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
- 1981-12-31 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 | $6.35 | $8.66 | 618,967 | — | — |
| 1991-12-30 | $5.88 | $8.02 | 533,870 | — | — |
| 1991-12-27 | $5.76 | $7.86 | 329,382 | — | — |
| 1991-12-26 | $5.58 | $7.61 | 140,559 | — | — |
| 1991-12-24 | $5.61 | $7.66 | 451,312 | — | — |
| 1991-12-23 | $5.34 | $7.29 | 270,110 | — | — |
| 1991-12-20 | $5.31 | $7.25 | 1,976,715 | — | — |
| 1991-12-19 | $5.31 | $7.25 | 804,403 | — | — |
| 1991-12-18 | $5.28 | $7.21 | 418,290 | — | — |
| 1991-12-17 | $5.20 | $7.09 | 576,630 | — | — |
| 1991-12-16 | $5.31 | $7.25 | 341,660 | — | — |
| 1991-12-13 | $5.40 | $7.37 | 267,993 | — | — |
| 1991-12-12 | $5.40 | $7.37 | 438,611 | — | — |
| 1991-12-11 | $5.23 | $7.13 | 343,776 | — | — |
| 1991-12-10 | $5.34 | $7.29 | 522,015 | — | — |
| 1991-12-09 | $5.49 | $7.49 | 565,199 | — | — |
| 1991-12-06 | $5.58 | $7.61 | 215,919 | — | — |
| 1991-12-05 | $5.58 | $7.61 | 387,807 | — | — |
| 1991-12-04 | $5.58 | $7.61 | 233,700 | — | — |
| 1991-12-03 | $5.58 | $7.61 | 317,104 | — | — |
| 1991-12-02 | $5.79 | $7.90 | 343,353 | — | — |
| 1991-11-29 | $5.61 | $7.66 | 204,488 | — | — |
| 1991-11-27 | $5.73 | $7.82 | 104,149 | — | — |
| 1991-11-26 | $5.70 | $7.78 | 312,024 | — | — |
| 1991-11-25 | $5.61 | $7.66 | 571,126 | — | — |
| 1991-11-22 | $5.58 | $7.61 | 299,746 | — | — |
| 1991-11-21 | $5.67 | $7.74 | 193,480 | — | — |
| 1991-11-20 | $5.58 | $7.61 | 193,903 | — | — |
| 1991-11-19 | $5.55 | $7.57 | 707,875 | — | — |
| 1991-11-18 | $5.61 | $7.66 | 428,874 | — | — |
| 1991-11-15 | $5.91 | $7.97 | 420,830 | — | — |
| 1991-11-14 | $6.05 | $8.17 | 152,837 | — | — |
| 1991-11-13 | $6.14 | $8.29 | 168,925 | — | — |
| 1991-11-12 | $6.26 | $8.45 | 298,052 | — | — |
| 1991-11-11 | $6.20 | $8.37 | 161,304 | — | — |
| 1991-11-08 | $6.02 | $8.13 | 291,702 | — | — |
| 1991-11-07 | $6.02 | $8.13 | 417,443 | — | — |
| 1991-11-06 | $5.88 | $7.93 | 355,631 | — | — |
| 1991-11-05 | $5.85 | $7.89 | 331,499 | — | — |
| 1991-11-04 | $5.79 | $7.81 | 463,590 | — | — |
| 1991-11-01 | $5.76 | $7.77 | 193,903 | — | — |
| 1991-10-31 | $5.93 | $8.01 | 262,913 | — | — |
| 1991-10-30 | $5.82 | $7.85 | 419,136 | — | — |
| 1991-10-29 | $5.96 | $8.05 | 215,919 | — | — |
| 1991-10-28 | $6.05 | $8.17 | 374,259 | — | — |
| 1991-10-25 | $6.17 | $8.33 | 598,222 | — | — |
| 1991-10-24 | $5.99 | $8.09 | 444,539 | — | — |
| 1991-10-23 | $6.05 | $8.17 | 607,113 | — | — |
| 1991-10-22 | $5.52 | $7.46 | 399,661 | — | — |
