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
- 1973-02-21 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 | $5.06 | $7.55 | 530,887 | — | — |
| 1991-12-30 | $5.08 | $7.59 | 225,487 | — | — |
| 1991-12-27 | $5.06 | $7.55 | 734,996 | — | — |
| 1991-12-26 | $5.08 | $7.59 | 542,594 | — | — |
| 1991-12-24 | $4.99 | $7.44 | 227,523 | — | — |
| 1991-12-23 | $4.94 | $7.37 | 693,767 | — | — |
| 1991-12-20 | $4.89 | $7.30 | 1,368,192 | — | — |
| 1991-12-19 | $4.86 | $7.26 | 768,081 | — | — |
| 1991-12-18 | $4.86 | $7.26 | 1,055,666 | — | — |
| 1991-12-17 | $4.86 | $7.26 | 789,968 | — | — |
| 1991-12-16 | $4.94 | $7.37 | 1,035,815 | — | — |
| 1991-12-13 | $4.96 | $7.41 | 1,185,461 | — | — |
| 1991-12-12 | $5.06 | $7.55 | 2,682,939 | — | — |
| 1991-12-11 | $5.16 | $7.70 | 2,025,820 | — | — |
| 1991-12-10 | $5.30 | $7.92 | 937,578 | — | — |
| 1991-12-09 | $5.21 | $7.77 | 244,829 | — | — |
| 1991-12-06 | $5.21 | $7.77 | 398,038 | — | — |
| 1991-12-05 | $5.11 | $7.63 | 1,005,275 | — | — |
| 1991-12-04 | $5.16 | $7.70 | 853,084 | — | — |
| 1991-12-03 | $5.06 | $7.55 | 409,745 | — | — |
| 1991-12-02 | $5.08 | $7.59 | 253,482 | — | — |
| 1991-11-29 | $5.06 | $7.55 | 256,536 | — | — |
| 1991-11-27 | $5.01 | $7.48 | 416,871 | — | — |
| 1991-11-26 | $5.01 | $7.48 | 1,483,735 | — | — |
| 1991-11-25 | $5.01 | $7.48 | 684,605 | — | — |
| 1991-11-22 | $5.01 | $7.48 | 938,087 | — | — |
| 1991-11-21 | $4.99 | $7.44 | 1,163,065 | — | — |
| 1991-11-20 | $5.01 | $7.48 | 1,454,722 | — | — |
| 1991-11-19 | $4.99 | $7.44 | 817,454 | — | — |
| 1991-11-18 | $5.01 | $7.48 | 680,533 | — | — |
| 1991-11-15 | $5.06 | $7.55 | 691,731 | — | — |
| 1991-11-14 | $5.16 | $7.70 | 389,385 | — | — |
| 1991-11-13 | $5.08 | $7.59 | 766,554 | — | — |
| 1991-11-12 | $5.08 | $7.59 | 519,180 | — | — |
| 1991-11-11 | $5.06 | $7.55 | 298,274 | — | — |
| 1991-11-08 | $5.06 | $7.55 | 525,288 | — | — |
| 1991-11-07 | $5.06 | $7.55 | 818,472 | — | — |
| 1991-11-06 | $5.01 | $7.48 | 1,253,667 | — | — |
| 1991-11-05 | $5.03 | $7.52 | 671,880 | — | — |
| 1991-11-04 | $5.06 | $7.55 | 477,951 | — | — |
| 1991-11-01 | $5.11 | $7.63 | 3,299,847 | — | — |
| 1991-10-31 | $5.03 | $7.52 | 581,278 | — | — |
| 1991-10-30 | $4.96 | $7.41 | 396,511 | — | — |
| 1991-10-29 | $4.94 | $7.37 | 620,980 | — | — |
| 1991-10-28 | $4.91 | $7.33 | 2,693,119 | — | — |
| 1991-10-25 | $4.84 | $7.22 | 664,754 | — | — |
| 1991-10-24 | $4.79 | $7.07 | 418,398 | — | — |
| 1991-10-23 | $4.74 | $6.99 | 832,724 | — | — |
| 1991-10-22 | $4.72 | $6.96 | 744,158 | — | — |
