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 | $4.53 | $6.58 | 64,800 | — | — |
| 1991-12-30 | $4.53 | $6.58 | 82,800 | — | — |
| 1991-12-27 | $4.53 | $6.58 | 36,450 | — | — |
| 1991-12-26 | $4.56 | $6.62 | 76,500 | — | — |
| 1991-12-24 | $4.61 | $6.70 | 99,000 | — | — |
| 1991-12-23 | $4.58 | $6.66 | 87,300 | — | — |
| 1991-12-20 | $4.61 | $6.70 | 45,000 | — | — |
| 1991-12-19 | $4.53 | $6.58 | 111,150 | — | — |
| 1991-12-18 | $4.56 | $6.62 | 78,300 | — | — |
| 1991-12-17 | $4.53 | $6.58 | 55,800 | — | — |
| 1991-12-16 | $4.56 | $6.62 | 68,400 | — | — |
| 1991-12-13 | $4.53 | $6.58 | 48,150 | — | — |
| 1991-12-12 | $4.53 | $6.58 | 92,700 | — | — |
| 1991-12-11 | $4.50 | $6.54 | 55,800 | — | — |
| 1991-12-10 | $4.50 | $6.54 | 64,350 | — | — |
| 1991-12-09 | $4.61 | $6.58 | 291,600 | — | — |
| 1991-12-06 | $4.67 | $6.66 | 67,950 | — | — |
| 1991-12-05 | $4.64 | $6.62 | 30,150 | — | — |
| 1991-12-04 | $4.67 | $6.66 | 65,700 | — | — |
| 1991-12-03 | $4.64 | $6.62 | 49,050 | — | — |
| 1991-12-02 | $4.53 | $6.46 | 51,300 | — | — |
| 1991-11-29 | $4.53 | $6.46 | 12,150 | — | — |
| 1991-11-27 | $4.50 | $6.42 | 42,300 | — | — |
| 1991-11-26 | $4.50 | $6.42 | 26,550 | — | — |
| 1991-11-25 | $4.53 | $6.46 | 73,350 | — | — |
| 1991-11-22 | $4.50 | $6.42 | 35,100 | — | — |
| 1991-11-21 | $4.53 | $6.46 | 40,500 | — | — |
| 1991-11-20 | $4.47 | $6.38 | 57,150 | — | — |
| 1991-11-19 | $4.58 | $6.54 | 61,650 | — | — |
| 1991-11-18 | $4.58 | $6.54 | 152,550 | — | — |
| 1991-11-15 | $4.56 | $6.50 | 130,050 | — | — |
| 1991-11-14 | $4.50 | $6.42 | 64,800 | — | — |
| 1991-11-13 | $4.50 | $6.42 | 49,050 | — | — |
| 1991-11-12 | $4.47 | $6.38 | 49,050 | — | — |
| 1991-11-11 | $4.47 | $6.38 | 39,150 | — | — |
| 1991-11-08 | $4.47 | $6.38 | 63,450 | — | — |
| 1991-11-07 | $4.44 | $6.34 | 55,350 | — | — |
| 1991-11-06 | $4.36 | $6.22 | 41,850 | — | — |
| 1991-11-05 | $4.33 | $6.18 | 43,650 | — | — |
| 1991-11-04 | $4.31 | $6.14 | 69,750 | — | — |
| 1991-11-01 | $4.28 | $6.10 | 70,650 | — | — |
| 1991-10-31 | $4.28 | $6.10 | 54,450 | — | — |
| 1991-10-30 | $4.36 | $6.22 | 43,200 | — | — |
| 1991-10-29 | $4.42 | $6.30 | 68,400 | — | — |
| 1991-10-28 | $4.44 | $6.34 | 38,250 | — | — |
| 1991-10-25 | $4.42 | $6.30 | 50,850 | — | — |
| 1991-10-24 | $4.44 | $6.34 | 37,800 | — | — |
| 1991-10-23 | $4.50 | $6.42 | 39,150 | — | — |
| 1991-10-22 | $4.47 | $6.38 | 33,750 | — | — |
| 1991-10-21 | $4.50 | $6.42 | 45,450 | — | — |
