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
- 1973-02-22 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 | $4.89 | $5.03 | 35,100 | — | — |
| 1991-12-30 | $4.83 | $4.98 | 17,100 | — | — |
| 1991-12-27 | $4.86 | $5.00 | 43,200 | — | — |
| 1991-12-26 | $4.81 | $4.95 | 5,400 | — | — |
| 1991-12-24 | $4.81 | $4.95 | 900 | — | — |
| 1991-12-23 | $5.11 | $5.26 | 900 | — | — |
| 1991-12-20 | $4.92 | $5.06 | 9,000 | — | — |
| 1991-12-19 | $4.94 | $5.09 | 13,500 | — | — |
| 1991-12-18 | $4.93 | $5.08 | 8,100 | — | — |
| 1991-12-17 | $4.94 | $5.09 | 21,600 | — | — |
| 1991-12-16 | $5.11 | $5.26 | 1,800 | — | — |
| 1991-12-13 | $4.94 | $5.09 | 24,300 | — | — |
| 1991-12-12 | $4.92 | $5.06 | 0 | — | — |
| 1991-12-11 | $4.92 | $5.06 | 14,400 | — | — |
| 1991-12-10 | $4.94 | $5.09 | 13,500 | — | — |
| 1991-12-09 | $4.97 | $5.12 | 20,700 | — | — |
| 1991-12-06 | $5.11 | $5.26 | 18,900 | — | — |
| 1991-12-05 | $5.00 | $5.15 | 45,000 | — | — |
| 1991-12-04 | $4.94 | $5.09 | 20,700 | — | — |
| 1991-12-03 | $4.86 | $5.00 | 94,500 | — | — |
| 1991-12-02 | $4.92 | $5.06 | 28,800 | — | — |
| 1991-11-29 | $4.97 | $5.12 | 6,300 | — | — |
| 1991-11-27 | $4.97 | $5.12 | 0 | — | — |
| 1991-11-26 | $4.97 | $5.12 | 900 | — | — |
| 1991-11-25 | $5.00 | $5.15 | 1,800 | — | — |
| 1991-11-22 | $5.00 | $5.15 | 3,600 | — | — |
| 1991-11-21 | $5.11 | $5.26 | 9,900 | — | — |
| 1991-11-20 | $5.03 | $5.18 | 20,700 | — | — |
| 1991-11-19 | $5.00 | $5.15 | 14,400 | — | — |
| 1991-11-18 | $5.06 | $5.20 | 26,100 | — | — |
| 1991-11-15 | $5.39 | $5.55 | 5,400 | — | — |
| 1991-11-14 | $5.22 | $5.38 | 0 | — | — |
| 1991-11-13 | $5.22 | $5.38 | 2,700 | — | — |
| 1991-11-12 | $5.22 | $5.38 | 590,400 | — | — |
| 1991-11-11 | $5.31 | $5.46 | 2,700 | — | — |
| 1991-11-08 | $5.22 | $5.38 | 0 | — | — |
| 1991-11-07 | $5.22 | $5.35 | 900 | — | — |
| 1991-11-06 | $5.22 | $5.35 | 2,700 | — | — |
| 1991-11-05 | $5.28 | $5.41 | 900 | — | — |
| 1991-11-04 | $5.39 | $5.52 | 900 | — | — |
| 1991-11-01 | $5.22 | $5.35 | 3,600 | — | — |
| 1991-10-31 | $5.36 | $5.49 | 4,500 | — | — |
| 1991-10-30 | $5.35 | $5.48 | 230,400 | — | — |
| 1991-10-29 | $5.22 | $5.35 | 0 | — | — |
| 1991-10-28 | $5.22 | $5.35 | 900 | — | — |
| 1991-10-25 | $5.44 | $5.58 | 1,800 | — | — |
| 1991-10-24 | $5.44 | $5.58 | 7,200 | — | — |
| 1991-10-23 | $5.44 | $5.58 | 18,000 | — | — |
