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 | $5.79 | $6.16 | 474,013 | — | — |
| 1991-12-30 | $5.87 | $6.25 | 835,826 | — | — |
| 1991-12-27 | $5.67 | $6.04 | 1,293,451 | — | — |
| 1991-12-26 | $5.39 | $5.74 | 338,491 | — | — |
| 1991-12-24 | $5.20 | $5.53 | 402,785 | — | — |
| 1991-12-23 | $5.00 | $5.32 | 696,522 | — | — |
| 1991-12-20 | $4.72 | $5.02 | 218,727 | — | — |
| 1991-12-19 | $4.64 | $4.94 | 52,318 | — | — |
| 1991-12-18 | $4.62 | $4.92 | 221,248 | — | — |
| 1991-12-17 | $4.62 | $4.92 | 310,126 | — | — |
| 1991-12-16 | $4.60 | $4.90 | 224,400 | — | — |
| 1991-12-13 | $4.58 | $4.88 | 40,972 | — | — |
| 1991-12-12 | $4.64 | $4.94 | 229,443 | — | — |
| 1991-12-11 | $4.60 | $4.90 | 52,318 | — | — |
| 1991-12-10 | $4.58 | $4.88 | 20,801 | — | — |
| 1991-12-09 | $4.60 | $4.90 | 232,594 | — | — |
| 1991-12-06 | $4.58 | $4.88 | 151,911 | — | — |
| 1991-12-05 | $4.60 | $4.90 | 84,465 | — | — |
| 1991-12-04 | $4.52 | $4.81 | 528,222 | — | — |
| 1991-12-03 | $4.60 | $4.90 | 410,979 | — | — |
| 1991-12-02 | $4.52 | $4.81 | 76,901 | — | — |
| 1991-11-29 | $4.60 | $4.90 | 0 | — | — |
| 1991-11-27 | $4.60 | $4.90 | 60,512 | — | — |
| 1991-11-26 | $4.60 | $4.90 | 88,877 | — | — |
| 1991-11-25 | $4.66 | $4.96 | 57,991 | — | — |
| 1991-11-22 | $4.68 | $4.98 | 56,100 | — | — |
| 1991-11-21 | $4.68 | $4.98 | 618,360 | — | — |
| 1991-11-20 | $4.68 | $4.98 | 126,698 | — | — |
| 1991-11-19 | $4.66 | $4.96 | 64,925 | — | — |
| 1991-11-18 | $4.68 | $4.98 | 51,057 | — | — |
| 1991-11-15 | $4.70 | $5.00 | 68,076 | — | — |
| 1991-11-14 | $4.80 | $5.11 | 17,649 | — | — |
| 1991-11-13 | $4.84 | $5.15 | 38,451 | — | — |
| 1991-11-12 | $4.72 | $5.02 | 17,649 | — | — |
| 1991-11-11 | $4.70 | $5.00 | 194,144 | — | — |
| 1991-11-08 | $4.72 | $5.02 | 44,124 | — | — |
| 1991-11-07 | $4.72 | $5.02 | 107,788 | — | — |
| 1991-11-06 | $4.84 | $5.15 | 192,253 | — | — |
| 1991-11-05 | $4.76 | $5.07 | 202,968 | — | — |
| 1991-11-04 | $4.70 | $5.00 | 299,410 | — | — |
| 1991-11-01 | $4.52 | $4.81 | 63,034 | — | — |
| 1991-10-31 | $4.58 | $4.88 | 10,716 | — | — |
| 1991-10-30 | $4.58 | $4.88 | 370,008 | — | — |
| 1991-10-29 | $4.52 | $4.80 | 193,513 | — | — |
| 1991-10-28 | $4.48 | $4.76 | 66,185 | — | — |
| 1991-10-25 | $4.48 | $4.76 | 32,778 | — | — |
| 1991-10-24 | $4.46 | $4.74 | 75,010 | — | — |
| 1991-10-23 | $4.68 | $4.97 | 192,883 | — | — |
| 1991-10-22 | $4.76 | $5.06 | 303,192 | — | — |
| 1991-10-21 | $4.64 | $4.93 | 52,318 | — | — |