| 1991-10-21 | $4.64 | $6.85 | 3,294,757 | — | — |
| 1991-10-18 | $4.57 | $6.74 | 671,371 | — | — |
| 1991-10-17 | $4.59 | $6.78 | 886,678 | — | — |
| 1991-10-16 | $4.62 | $6.81 | 431,123 | — | — |
| 1991-10-15 | $4.64 | $6.85 | 1,497,987 | — | — |
| 1991-10-14 | $4.64 | $6.85 | 1,217,528 | — | — |
| 1991-10-11 | $4.64 | $6.85 | 1,314,238 | — | — |
| 1991-10-10 | $4.64 | $6.85 | 1,445,560 | — | — |
| 1991-10-09 | $4.64 | $6.85 | 972,190 | — | — |
| 1991-10-08 | $4.72 | $6.96 | 726,852 | — | — |
| 1991-10-07 | $4.76 | $7.03 | 661,191 | — | — |
| 1991-10-04 | $4.84 | $7.14 | 1,060,756 | — | — |
| 1991-10-03 | $4.81 | $7.10 | 824,580 | — | — |
| 1991-10-02 | $4.81 | $7.10 | 660,682 | — | — |
| 1991-10-01 | $4.86 | $7.17 | 549,211 | — | — |
| 1991-09-30 | $4.81 | $7.10 | 476,424 | — | — |
| 1991-09-27 | $4.74 | $6.99 | 677,988 | — | — |
| 1991-09-26 | $4.72 | $6.96 | 911,110 | — | — |
| 1991-09-25 | $4.67 | $6.88 | 1,295,405 | — | — |
| 1991-09-24 | $4.64 | $6.85 | 826,107 | — | — |
| 1991-09-23 | $4.69 | $6.92 | 1,831,382 | — | — |
| 1991-09-20 | $4.74 | $6.99 | 976,771 | — | — |
| 1991-09-19 | $4.74 | $6.99 | 1,039,378 | — | — |
| 1991-09-18 | $4.72 | $6.96 | 863,773 | — | — |
| 1991-09-17 | $4.74 | $6.99 | 891,768 | — | — |
| 1991-09-16 | $4.69 | $6.92 | 792,004 | — | — |
| 1991-09-13 | $4.67 | $6.88 | 333,395 | — | — |
| 1991-09-12 | $4.67 | $6.88 | 864,282 | — | — |
| 1991-09-11 | $4.57 | $6.74 | 606,219 | — | — |
| 1991-09-10 | $4.57 | $6.74 | 608,764 | — | — |
| 1991-09-09 | $4.52 | $6.67 | 579,751 | — | — |
| 1991-09-06 | $4.49 | $6.63 | 450,974 | — | — |
| 1991-09-05 | $4.37 | $6.45 | 715,145 | — | — |
| 1991-09-04 | $4.40 | $6.49 | 561,427 | — | — |
| 1991-09-03 | $4.47 | $6.59 | 404,655 | — | — |
| 1991-08-30 | $4.49 | $6.63 | 576,188 | — | — |
| 1991-08-29 | $4.52 | $6.67 | 587,895 | — | — |
| 1991-08-28 | $4.52 | $6.67 | 1,681,736 | — | — |
| 1991-08-27 | $4.52 | $6.67 | 576,188 | — | — |
| 1991-08-26 | $4.52 | $6.67 | 326,778 | — | — |
| 1991-08-23 | $4.52 | $6.67 | 922,817 | — | — |
| 1991-08-22 | $4.47 | $6.59 | 785,896 | — | — |
| 1991-08-21 | $4.47 | $6.59 | 1,297,950 | — | — |
| 1991-08-20 | $4.37 | $6.45 | 974,226 | — | — |
| 1991-08-19 | $4.30 | $6.34 | 1,867,012 | — | — |
| 1991-08-16 | $4.47 | $6.59 | 604,692 | — | — |
| 1991-08-15 | $4.49 | $6.63 | 446,393 | — | — |
| 1991-08-14 | $4.47 | $6.59 | 906,529 | — | — |
| 1991-08-13 | $4.54 | $6.70 | 1,950,488 | — | — |
| 1991-08-12 | $4.47 | $6.59 | 972,190 | — | — |
| 1991-08-09 | $4.44 | $6.56 | 335,431 | — | — |
