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
- 1977-06-17 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 | $3.56 | $3.97 | 173,479 | — | — |
| 1991-12-30 | $3.40 | $3.79 | 441,703 | — | — |
| 1991-12-27 | $3.25 | $3.62 | 37,365 | — | — |
| 1991-12-26 | $3.20 | $3.57 | 89,408 | — | — |
| 1991-12-24 | $3.17 | $3.53 | 62,719 | — | — |
| 1991-12-23 | $3.18 | $3.54 | 94,746 | — | — |
| 1991-12-20 | $3.26 | $3.63 | 192,161 | — | — |
| 1991-12-19 | $3.20 | $3.57 | 248,208 | — | — |
| 1991-12-18 | $3.11 | $3.47 | 84,070 | — | — |
| 1991-12-17 | $3.03 | $3.37 | 428,359 | — | — |
| 1991-12-16 | $2.97 | $3.31 | 73,395 | — | — |
| 1991-12-13 | $2.89 | $3.22 | 415,014 | — | — |
| 1991-12-12 | $2.70 | $3.01 | 214,847 | — | — |
| 1991-12-11 | $2.88 | $3.21 | 185,489 | — | — |
| 1991-12-10 | $2.93 | $3.27 | 106,756 | — | — |
| 1991-12-09 | $2.90 | $3.24 | 82,736 | — | — |
| 1991-12-06 | $2.94 | $3.28 | 204,171 | — | — |
| 1991-12-05 | $2.94 | $3.28 | 234,863 | — | — |
| 1991-12-04 | $2.89 | $3.23 | 269,559 | — | — |
| 1991-12-03 | $2.96 | $3.30 | 77,398 | — | — |
| 1991-12-02 | $3.00 | $3.34 | 200,168 | — | — |
| 1991-11-29 | $3.03 | $3.38 | 9,341 | — | — |
| 1991-11-27 | $3.08 | $3.44 | 93,412 | — | — |
| 1991-11-26 | $3.09 | $3.45 | 140,117 | — | — |
| 1991-11-25 | $3.14 | $3.50 | 28,023 | — | — |
| 1991-11-22 | $3.07 | $3.41 | 411,011 | — | — |
| 1991-11-21 | $3.13 | $3.48 | 52,044 | — | — |
| 1991-11-20 | $3.18 | $3.54 | 78,733 | — | — |
| 1991-11-19 | $3.23 | $3.59 | 116,097 | — | — |
| 1991-11-18 | $3.33 | $3.70 | 108,091 | — | — |
| 1991-11-15 | $3.48 | $3.87 | 140,117 | — | — |
| 1991-11-14 | $3.57 | $3.96 | 29,358 | — | — |
| 1991-11-13 | $3.61 | $4.01 | 190,827 | — | — |
| 1991-11-12 | $3.63 | $4.03 | 121,435 | — | — |
| 1991-11-11 | $3.63 | $4.04 | 10,676 | — | — |
| 1991-11-08 | $3.64 | $4.05 | 26,689 | — | — |
| 1991-11-07 | $3.63 | $4.04 | 124,104 | — | — |
| 1991-11-06 | $3.56 | $3.95 | 36,030 | — | — |
| 1991-11-05 | $3.59 | $3.98 | 126,773 | — | — |
| 1991-11-04 | $3.54 | $3.93 | 201,502 | — | — |
| 1991-11-01 | $3.57 | $3.96 | 198,833 | — | — |
| 1991-10-31 | $3.75 | $4.16 | 58,716 | — | — |
| 1991-10-30 | $3.79 | $4.21 | 65,388 | — | — |
| 1991-10-29 | $3.85 | $4.28 | 116,097 | — | — |
| 1991-10-28 | $3.91 | $4.34 | 246,873 | — | — |
| 1991-10-25 | $3.91 | $4.34 | 100,084 | — | — |
| 1991-10-24 | $4.02 | $4.46 | 173,479 | — | — |
| 1991-10-23 | $4.09 | $4.55 | 122,770 | — | — |
| 1991-10-22 | $4.20 | $4.66 | 194,830 | — | — |