| 1991-10-21 | $5.52 | $7.46 | 157,070 | — | — |
| 1991-10-18 | $5.73 | $7.74 | 363,251 | — | — |
| 1991-10-17 | $5.46 | $7.38 | 818,374 | — | — |
| 1991-10-16 | $5.34 | $7.22 | 609,229 | — | — |
| 1991-10-15 | $5.34 | $7.22 | 547,841 | — | — |
| 1991-10-14 | $5.20 | $7.02 | 375,529 | — | — |
| 1991-10-11 | $5.17 | $6.98 | 983,489 | — | — |
| 1991-10-10 | $5.23 | $7.06 | 1,034,716 | — | — |
| 1991-10-09 | $5.20 | $7.02 | 531,753 | — | — |
| 1991-10-08 | $5.20 | $7.02 | 825,995 | — | — |
| 1991-10-07 | $5.20 | $7.02 | 783,235 | — | — |
| 1991-10-04 | $5.34 | $7.22 | 480,102 | — | — |
| 1991-10-03 | $5.40 | $7.30 | 242,168 | — | — |
| 1991-10-02 | $5.43 | $7.34 | 235,817 | — | — |
| 1991-10-01 | $5.43 | $7.34 | 273,497 | — | — |
| 1991-09-30 | $5.40 | $7.30 | 444,539 | — | — |
| 1991-09-27 | $5.34 | $7.22 | 697,290 | — | — |
| 1991-09-26 | $5.37 | $7.26 | 777,307 | — | — |
| 1991-09-25 | $5.26 | $7.10 | 793,819 | — | — |
| 1991-09-24 | $5.31 | $7.18 | 694,327 | — | — |
| 1991-09-23 | $5.20 | $7.02 | 518,628 | — | — |
| 1991-09-20 | $5.34 | $7.22 | 1,059,272 | — | — |
| 1991-09-19 | $5.40 | $7.30 | 398,815 | — | — |
| 1991-09-18 | $5.40 | $7.30 | 242,168 | — | — |
| 1991-09-17 | $5.43 | $7.34 | 195,597 | — | — |
| 1991-09-16 | $5.43 | $7.34 | 338,273 | — | — |
| 1991-09-13 | $5.43 | $7.34 | 602,032 | — | — |
| 1991-09-12 | $5.43 | $7.34 | 220,152 | — | — |
| 1991-09-11 | $5.49 | $7.42 | 517,782 | — | — |
| 1991-09-10 | $5.49 | $7.42 | 199,831 | — | — |
| 1991-09-09 | $5.55 | $7.50 | 355,631 | — | — |
| 1991-09-06 | $5.61 | $7.58 | 576,630 | — | — |
| 1991-09-05 | $5.64 | $7.62 | 181,202 | — | — |
| 1991-09-04 | $5.67 | $7.66 | 380,610 | — | — |
| 1991-09-03 | $5.61 | $7.58 | 566,892 | — | — |
| 1991-08-30 | $5.61 | $7.58 | 136,749 | — | — |
| 1991-08-29 | $5.55 | $7.50 | 92,295 | — | — |
| 1991-08-28 | $5.64 | $7.62 | 380,610 | — | — |
| 1991-08-27 | $5.49 | $7.42 | 168,078 | — | — |
| 1991-08-26 | $5.67 | $7.57 | 816,681 | — | — |
| 1991-08-23 | $5.70 | $7.61 | 656,224 | — | — |
| 1991-08-22 | $5.61 | $7.49 | 286,198 | — | — |
| 1991-08-21 | $5.61 | $7.49 | 331,499 | — | — |
| 1991-08-20 | $5.52 | $7.38 | 350,974 | — | — |
| 1991-08-19 | $5.40 | $7.22 | 665,961 | — | — |
| 1991-08-16 | $5.64 | $7.53 | 645,216 | — | — |
| 1991-08-15 | $5.64 | $7.53 | 196,867 | — | — |
| 1991-08-14 | $5.64 | $7.53 | 295,512 | — | — |
| 1991-08-13 | $5.70 | $7.61 | 325,572 | — | — |
| 1991-08-12 | $5.61 | $7.49 | 1,050,381 | — | — |
| 1991-08-09 | $5.67 | $7.57 | 961,897 | — | — |