| 1991-10-22 | $5.33 | $5.46 | 900 | — | — |
| 1991-10-21 | $5.44 | $5.58 | 3,600 | — | — |
| 1991-10-18 | $5.22 | $5.35 | 4,500 | — | — |
| 1991-10-17 | $5.33 | $5.46 | 28,800 | — | — |
| 1991-10-16 | $5.22 | $5.35 | 33,300 | — | — |
| 1991-10-15 | $5.36 | $5.49 | 2,700 | — | — |
| 1991-10-14 | $5.44 | $5.58 | 1,800 | — | — |
| 1991-10-11 | $5.40 | $5.54 | 0 | — | — |
| 1991-10-10 | $5.40 | $5.54 | 90,000 | — | — |
| 1991-10-09 | $5.44 | $5.58 | 2,700 | — | — |
| 1991-10-08 | $5.22 | $5.35 | 18,900 | — | — |
| 1991-10-07 | $5.33 | $5.46 | 32,400 | — | — |
| 1991-10-04 | $5.22 | $5.35 | 3,600 | — | — |
| 1991-10-03 | $5.22 | $5.35 | 1,800 | — | — |
| 1991-10-02 | $5.50 | $5.64 | 49,500 | — | — |
| 1991-10-01 | $5.22 | $5.35 | 62,100 | — | — |
| 1991-09-30 | $5.21 | $5.34 | 63,000 | — | — |
| 1991-09-27 | $5.21 | $5.34 | 106,200 | — | — |
| 1991-09-26 | $5.21 | $5.34 | 146,700 | — | — |
| 1991-09-25 | $5.17 | $5.29 | 139,500 | — | — |
| 1991-09-24 | $5.28 | $5.41 | 45,000 | — | — |
| 1991-09-23 | $5.19 | $5.32 | 31,500 | — | — |
| 1991-09-20 | $5.28 | $5.41 | 1,800 | — | — |
| 1991-09-19 | $5.26 | $5.39 | 23,400 | — | — |
| 1991-09-18 | $5.28 | $5.41 | 490,500 | — | — |
| 1991-09-17 | $5.28 | $5.41 | 2,700 | — | — |
| 1991-09-16 | $5.18 | $5.31 | 10,800 | — | — |
| 1991-09-13 | $5.22 | $5.35 | 36,000 | — | — |
| 1991-09-12 | $5.17 | $5.29 | 0 | — | — |
| 1991-09-11 | $5.17 | $5.29 | 0 | — | — |
| 1991-09-10 | $5.17 | $5.29 | 19,800 | — | — |
| 1991-09-09 | $5.17 | $5.29 | 34,200 | — | — |
| 1991-09-06 | $5.11 | $5.24 | 18,900 | — | — |
| 1991-09-05 | $5.11 | $5.24 | 4,500 | — | — |
| 1991-09-04 | $5.22 | $5.35 | 95,400 | — | — |
| 1991-09-03 | $5.28 | $5.41 | 1,478,700 | — | — |
| 1991-08-30 | $5.25 | $5.38 | 4,500 | — | — |
| 1991-08-29 | $5.39 | $5.52 | 900 | — | — |
| 1991-08-28 | $5.39 | $5.52 | 2,700 | — | — |
| 1991-08-27 | $5.39 | $5.52 | 4,500 | — | — |
| 1991-08-26 | $5.44 | $5.58 | 0 | — | — |
| 1991-08-23 | $5.44 | $5.58 | 0 | — | — |
| 1991-08-22 | $5.44 | $5.58 | 0 | — | — |
| 1991-08-21 | $5.44 | $5.58 | 5,400 | — | — |
| 1991-08-20 | $5.44 | $5.58 | 0 | — | — |
| 1991-08-19 | $5.44 | $5.58 | 34,200 | — | — |
| 1991-08-16 | $5.32 | $5.45 | 0 | — | — |
| 1991-08-15 | $5.32 | $5.45 | 0 | — | — |
| 1991-08-14 | $5.32 | $5.45 | 1,800 | — | — |
| 1991-08-13 | $5.22 | $5.35 | 9,000 | — | — |
| 1991-08-12 | $5.50 | $5.64 | 18,900 | — | — |
