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 | $4.41 | $5.02 | 213,600 | — | — |
| 1991-12-30 | $4.44 | $5.06 | 360,800 | — | — |
| 1991-12-27 | $4.44 | $5.06 | 222,000 | — | — |
| 1991-12-26 | $4.44 | $5.06 | 74,800 | — | — |
| 1991-12-24 | $4.50 | $5.13 | 132,800 | — | — |
| 1991-12-23 | $4.38 | $4.99 | 270,800 | — | — |
| 1991-12-20 | $4.28 | $4.88 | 116,000 | — | — |
| 1991-12-19 | $4.25 | $4.84 | 67,600 | — | — |
| 1991-12-18 | $4.22 | $4.81 | 403,200 | — | — |
| 1991-12-17 | $4.28 | $4.88 | 148,000 | — | — |
| 1991-12-16 | $4.31 | $4.92 | 535,600 | — | — |
| 1991-12-13 | $4.25 | $4.84 | 878,400 | — | — |
| 1991-12-12 | $4.06 | $4.63 | 22,000 | — | — |
| 1991-12-11 | $4.13 | $4.70 | 170,000 | — | — |
| 1991-12-10 | $4.03 | $4.59 | 76,400 | — | — |
| 1991-12-09 | $4.06 | $4.63 | 309,600 | — | — |
| 1991-12-06 | $4.13 | $4.70 | 404,400 | — | — |
| 1991-12-05 | $4.03 | $4.59 | 340,000 | — | — |
| 1991-12-04 | $4.06 | $4.63 | 305,600 | — | — |
| 1991-12-03 | $3.81 | $4.35 | 50,000 | — | — |
| 1991-12-02 | $3.81 | $4.35 | 126,800 | — | — |
| 1991-11-29 | $3.81 | $4.35 | 37,600 | — | — |
| 1991-11-27 | $3.88 | $4.42 | 84,800 | — | — |
| 1991-11-26 | $3.81 | $4.35 | 430,800 | — | — |
| 1991-11-25 | $4.00 | $4.56 | 251,200 | — | — |
| 1991-11-22 | $4.16 | $4.74 | 211,200 | — | — |
| 1991-11-21 | $4.09 | $4.63 | 428,400 | — | — |
| 1991-11-20 | $4.03 | $4.56 | 518,400 | — | — |
| 1991-11-19 | $3.91 | $4.42 | 527,200 | — | — |
| 1991-11-18 | $3.91 | $4.42 | 234,800 | — | — |
| 1991-11-15 | $3.88 | $4.38 | 570,000 | — | — |
| 1991-11-14 | $3.84 | $4.35 | 378,800 | — | — |
| 1991-11-13 | $3.91 | $4.42 | 919,600 | — | — |
| 1991-11-12 | $3.97 | $4.49 | 483,600 | — | — |
| 1991-11-11 | $4.13 | $4.66 | 289,200 | — | — |
| 1991-11-08 | $4.09 | $4.63 | 284,400 | — | — |
| 1991-11-07 | $4.22 | $4.77 | 497,200 | — | — |
| 1991-11-06 | $4.19 | $4.74 | 143,600 | — | — |
| 1991-11-05 | $4.19 | $4.74 | 40,400 | — | — |
| 1991-11-04 | $4.16 | $4.70 | 295,200 | — | — |
| 1991-11-01 | $4.16 | $4.70 | 178,400 | — | — |
| 1991-10-31 | $4.13 | $4.66 | 303,200 | — | — |
| 1991-10-30 | $4.22 | $4.77 | 92,800 | — | — |
| 1991-10-29 | $4.16 | $4.70 | 131,200 | — | — |
| 1991-10-28 | $4.22 | $4.77 | 668,800 | — | — |
| 1991-10-25 | $4.06 | $4.59 | 292,000 | — | — |
| 1991-10-24 | $4.09 | $4.63 | 299,600 | — | — |
| 1991-10-23 | $4.13 | $4.66 | 508,400 | — | — |
| 1991-10-22 | $4.22 | $4.77 | 16,800 | — | — |
| 1991-10-21 | $4.22 | $4.77 | 40,400 | — | — |