| 1991-08-08 | $4.35 | $6.41 | 1,050,067 | — | — |
| 1991-08-07 | $4.32 | $6.38 | 824,580 | — | — |
| 1991-08-06 | $4.42 | $6.52 | 613,345 | — | — |
| 1991-08-05 | $4.30 | $6.34 | 373,097 | — | — |
| 1991-08-02 | $4.20 | $6.20 | 1,812,549 | — | — |
| 1991-08-01 | $4.25 | $6.27 | 875,480 | — | — |
| 1991-07-31 | $4.27 | $6.30 | 411,781 | — | — |
| 1991-07-30 | $4.25 | $6.27 | 706,492 | — | — |
| 1991-07-29 | $4.27 | $6.30 | 493,730 | — | — |
| 1991-07-26 | $4.25 | $6.27 | 2,486,465 | — | — |
| 1991-07-25 | $4.17 | $6.16 | 2,544,491 | — | — |
| 1991-07-24 | $4.27 | $6.22 | 432,141 | — | — |
| 1991-07-23 | $4.32 | $6.29 | 473,370 | — | — |
| 1991-07-22 | $4.32 | $6.29 | 731,433 | — | — |
| 1991-07-19 | $4.32 | $6.29 | 445,884 | — | — |
| 1991-07-18 | $4.32 | $6.29 | 370,552 | — | — |
| 1991-07-17 | $4.32 | $6.29 | 655,083 | — | — |
| 1991-07-16 | $4.27 | $6.22 | 628,615 | — | — |
| 1991-07-15 | $4.27 | $6.22 | 430,614 | — | — |
| 1991-07-12 | $4.25 | $6.18 | 262,135 | — | — |
| 1991-07-11 | $4.25 | $6.18 | 1,253,667 | — | — |
| 1991-07-10 | $4.22 | $6.15 | 910,601 | — | — |
| 1991-07-09 | $4.20 | $6.11 | 758,919 | — | — |
| 1991-07-08 | $4.17 | $6.08 | 1,895,007 | — | — |
| 1991-07-05 | $4.20 | $6.11 | 330,850 | — | — |
| 1991-07-03 | $4.22 | $6.15 | 1,193,605 | — | — |
| 1991-07-02 | $4.13 | $6.01 | 708,528 | — | — |
| 1991-07-01 | $4.03 | $5.86 | 1,333,580 | — | — |
| 1991-06-28 | $4.03 | $5.86 | 357,827 | — | — |
| 1991-06-27 | $4.08 | $5.93 | 1,035,306 | — | — |
| 1991-06-26 | $4.13 | $6.01 | 447,411 | — | — |
| 1991-06-25 | $4.15 | $6.04 | 250,937 | — | — |
| 1991-06-24 | $4.15 | $6.04 | 309,472 | — | — |
| 1991-06-21 | $4.13 | $6.01 | 319,652 | — | — |
| 1991-06-20 | $4.08 | $5.93 | 900,421 | — | — |
| 1991-06-19 | $4.03 | $5.86 | 1,586,553 | — | — |
| 1991-06-18 | $4.05 | $5.90 | 302,346 | — | — |
| 1991-06-17 | $4.00 | $5.83 | 674,934 | — | — |
| 1991-06-14 | $4.05 | $5.90 | 301,837 | — | — |
| 1991-06-13 | $4.05 | $5.90 | 376,151 | — | — |
| 1991-06-12 | $4.05 | $5.90 | 1,278,608 | — | — |
| 1991-06-11 | $4.08 | $5.93 | 542,085 | — | — |
| 1991-06-10 | $4.05 | $5.90 | 867,845 | — | — |
| 1991-06-07 | $4.08 | $5.93 | 686,132 | — | — |
| 1991-06-06 | $4.10 | $5.97 | 511,036 | — | — |
| 1991-06-05 | $4.13 | $6.01 | 448,429 | — | — |
| 1991-06-04 | $4.13 | $6.01 | 410,763 | — | — |
| 1991-06-03 | $4.17 | $6.08 | 601,129 | — | — |
| 1991-05-31 | $4.20 | $6.11 | 584,332 | — | — |
| 1991-05-30 | $4.20 | $6.11 | 1,605,386 | — | — |
| 1991-05-29 | $4.25 | $6.18 | 1,181,389 | — | — |