| 1991-08-09 | $5.56 | $5.67 | 8,100 | — | — |
| 1991-08-08 | $5.33 | $5.44 | 0 | — | — |
| 1991-08-07 | $5.33 | $5.44 | 0 | — | — |
| 1991-08-06 | $5.33 | $5.44 | 0 | — | — |
| 1991-08-05 | $5.33 | $5.44 | 40,500 | — | — |
| 1991-08-02 | $5.44 | $5.55 | 29,700 | — | — |
| 1991-08-01 | $5.44 | $5.55 | 0 | — | — |
| 1991-07-31 | $5.44 | $5.55 | 0 | — | — |
| 1991-07-30 | $5.44 | $5.55 | 0 | — | — |
| 1991-07-29 | $5.44 | $5.55 | 0 | — | — |
| 1991-07-26 | $5.44 | $5.55 | 0 | — | — |
| 1991-07-25 | $5.44 | $5.55 | 2,700 | — | — |
| 1991-07-24 | $5.56 | $5.67 | 7,200 | — | — |
| 1991-07-23 | $5.50 | $5.61 | 0 | — | — |
| 1991-07-22 | $5.50 | $5.61 | 11,700 | — | — |
| 1991-07-19 | $5.53 | $5.64 | 16,200 | — | — |
| 1991-07-18 | $5.64 | $5.75 | 5,400 | — | — |
| 1991-07-17 | $5.47 | $5.58 | 14,400 | — | — |
| 1991-07-16 | $5.44 | $5.55 | 9,000 | — | — |
| 1991-07-15 | $5.44 | $5.55 | 0 | — | — |
| 1991-07-12 | $5.44 | $5.55 | 8,100 | — | — |
| 1991-07-11 | $5.44 | $5.55 | 3,600 | — | — |
| 1991-07-10 | $5.39 | $5.50 | 0 | — | — |
| 1991-07-09 | $5.39 | $5.50 | 900 | — | — |
| 1991-07-08 | $5.44 | $5.55 | 0 | — | — |
| 1991-07-05 | $5.44 | $5.55 | 900 | — | — |
| 1991-07-03 | $5.72 | $5.84 | 66,600 | — | — |
| 1991-07-02 | $5.78 | $5.89 | 17,100 | — | — |
| 1991-07-01 | $5.94 | $6.06 | 0 | — | — |
| 1991-06-28 | $5.94 | $6.06 | 259,200 | — | — |
| 1991-06-27 | $5.89 | $6.01 | 63,000 | — | — |
| 1991-06-26 | $5.50 | $5.61 | 0 | — | — |
| 1991-06-25 | $5.50 | $5.61 | 7,200 | — | — |
| 1991-06-24 | $5.50 | $5.61 | 2,700 | — | — |
| 1991-06-21 | $5.89 | $6.01 | 0 | — | — |
| 1991-06-20 | $5.89 | $6.01 | 18,900 | — | — |
| 1991-06-19 | $5.89 | $6.01 | 18,000 | — | — |
| 1991-06-18 | $5.89 | $6.01 | 8,100 | — | — |
| 1991-06-17 | $5.94 | $6.06 | 614,700 | — | — |
| 1991-06-14 | $6.00 | $6.12 | 963,000 | — | — |
| 1991-06-13 | $6.00 | $6.12 | 10,800 | — | — |
| 1991-06-12 | $6.08 | $6.21 | 12,600 | — | — |
| 1991-06-11 | $5.94 | $6.06 | 10,800 | — | — |
| 1991-06-10 | $6.00 | $6.12 | 4,500 | — | — |
| 1991-06-07 | $6.22 | $6.35 | 0 | — | — |
| 1991-06-06 | $6.22 | $6.35 | 0 | — | — |
| 1991-06-05 | $6.22 | $6.35 | 0 | — | — |
| 1991-06-04 | $6.22 | $6.35 | 900 | — | — |
| 1991-06-03 | $5.94 | $6.06 | 0 | — | — |
| 1991-05-31 | $5.94 | $6.06 | 3,600 | — | — |
| 1991-05-30 | $5.94 | $6.06 | 1,800 | — | — |