| 1991-08-08 | $5.88 | $7.85 | 956,816 | — | — |
| 1991-08-07 | $5.99 | $8.01 | 511,431 | — | — |
| 1991-08-06 | $6.61 | $8.83 | 373,836 | — | — |
| 1991-08-05 | $6.44 | $8.60 | 216,342 | — | — |
| 1991-08-02 | $6.26 | $8.36 | 67,316 | — | — |
| 1991-08-01 | $6.29 | $8.40 | 231,583 | — | — |
| 1991-07-31 | $6.14 | $8.20 | 395,428 | — | — |
| 1991-07-30 | $6.08 | $8.12 | 599,492 | — | — |
| 1991-07-29 | $6.14 | $8.20 | 123,201 | — | — |
| 1991-07-26 | $6.17 | $8.24 | 270,533 | — | — |
| 1991-07-25 | $6.14 | $8.20 | 200,254 | — | — |
| 1991-07-24 | $6.14 | $8.20 | 320,068 | — | — |
| 1991-07-23 | $6.14 | $8.20 | 200,677 | — | — |
| 1991-07-22 | $6.20 | $8.28 | 178,662 | — | — |
| 1991-07-19 | $6.26 | $8.36 | 364,522 | — | — |
| 1991-07-18 | $6.14 | $8.20 | 729,467 | — | — |
| 1991-07-17 | $5.96 | $7.97 | 624,047 | — | — |
| 1991-07-16 | $5.91 | $7.89 | 467,401 | — | — |
| 1991-07-15 | $5.88 | $7.85 | 357,324 | — | — |
| 1991-07-12 | $5.85 | $7.81 | 646,063 | — | — |
| 1991-07-11 | $5.85 | $7.81 | 321,761 | — | — |
| 1991-07-10 | $5.88 | $7.85 | 182,049 | — | — |
| 1991-07-09 | $5.93 | $7.93 | 80,864 | — | — |
| 1991-07-08 | $6.05 | $8.09 | 154,107 | — | — |
| 1991-07-05 | $6.05 | $8.09 | 96,952 | — | — |
| 1991-07-03 | $5.96 | $7.97 | 120,237 | — | — |
| 1991-07-02 | $5.91 | $7.89 | 688,400 | — | — |
| 1991-07-01 | $6.05 | $8.09 | 420,406 | — | — |
| 1991-06-28 | $6.11 | $8.16 | 234,124 | — | — |
| 1991-06-27 | $6.17 | $8.24 | 120,237 | — | — |
| 1991-06-26 | $6.17 | $8.24 | 184,166 | — | — |
| 1991-06-25 | $6.26 | $8.36 | 235,817 | — | — |
| 1991-06-24 | $6.38 | $8.52 | 199,407 | — | — |
| 1991-06-21 | $6.58 | $8.79 | 491,956 | — | — |
| 1991-06-20 | $6.61 | $8.83 | 776,884 | — | — |
| 1991-06-19 | $6.53 | $8.72 | 447,925 | — | — |
| 1991-06-18 | $6.53 | $8.72 | 330,229 | — | — |
| 1991-06-17 | $6.73 | $8.99 | 259,526 | — | — |
| 1991-06-14 | $6.79 | $9.07 | 394,157 | — | — |
| 1991-06-13 | $6.50 | $8.68 | 331,075 | — | — |
| 1991-06-12 | $6.23 | $8.32 | 433,108 | — | — |
| 1991-06-11 | $6.38 | $8.52 | 327,265 | — | — |
| 1991-06-10 | $6.26 | $8.36 | 107,113 | — | — |
| 1991-06-07 | $6.26 | $8.36 | 94,412 | — | — |
| 1991-06-06 | $6.32 | $8.44 | 124,047 | — | — |
| 1991-06-05 | $6.41 | $8.56 | 216,765 | — | — |
| 1991-06-04 | $6.53 | $8.72 | 294,666 | — | — |
| 1991-06-03 | $6.53 | $8.72 | 176,545 | — | — |
| 1991-05-31 | $6.35 | $8.48 | 500,423 | — | — |
| 1991-05-30 | $6.29 | $8.40 | 466,554 | — | — |
| 1991-05-29 | $6.11 | $8.16 | 709,145 | — | — |