| 1991-05-28 | $4.20 | $6.11 | 856,647 | — | — |
| 1991-05-24 | $4.20 | $6.11 | 1,538,707 | — | — |
| 1991-05-23 | $4.20 | $6.11 | 1,069,918 | — | — |
| 1991-05-22 | $4.15 | $6.04 | 1,401,277 | — | — |
| 1991-05-21 | $4.15 | $6.04 | 3,635,787 | — | — |
| 1991-05-20 | $4.08 | $5.93 | 1,829,346 | — | — |
| 1991-05-17 | $4.00 | $5.83 | 1,434,362 | — | — |
| 1991-05-16 | $4.03 | $5.86 | 3,981,907 | — | — |
| 1991-05-15 | $3.95 | $5.76 | 745,685 | — | — |
| 1991-05-14 | $3.98 | $5.79 | 635,232 | — | — |
| 1991-05-13 | $3.98 | $5.79 | 977,280 | — | — |
| 1991-05-10 | $4.08 | $5.93 | 793,022 | — | — |
| 1991-05-09 | $4.10 | $5.97 | 1,359,030 | — | — |
| 1991-05-08 | $4.08 | $5.93 | 793,531 | — | — |
| 1991-05-07 | $4.10 | $5.97 | 907,038 | — | — |
| 1991-05-06 | $4.15 | $6.04 | 932,488 | — | — |
| 1991-05-03 | $4.15 | $6.04 | 1,004,766 | — | — |
| 1991-05-02 | $4.17 | $6.08 | 1,269,446 | — | — |
| 1991-05-01 | $4.17 | $6.08 | 1,234,325 | — | — |
| 1991-04-30 | $4.10 | $5.97 | 1,055,157 | — | — |
| 1991-04-29 | $4.03 | $5.86 | 493,730 | — | — |
| 1991-04-26 | $4.03 | $5.86 | 460,136 | — | — |
| 1991-04-25 | $4.00 | $5.83 | 2,632,039 | — | — |
| 1991-04-24 | $3.98 | $5.79 | 3,106,427 | — | — |
| 1991-04-23 | $4.03 | $5.78 | 1,112,165 | — | — |
| 1991-04-22 | $4.05 | $5.81 | 1,835,963 | — | — |
| 1991-04-19 | $4.10 | $5.89 | 1,025,126 | — | — |
| 1991-04-18 | $4.13 | $5.92 | 1,595,715 | — | — |
| 1991-04-17 | $4.05 | $5.81 | 4,664,476 | — | — |
| 1991-04-16 | $4.05 | $5.81 | 893,804 | — | — |
| 1991-04-15 | $4.10 | $5.89 | 586,877 | — | — |
| 1991-04-12 | $4.10 | $5.89 | 1,466,429 | — | — |
| 1991-04-11 | $4.03 | $5.78 | 1,142,196 | — | — |
| 1991-04-10 | $4.03 | $5.78 | 784,878 | — | — |
| 1991-04-09 | $4.03 | $5.78 | 2,905,372 | — | — |
| 1991-04-08 | $4.00 | $5.74 | 615,890 | — | — |
| 1991-04-05 | $4.00 | $5.74 | 660,173 | — | — |
| 1991-04-04 | $4.00 | $5.74 | 3,863,310 | — | — |
| 1991-04-03 | $3.93 | $5.64 | 3,105,409 | — | — |
| 1991-04-02 | $3.93 | $5.64 | 2,072,648 | — | — |
| 1991-04-01 | $3.90 | $5.60 | 1,826,801 | — | — |
| 1991-03-28 | $3.90 | $5.60 | 368,516 | — | — |
| 1991-03-27 | $3.90 | $5.60 | 552,265 | — | — |
| 1991-03-26 | $3.93 | $5.64 | 1,359,539 | — | — |
| 1991-03-25 | $3.90 | $5.60 | 1,305,585 | — | — |
| 1991-03-22 | $3.93 | $5.64 | 789,968 | — | — |
| 1991-03-21 | $3.86 | $5.53 | 728,888 | — | — |
| 1991-03-20 | $3.86 | $5.53 | 1,678,682 | — | — |
| 1991-03-19 | $3.78 | $5.43 | 539,031 | — | — |
| 1991-03-18 | $3.71 | $5.32 | 1,636,435 | — | — |
| 1991-03-15 | $3.76 | $5.39 | 717,690 | — | — |