| 1991-05-29 | $5.96 | $6.08 | 0 | — | — |
| 1991-05-28 | $5.96 | $6.08 | 11,700 | — | — |
| 1991-05-24 | $5.94 | $6.06 | 2,700 | — | — |
| 1991-05-23 | $5.97 | $6.09 | 0 | — | — |
| 1991-05-22 | $5.97 | $6.09 | 8,100 | — | — |
| 1991-05-21 | $6.06 | $6.18 | 3,600 | — | — |
| 1991-05-20 | $5.94 | $6.06 | 900 | — | — |
| 1991-05-17 | $6.11 | $6.23 | 24,300 | — | — |
| 1991-05-16 | $6.22 | $6.35 | 2,700 | — | — |
| 1991-05-15 | $6.11 | $6.23 | 0 | — | — |
| 1991-05-14 | $6.11 | $6.23 | 900 | — | — |
| 1991-05-13 | $6.22 | $6.35 | 8,100 | — | — |
| 1991-05-10 | $6.11 | $6.21 | 3,600 | — | — |
| 1991-05-09 | $6.06 | $6.15 | 40,500 | — | — |
| 1991-05-08 | $6.17 | $6.27 | 1,800 | — | — |
| 1991-05-07 | $6.22 | $6.32 | 1,800 | — | — |
| 1991-05-06 | $6.22 | $6.32 | 2,700 | — | — |
| 1991-05-03 | $5.89 | $5.98 | 2,700 | — | — |
| 1991-05-02 | $6.00 | $6.10 | 10,800 | — | — |
| 1991-05-01 | $6.11 | $6.21 | 8,100 | — | — |
| 1991-04-30 | $6.22 | $6.32 | 6,300 | — | — |
| 1991-04-29 | $6.11 | $6.21 | 900 | — | — |
| 1991-04-26 | $6.11 | $6.21 | 0 | — | — |
| 1991-04-25 | $6.11 | $6.21 | 900 | — | — |
| 1991-04-24 | $6.39 | $6.49 | 40,500 | — | — |
| 1991-04-23 | $6.33 | $6.44 | 0 | — | — |
| 1991-04-22 | $6.33 | $6.44 | 18,000 | — | — |
| 1991-04-19 | $6.33 | $6.44 | 16,200 | — | — |
| 1991-04-18 | $6.31 | $6.41 | 0 | — | — |
| 1991-04-17 | $6.31 | $6.41 | 0 | — | — |
| 1991-04-16 | $6.31 | $6.41 | 0 | — | — |
| 1991-04-15 | $6.31 | $6.41 | 360,900 | — | — |
| 1991-04-12 | $6.28 | $6.38 | 99,000 | — | — |
| 1991-04-11 | $6.50 | $6.60 | 0 | — | — |
| 1991-04-10 | $6.50 | $6.60 | 0 | — | — |
| 1991-04-09 | $6.50 | $6.60 | 0 | — | — |
| 1991-04-08 | $6.50 | $6.60 | 900 | — | — |
| 1991-04-05 | $6.39 | $6.49 | 0 | — | — |
| 1991-04-04 | $6.39 | $6.49 | 2,700 | — | — |
| 1991-04-03 | $6.56 | $6.66 | 1,800 | — | — |
| 1991-04-02 | $6.28 | $6.38 | 0 | — | — |
| 1991-04-01 | $6.28 | $6.38 | 0 | — | — |
| 1991-03-28 | $6.28 | $6.38 | 900 | — | — |
| 1991-03-27 | $6.28 | $6.38 | 900 | — | — |
| 1991-03-26 | $6.33 | $6.44 | 16,200 | — | — |
| 1991-03-25 | $6.56 | $6.66 | 13,500 | — | — |
| 1991-03-22 | $6.39 | $6.49 | 11,700 | — | — |
| 1991-03-21 | $6.42 | $6.52 | 0 | — | — |
| 1991-03-20 | $6.42 | $6.52 | 2,700 | — | — |
| 1991-03-19 | $6.50 | $6.60 | 0 | — | — |
| 1991-03-18 | $6.50 | $6.60 | 1,800 | — | — |
| 1991-03-15 | $6.53 | $6.63 | 0 | — | — |