| 1991-10-18 | $4.22 | $4.77 | 86,000 | — | — |
| 1991-10-17 | $4.19 | $4.74 | 43,600 | — | — |
| 1991-10-16 | $4.22 | $4.77 | 34,000 | — | — |
| 1991-10-15 | $4.19 | $4.74 | 148,400 | — | — |
| 1991-10-14 | $4.16 | $4.70 | 82,400 | — | — |
| 1991-10-11 | $4.16 | $4.70 | 499,600 | — | — |
| 1991-10-10 | $4.09 | $4.63 | 109,200 | — | — |
| 1991-10-09 | $4.22 | $4.77 | 124,800 | — | — |
| 1991-10-08 | $4.19 | $4.74 | 805,200 | — | — |
| 1991-10-07 | $4.13 | $4.66 | 110,800 | — | — |
| 1991-10-04 | $4.09 | $4.63 | 1,059,200 | — | — |
| 1991-10-03 | $4.19 | $4.74 | 263,200 | — | — |
| 1991-10-02 | $4.34 | $4.91 | 25,600 | — | — |
| 1991-10-01 | $4.31 | $4.88 | 730,000 | — | — |
| 1991-09-30 | $4.16 | $4.70 | 340,800 | — | — |
| 1991-09-27 | $4.16 | $4.70 | 1,050,000 | — | — |
| 1991-09-26 | $4.09 | $4.63 | 139,600 | — | — |
| 1991-09-25 | $4.13 | $4.66 | 583,600 | — | — |
| 1991-09-24 | $4.13 | $4.66 | 209,200 | — | — |
| 1991-09-23 | $4.16 | $4.70 | 283,200 | — | — |
| 1991-09-20 | $4.22 | $4.77 | 50,000 | — | — |
| 1991-09-19 | $4.16 | $4.70 | 66,800 | — | — |
| 1991-09-18 | $4.25 | $4.81 | 209,200 | — | — |
| 1991-09-17 | $4.19 | $4.74 | 493,600 | — | — |
| 1991-09-16 | $4.25 | $4.81 | 586,000 | — | — |
| 1991-09-13 | $4.41 | $4.98 | 125,600 | — | — |
| 1991-09-12 | $4.53 | $5.12 | 249,600 | — | — |
| 1991-09-11 | $4.69 | $5.30 | 648,800 | — | — |
| 1991-09-10 | $4.66 | $5.27 | 1,402,800 | — | — |
| 1991-09-09 | $4.72 | $5.34 | 210,000 | — | — |
| 1991-09-06 | $4.56 | $5.16 | 138,800 | — | — |
| 1991-09-05 | $4.47 | $5.05 | 100,400 | — | — |
| 1991-09-04 | $4.41 | $4.98 | 139,600 | — | — |
| 1991-09-03 | $4.41 | $4.98 | 92,400 | — | — |
| 1991-08-30 | $4.41 | $4.98 | 130,800 | — | — |
| 1991-08-29 | $4.22 | $4.77 | 32,800 | — | — |
| 1991-08-28 | $4.28 | $4.84 | 125,600 | — | — |
| 1991-08-27 | $4.16 | $4.70 | 66,800 | — | — |
| 1991-08-26 | $4.22 | $4.77 | 36,800 | — | — |
| 1991-08-23 | $4.25 | $4.77 | 156,400 | — | — |
| 1991-08-22 | $4.16 | $4.66 | 87,600 | — | — |
| 1991-08-21 | $4.22 | $4.73 | 146,800 | — | — |
| 1991-08-20 | $4.03 | $4.52 | 168,800 | — | — |
| 1991-08-19 | $4.03 | $4.52 | 1,884,400 | — | — |
| 1991-08-16 | $4.19 | $4.70 | 242,800 | — | — |
| 1991-08-15 | $4.16 | $4.66 | 181,200 | — | — |
| 1991-08-14 | $4.19 | $4.70 | 362,000 | — | — |
| 1991-08-13 | $4.22 | $4.73 | 205,200 | — | — |
| 1991-08-12 | $4.22 | $4.73 | 129,200 | — | — |
| 1991-08-09 | $4.25 | $4.77 | 453,200 | — | — |
| 1991-08-08 | $4.31 | $4.84 | 1,168,400 | — | — |