| 1991-10-18 | $4.54 | $4.82 | 85,726 | — | — |
| 1991-10-17 | $4.54 | $4.82 | 261,590 | — | — |
| 1991-10-16 | $4.60 | $4.89 | 323,993 | — | — |
| 1991-10-15 | $4.30 | $4.57 | 13,867 | — | — |
| 1991-10-14 | $4.26 | $4.53 | 13,237 | — | — |
| 1991-10-11 | $4.22 | $4.49 | 110,309 | — | — |
| 1991-10-10 | $4.16 | $4.42 | 87,617 | — | — |
| 1991-10-09 | $4.18 | $4.45 | 138,044 | — | — |
| 1991-10-08 | $4.20 | $4.47 | 86,356 | — | — |
| 1991-10-07 | $4.18 | $4.45 | 92,659 | — | — |
| 1991-10-04 | $4.26 | $4.53 | 421,695 | — | — |
| 1991-10-03 | $4.28 | $4.55 | 93,290 | — | — |
| 1991-10-02 | $4.28 | $4.55 | 171,452 | — | — |
| 1991-10-01 | $4.24 | $4.51 | 80,053 | — | — |
| 1991-09-30 | $4.24 | $4.51 | 75,010 | — | — |
| 1991-09-27 | $4.22 | $4.49 | 366,856 | — | — |
| 1991-09-26 | $4.14 | $4.40 | 75,640 | — | — |
| 1991-09-25 | $4.12 | $4.38 | 288,694 | — | — |
| 1991-09-24 | $3.77 | $4.00 | 15,128 | — | — |
| 1991-09-23 | $3.81 | $4.05 | 40,342 | — | — |
| 1991-09-20 | $3.81 | $4.05 | 30,256 | — | — |
| 1991-09-19 | $3.79 | $4.02 | 218,096 | — | — |
| 1991-09-18 | $3.77 | $4.00 | 5,043 | — | — |
| 1991-09-17 | $3.79 | $4.02 | 9,455 | — | — |
| 1991-09-16 | $3.81 | $4.05 | 10,716 | — | — |
| 1991-09-13 | $3.85 | $4.09 | 95,811 | — | — |
| 1991-09-12 | $3.83 | $4.07 | 12,607 | — | — |
| 1991-09-11 | $3.87 | $4.11 | 3,782 | — | — |
| 1991-09-10 | $3.89 | $4.13 | 180,907 | — | — |
| 1991-09-09 | $3.87 | $4.11 | 229,443 | — | — |
| 1991-09-06 | $3.85 | $4.09 | 17,649 | — | — |
| 1991-09-05 | $3.81 | $4.05 | 61,773 | — | — |
| 1991-09-04 | $3.77 | $4.00 | 284,912 | — | — |
| 1991-09-03 | $3.79 | $4.02 | 80,053 | — | — |
| 1991-08-30 | $3.81 | $4.05 | 48,536 | — | — |
| 1991-08-29 | $3.81 | $4.05 | 31,517 | — | — |
| 1991-08-28 | $3.83 | $4.07 | 9,455 | — | — |
| 1991-08-27 | $3.83 | $4.07 | 28,995 | — | — |
| 1991-08-26 | $3.85 | $4.09 | 40,342 | — | — |
| 1991-08-23 | $3.89 | $4.13 | 97,072 | — | — |
| 1991-08-22 | $3.89 | $4.13 | 126,067 | — | — |
| 1991-08-21 | $3.89 | $4.13 | 355,510 | — | — |
| 1991-08-20 | $3.81 | $4.05 | 16,389 | — | — |
| 1991-08-19 | $3.87 | $4.11 | 13,237 | — | — |
| 1991-08-16 | $3.97 | $4.21 | 104,006 | — | — |
| 1991-08-15 | $3.97 | $4.21 | 51,688 | — | — |
| 1991-08-14 | $3.99 | $4.23 | 110,939 | — | — |
| 1991-08-13 | $3.99 | $4.23 | 51,688 | — | — |
| 1991-08-12 | $3.97 | $4.21 | 199,817 | — | — |
| 1991-08-09 | $3.91 | $4.15 | 59,252 | — | — |
| 1991-08-08 | $3.91 | $4.15 | 6,934 | — | — |