| 1991-10-18 | $4.53 | $6.46 | 85,950 | — | — |
| 1991-10-17 | $4.61 | $6.58 | 85,050 | — | — |
| 1991-10-16 | $4.53 | $6.46 | 59,850 | — | — |
| 1991-10-15 | $4.58 | $6.54 | 148,050 | — | — |
| 1991-10-14 | $4.56 | $6.50 | 59,400 | — | — |
| 1991-10-11 | $4.42 | $6.30 | 52,650 | — | — |
| 1991-10-10 | $4.42 | $6.30 | 62,100 | — | — |
| 1991-10-09 | $4.44 | $6.34 | 78,750 | — | — |
| 1991-10-08 | $4.39 | $6.26 | 86,850 | — | — |
| 1991-10-07 | $4.44 | $6.34 | 85,500 | — | — |
| 1991-10-04 | $4.44 | $6.34 | 43,200 | — | — |
| 1991-10-03 | $4.42 | $6.30 | 49,050 | — | — |
| 1991-10-02 | $4.42 | $6.30 | 87,300 | — | — |
| 1991-10-01 | $4.39 | $6.26 | 28,800 | — | — |
| 1991-09-30 | $4.39 | $6.26 | 38,250 | — | — |
| 1991-09-27 | $4.39 | $6.26 | 55,350 | — | — |
| 1991-09-26 | $4.36 | $6.22 | 56,250 | — | — |
| 1991-09-25 | $4.31 | $6.14 | 51,750 | — | — |
| 1991-09-24 | $4.28 | $6.10 | 53,100 | — | — |
| 1991-09-23 | $4.28 | $6.10 | 30,150 | — | — |
| 1991-09-20 | $4.22 | $6.02 | 67,950 | — | — |
| 1991-09-19 | $4.31 | $6.14 | 54,900 | — | — |
| 1991-09-18 | $4.22 | $6.02 | 63,000 | — | — |
| 1991-09-17 | $4.22 | $6.02 | 58,050 | — | — |
| 1991-09-16 | $4.31 | $6.14 | 65,700 | — | — |
| 1991-09-13 | $4.25 | $6.06 | 59,400 | — | — |
| 1991-09-12 | $4.28 | $6.10 | 58,500 | — | — |
| 1991-09-11 | $4.19 | $5.98 | 72,000 | — | — |
| 1991-09-10 | $4.22 | $6.02 | 32,850 | — | — |
| 1991-09-09 | $4.33 | $6.06 | 273,600 | — | — |
| 1991-09-06 | $4.28 | $5.98 | 45,000 | — | — |
| 1991-09-05 | $4.28 | $5.98 | 83,700 | — | — |
| 1991-09-04 | $4.25 | $5.95 | 59,400 | — | — |
| 1991-09-03 | $4.19 | $5.87 | 39,600 | — | — |
| 1991-08-30 | $4.19 | $5.87 | 23,400 | — | — |
| 1991-08-29 | $4.22 | $5.91 | 67,950 | — | — |
| 1991-08-28 | $4.25 | $5.95 | 88,650 | — | — |
| 1991-08-27 | $4.25 | $5.95 | 52,200 | — | — |
| 1991-08-26 | $4.25 | $5.95 | 15,300 | — | — |
| 1991-08-23 | $4.22 | $5.91 | 35,550 | — | — |
| 1991-08-22 | $4.28 | $5.98 | 52,200 | — | — |
| 1991-08-21 | $4.28 | $5.98 | 122,850 | — | — |
| 1991-08-20 | $4.33 | $6.06 | 70,650 | — | — |
| 1991-08-19 | $4.19 | $5.87 | 73,350 | — | — |
| 1991-08-16 | $4.19 | $5.87 | 58,950 | — | — |
| 1991-08-15 | $4.22 | $5.91 | 99,000 | — | — |
| 1991-08-14 | $4.19 | $5.87 | 78,750 | — | — |
| 1991-08-13 | $4.14 | $5.79 | 63,000 | — | — |
| 1991-08-12 | $4.11 | $5.75 | 54,900 | — | — |
| 1991-08-09 | $4.08 | $5.71 | 76,950 | — | — |
| 1991-08-08 | $4.06 | $5.67 | 130,950 | — | — |