| 1991-08-07 | $4.25 | $4.77 | 628,800 | — | — |
| 1991-08-06 | $4.25 | $4.77 | 604,800 | — | — |
| 1991-08-05 | $4.22 | $4.73 | 663,600 | — | — |
| 1991-08-02 | $4.34 | $4.87 | 89,200 | — | — |
| 1991-08-01 | $4.31 | $4.84 | 611,200 | — | — |
| 1991-07-31 | $4.38 | $4.91 | 952,400 | — | — |
| 1991-07-30 | $4.47 | $5.01 | 455,600 | — | — |
| 1991-07-29 | $4.44 | $4.98 | 175,200 | — | — |
| 1991-07-26 | $4.44 | $4.98 | 26,400 | — | — |
| 1991-07-25 | $4.50 | $5.05 | 168,400 | — | — |
| 1991-07-24 | $4.44 | $4.98 | 1,131,200 | — | — |
| 1991-07-23 | $4.44 | $4.98 | 905,600 | — | — |
| 1991-07-22 | $4.47 | $5.01 | 302,400 | — | — |
| 1991-07-19 | $4.63 | $5.19 | 1,574,000 | — | — |
| 1991-07-18 | $4.75 | $5.33 | 46,400 | — | — |
| 1991-07-17 | $4.75 | $5.33 | 409,200 | — | — |
| 1991-07-16 | $4.69 | $5.26 | 3,192,400 | — | — |
| 1991-07-15 | $4.88 | $5.47 | 509,200 | — | — |
| 1991-07-12 | $4.91 | $5.51 | 512,800 | — | — |
| 1991-07-11 | $4.91 | $5.51 | 511,200 | — | — |
| 1991-07-10 | $5.03 | $5.65 | 460,400 | — | — |
| 1991-07-09 | $5.13 | $5.75 | 907,200 | — | — |
| 1991-07-08 | $5.09 | $5.72 | 347,600 | — | — |
| 1991-07-05 | $5.19 | $5.82 | 150,400 | — | — |
| 1991-07-03 | $5.19 | $5.82 | 21,600 | — | — |
| 1991-07-02 | $5.19 | $5.82 | 277,200 | — | — |
| 1991-07-01 | $5.28 | $5.93 | 196,400 | — | — |
| 1991-06-28 | $5.13 | $5.75 | 29,600 | — | — |
| 1991-06-27 | $5.09 | $5.72 | 214,400 | — | — |
| 1991-06-26 | $5.13 | $5.75 | 290,400 | — | — |
| 1991-06-25 | $5.13 | $5.75 | 46,400 | — | — |
| 1991-06-24 | $5.19 | $5.82 | 253,200 | — | — |
| 1991-06-21 | $5.28 | $5.93 | 75,600 | — | — |
| 1991-06-20 | $5.22 | $5.86 | 107,200 | — | — |
| 1991-06-19 | $5.34 | $6.00 | 211,200 | — | — |
| 1991-06-18 | $5.41 | $6.07 | 150,800 | — | — |
| 1991-06-17 | $5.53 | $6.21 | 112,400 | — | — |
| 1991-06-14 | $5.56 | $6.24 | 280,400 | — | — |
| 1991-06-13 | $5.50 | $6.17 | 234,800 | — | — |
| 1991-06-12 | $5.50 | $6.17 | 524,800 | — | — |
| 1991-06-11 | $5.59 | $6.28 | 440,800 | — | — |
| 1991-06-10 | $5.44 | $6.10 | 129,600 | — | — |
| 1991-06-07 | $5.31 | $5.96 | 251,600 | — | — |
| 1991-06-06 | $5.31 | $5.96 | 197,200 | — | — |
| 1991-06-05 | $5.25 | $5.89 | 307,200 | — | — |
| 1991-06-04 | $5.22 | $5.86 | 258,400 | — | — |
| 1991-06-03 | $5.09 | $5.72 | 258,400 | — | — |
| 1991-05-31 | $5.03 | $5.65 | 603,600 | — | — |
| 1991-05-30 | $5.06 | $5.68 | 636,000 | — | — |
| 1991-05-29 | $5.00 | $5.61 | 898,000 | — | — |
| 1991-05-28 | $4.94 | $5.54 | 402,800 | — | — |
