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
- 1988-10-13 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 | $8.37 | $8.37 | 407,025 | — | — |
| 1991-12-30 | $8.67 | $8.67 | 114,413 | — | — |
| 1991-12-27 | $8.07 | $8.07 | 147,150 | — | — |
| 1991-12-26 | $7.33 | $7.33 | 47,250 | — | — |
| 1991-12-24 | $7.33 | $7.33 | 43,538 | — | — |
| 1991-12-23 | $7.33 | $7.33 | 27,000 | — | — |
| 1991-12-20 | $7.33 | $7.33 | 61,088 | — | — |
| 1991-12-19 | $7.33 | $7.33 | 78,975 | — | — |
| 1991-12-18 | $7.33 | $7.33 | 20,250 | — | — |
| 1991-12-17 | $7.33 | $7.33 | 44,888 | — | — |
| 1991-12-16 | $7.26 | $7.26 | 23,963 | — | — |
| 1991-12-13 | $7.11 | $7.11 | 59,400 | — | — |
| 1991-12-12 | $7.26 | $7.26 | 42,525 | — | — |
| 1991-12-11 | $6.81 | $6.81 | 275,400 | — | — |
| 1991-12-10 | $6.89 | $6.89 | 179,888 | — | — |
| 1991-12-09 | $7.33 | $7.33 | 173,475 | — | — |
| 1991-12-06 | $7.93 | $7.93 | 9,788 | — | — |
| 1991-12-05 | $7.70 | $7.70 | 80,663 | — | — |
| 1991-12-04 | $7.70 | $7.70 | 17,888 | — | — |
| 1991-12-03 | $7.93 | $7.93 | 2,025 | — | — |
| 1991-12-02 | $7.81 | $7.81 | 27,000 | — | — |
| 1991-11-29 | $7.93 | $7.93 | 12,150 | — | — |
| 1991-11-27 | $7.78 | $7.78 | 41,850 | — | — |
| 1991-11-26 | $7.78 | $7.78 | 69,525 | — | — |
| 1991-11-25 | $7.78 | $7.78 | 82,013 | — | — |
| 1991-11-22 | $7.93 | $7.93 | 41,175 | — | — |
| 1991-11-21 | $7.93 | $7.93 | 27,675 | — | — |
| 1991-11-20 | $8.15 | $8.15 | 34,763 | — | — |
| 1991-11-19 | $7.85 | $7.85 | 63,788 | — | — |
| 1991-11-18 | $8.00 | $8.00 | 147,150 | — | — |
| 1991-11-15 | $8.07 | $8.07 | 80,325 | — | — |
| 1991-11-14 | $8.30 | $8.30 | 52,313 | — | — |
| 1991-11-13 | $8.22 | $8.22 | 18,563 | — | — |
| 1991-11-12 | $8.30 | $8.30 | 88,425 | — | — |
| 1991-11-11 | $8.30 | $8.30 | 72,900 | — | — |
| 1991-11-08 | $8.15 | $8.15 | 150,525 | — | — |
| 1991-11-07 | $8.22 | $8.22 | 25,650 | — | — |
| 1991-11-06 | $8.15 | $8.15 | 34,088 | — | — |
| 1991-11-05 | $7.93 | $7.93 | 45,563 | — | — |
| 1991-11-04 | $7.78 | $7.78 | 77,288 | — | — |
| 1991-11-01 | $7.93 | $7.93 | 145,800 | — | — |
| 1991-10-31 | $7.48 | $7.48 | 48,263 | — | — |
| 1991-10-30 | $7.48 | $7.48 | 87,413 | — | — |
| 1991-10-29 | $7.37 | $7.37 | 24,638 | — | — |
| 1991-10-28 | $7.48 | $7.48 | 338 | — | — |
| 1991-10-25 | $7.26 | $7.26 | 31,388 | — | — |
| 1991-10-24 | $7.37 | $7.37 | 51,975 | — | — |
| 1991-10-23 | $7.48 | $7.48 | 29,363 | — | — |
| 1991-10-22 | $7.26 | $7.26 | 120,825 | — | — |