| 1991-05-28 | $5.99 | $8.01 | 267,993 | — | — |
| 1991-05-24 | $5.93 | $7.85 | 279,424 | — | — |
| 1991-05-23 | $5.91 | $7.81 | 461,050 | — | — |
| 1991-05-22 | $5.93 | $7.85 | 405,588 | — | — |
| 1991-05-21 | $5.93 | $7.85 | 254,869 | — | — |
| 1991-05-20 | $6.02 | $7.96 | 226,926 | — | — |
| 1991-05-17 | $6.02 | $7.96 | 204,488 | — | — |
| 1991-05-16 | $5.91 | $7.81 | 107,536 | — | — |
| 1991-05-15 | $5.85 | $7.73 | 343,353 | — | — |
| 1991-05-14 | $5.93 | $7.85 | 208,721 | — | — |
| 1991-05-13 | $5.88 | $7.77 | 231,583 | — | — |
| 1991-05-10 | $5.99 | $7.92 | 337,849 | — | — |
| 1991-05-09 | $6.08 | $8.04 | 288,315 | — | — |
| 1991-05-08 | $6.08 | $8.04 | 458,933 | — | — |
| 1991-05-07 | $6.11 | $8.08 | 263,336 | — | — |
| 1991-05-06 | $6.20 | $8.20 | 92,718 | — | — |
| 1991-05-03 | $6.11 | $8.08 | 387,807 | — | — |
| 1991-05-02 | $6.08 | $8.04 | 130,821 | — | — |
| 1991-05-01 | $6.11 | $8.08 | 336,579 | — | — |
| 1991-04-30 | $6.14 | $8.12 | 944,962 | — | — |
| 1991-04-29 | $6.26 | $8.27 | 466,130 | — | — |
| 1991-04-26 | $6.32 | $8.35 | 936,494 | — | — |
| 1991-04-25 | $6.35 | $8.39 | 1,121,507 | — | — |
| 1991-04-24 | $6.29 | $8.31 | 1,991,956 | — | — |
| 1991-04-23 | $6.11 | $8.08 | 381,456 | — | — |
| 1991-04-22 | $6.14 | $8.12 | 350,127 | — | — |
| 1991-04-19 | $6.26 | $8.27 | 1,079,594 | — | — |
| 1991-04-18 | $6.20 | $8.20 | 849,704 | — | — |
| 1991-04-17 | $6.20 | $8.20 | 986,876 | — | — |
| 1991-04-16 | $6.11 | $8.08 | 550,804 | — | — |
| 1991-04-15 | $6.05 | $8.00 | 234,547 | — | — |
| 1991-04-12 | $6.08 | $8.04 | 421,677 | — | — |
| 1991-04-11 | $6.05 | $8.00 | 675,275 | — | — |
| 1991-04-10 | $6.14 | $8.12 | 892,887 | — | — |
| 1991-04-09 | $6.32 | $8.35 | 930,144 | — | — |
| 1991-04-08 | $6.50 | $8.59 | 412,362 | — | — |
| 1991-04-05 | $6.26 | $8.27 | 597,375 | — | — |
| 1991-04-04 | $6.29 | $8.31 | 599,915 | — | — |
| 1991-04-03 | $6.29 | $8.31 | 738,781 | — | — |
| 1991-04-02 | $6.11 | $8.08 | 897,968 | — | — |
| 1991-04-01 | $6.08 | $8.04 | 344,200 | — | — |
| 1991-03-28 | $5.99 | $7.92 | 440,305 | — | — |
| 1991-03-27 | $6.02 | $7.96 | 363,675 | — | — |
| 1991-03-26 | $6.05 | $8.00 | 255,715 | — | — |
| 1991-03-25 | $6.02 | $7.96 | 232,007 | — | — |
| 1991-03-22 | $5.91 | $7.81 | 182,049 | — | — |
| 1991-03-21 | $5.91 | $7.81 | 273,074 | — | — |
| 1991-03-20 | $5.93 | $7.85 | 592,718 | — | — |
| 1991-03-19 | $6.08 | $8.04 | 254,022 | — | — |
| 1991-03-18 | $6.11 | $8.08 | 371,719 | — | — |
| 1991-03-15 | $6.02 | $7.96 | 531,329 | — | — |