| 1991-08-07 | $3.89 | $4.13 | 52,318 | — | — |
| 1991-08-06 | $3.89 | $4.13 | 97,072 | — | — |
| 1991-08-05 | $3.91 | $4.15 | 196,665 | — | — |
| 1991-08-02 | $3.91 | $4.15 | 187,840 | — | — |
| 1991-08-01 | $3.89 | $4.13 | 27,735 | — | — |
| 1991-07-31 | $3.91 | $4.15 | 28,365 | — | — |
| 1991-07-30 | $3.89 | $4.13 | 95,811 | — | — |
| 1991-07-29 | $3.95 | $4.18 | 10,085 | — | — |
| 1991-07-26 | $3.89 | $4.12 | 5,043 | — | — |
| 1991-07-25 | $3.91 | $4.14 | 630 | — | — |
| 1991-07-24 | $3.91 | $4.14 | 15,758 | — | — |
| 1991-07-23 | $3.93 | $4.16 | 23,953 | — | — |
| 1991-07-22 | $3.97 | $4.20 | 95,181 | — | — |
| 1991-07-19 | $4.09 | $4.33 | 4,412 | — | — |
| 1991-07-18 | $4.12 | $4.37 | 2,521 | — | — |
| 1991-07-17 | $4.16 | $4.41 | 96,441 | — | — |
| 1991-07-16 | $4.18 | $4.43 | 127,958 | — | — |
| 1991-07-15 | $4.01 | $4.25 | 17,649 | — | — |
| 1991-07-12 | $3.99 | $4.22 | 35,929 | — | — |
| 1991-07-11 | $4.01 | $4.25 | 143,086 | — | — |
| 1991-07-10 | $3.97 | $4.20 | 119,134 | — | — |
| 1991-07-09 | $4.05 | $4.29 | 329,666 | — | — |
| 1991-07-08 | $3.81 | $4.04 | 11,976 | — | — |
| 1991-07-05 | $3.75 | $3.97 | 127,328 | — | — |
| 1991-07-03 | $3.79 | $4.01 | 1,891 | — | — |
| 1991-07-02 | $3.81 | $4.04 | 69,967 | — | — |
| 1991-07-01 | $3.81 | $4.04 | 100,854 | — | — |
| 1991-06-28 | $3.77 | $3.99 | 121,025 | — | — |
| 1991-06-27 | $3.73 | $3.95 | 96,441 | — | — |
| 1991-06-26 | $3.49 | $3.70 | 101,484 | — | — |
| 1991-06-25 | $3.43 | $3.64 | 115,352 | — | — |
| 1991-06-24 | $3.53 | $3.74 | 40,342 | — | — |
| 1991-06-21 | $3.61 | $3.83 | 154,432 | — | — |
| 1991-06-20 | $3.65 | $3.87 | 110,939 | — | — |
| 1991-06-19 | $3.65 | $3.87 | 48,536 | — | — |
| 1991-06-18 | $3.65 | $3.87 | 216,205 | — | — |
| 1991-06-17 | $3.67 | $3.89 | 19,540 | — | — |
| 1991-06-14 | $3.75 | $3.97 | 211,163 | — | — |
| 1991-06-13 | $3.79 | $4.01 | 28,995 | — | — |
| 1991-06-12 | $3.77 | $3.99 | 224,400 | — | — |
| 1991-06-11 | $3.83 | $4.06 | 29,626 | — | — |
| 1991-06-10 | $3.85 | $4.08 | 44,124 | — | — |
| 1991-06-07 | $3.95 | $4.18 | 56,730 | — | — |
| 1991-06-06 | $3.97 | $4.20 | 185,319 | — | — |
| 1991-06-05 | $3.93 | $4.16 | 32,778 | — | — |
| 1991-06-04 | $3.95 | $4.18 | 99,593 | — | — |
| 1991-06-03 | $3.97 | $4.20 | 121,655 | — | — |
| 1991-05-31 | $3.79 | $4.01 | 69,967 | — | — |
| 1991-05-30 | $3.69 | $3.91 | 133,631 | — | — |
| 1991-05-29 | $3.61 | $3.83 | 146,868 | — | — |