| 1991-10-21 | $7.33 | $7.33 | 15,188 | — | — |
| 1991-10-18 | $7.33 | $7.33 | 149,175 | — | — |
| 1991-10-17 | $7.26 | $7.26 | 194,063 | — | — |
| 1991-10-16 | $7.22 | $7.22 | 267,300 | — | — |
| 1991-10-15 | $7.33 | $7.33 | 60,413 | — | — |
| 1991-10-14 | $7.33 | $7.33 | 156,600 | — | — |
| 1991-10-11 | $7.33 | $7.33 | 112,050 | — | — |
| 1991-10-10 | $7.26 | $7.26 | 129,263 | — | — |
| 1991-10-09 | $7.30 | $7.30 | 166,050 | — | — |
| 1991-10-08 | $7.19 | $7.19 | 204,188 | — | — |
| 1991-10-07 | $7.19 | $7.19 | 317,588 | — | — |
| 1991-10-04 | $7.19 | $7.19 | 508,950 | — | — |
| 1991-10-03 | $7.26 | $7.26 | 518,400 | — | — |
| 1991-10-02 | $7.41 | $7.41 | 342,563 | — | — |
| 1991-10-01 | $6.89 | $6.89 | 129,600 | — | — |
| 1991-09-30 | $7.04 | $7.04 | 21,938 | — | — |
| 1991-09-27 | $7.11 | $7.11 | 43,200 | — | — |
| 1991-09-26 | $6.89 | $6.89 | 52,313 | — | — |
| 1991-09-25 | $7.11 | $7.11 | 286,875 | — | — |
| 1991-09-24 | $7.41 | $7.41 | 209,925 | — | — |
| 1991-09-23 | $7.04 | $7.04 | 149,175 | — | — |
| 1991-09-20 | $6.81 | $6.81 | 24,638 | — | — |
| 1991-09-19 | $6.59 | $6.59 | 233,213 | — | — |
| 1991-09-18 | $6.89 | $6.89 | 117,450 | — | — |
| 1991-09-17 | $6.30 | $6.30 | 27,675 | — | — |
| 1991-09-16 | $6.37 | $6.37 | 63,788 | — | — |
| 1991-09-13 | $6.37 | $6.37 | 19,744 | — | — |
| 1991-09-12 | $6.37 | $6.37 | 23,288 | — | — |
| 1991-09-11 | $6.32 | $6.32 | 5,569 | — | — |
| 1991-09-10 | $6.17 | $6.17 | 26,325 | — | — |
| 1991-09-09 | $6.37 | $6.37 | 36,956 | — | — |
| 1991-09-06 | $6.22 | $6.22 | 7,594 | — | — |
| 1991-09-05 | $6.37 | $6.37 | 44,550 | — | — |
| 1991-09-04 | $6.32 | $6.32 | 53,156 | — | — |
| 1991-09-03 | $6.17 | $6.17 | 92,138 | — | — |
| 1991-08-30 | $6.27 | $6.27 | 98,213 | — | — |
| 1991-08-29 | $6.22 | $6.22 | 136,181 | — | — |
| 1991-08-28 | $5.93 | $5.93 | 47,588 | — | — |
| 1991-08-27 | $5.83 | $5.83 | 2,025 | — | — |
| 1991-08-26 | $5.83 | $5.83 | 26,831 | — | — |
| 1991-08-23 | $5.78 | $5.78 | 259,200 | — | — |
| 1991-08-22 | $5.60 | $5.60 | 91,631 | — | — |
| 1991-08-21 | $5.48 | $5.48 | 378,675 | — | — |
| 1991-08-20 | $5.33 | $5.33 | 109,856 | — | — |
| 1991-08-19 | $5.53 | $5.53 | 59,738 | — | — |
| 1991-08-16 | $5.53 | $5.53 | 69,863 | — | — |
| 1991-08-15 | $5.58 | $5.58 | 17,213 | — | — |
| 1991-08-14 | $5.68 | $5.68 | 47,081 | — | — |
| 1991-08-13 | $5.68 | $5.68 | 191,363 | — | — |
| 1991-08-12 | $5.65 | $5.65 | 79,481 | — | — |
| 1991-08-09 | $5.68 | $5.68 | 59,738 | — | — |