| 1991-05-24 | $4.88 | $5.47 | 331,200 | — | — |
| 1991-05-23 | $4.81 | $5.36 | 463,200 | — | — |
| 1991-05-22 | $4.88 | $5.43 | 184,800 | — | — |
| 1991-05-21 | $4.81 | $5.36 | 1,161,200 | — | — |
| 1991-05-20 | $4.88 | $5.43 | 118,000 | — | — |
| 1991-05-17 | $4.94 | $5.50 | 300,400 | — | — |
| 1991-05-16 | $4.94 | $5.50 | 264,400 | — | — |
| 1991-05-15 | $4.94 | $5.50 | 51,600 | — | — |
| 1991-05-14 | $4.94 | $5.50 | 883,600 | — | — |
| 1991-05-13 | $4.91 | $5.47 | 26,400 | — | — |
| 1991-05-10 | $4.91 | $5.47 | 153,200 | — | — |
| 1991-05-09 | $4.94 | $5.50 | 22,800 | — | — |
| 1991-05-08 | $4.97 | $5.54 | 1,016,800 | — | — |
| 1991-05-07 | $5.00 | $5.57 | 142,800 | — | — |
| 1991-05-06 | $5.00 | $5.57 | 854,400 | — | — |
| 1991-05-03 | $5.03 | $5.61 | 141,200 | — | — |
| 1991-05-02 | $5.00 | $5.57 | 594,800 | — | — |
| 1991-05-01 | $4.94 | $5.50 | 188,400 | — | — |
| 1991-04-30 | $4.94 | $5.50 | 266,800 | — | — |
| 1991-04-29 | $4.91 | $5.47 | 772,000 | — | — |
| 1991-04-26 | $5.00 | $5.57 | 139,200 | — | — |
| 1991-04-25 | $5.00 | $5.57 | 138,800 | — | — |
| 1991-04-24 | $5.03 | $5.61 | 235,600 | — | — |
| 1991-04-23 | $4.91 | $5.47 | 94,400 | — | — |
| 1991-04-22 | $4.91 | $5.47 | 60,000 | — | — |
| 1991-04-19 | $4.94 | $5.50 | 485,600 | — | — |
| 1991-04-18 | $4.94 | $5.50 | 453,600 | — | — |
| 1991-04-17 | $5.06 | $5.64 | 1,229,600 | — | — |
| 1991-04-16 | $4.97 | $5.54 | 30,400 | — | — |
| 1991-04-15 | $4.91 | $5.47 | 49,600 | — | — |
| 1991-04-12 | $4.94 | $5.50 | 188,000 | — | — |
| 1991-04-11 | $4.88 | $5.43 | 119,200 | — | — |
| 1991-04-10 | $4.88 | $5.43 | 76,000 | — | — |
| 1991-04-09 | $4.97 | $5.54 | 32,800 | — | — |
| 1991-04-08 | $5.00 | $5.57 | 201,600 | — | — |
| 1991-04-05 | $5.00 | $5.57 | 98,400 | — | — |
| 1991-04-04 | $5.03 | $5.61 | 113,200 | — | — |
| 1991-04-03 | $5.06 | $5.64 | 297,600 | — | — |
| 1991-04-02 | $4.97 | $5.54 | 597,200 | — | — |
| 1991-04-01 | $4.91 | $5.47 | 339,600 | — | — |
| 1991-03-28 | $5.00 | $5.57 | 304,800 | — | — |
| 1991-03-27 | $5.03 | $5.61 | 218,400 | — | — |
| 1991-03-26 | $4.94 | $5.50 | 90,800 | — | — |
| 1991-03-25 | $4.97 | $5.54 | 231,200 | — | — |
| 1991-03-22 | $5.09 | $5.68 | 529,200 | — | — |
| 1991-03-21 | $5.25 | $5.85 | 199,200 | — | — |
| 1991-03-20 | $5.28 | $5.89 | 140,800 | — | — |
| 1991-03-19 | $5.22 | $5.82 | 140,800 | — | — |
| 1991-03-18 | $5.22 | $5.82 | 158,400 | — | — |
| 1991-03-15 | $5.22 | $5.82 | 16,800 | — | — |