| 1991-10-21 | $4.20 | $4.66 | 20,017 | — | — |
| 1991-10-18 | $4.19 | $4.65 | 76,064 | — | — |
| 1991-10-17 | $4.16 | $4.62 | 24,020 | — | — |
| 1991-10-16 | $4.10 | $4.56 | 229,526 | — | — |
| 1991-10-15 | $4.19 | $4.65 | 322,937 | — | — |
| 1991-10-14 | $4.08 | $4.54 | 133,445 | — | — |
| 1991-10-11 | $3.95 | $4.39 | 5,338 | — | — |
| 1991-10-10 | $3.96 | $4.40 | 126,773 | — | — |
| 1991-10-09 | $3.95 | $4.39 | 36,030 | — | — |
| 1991-10-08 | $3.95 | $4.39 | 24,020 | — | — |
| 1991-10-07 | $3.96 | $4.40 | 145,455 | — | — |
| 1991-10-04 | $3.95 | $4.39 | 182,820 | — | — |
| 1991-10-03 | $3.95 | $4.39 | 25,355 | — | — |
| 1991-10-02 | $3.98 | $4.42 | 12,010 | — | — |
| 1991-10-01 | $4.01 | $4.45 | 293,579 | — | — |
| 1991-09-30 | $3.93 | $4.37 | 134,780 | — | — |
| 1991-09-27 | $3.82 | $4.25 | 46,706 | — | — |
| 1991-09-26 | $3.82 | $4.25 | 72,060 | — | — |
| 1991-09-25 | $3.83 | $4.26 | 18,682 | — | — |
| 1991-09-24 | $3.84 | $4.27 | 64,054 | — | — |
| 1991-09-23 | $3.79 | $4.21 | 269,559 | — | — |
| 1991-09-20 | $3.74 | $4.15 | 205,505 | — | — |
| 1991-09-19 | $3.74 | $4.15 | 475,065 | — | — |
| 1991-09-18 | $3.61 | $4.01 | 8,007 | — | — |
| 1991-09-17 | $3.60 | $4.00 | 85,405 | — | — |
| 1991-09-16 | $3.55 | $3.94 | 173,479 | — | — |
| 1991-09-13 | $3.45 | $3.83 | 41,368 | — | — |
| 1991-09-12 | $3.58 | $3.97 | 117,432 | — | — |
| 1991-09-11 | $3.55 | $3.94 | 40,034 | — | — |
| 1991-09-10 | $3.54 | $3.93 | 14,679 | — | — |
| 1991-09-09 | $3.54 | $3.93 | 161,469 | — | — |
| 1991-09-06 | $3.52 | $3.91 | 210,843 | — | — |
| 1991-09-05 | $3.54 | $3.93 | 109,425 | — | — |
| 1991-09-04 | $3.55 | $3.94 | 92,077 | — | — |
| 1991-09-03 | $3.54 | $3.93 | 157,465 | — | — |
| 1991-08-30 | $3.57 | $3.96 | 44,037 | — | — |
| 1991-08-29 | $3.59 | $3.98 | 116,097 | — | — |
| 1991-08-28 | $3.59 | $3.98 | 84,070 | — | — |
| 1991-08-27 | $3.48 | $3.87 | 36,030 | — | — |
| 1991-08-26 | $3.50 | $3.88 | 60,050 | — | — |
| 1991-08-23 | $3.48 | $3.85 | 137,448 | — | — |
| 1991-08-22 | $3.39 | $3.75 | 138,783 | — | — |
| 1991-08-21 | $3.38 | $3.74 | 118,766 | — | — |
| 1991-08-20 | $3.35 | $3.71 | 192,161 | — | — |
| 1991-08-19 | $3.40 | $3.76 | 117,432 | — | — |
| 1991-08-16 | $3.48 | $3.86 | 102,753 | — | — |
| 1991-08-15 | $3.50 | $3.88 | 29,358 | — | — |
| 1991-08-14 | $3.47 | $3.84 | 201,502 | — | — |
| 1991-08-13 | $3.50 | $3.88 | 66,723 | — | — |
| 1991-08-12 | $3.46 | $3.83 | 89,408 | — | — |
| 1991-08-09 | $3.45 | $3.82 | 250,877 | — | — |