| 1991-08-08 | $5.63 | $5.63 | 21,263 | — | — |
| 1991-08-07 | $5.63 | $5.63 | 22,781 | — | — |
| 1991-08-06 | $5.68 | $5.68 | 90,113 | — | — |
| 1991-08-05 | $5.80 | $5.80 | 181,238 | — | — |
| 1991-08-02 | $5.85 | $5.85 | 24,806 | — | — |
| 1991-08-01 | $5.78 | $5.78 | 28,350 | — | — |
| 1991-07-31 | $5.88 | $5.88 | 129,094 | — | — |
| 1991-07-30 | $5.88 | $5.88 | 160,481 | — | — |
| 1991-07-29 | $5.78 | $5.78 | 69,356 | — | — |
| 1991-07-26 | $5.78 | $5.78 | 21,769 | — | — |
| 1991-07-25 | $5.93 | $5.93 | 107,325 | — | — |
| 1991-07-24 | $5.88 | $5.88 | 39,488 | — | — |
| 1991-07-23 | $5.80 | $5.80 | 71,888 | — | — |
| 1991-07-22 | $5.88 | $5.88 | 203,006 | — | — |
| 1991-07-19 | $5.78 | $5.78 | 143,775 | — | — |
| 1991-07-18 | $5.78 | $5.78 | 81,000 | — | — |
| 1991-07-17 | $5.78 | $5.78 | 34,425 | — | — |
| 1991-07-16 | $5.60 | $5.60 | 68,850 | — | — |
| 1991-07-15 | $5.68 | $5.68 | 38,981 | — | — |
| 1991-07-12 | $5.63 | $5.63 | 17,719 | — | — |
| 1991-07-11 | $5.48 | $5.48 | 25,313 | — | — |
| 1991-07-10 | $5.53 | $5.53 | 10,631 | — | — |
| 1991-07-09 | $5.58 | $5.58 | 79,988 | — | — |
| 1991-07-08 | $5.63 | $5.63 | 106,313 | — | — |
| 1991-07-05 | $5.63 | $5.63 | 35,944 | — | — |
| 1991-07-03 | $5.70 | $5.70 | 22,781 | — | — |
| 1991-07-02 | $5.63 | $5.63 | 66,825 | — | — |
| 1991-07-01 | $5.63 | $5.63 | 260,213 | — | — |
| 1991-06-28 | $5.73 | $5.73 | 17,719 | — | — |
| 1991-06-27 | $5.68 | $5.68 | 82,013 | — | — |
| 1991-06-26 | $5.53 | $5.53 | 58,219 | — | — |
| 1991-06-25 | $5.63 | $5.63 | 46,575 | — | — |
| 1991-06-24 | $5.58 | $5.58 | 99,225 | — | — |
| 1991-06-21 | $5.73 | $5.73 | 18,225 | — | — |
| 1991-06-20 | $5.65 | $5.65 | 165,544 | — | — |
| 1991-06-19 | $5.63 | $5.63 | 32,906 | — | — |
| 1991-06-18 | $5.63 | $5.63 | 14,681 | — | — |
| 1991-06-17 | $5.58 | $5.58 | 17,719 | — | — |
| 1991-06-14 | $5.43 | $5.43 | 92,138 | — | — |
| 1991-06-13 | $5.58 | $5.58 | 13,163 | — | — |
| 1991-06-12 | $5.48 | $5.48 | 46,069 | — | — |
| 1991-06-11 | $5.68 | $5.68 | 3,038 | — | — |
| 1991-06-10 | $5.58 | $5.58 | 59,231 | — | — |
| 1991-06-07 | $5.53 | $5.53 | 23,794 | — | — |
| 1991-06-06 | $5.63 | $5.63 | 65,813 | — | — |
| 1991-06-05 | $5.53 | $5.53 | 93,656 | — | — |
| 1991-06-04 | $5.53 | $5.53 | 58,219 | — | — |
| 1991-06-03 | $5.63 | $5.63 | 102,769 | — | — |
| 1991-05-31 | $5.63 | $5.63 | 90,113 | — | — |
| 1991-05-30 | $5.38 | $5.38 | 103,275 | — | — |
| 1991-05-29 | $5.48 | $5.48 | 45,563 | — | — |