| 1991-03-14 | $6.53 | $6.63 | 12,600 | — | — |
| 1991-03-13 | $6.50 | $6.60 | 0 | — | — |
| 1991-03-12 | $6.50 | $6.60 | 42,300 | — | — |
| 1991-03-11 | $6.72 | $6.83 | 900 | — | — |
| 1991-03-08 | $6.56 | $6.66 | 900 | — | — |
| 1991-03-07 | $6.50 | $6.60 | 0 | — | — |
| 1991-03-06 | $6.50 | $6.60 | 1,800 | — | — |
| 1991-03-05 | $6.50 | $6.60 | 5,400 | — | — |
| 1991-03-04 | $6.44 | $6.55 | 0 | — | — |
| 1991-03-01 | $6.44 | $6.55 | 1,800 | — | — |
| 1991-02-28 | $6.50 | $6.60 | 0 | — | — |
| 1991-02-27 | $6.50 | $6.60 | 0 | — | — |
| 1991-02-26 | $6.50 | $6.60 | 11,700 | — | — |
| 1991-02-25 | $6.44 | $6.55 | 31,500 | — | — |
| 1991-02-22 | $6.44 | $6.55 | 900 | — | — |
| 1991-02-21 | $6.56 | $6.66 | 1,800 | — | — |
| 1991-02-20 | $6.39 | $6.49 | 0 | — | — |
| 1991-02-19 | $6.39 | $6.49 | 15,300 | — | — |
| 1991-02-15 | $6.15 | $6.25 | 4,500 | — | — |
| 1991-02-14 | $6.00 | $6.10 | 6,300 | — | — |
| 1991-02-13 | $6.17 | $6.27 | 22,500 | — | — |
| 1991-02-12 | $6.17 | $6.27 | 900 | — | — |
| 1991-02-11 | $5.93 | $6.03 | 11,700 | — | — |
| 1991-02-08 | $6.06 | $6.13 | 0 | — | — |
| 1991-02-07 | $6.06 | $6.13 | 18,900 | — | — |
| 1991-02-06 | $5.89 | $5.96 | 35,100 | — | — |
| 1991-02-05 | $6.06 | $6.13 | 136,800 | — | — |
| 1991-02-04 | $5.89 | $5.96 | 21,600 | — | — |
| 1991-02-01 | $5.83 | $5.90 | 1,800 | — | — |
| 1991-01-31 | $5.89 | $5.96 | 90,900 | — | — |
| 1991-01-30 | $5.76 | $5.83 | 199,800 | — | — |
| 1991-01-29 | $5.94 | $6.02 | 56,700 | — | — |
| 1991-01-28 | $5.44 | $5.51 | 58,500 | — | — |
| 1991-01-25 | $5.61 | $5.68 | 1,800 | — | — |
| 1991-01-24 | $5.47 | $5.54 | 200,700 | — | — |
| 1991-01-23 | $5.61 | $5.68 | 40,500 | — | — |
| 1991-01-22 | $5.56 | $5.62 | 3,600 | — | — |
| 1991-01-21 | $5.56 | $5.62 | 5,400 | — | — |
| 1991-01-18 | $5.28 | $5.34 | 0 | — | — |
| 1991-01-17 | $5.28 | $5.34 | 0 | — | — |
| 1991-01-16 | $5.28 | $5.34 | 0 | — | — |
| 1991-01-15 | $5.28 | $5.34 | 10,800 | — | — |
| 1991-01-14 | $5.39 | $5.45 | 0 | — | — |
| 1991-01-11 | $5.39 | $5.45 | 0 | — | — |
| 1991-01-10 | $5.39 | $5.45 | 0 | — | — |
| 1991-01-09 | $5.39 | $5.45 | 0 | — | — |
| 1991-01-08 | $5.39 | $5.45 | 1,800 | — | — |
| 1991-01-07 | $5.50 | $5.57 | 10,800 | — | — |
| 1991-01-04 | $5.39 | $5.45 | 900 | — | — |
| 1991-01-03 | $5.39 | $5.45 | 0 | — | — |
| 1991-01-02 | $5.39 | $5.45 | 1,800 | — | — |