| 1991-08-08 | $3.47 | $3.84 | 126,773 | — | — |
| 1991-08-07 | $3.51 | $3.89 | 74,729 | — | — |
| 1991-08-06 | $3.49 | $3.87 | 62,719 | — | — |
| 1991-08-05 | $3.51 | $3.89 | 46,706 | — | — |
| 1991-08-02 | $3.51 | $3.89 | 41,368 | — | — |
| 1991-08-01 | $3.51 | $3.89 | 747,293 | — | — |
| 1991-07-31 | $3.52 | $3.90 | 14,679 | — | — |
| 1991-07-30 | $3.56 | $3.94 | 660,553 | — | — |
| 1991-07-29 | $3.51 | $3.89 | 93,412 | — | — |
| 1991-07-26 | $3.58 | $3.96 | 53,378 | — | — |
| 1991-07-25 | $3.54 | $3.92 | 90,743 | — | — |
| 1991-07-24 | $3.51 | $3.89 | 24,020 | — | — |
| 1991-07-23 | $3.50 | $3.88 | 98,749 | — | — |
| 1991-07-22 | $3.50 | $3.88 | 124,104 | — | — |
| 1991-07-19 | $3.48 | $3.86 | 193,495 | — | — |
| 1991-07-18 | $3.54 | $3.92 | 441,703 | — | — |
| 1991-07-17 | $3.53 | $3.91 | 169,475 | — | — |
| 1991-07-16 | $3.52 | $3.90 | 97,415 | — | — |
| 1991-07-15 | $3.52 | $3.90 | 181,485 | — | — |
| 1991-07-12 | $3.48 | $3.85 | 190,827 | — | — |
| 1991-07-11 | $3.45 | $3.82 | 54,713 | — | — |
| 1991-07-10 | $3.45 | $3.82 | 76,064 | — | — |
| 1991-07-09 | $3.44 | $3.81 | 94,746 | — | — |
| 1991-07-08 | $3.41 | $3.77 | 128,107 | — | — |
| 1991-07-05 | $3.33 | $3.69 | 57,381 | — | — |
| 1991-07-03 | $3.38 | $3.74 | 69,391 | — | — |
| 1991-07-02 | $3.47 | $3.84 | 36,030 | — | — |
| 1991-07-01 | $3.48 | $3.86 | 38,699 | — | — |
| 1991-06-28 | $3.44 | $3.81 | 282,904 | — | — |
| 1991-06-27 | $3.38 | $3.74 | 419,018 | — | — |
| 1991-06-26 | $3.32 | $3.67 | 543,122 | — | — |
| 1991-06-25 | $3.28 | $3.63 | 136,114 | — | — |
| 1991-06-24 | $3.42 | $3.79 | 21,351 | — | — |
| 1991-06-21 | $3.49 | $3.87 | 217,516 | — | — |
| 1991-06-20 | $3.49 | $3.87 | 93,412 | — | — |
| 1991-06-19 | $3.48 | $3.85 | 44,037 | — | — |
| 1991-06-18 | $3.50 | $3.88 | 226,857 | — | — |
| 1991-06-17 | $3.54 | $3.92 | 106,756 | — | — |
| 1991-06-14 | $3.53 | $3.91 | 134,780 | — | — |
| 1991-06-13 | $3.51 | $3.89 | 26,689 | — | — |
| 1991-06-12 | $3.49 | $3.87 | 76,064 | — | — |
| 1991-06-11 | $3.53 | $3.91 | 92,077 | — | — |
| 1991-06-10 | $3.51 | $3.89 | 84,070 | — | — |
| 1991-06-07 | $3.51 | $3.89 | 380,319 | — | — |
| 1991-06-06 | $3.52 | $3.90 | 362,971 | — | — |
| 1991-06-05 | $3.45 | $3.82 | 264,221 | — | — |
| 1991-06-04 | $3.30 | $3.65 | 342,954 | — | — |
| 1991-06-03 | $3.19 | $3.54 | 246,873 | — | — |
| 1991-05-31 | $3.07 | $3.40 | 213,512 | — | — |
| 1991-05-30 | $3.03 | $3.36 | 144,121 | — | — |
| 1991-05-29 | $3.04 | $3.37 | 53,378 | — | — |