| 1991-05-28 | $5.43 | $5.43 | 99,731 | — | — |
| 1991-05-24 | $5.48 | $5.48 | 47,081 | — | — |
| 1991-05-23 | $5.33 | $5.33 | 280,969 | — | — |
| 1991-05-22 | $5.58 | $5.58 | 216,675 | — | — |
| 1991-05-21 | $5.48 | $5.48 | 215,156 | — | — |
| 1991-05-20 | $5.48 | $5.48 | 56,700 | — | — |
| 1991-05-17 | $5.63 | $5.63 | 150,863 | — | — |
| 1991-05-16 | $5.48 | $5.48 | 110,363 | — | — |
| 1991-05-15 | $5.63 | $5.63 | 44,044 | — | — |
| 1991-05-14 | $5.48 | $5.48 | 98,719 | — | — |
| 1991-05-13 | $5.68 | $5.68 | 154,913 | — | — |
| 1991-05-10 | $5.48 | $5.48 | 16,200 | — | — |
| 1991-05-09 | $5.63 | $5.63 | 28,856 | — | — |
| 1991-05-08 | $5.58 | $5.58 | 69,863 | — | — |
| 1991-05-07 | $5.58 | $5.58 | 78,975 | — | — |
| 1991-05-06 | $5.63 | $5.63 | 119,475 | — | — |
| 1991-05-03 | $5.73 | $5.73 | 181,744 | — | — |
| 1991-05-02 | $5.73 | $5.73 | 268,819 | — | — |
| 1991-05-01 | $5.63 | $5.63 | 44,550 | — | — |
| 1991-04-30 | $5.51 | $5.51 | 249,581 | — | — |
| 1991-04-29 | $5.58 | $5.58 | 44,550 | — | — |
| 1991-04-26 | $5.58 | $5.58 | 304,256 | — | — |
| 1991-04-25 | $5.58 | $5.58 | 349,313 | — | — |
| 1991-04-24 | $5.58 | $5.58 | 100,744 | — | — |
| 1991-04-23 | $5.63 | $5.63 | 270,338 | — | — |
| 1991-04-22 | $5.73 | $5.73 | 245,025 | — | — |
| 1991-04-19 | $5.83 | $5.83 | 116,438 | — | — |
| 1991-04-18 | $6.00 | $6.00 | 208,069 | — | — |
| 1991-04-17 | $6.12 | $6.12 | 727,481 | — | — |
| 1991-04-16 | $5.83 | $5.83 | 224,269 | — | — |
| 1991-04-15 | $5.78 | $5.78 | 456,131 | — | — |
| 1991-04-12 | $5.48 | $5.48 | 18,225 | — | — |
| 1991-04-11 | $5.38 | $5.38 | 114,413 | — | — |
| 1991-04-10 | $5.38 | $5.38 | 64,294 | — | — |
| 1991-04-09 | $5.38 | $5.38 | 186,806 | — | — |
| 1991-04-08 | $5.48 | $5.48 | 40,500 | — | — |
| 1991-04-05 | $5.46 | $5.46 | 83,025 | — | — |
| 1991-04-04 | $5.38 | $5.38 | 60,750 | — | — |
| 1991-04-03 | $5.38 | $5.38 | 71,381 | — | — |
| 1991-04-02 | $5.48 | $5.48 | 216,675 | — | — |
| 1991-04-01 | $5.43 | $5.43 | 89,606 | — | — |
| 1991-03-28 | $5.43 | $5.43 | 21,263 | — | — |
| 1991-03-27 | $5.36 | $5.36 | 71,888 | — | — |
| 1991-03-26 | $5.28 | $5.28 | 54,675 | — | — |
| 1991-03-25 | $5.28 | $5.28 | 60,750 | — | — |
| 1991-03-22 | $5.28 | $5.28 | 74,925 | — | — |
| 1991-03-21 | $5.36 | $5.36 | 54,675 | — | — |
| 1991-03-20 | $5.38 | $5.38 | 336,150 | — | — |
| 1991-03-19 | $5.31 | $5.31 | 196,931 | — | — |
| 1991-03-18 | $5.43 | $5.43 | 137,194 | — | — |
| 1991-03-15 | $5.41 | $5.41 | 241,481 | — | — |