| 1991-08-07 | $4.06 | $5.67 | 87,300 | — | — |
| 1991-08-06 | $4.06 | $5.67 | 59,400 | — | — |
| 1991-08-05 | $4.06 | $5.67 | 45,450 | — | — |
| 1991-08-02 | $4.06 | $5.67 | 71,100 | — | — |
| 1991-08-01 | $4.00 | $5.60 | 193,500 | — | — |
| 1991-07-31 | $4.08 | $5.71 | 132,750 | — | — |
| 1991-07-30 | $4.08 | $5.71 | 76,500 | — | — |
| 1991-07-29 | $4.08 | $5.71 | 49,500 | — | — |
| 1991-07-26 | $4.11 | $5.75 | 67,500 | — | — |
| 1991-07-25 | $4.08 | $5.71 | 44,100 | — | — |
| 1991-07-24 | $4.06 | $5.67 | 45,000 | — | — |
| 1991-07-23 | $4.14 | $5.79 | 53,100 | — | — |
| 1991-07-22 | $4.08 | $5.71 | 41,400 | — | — |
| 1991-07-19 | $4.14 | $5.79 | 44,100 | — | — |
| 1991-07-18 | $4.14 | $5.79 | 72,000 | — | — |
| 1991-07-17 | $4.14 | $5.79 | 76,050 | — | — |
| 1991-07-16 | $4.19 | $5.87 | 41,400 | — | — |
| 1991-07-15 | $4.25 | $5.95 | 53,100 | — | — |
| 1991-07-12 | $4.25 | $5.95 | 30,600 | — | — |
| 1991-07-11 | $4.25 | $5.95 | 57,600 | — | — |
| 1991-07-10 | $4.22 | $5.91 | 30,150 | — | — |
| 1991-07-09 | $4.25 | $5.95 | 81,000 | — | — |
| 1991-07-08 | $4.25 | $5.95 | 46,800 | — | — |
| 1991-07-05 | $4.22 | $5.91 | 7,650 | — | — |
| 1991-07-03 | $4.25 | $5.95 | 51,300 | — | — |
| 1991-07-02 | $4.22 | $5.91 | 74,250 | — | — |
| 1991-07-01 | $4.17 | $5.83 | 22,050 | — | — |
| 1991-06-28 | $4.14 | $5.79 | 27,000 | — | — |
| 1991-06-27 | $4.19 | $5.87 | 36,000 | — | — |
| 1991-06-26 | $4.17 | $5.83 | 70,200 | — | — |
| 1991-06-25 | $4.17 | $5.83 | 38,250 | — | — |
| 1991-06-24 | $4.22 | $5.91 | 886,050 | — | — |
| 1991-06-21 | $4.28 | $5.98 | 58,950 | — | — |
| 1991-06-20 | $4.28 | $5.98 | 34,650 | — | — |
| 1991-06-19 | $4.28 | $5.98 | 30,600 | — | — |
| 1991-06-18 | $4.22 | $5.91 | 63,450 | — | — |
| 1991-06-17 | $4.22 | $5.91 | 38,250 | — | — |
| 1991-06-14 | $4.25 | $5.95 | 34,650 | — | — |
| 1991-06-13 | $4.28 | $5.98 | 22,050 | — | — |
| 1991-06-12 | $4.22 | $5.91 | 26,100 | — | — |
| 1991-06-11 | $4.28 | $5.98 | 36,900 | — | — |
| 1991-06-10 | $4.33 | $6.06 | 41,400 | — | — |
| 1991-06-07 | $4.36 | $5.98 | 267,750 | — | — |
| 1991-06-06 | $4.36 | $5.98 | 22,950 | — | — |
| 1991-06-05 | $4.36 | $5.98 | 33,750 | — | — |
| 1991-06-04 | $4.33 | $5.94 | 26,550 | — | — |
| 1991-06-03 | $4.36 | $5.98 | 84,150 | — | — |
| 1991-05-31 | $4.33 | $5.94 | 60,750 | — | — |
| 1991-05-30 | $4.33 | $5.94 | 59,850 | — | — |
| 1991-05-29 | $4.33 | $5.94 | 39,600 | — | — |
| 1991-05-28 | $4.28 | $5.87 | 35,550 | — | — |