| 1991-03-14 | $5.22 | $5.82 | 22,000 | — | — |
| 1991-03-13 | $5.22 | $5.82 | 366,800 | — | — |
| 1991-03-12 | $5.19 | $5.78 | 95,200 | — | — |
| 1991-03-11 | $5.19 | $5.78 | 273,600 | — | — |
| 1991-03-08 | $5.22 | $5.82 | 409,600 | — | — |
| 1991-03-07 | $5.31 | $5.92 | 226,000 | — | — |
| 1991-03-06 | $5.28 | $5.89 | 523,200 | — | — |
| 1991-03-05 | $5.09 | $5.68 | 171,600 | — | — |
| 1991-03-04 | $4.88 | $5.43 | 62,800 | — | — |
| 1991-03-01 | $4.81 | $5.36 | 78,800 | — | — |
| 1991-02-28 | $4.88 | $5.43 | 59,600 | — | — |
| 1991-02-27 | $4.78 | $5.33 | 294,000 | — | — |
| 1991-02-26 | $4.75 | $5.29 | 1,814,400 | — | — |
| 1991-02-25 | $4.75 | $5.29 | 564,000 | — | — |
| 1991-02-22 | $4.72 | $5.22 | 401,600 | — | — |
| 1991-02-21 | $5.03 | $5.57 | 519,600 | — | — |
| 1991-02-20 | $5.16 | $5.71 | 416,800 | — | — |
| 1991-02-19 | $5.25 | $5.81 | 627,200 | — | — |
| 1991-02-15 | $5.22 | $5.78 | 432,400 | — | — |
| 1991-02-14 | $4.91 | $5.43 | 246,400 | — | — |
| 1991-02-13 | $4.94 | $5.47 | 740,400 | — | — |
| 1991-02-12 | $4.94 | $5.47 | 687,600 | — | — |
| 1991-02-11 | $5.00 | $5.53 | 1,940,800 | — | — |
| 1991-02-08 | $5.00 | $5.53 | 1,017,600 | — | — |
| 1991-02-07 | $4.97 | $5.50 | 669,600 | — | — |
| 1991-02-06 | $4.69 | $5.19 | 512,800 | — | — |
| 1991-02-05 | $4.66 | $5.15 | 1,105,600 | — | — |
| 1991-02-04 | $4.28 | $4.74 | 3,267,200 | — | — |
| 1991-02-01 | $4.16 | $4.60 | 578,400 | — | — |
| 1991-01-31 | $4.19 | $4.64 | 236,800 | — | — |
| 1991-01-30 | $4.19 | $4.64 | 32,400 | — | — |
| 1991-01-29 | $4.16 | $4.60 | 313,600 | — | — |
| 1991-01-28 | $4.16 | $4.60 | 210,800 | — | — |
| 1991-01-25 | $4.13 | $4.57 | 137,600 | — | — |
| 1991-01-24 | $4.19 | $4.64 | 862,400 | — | — |
| 1991-01-23 | $4.13 | $4.57 | 148,000 | — | — |
| 1991-01-22 | $4.09 | $4.53 | 538,000 | — | — |
| 1991-01-21 | $4.06 | $4.50 | 834,800 | — | — |
| 1991-01-18 | $4.00 | $4.43 | 155,200 | — | — |
| 1991-01-17 | $3.97 | $4.39 | 375,200 | — | — |
| 1991-01-16 | $3.88 | $4.29 | 118,800 | — | — |
| 1991-01-15 | $3.81 | $4.22 | 165,200 | — | — |
| 1991-01-14 | $3.81 | $4.22 | 456,800 | — | — |
| 1991-01-11 | $3.91 | $4.32 | 212,000 | — | — |
| 1991-01-10 | $3.94 | $4.36 | 49,200 | — | — |
| 1991-01-09 | $3.91 | $4.32 | 525,600 | — | — |
| 1991-01-08 | $4.09 | $4.53 | 183,600 | — | — |
| 1991-01-07 | $4.09 | $4.53 | 1,095,600 | — | — |
| 1991-01-04 | $4.22 | $4.67 | 1,925,200 | — | — |
| 1991-01-03 | $4.03 | $4.46 | 802,400 | — | — |
| 1991-01-02 | $4.22 | $4.67 | 162,800 | — | — |