| 1991-03-14 | $5.04 | $5.04 | 37,969 | — | — |
| 1991-03-13 | $4.94 | $4.94 | 99,225 | — | — |
| 1991-03-12 | $5.14 | $5.14 | 76,950 | — | — |
| 1991-03-11 | $5.46 | $5.46 | 237,431 | — | — |
| 1991-03-08 | $5.51 | $5.51 | 86,063 | — | — |
| 1991-03-07 | $5.48 | $5.48 | 175,163 | — | — |
| 1991-03-06 | $5.38 | $5.38 | 427,781 | — | — |
| 1991-03-05 | $5.48 | $5.48 | 162,506 | — | — |
| 1991-03-04 | $5.19 | $5.19 | 201,994 | — | — |
| 1991-03-01 | $5.19 | $5.19 | 118,969 | — | — |
| 1991-02-28 | $5.14 | $5.14 | 214,650 | — | — |
| 1991-02-27 | $5.04 | $5.04 | 295,144 | — | — |
| 1991-02-26 | $4.74 | $4.74 | 112,388 | — | — |
| 1991-02-25 | $4.49 | $4.49 | 99,225 | — | — |
| 1991-02-22 | $4.40 | $4.40 | 250,088 | — | — |
| 1991-02-21 | $4.69 | $4.69 | 192,375 | — | — |
| 1991-02-20 | $4.89 | $4.89 | 170,606 | — | — |
| 1991-02-19 | $4.84 | $4.84 | 208,575 | — | — |
| 1991-02-15 | $4.89 | $4.89 | 224,775 | — | — |
| 1991-02-14 | $4.94 | $4.94 | 608,513 | — | — |
| 1991-02-13 | $4.94 | $4.94 | 361,969 | — | — |
| 1991-02-12 | $4.69 | $4.69 | 170,100 | — | — |
| 1991-02-11 | $4.59 | $4.59 | 103,275 | — | — |
| 1991-02-08 | $4.54 | $4.54 | 135,675 | — | — |
| 1991-02-07 | $4.59 | $4.59 | 593,325 | — | — |
| 1991-02-06 | $4.69 | $4.69 | 517,388 | — | — |
| 1991-02-05 | $4.40 | $4.40 | 139,219 | — | — |
| 1991-02-04 | $4.42 | $4.42 | 60,244 | — | — |
| 1991-02-01 | $4.30 | $4.30 | 127,575 | — | — |
| 1991-01-31 | $4.35 | $4.35 | 380,194 | — | — |
| 1991-01-30 | $4.05 | $4.05 | 151,875 | — | — |
| 1991-01-29 | $4.15 | $4.15 | 161,494 | — | — |
| 1991-01-28 | $4.02 | $4.02 | 168,581 | — | — |
| 1991-01-25 | $3.85 | $3.85 | 111,375 | — | — |
| 1991-01-24 | $3.85 | $3.85 | 265,275 | — | — |
| 1991-01-23 | $3.75 | $3.75 | 46,069 | — | — |
| 1991-01-22 | $3.75 | $3.75 | 117,956 | — | — |
| 1991-01-21 | $3.80 | $3.80 | 45,563 | — | — |
| 1991-01-18 | $3.75 | $3.75 | 339,188 | — | — |
| 1991-01-17 | $3.70 | $3.70 | 269,325 | — | — |
| 1991-01-16 | $3.31 | $3.31 | 67,331 | — | — |
| 1991-01-15 | $3.28 | $3.28 | 93,150 | — | — |
| 1991-01-14 | $3.33 | $3.33 | 89,100 | — | — |
| 1991-01-11 | $3.56 | $3.56 | 128,081 | — | — |
| 1991-01-10 | $3.41 | $3.41 | 53,156 | — | — |
| 1991-01-09 | $3.41 | $3.41 | 333,113 | — | — |
| 1991-01-08 | $3.41 | $3.41 | 116,438 | — | — |
| 1991-01-07 | $3.51 | $3.51 | 84,038 | — | — |
| 1991-01-04 | $3.60 | $3.60 | 20,756 | — | — |
| 1991-01-03 | $3.60 | $3.60 | 160,481 | — | — |
| 1991-01-02 | $3.38 | $3.38 | 298,181 | — | — |