| 1991-05-28 | $3.06 | $3.39 | 40,034 | — | — |
| 1991-05-24 | $3.11 | $3.43 | 49,375 | — | — |
| 1991-05-23 | $3.07 | $3.39 | 45,371 | — | — |
| 1991-05-22 | $3.10 | $3.42 | 13,345 | — | — |
| 1991-05-21 | $3.11 | $3.43 | 40,034 | — | — |
| 1991-05-20 | $3.11 | $3.43 | 45,371 | — | — |
| 1991-05-17 | $3.04 | $3.36 | 210,843 | — | — |
| 1991-05-16 | $3.05 | $3.37 | 41,368 | — | — |
| 1991-05-15 | $2.98 | $3.29 | 57,381 | — | — |
| 1991-05-14 | $2.99 | $3.30 | 121,435 | — | — |
| 1991-05-13 | $3.02 | $3.33 | 90,743 | — | — |
| 1991-05-10 | $3.03 | $3.35 | 144,121 | — | — |
| 1991-05-09 | $3.16 | $3.48 | 40,034 | — | — |
| 1991-05-08 | $3.11 | $3.43 | 46,706 | — | — |
| 1991-05-07 | $3.10 | $3.42 | 182,820 | — | — |
| 1991-05-06 | $3.09 | $3.41 | 13,345 | — | — |
| 1991-05-03 | $3.10 | $3.42 | 212,178 | — | — |
| 1991-05-02 | $3.06 | $3.38 | 405,673 | — | — |
| 1991-05-01 | $3.14 | $3.46 | 94,746 | — | — |
| 1991-04-30 | $3.09 | $3.41 | 141,452 | — | — |
| 1991-04-29 | $3.09 | $3.41 | 178,816 | — | — |
| 1991-04-26 | $3.23 | $3.56 | 92,077 | — | — |
| 1991-04-25 | $3.19 | $3.52 | 60,050 | — | — |
| 1991-04-24 | $3.21 | $3.54 | 68,057 | — | — |
| 1991-04-23 | $3.20 | $3.53 | 152,127 | — | — |
| 1991-04-22 | $3.23 | $3.56 | 184,154 | — | — |
| 1991-04-19 | $3.21 | $3.54 | 222,853 | — | — |
| 1991-04-18 | $3.27 | $3.61 | 452,379 | — | — |
| 1991-04-17 | $3.20 | $3.53 | 132,111 | — | — |
| 1991-04-16 | $3.19 | $3.52 | 396,332 | — | — |
| 1991-04-15 | $3.13 | $3.45 | 138,783 | — | — |
| 1991-04-12 | $3.09 | $3.41 | 421,687 | — | — |
| 1991-04-11 | $3.03 | $3.35 | 250,877 | — | — |
| 1991-04-10 | $3.03 | $3.34 | 80,067 | — | — |
| 1991-04-09 | $2.96 | $3.26 | 322,937 | — | — |
| 1991-04-08 | $3.02 | $3.33 | 354,964 | — | — |
| 1991-04-05 | $3.03 | $3.35 | 153,462 | — | — |
| 1991-04-04 | $3.08 | $3.40 | 122,770 | — | — |
| 1991-04-03 | $3.09 | $3.41 | 240,201 | — | — |
| 1991-04-02 | $3.10 | $3.42 | 66,723 | — | — |
| 1991-04-01 | $3.12 | $3.44 | 130,776 | — | — |
| 1991-03-28 | $3.17 | $3.49 | 253,546 | — | — |
| 1991-03-27 | $3.19 | $3.52 | 218,850 | — | — |
| 1991-03-26 | $3.20 | $3.53 | 481,737 | — | — |
| 1991-03-25 | $3.18 | $3.51 | 124,104 | — | — |
| 1991-03-22 | $3.20 | $3.53 | 265,556 | — | — |
| 1991-03-21 | $3.22 | $3.55 | 178,816 | — | — |
| 1991-03-20 | $3.27 | $3.61 | 126,773 | — | — |
| 1991-03-19 | $3.32 | $3.66 | 82,736 | — | — |
| 1991-03-18 | $3.34 | $3.69 | 125,438 | — | — |
| 1991-03-15 | $3.28 | $3.62 | 280,235 | — | — |