| 1991-03-14 | $6.26 | $8.27 | 373,412 | — | — |
| 1991-03-13 | $6.44 | $8.51 | 576,630 | — | — |
| 1991-03-12 | $6.41 | $8.47 | 693,057 | — | — |
| 1991-03-11 | $6.29 | $8.31 | 428,874 | — | — |
| 1991-03-08 | $6.29 | $8.31 | 620,660 | — | — |
| 1991-03-07 | $6.20 | $8.20 | 351,397 | — | — |
| 1991-03-06 | $6.02 | $7.96 | 1,322,185 | — | — |
| 1991-03-05 | $5.93 | $7.85 | 787,045 | — | — |
| 1991-03-04 | $5.85 | $7.73 | 271,804 | — | — |
| 1991-03-01 | $5.85 | $7.73 | 794,242 | — | — |
| 1991-02-28 | $5.82 | $7.69 | 644,369 | — | — |
| 1991-02-27 | $5.73 | $7.57 | 711,685 | — | — |
| 1991-02-26 | $5.76 | $7.53 | 814,564 | — | — |
| 1991-02-25 | $5.79 | $7.57 | 267,146 | — | — |
| 1991-02-22 | $5.76 | $7.53 | 428,874 | — | — |
| 1991-02-21 | $5.67 | $7.41 | 1,891,617 | — | — |
| 1991-02-20 | $5.79 | $7.57 | 685,436 | — | — |
| 1991-02-19 | $6.08 | $7.95 | 863,251 | — | — |
| 1991-02-15 | $5.91 | $7.72 | 336,156 | — | — |
| 1991-02-14 | $6.02 | $7.88 | 758,256 | — | — |
| 1991-02-13 | $6.02 | $7.88 | 681,202 | — | — |
| 1991-02-12 | $6.02 | $7.88 | 732,430 | — | — |
| 1991-02-11 | $6.08 | $7.95 | 809,060 | — | — |
| 1991-02-08 | $5.96 | $7.80 | 1,100,339 | — | — |
| 1991-02-07 | $6.11 | $7.99 | 1,383,573 | — | — |
| 1991-02-06 | $6.08 | $7.95 | 1,196,444 | — | — |
| 1991-02-05 | $5.85 | $7.65 | 851,820 | — | — |
| 1991-02-04 | $5.70 | $7.45 | 2,662,997 | — | — |
| 1991-02-01 | $5.52 | $7.22 | 1,165,961 | — | — |
| 1991-01-31 | $5.37 | $7.03 | 389,077 | — | — |
| 1991-01-30 | $5.34 | $6.99 | 425,910 | — | — |
| 1991-01-29 | $5.20 | $6.80 | 559,695 | — | — |
| 1991-01-28 | $5.37 | $7.03 | 465,707 | — | — |
| 1991-01-25 | $5.34 | $6.99 | 1,165,961 | — | — |
| 1991-01-24 | $4.96 | $6.49 | 543,607 | — | — |
| 1991-01-23 | $4.72 | $6.18 | 472,058 | — | — |
| 1991-01-22 | $4.69 | $6.14 | 896,274 | — | — |
| 1991-01-21 | $4.69 | $6.14 | 264,183 | — | — |
| 1991-01-18 | $4.78 | $6.26 | 359,441 | — | — |
| 1991-01-17 | $4.78 | $6.26 | 738,781 | — | — |
| 1991-01-16 | $4.69 | $6.14 | 906,435 | — | — |
| 1991-01-15 | $4.52 | $5.91 | 237,934 | — | — |
| 1991-01-14 | $4.55 | $5.95 | 311,600 | — | — |
| 1991-01-11 | $4.52 | $5.91 | 372,566 | — | — |
| 1991-01-10 | $4.58 | $5.99 | 308,213 | — | — |
| 1991-01-09 | $4.69 | $6.14 | 657,917 | — | — |
| 1991-01-08 | $4.64 | $6.06 | 392,041 | — | — |
| 1991-01-07 | $4.69 | $6.14 | 280,694 | — | — |
| 1991-01-04 | $4.78 | $6.26 | 275,191 | — | — |
| 1991-01-03 | $4.69 | $6.14 | 204,064 | — | — |
| 1991-01-02 | $4.87 | $6.37 | 504,234 | — | — |