| 1991-05-28 | $3.59 | $3.80 | 48,536 | — | — |
| 1991-05-24 | $3.59 | $3.80 | 120,394 | — | — |
| 1991-05-23 | $3.53 | $3.74 | 42,863 | — | — |
| 1991-05-22 | $3.55 | $3.76 | 117,873 | — | — |
| 1991-05-21 | $3.65 | $3.87 | 18,280 | — | — |
| 1991-05-20 | $3.69 | $3.91 | 50,427 | — | — |
| 1991-05-17 | $3.71 | $3.93 | 53,579 | — | — |
| 1991-05-16 | $3.69 | $3.91 | 75,640 | — | — |
| 1991-05-15 | $3.57 | $3.78 | 6,934 | — | — |
| 1991-05-14 | $3.59 | $3.80 | 57,361 | — | — |
| 1991-05-13 | $3.55 | $3.76 | 11,346 | — | — |
| 1991-05-10 | $3.55 | $3.76 | 71,858 | — | — |
| 1991-05-09 | $3.57 | $3.78 | 13,237 | — | — |
| 1991-05-08 | $3.57 | $3.78 | 94,550 | — | — |
| 1991-05-07 | $3.51 | $3.72 | 43,493 | — | — |
| 1991-05-06 | $3.45 | $3.66 | 170,821 | — | — |
| 1991-05-03 | $3.47 | $3.68 | 159,475 | — | — |
| 1991-05-02 | $3.49 | $3.70 | 160,105 | — | — |
| 1991-05-01 | $3.49 | $3.70 | 128,589 | — | — |
| 1991-04-30 | $3.43 | $3.64 | 466,449 | — | — |
| 1991-04-29 | $3.41 | $3.60 | 90,768 | — | — |
| 1991-04-26 | $3.45 | $3.65 | 36,560 | — | — |
| 1991-04-25 | $3.49 | $3.69 | 81,313 | — | — |
| 1991-04-24 | $3.41 | $3.60 | 1,891 | — | — |
| 1991-04-23 | $3.43 | $3.63 | 284,282 | — | — |
| 1991-04-22 | $3.39 | $3.58 | 351,097 | — | — |
| 1991-04-19 | $3.41 | $3.60 | 610,796 | — | — |
| 1991-04-18 | $3.39 | $3.58 | 151,281 | — | — |
| 1991-04-17 | $3.39 | $3.58 | 237,637 | — | — |
| 1991-04-16 | $3.39 | $3.58 | 61,143 | — | — |
| 1991-04-15 | $3.39 | $3.58 | 346,685 | — | — |
| 1991-04-12 | $3.33 | $3.52 | 194,774 | — | — |
| 1991-04-11 | $3.13 | $3.31 | 210,532 | — | — |
| 1991-04-10 | $3.11 | $3.29 | 38,451 | — | — |
| 1991-04-09 | $3.13 | $3.31 | 11,346 | — | — |
| 1991-04-08 | $3.11 | $3.29 | 5,043 | — | — |
| 1991-04-05 | $3.13 | $3.31 | 370,638 | — | — |
| 1991-04-04 | $3.13 | $3.31 | 35,929 | — | — |
| 1991-04-03 | $3.11 | $3.29 | 115,352 | — | — |
| 1991-04-02 | $3.11 | $3.29 | 518,767 | — | — |
| 1991-04-01 | $3.07 | $3.25 | 347,315 | — | — |
| 1991-03-28 | $3.03 | $3.21 | 65,555 | — | — |
| 1991-03-27 | $3.03 | $3.21 | 264,741 | — | — |
| 1991-03-26 | $3.01 | $3.19 | 97,072 | — | — |
| 1991-03-25 | $2.95 | $3.12 | 13,237 | — | — |
| 1991-03-22 | $2.97 | $3.14 | 13,237 | — | — |
| 1991-03-21 | $2.93 | $3.10 | 9,455 | — | — |
| 1991-03-20 | $2.95 | $3.12 | 27,104 | — | — |
| 1991-03-19 | $2.95 | $3.12 | 34,038 | — | — |
| 1991-03-18 | $2.99 | $3.16 | 174,603 | — | — |
| 1991-03-15 | $3.13 | $3.31 | 27,735 | — | — |