| 1991-03-14 | $3.30 | $3.64 | 663,222 | — | — |
| 1991-03-13 | $3.32 | $3.66 | 453,713 | — | — |
| 1991-03-12 | $3.26 | $3.60 | 301,586 | — | — |
| 1991-03-11 | $3.31 | $3.65 | 76,064 | — | — |
| 1991-03-08 | $3.20 | $3.53 | 192,161 | — | — |
| 1991-03-07 | $3.29 | $3.63 | 188,158 | — | — |
| 1991-03-06 | $3.46 | $3.81 | 246,873 | — | — |
| 1991-03-05 | $3.56 | $3.93 | 568,476 | — | — |
| 1991-03-04 | $3.48 | $3.84 | 237,532 | — | — |
| 1991-03-01 | $3.39 | $3.74 | 204,171 | — | — |
| 1991-02-28 | $3.23 | $3.56 | 581,821 | — | — |
| 1991-02-27 | $3.06 | $3.38 | 105,422 | — | — |
| 1991-02-26 | $3.01 | $3.32 | 97,415 | — | — |
| 1991-02-25 | $3.03 | $3.34 | 104,087 | — | — |
| 1991-02-22 | $2.98 | $3.27 | 254,880 | — | — |
| 1991-02-21 | $2.93 | $3.22 | 292,245 | — | — |
| 1991-02-20 | $3.00 | $3.29 | 237,532 | — | — |
| 1991-02-19 | $2.98 | $3.27 | 480,402 | — | — |
| 1991-02-15 | $3.25 | $3.57 | 695,249 | — | — |
| 1991-02-14 | $3.12 | $3.43 | 914,099 | — | — |
| 1991-02-13 | $3.45 | $3.79 | 132,111 | — | — |
| 1991-02-12 | $3.38 | $3.72 | 740,620 | — | — |
| 1991-02-11 | $3.24 | $3.56 | 1,016,852 | — | — |
| 1991-02-08 | $3.17 | $3.48 | 142,786 | — | — |
| 1991-02-07 | $3.11 | $3.42 | 515,098 | — | — |
| 1991-02-06 | $2.96 | $3.25 | 132,111 | — | — |
| 1991-02-05 | $2.89 | $3.18 | 166,806 | — | — |
| 1991-02-04 | $2.90 | $3.19 | 160,134 | — | — |
| 1991-02-01 | $2.92 | $3.21 | 568,476 | — | — |
| 1991-01-31 | $3.00 | $3.29 | 273,563 | — | — |
| 1991-01-30 | $2.82 | $3.10 | 617,851 | — | — |
| 1991-01-29 | $2.66 | $2.92 | 82,736 | — | — |
| 1991-01-28 | $2.65 | $2.91 | 193,495 | — | — |
| 1991-01-25 | $2.61 | $2.87 | 627,192 | — | — |
| 1991-01-24 | $2.66 | $2.92 | 524,439 | — | — |
| 1991-01-23 | $2.46 | $2.71 | 170,810 | — | — |
| 1991-01-22 | $2.41 | $2.65 | 212,178 | — | — |
| 1991-01-21 | $2.34 | $2.57 | 403,004 | — | — |
| 1991-01-18 | $2.27 | $2.49 | 293,579 | — | — |
| 1991-01-17 | $2.19 | $2.41 | 612,513 | — | — |
| 1991-01-16 | $2.19 | $2.41 | 45,371 | — | — |
| 1991-01-15 | $2.20 | $2.42 | 284,238 | — | — |
| 1991-01-14 | $2.21 | $2.43 | 262,887 | — | — |
| 1991-01-11 | $2.25 | $2.47 | 118,766 | — | — |
| 1991-01-10 | $2.23 | $2.45 | 90,743 | — | — |
| 1991-01-09 | $2.26 | $2.48 | 302,920 | — | — |
| 1991-01-08 | $2.31 | $2.54 | 304,255 | — | — |
| 1991-01-07 | $2.34 | $2.57 | 74,729 | — | — |
| 1991-01-04 | $2.38 | $2.61 | 132,111 | — | — |
| 1991-01-03 | $2.32 | $2.55 | 98,749 | — | — |
| 1991-01-02 | $2.31 | $2.54 | 84,070 | — | — |