-06-13 | $4.27 | $4.94 | 169,600 | — | — |
| 1991-06-12 | $4.25 | $4.92 | 238,400 | — | — |
| 1991-06-11 | $4.23 | $4.91 | 97,600 | — | — |
| 1991-06-10 | $4.23 | $4.91 | 495,200 | — | — |
| 1991-06-07 | $4.22 | $4.89 | 388,800 | — | — |
| 1991-06-06 | $4.16 | $4.82 | 207,200 | — | — |
| 1991-06-05 | $4.25 | $4.92 | 528,800 | — | — |
| 1991-06-04 | $4.25 | $4.92 | 1,233,600 | — | — |
| 1991-06-03 | $4.22 | $4.89 | 375,200 | — | — |
| 1991-05-31 | $4.20 | $4.87 | 337,600 | — | — |
| 1991-05-30 | $4.28 | $4.96 | 216,800 | — | — |
| 1991-05-29 | $4.25 | $4.92 | 317,600 | — | — |
| 1991-05-28 | $4.14 | $4.80 | 136,000 | — | — |
| 1991-05-24 | $4.13 | $4.78 | 368,800 | — | — |
| 1991-05-23 | $4.11 | $4.73 | 243,200 | — | — |
| 1991-05-22 | $4.23 | $4.88 | 101,600 | — | — |
| 1991-05-21 | $4.23 | $4.88 | 340,800 | — | — |
| 1991-05-20 | $4.23 | $4.88 | 31,200 | — | — |
| 1991-05-17 | $4.22 | $4.86 | 678,400 | — | — |
| 1991-05-16 | $4.25 | $4.89 | 40,000 | — | — |
| 1991-05-15 | $4.31 | $4.96 | 78,400 | — | — |
| 1991-05-14 | $4.34 | $5.00 | 200,800 | — | — |
| 1991-05-13 | $4.13 | $4.75 | 101,600 | — | — |
| 1991-05-10 | $4.14 | $4.77 | 108,000 | — | — |
| 1991-05-09 | $4.06 | $4.68 | 292,800 | — | — |
| 1991-05-08 | $4.02 | $4.62 | 123,200 | — | — |
| 1991-05-07 | $3.98 | $4.59 | 284,800 | — | — |
| 1991-05-06 | $3.94 | $4.53 | 6,400 | — | — |
| 1991-05-03 | $3.94 | $4.53 | 220,000 | — | — |
| 1991-05-02 | $3.92 | $4.52 | 364,000 | — | — |
| 1991-05-01 | $3.94 | $4.53 | 138,400 | — | — |
| 1991-04-30 | $3.88 | $4.46 | 173,600 | — | — |
| 1991-04-29 | $3.84 | $4.43 | 26,400 | — | — |
| 1991-04-26 | $3.83 | $4.41 | 108,000 | — | — |
| 1991-04-25 | $3.80 | $4.37 | 67,200 | — | — |
| 1991-04-24 | $3.75 | $4.32 | 251,200 | — | — |
| 1991-04-23 | $3.75 | $4.32 | 116,800 | — | — |
| 1991-04-22 | $3.75 | $4.32 | 23,200 | — | — |
| 1991-04-19 | $3.75 | $4.32 | 340,000 | — | — |
| 1991-04-18 | $3.72 | $4.28 | 110,400 | — | — |
| 1991-04-17 | $3.72 | $4.28 | 103,200 | — | — |
| 1991-04-16 | $3.73 | $4.30 | 236,000 | — | — |
| 1991-04-15 | $3.70 | $4.26 | 31,200 | — | — |
| 1991-04-12 | $3.72 | $4.28 | 273,600 | — | — |
| 1991-04-11 | $3.69 | $4.25 | 326,400 | — | — |
| 1991-04-10 | $3.66 | $4.21 | 464,000 | — | — |
| 1991-04-09 | $3.69 | $4.25 | 25,600 | — | — |
| 1991-04-08 | $3.78 | $4.35 | 422,400 | — | — |
| 1991-04-05 | $3.83 | $4.41 | 101,600 | — | — |
| 1991-04-04 | $3.81 | $4.39 | 281,600 | — | — |
| 1991-04-03 | $3.84 | $4.43 | 456,000 | — | — |
| 1991-04-02 | $3.75 | $4.32 | 1,487,200 | — | — |
| 1991-04-01 | $3.75 | $4.32 | 233,600 | — | — |
| 1991-03-28 | $3.77 | $4.34 | 306,400 | — | — |
| 1991-03-27 | $3.77 | $4.34 | 171,200 | — | — |
| 1991-03-26 | $3.75 | $4.32 | 391,200 | — | — |
| 1991-03-25 | $3.72 | $4.28 | 28,800 | — | — |