| 1991-03-14 | $3.23 | $3.42 | 27,104 | — | — |
| 1991-03-13 | $3.15 | $3.33 | 48,536 | — | — |
| 1991-03-12 | $3.11 | $3.29 | 27,104 | — | — |
| 1991-03-11 | $3.19 | $3.37 | 12,607 | — | — |
| 1991-03-08 | $3.21 | $3.40 | 451,321 | — | — |
| 1991-03-07 | $3.31 | $3.50 | 150,650 | — | — |
| 1991-03-06 | $3.29 | $3.48 | 33,408 | — | — |
| 1991-03-05 | $3.23 | $3.42 | 29,626 | — | — |
| 1991-03-04 | $3.23 | $3.42 | 116,612 | — | — |
| 1991-03-01 | $3.21 | $3.40 | 11,346 | — | — |
| 1991-02-28 | $3.23 | $3.42 | 85,726 | — | — |
| 1991-02-27 | $3.25 | $3.44 | 52,948 | — | — |
| 1991-02-26 | $3.25 | $3.44 | 8,194 | — | — |
| 1991-02-25 | $3.33 | $3.52 | 53,579 | — | — |
| 1991-02-22 | $3.31 | $3.50 | 225,030 | — | — |
| 1991-02-21 | $3.33 | $3.52 | 41,602 | — | — |
| 1991-02-20 | $3.35 | $3.54 | 264,111 | — | — |
| 1991-02-19 | $3.37 | $3.56 | 182,798 | — | — |
| 1991-02-15 | $3.31 | $3.50 | 98,333 | — | — |
| 1991-02-14 | $3.29 | $3.48 | 257,808 | — | — |
| 1991-02-13 | $3.21 | $3.40 | 107,157 | — | — |
| 1991-02-12 | $3.15 | $3.33 | 160,736 | — | — |
| 1991-02-11 | $3.07 | $3.25 | 294,998 | — | — |
| 1991-02-08 | $2.95 | $3.12 | 92,659 | — | — |
| 1991-02-07 | $2.99 | $3.16 | 85,726 | — | — |
| 1991-02-06 | $3.09 | $3.27 | 248,353 | — | — |
| 1991-02-05 | $3.13 | $3.31 | 316,429 | — | — |
| 1991-02-04 | $3.07 | $3.25 | 169,561 | — | — |
| 1991-02-01 | $3.01 | $3.19 | 122,916 | — | — |
| 1991-01-31 | $3.01 | $3.19 | 303,192 | — | — |
| 1991-01-30 | $2.92 | $3.08 | 254,026 | — | — |
| 1991-01-29 | $2.86 | $3.01 | 50,427 | — | — |
| 1991-01-28 | $2.80 | $2.95 | 14,498 | — | — |
| 1991-01-25 | $2.82 | $2.97 | 11,346 | — | — |
| 1991-01-24 | $2.82 | $2.97 | 49,797 | — | — |
| 1991-01-23 | $2.76 | $2.90 | 27,735 | — | — |
| 1991-01-22 | $2.66 | $2.80 | 39,081 | — | — |
| 1991-01-21 | $2.66 | $2.80 | 196,665 | — | — |
| 1991-01-18 | $2.62 | $2.76 | 8,194 | — | — |
| 1991-01-17 | $2.58 | $2.72 | 13,237 | — | — |
| 1991-01-16 | $2.52 | $2.65 | 29,626 | — | — |
| 1991-01-15 | $2.46 | $2.59 | 36,560 | — | — |
| 1991-01-14 | $2.44 | $2.57 | 28,995 | — | — |
| 1991-01-11 | $2.46 | $2.59 | 37,820 | — | — |
| 1991-01-10 | $2.46 | $2.59 | 5,673 | — | — |
| 1991-01-09 | $2.51 | $2.64 | 9,455 | — | — |
| 1991-01-08 | $2.48 | $2.61 | 12,607 | — | — |
| 1991-01-07 | $2.50 | $2.63 | 39,081 | — | — |
| 1991-01-04 | $2.56 | $2.69 | 1,261 | — | — |
| 1991-01-03 | $2.58 | $2.72 | 6,303 | — | — |
| 1991-01-02 | $2.62 | $2.76 | 30,886 | — | — |