| 1991-05-24 | $4.31 | $5.91 | 22,950 | — | — |
| 1991-05-23 | $4.28 | $5.87 | 64,350 | — | — |
| 1991-05-22 | $4.28 | $5.87 | 28,350 | — | — |
| 1991-05-21 | $4.28 | $5.87 | 27,000 | — | — |
| 1991-05-20 | $4.22 | $5.79 | 84,600 | — | — |
| 1991-05-17 | $4.25 | $5.83 | 25,200 | — | — |
| 1991-05-16 | $4.28 | $5.87 | 51,750 | — | — |
| 1991-05-15 | $4.22 | $5.79 | 36,900 | — | — |
| 1991-05-14 | $4.22 | $5.79 | 56,250 | — | — |
| 1991-05-13 | $4.28 | $5.87 | 58,050 | — | — |
| 1991-05-10 | $4.25 | $5.83 | 38,250 | — | — |
| 1991-05-09 | $4.28 | $5.87 | 51,300 | — | — |
| 1991-05-08 | $4.28 | $5.87 | 47,700 | — | — |
| 1991-05-07 | $4.28 | $5.87 | 64,350 | — | — |
| 1991-05-06 | $4.28 | $5.87 | 83,700 | — | — |
| 1991-05-03 | $4.28 | $5.87 | 87,300 | — | — |
| 1991-05-02 | $4.36 | $5.98 | 143,550 | — | — |
| 1991-05-01 | $4.22 | $5.79 | 151,200 | — | — |
| 1991-04-30 | $4.19 | $5.75 | 97,650 | — | — |
| 1991-04-29 | $4.11 | $5.64 | 65,250 | — | — |
| 1991-04-26 | $4.06 | $5.56 | 34,650 | — | — |
| 1991-04-25 | $4.06 | $5.56 | 46,350 | — | — |
| 1991-04-24 | $4.06 | $5.56 | 36,900 | — | — |
| 1991-04-23 | $4.03 | $5.53 | 60,300 | — | — |
| 1991-04-22 | $4.06 | $5.56 | 56,700 | — | — |
| 1991-04-19 | $4.08 | $5.60 | 45,450 | — | — |
| 1991-04-18 | $4.03 | $5.53 | 75,150 | — | — |
| 1991-04-17 | $4.06 | $5.56 | 83,250 | — | — |
| 1991-04-16 | $4.08 | $5.60 | 62,550 | — | — |
| 1991-04-15 | $3.97 | $5.45 | 103,050 | — | — |
| 1991-04-12 | $3.94 | $5.41 | 68,400 | — | — |
| 1991-04-11 | $3.92 | $5.37 | 68,400 | — | — |
| 1991-04-10 | $3.92 | $5.37 | 36,450 | — | — |
| 1991-04-09 | $3.89 | $5.33 | 69,300 | — | — |
| 1991-04-08 | $3.89 | $5.33 | 50,400 | — | — |
| 1991-04-05 | $3.89 | $5.33 | 81,000 | — | — |
| 1991-04-04 | $3.92 | $5.37 | 104,850 | — | — |
| 1991-04-03 | $3.92 | $5.37 | 47,250 | — | — |
| 1991-04-02 | $3.92 | $5.37 | 133,650 | — | — |
| 1991-04-01 | $3.92 | $5.37 | 61,200 | — | — |
| 1991-03-28 | $3.94 | $5.41 | 37,350 | — | — |
| 1991-03-27 | $3.94 | $5.41 | 80,100 | — | — |
| 1991-03-26 | $3.89 | $5.33 | 77,400 | — | — |
| 1991-03-25 | $3.97 | $5.45 | 66,150 | — | — |
| 1991-03-22 | $3.94 | $5.41 | 121,500 | — | — |
| 1991-03-21 | $3.94 | $5.41 | 94,500 | — | — |
| 1991-03-20 | $3.89 | $5.33 | 144,000 | — | — |
| 1991-03-19 | $3.92 | $5.37 | 72,000 | — | — |
| 1991-03-18 | $3.89 | $5.33 | 118,800 | — | — |
| 1991-03-15 | $3.83 | $5.26 | 71,100 | — | — |