| 1991-03-14 | $3.83 | $5.50 | 1,202,258 | — | — |
| 1991-03-13 | $3.78 | $5.43 | 1,126,926 | — | — |
| 1991-03-12 | $3.71 | $5.32 | 910,092 | — | — |
| 1991-03-11 | $3.73 | $5.36 | 848,503 | — | — |
| 1991-03-08 | $3.76 | $5.39 | 1,816,112 | — | — |
| 1991-03-07 | $3.83 | $5.50 | 717,181 | — | — |
| 1991-03-06 | $3.83 | $5.50 | 1,229,744 | — | — |
| 1991-03-05 | $3.83 | $5.50 | 1,021,054 | — | — |
| 1991-03-04 | $3.83 | $5.50 | 6,895,932 | — | — |
| 1991-03-01 | $3.86 | $5.53 | 661,700 | — | — |
| 1991-02-28 | $3.88 | $5.57 | 1,825,783 | — | — |
| 1991-02-27 | $3.88 | $5.57 | 2,052,288 | — | — |
| 1991-02-26 | $3.86 | $5.53 | 789,459 | — | — |
| 1991-02-25 | $3.90 | $5.60 | 1,476,100 | — | — |
| 1991-02-22 | $3.93 | $5.64 | 806,256 | — | — |
| 1991-02-21 | $3.93 | $5.64 | 543,103 | — | — |
| 1991-02-20 | $3.93 | $5.64 | 1,195,132 | — | — |
| 1991-02-19 | $3.95 | $5.67 | 718,199 | — | — |
| 1991-02-15 | $3.98 | $5.71 | 451,992 | — | — |
| 1991-02-14 | $3.90 | $5.60 | 934,524 | — | — |
| 1991-02-13 | $3.93 | $5.64 | 492,203 | — | — |
| 1991-02-12 | $3.95 | $5.67 | 867,845 | — | — |
| 1991-02-11 | $3.98 | $5.71 | 803,711 | — | — |
| 1991-02-08 | $3.83 | $5.50 | 611,818 | — | — |
| 1991-02-07 | $3.76 | $5.39 | 867,336 | — | — |
| 1991-02-06 | $3.78 | $5.43 | 783,351 | — | — |
| 1991-02-05 | $3.78 | $5.43 | 659,664 | — | — |
| 1991-02-04 | $3.78 | $5.43 | 571,607 | — | — |
| 1991-02-01 | $3.73 | $5.36 | 477,951 | — | — |
| 1991-01-31 | $3.68 | $5.29 | 932,488 | — | — |
| 1991-01-30 | $3.66 | $5.25 | 687,659 | — | — |
| 1991-01-29 | $3.68 | $5.29 | 760,446 | — | — |
| 1991-01-28 | $3.68 | $5.29 | 1,969,321 | — | — |
| 1991-01-25 | $3.66 | $5.25 | 2,489,519 | — | — |
| 1991-01-24 | $3.81 | $5.38 | 4,942,390 | — | — |
| 1991-01-23 | $3.83 | $5.42 | 443,339 | — | — |
| 1991-01-22 | $3.83 | $5.42 | 435,704 | — | — |
| 1991-01-21 | $3.81 | $5.38 | 433,159 | — | — |
| 1991-01-18 | $3.76 | $5.31 | 1,028,689 | — | — |
| 1991-01-17 | $3.76 | $5.31 | 676,461 | — | — |
| 1991-01-16 | $3.71 | $5.24 | 584,332 | — | — |
| 1991-01-15 | $3.66 | $5.17 | 210,726 | — | — |
| 1991-01-14 | $3.66 | $5.17 | 305,400 | — | — |
| 1991-01-11 | $3.68 | $5.21 | 618,435 | — | — |
| 1991-01-10 | $3.68 | $5.21 | 412,799 | — | — |
| 1991-01-09 | $3.63 | $5.14 | 534,450 | — | — |
| 1991-01-08 | $3.68 | $5.21 | 435,704 | — | — |
| 1991-01-07 | $3.68 | $5.21 | 976,771 | — | — |
| 1991-01-04 | $3.71 | $5.24 | 493,730 | — | — |
| 1991-01-03 | $3.66 | $5.17 | 518,671 | — | — |
| 1991-01-02 | $3.68 | $5.21 | 492,203 | — | — |