| 1991-03-22 | $3.70 | $4.26 | 192,000 | — | — |
| 1991-03-21 | $3.75 | $4.32 | 13,600 | — | — |
| 1991-03-20 | $3.81 | $4.39 | 56,800 | — | — |
| 1991-03-19 | $3.91 | $4.50 | 215,200 | — | — |
| 1991-03-18 | $3.92 | $4.52 | 77,600 | — | — |
| 1991-03-15 | $3.95 | $4.55 | 61,600 | — | — |
| 1991-03-14 | $4.06 | $4.68 | 127,200 | — | — |
| 1991-03-13 | $4.11 | $4.73 | 125,600 | — | — |
| 1991-03-12 | $4.03 | $4.64 | 261,600 | — | — |
| 1991-03-11 | $4.05 | $4.66 | 232,800 | — | — |
| 1991-03-08 | $4.00 | $4.61 | 352,000 | — | — |
| 1991-03-07 | $3.98 | $4.59 | 111,200 | — | — |
| 1991-03-06 | $3.92 | $4.52 | 478,400 | — | — |
| 1991-03-05 | $3.84 | $4.43 | 100,000 | — | — |
| 1991-03-04 | $3.83 | $4.41 | 259,200 | — | — |
| 1991-03-01 | $3.80 | $4.37 | 150,400 | — | — |
| 1991-02-28 | $3.78 | $4.35 | 84,800 | — | — |
| 1991-02-27 | $3.77 | $4.34 | 79,200 | — | — |
| 1991-02-26 | $3.77 | $4.34 | 299,200 | — | — |
| 1991-02-25 | $3.78 | $4.35 | 619,200 | — | — |
| 1991-02-22 | $3.80 | $4.34 | 34,400 | — | — |
| 1991-02-21 | $3.81 | $4.36 | 344,000 | — | — |
| 1991-02-20 | $3.75 | $4.29 | 44,800 | — | — |
| 1991-02-19 | $3.64 | $4.16 | 77,600 | — | — |
| 1991-02-15 | $3.66 | $4.18 | 216,800 | — | — |
| 1991-02-14 | $3.63 | $4.14 | 200,000 | — | — |
| 1991-02-13 | $3.73 | $4.27 | 207,200 | — | — |
| 1991-02-12 | $3.84 | $4.39 | 314,400 | — | — |
| 1991-02-11 | $3.73 | $4.27 | 274,400 | — | — |
| 1991-02-08 | $3.63 | $4.14 | 24,800 | — | — |
| 1991-02-07 | $3.61 | $4.13 | 335,200 | — | — |
| 1991-02-06 | $3.61 | $4.13 | 28,800 | — | — |
| 1991-02-05 | $3.61 | $4.13 | 1,029,600 | — | — |
| 1991-02-04 | $3.56 | $4.07 | 1,802,400 | — | — |
| 1991-02-01 | $3.67 | $4.20 | 413,600 | — | — |
| 1991-01-31 | $3.63 | $4.14 | 113,600 | — | — |
| 1991-01-30 | $3.70 | $4.23 | 352,800 | — | — |
| 1991-01-29 | $3.67 | $4.20 | 64,800 | — | — |
| 1991-01-28 | $3.61 | $4.13 | 156,800 | — | — |
| 1991-01-25 | $3.53 | $4.04 | 130,400 | — | — |
| 1991-01-24 | $3.50 | $4.00 | 199,200 | — | — |
| 1991-01-23 | $3.50 | $4.00 | 190,400 | — | — |
| 1991-01-22 | $3.44 | $3.93 | 43,200 | — | — |
| 1991-01-21 | $3.42 | $3.91 | 25,600 | — | — |
| 1991-01-18 | $3.41 | $3.89 | 15,200 | — | — |
| 1991-01-17 | $3.42 | $3.91 | 120,000 | — | — |
| 1991-01-16 | $3.30 | $3.77 | 26,400 | — | — |
| 1991-01-15 | $3.27 | $3.73 | 148,000 | — | — |
| 1991-01-14 | $3.34 | $3.82 | 152,800 | — | — |
| 1991-01-11 | $3.42 | $3.91 | 760,800 | — | — |
| 1991-01-10 | $3.42 | $3.91 | 206,400 | — | — |
| 1991-01-09 | $3.41 | $3.89 | 183,200 | — | — |
| 1991-01-08 | $3.33 | $3.81 | 84,000 | — | — |
| 1991-01-07 | $3.33 | $3.81 | 108,800 | — | — |
| 1991-01-04 | $3.33 | $3.81 | 20,000 | — | — |
| 1991-01-03 | $3.33 | $3.81 | 253,600 | — | — |
| 1991-01-02 | $3.30 | $3.77 | 142,400 | — | — |