| 1991-03-14 | $3.89 | $5.33 | 114,750 | — | — |
| 1991-03-13 | $3.94 | $5.41 | 48,150 | — | — |
| 1991-03-12 | $3.97 | $5.45 | 81,000 | — | — |
| 1991-03-11 | $4.03 | $5.53 | 54,450 | — | — |
| 1991-03-08 | $4.11 | $5.53 | 474,750 | — | — |
| 1991-03-07 | $4.08 | $5.49 | 53,100 | — | — |
| 1991-03-06 | $4.14 | $5.56 | 68,400 | — | — |
| 1991-03-05 | $4.11 | $5.53 | 100,800 | — | — |
| 1991-03-04 | $4.11 | $5.53 | 72,900 | — | — |
| 1991-03-01 | $4.11 | $5.53 | 36,900 | — | — |
| 1991-02-28 | $4.11 | $5.53 | 61,650 | — | — |
| 1991-02-27 | $4.14 | $5.56 | 26,550 | — | — |
| 1991-02-26 | $4.14 | $5.56 | 40,950 | — | — |
| 1991-02-25 | $4.11 | $5.53 | 31,500 | — | — |
| 1991-02-22 | $4.11 | $5.53 | 33,300 | — | — |
| 1991-02-21 | $4.08 | $5.49 | 22,050 | — | — |
| 1991-02-20 | $4.11 | $5.53 | 45,900 | — | — |
| 1991-02-19 | $4.19 | $5.64 | 96,300 | — | — |
| 1991-02-15 | $4.11 | $5.53 | 32,850 | — | — |
| 1991-02-14 | $4.14 | $5.56 | 61,200 | — | — |
| 1991-02-13 | $4.19 | $5.64 | 60,300 | — | — |
| 1991-02-12 | $4.17 | $5.60 | 106,650 | — | — |
| 1991-02-11 | $4.11 | $5.53 | 60,750 | — | — |
| 1991-02-08 | $4.11 | $5.53 | 74,700 | — | — |
| 1991-02-07 | $4.19 | $5.64 | 59,850 | — | — |
| 1991-02-06 | $4.14 | $5.56 | 56,250 | — | — |
| 1991-02-05 | $4.19 | $5.64 | 79,650 | — | — |
| 1991-02-04 | $4.08 | $5.49 | 81,900 | — | — |
| 1991-02-01 | $4.03 | $5.42 | 81,000 | — | — |
| 1991-01-31 | $3.97 | $5.34 | 82,800 | — | — |
| 1991-01-30 | $3.92 | $5.27 | 64,800 | — | — |
| 1991-01-29 | $3.94 | $5.30 | 110,700 | — | — |
| 1991-01-28 | $3.94 | $5.30 | 41,850 | — | — |
| 1991-01-25 | $4.00 | $5.38 | 52,650 | — | — |
| 1991-01-24 | $3.92 | $5.27 | 75,150 | — | — |
| 1991-01-23 | $3.94 | $5.30 | 30,150 | — | — |
| 1991-01-22 | $3.89 | $5.23 | 62,550 | — | — |
| 1991-01-21 | $3.89 | $5.23 | 64,800 | — | — |
| 1991-01-18 | $3.81 | $5.12 | 87,300 | — | — |
| 1991-01-17 | $3.86 | $5.19 | 125,100 | — | — |
| 1991-01-16 | $3.83 | $5.15 | 40,050 | — | — |
| 1991-01-15 | $3.86 | $5.19 | 28,800 | — | — |
| 1991-01-14 | $3.94 | $5.30 | 53,550 | — | — |
| 1991-01-11 | $4.00 | $5.38 | 28,800 | — | — |
| 1991-01-10 | $4.00 | $5.38 | 5,850 | — | — |
| 1991-01-09 | $4.06 | $5.45 | 16,650 | — | — |
| 1991-01-08 | $4.06 | $5.45 | 22,500 | — | — |
| 1991-01-07 | $4.06 | $5.45 | 33,750 | — | — |
| 1991-01-04 | $4.14 | $5.56 | 55,350 | — | — |
| 1991-01-03 | $4.08 | $5.49 | 29,250 | — | — |
| 1991-01-02 | $4.17 | $5.60 | 42,750 | — | — |