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 | $5.59 | $6.01 | 928,000 | — | — |
| 1991-12-30 | $5.26 | $5.66 | 587,200 | — | — |
| 1991-12-27 | $4.95 | $5.33 | 52,800 | — | — |
| 1991-12-26 | $4.97 | $5.35 | 483,200 | — | — |
| 1991-12-24 | $4.98 | $5.37 | 273,600 | — | — |
| 1991-12-23 | $5.01 | $5.38 | 336,000 | — | — |
| 1991-12-20 | $4.78 | $5.14 | 1,102,400 | — | — |
| 1991-12-19 | $4.74 | $5.10 | 283,200 | — | — |
| 1991-12-18 | $4.78 | $5.14 | 369,600 | — | — |
| 1991-12-17 | $4.76 | $5.11 | 508,800 | — | — |
| 1991-12-16 | $4.70 | $5.06 | 512,000 | — | — |
| 1991-12-13 | $4.72 | $5.07 | 1,446,400 | — | — |
| 1991-12-12 | $4.63 | $4.97 | 448,000 | — | — |
| 1991-12-11 | $4.63 | $4.97 | 1,600,000 | — | — |
| 1991-12-10 | $4.74 | $5.10 | 486,400 | — | — |
| 1991-12-09 | $4.81 | $5.17 | 441,600 | — | — |
| 1991-12-06 | $4.92 | $5.29 | 747,200 | — | — |
| 1991-12-05 | $4.93 | $5.30 | 697,600 | — | — |
| 1991-12-04 | $5.03 | $5.41 | 476,800 | — | — |
| 1991-12-03 | $5.06 | $5.44 | 600,000 | — | — |
| 1991-12-02 | $5.13 | $5.51 | 340,800 | — | — |
| 1991-11-29 | $5.16 | $5.54 | 497,600 | — | — |
| 1991-11-27 | $5.17 | $5.56 | 121,600 | — | — |
| 1991-11-26 | $5.16 | $5.55 | 657,600 | — | — |
| 1991-11-25 | $5.01 | $5.38 | 534,400 | — | — |
| 1991-11-22 | $5.00 | $5.38 | 1,430,400 | — | — |
| 1991-11-21 | $4.99 | $5.37 | 904,000 | — | — |
| 1991-11-20 | $5.01 | $5.38 | 419,200 | — | — |
| 1991-11-19 | $5.12 | $5.50 | 656,000 | — | — |
| 1991-11-18 | $5.12 | $5.50 | 545,600 | — | — |
| 1991-11-15 | $5.24 | $5.64 | 601,600 | — | — |
| 1991-11-14 | $5.36 | $5.76 | 1,032,000 | — | — |
| 1991-11-13 | $5.23 | $5.63 | 1,430,400 | — | — |
| 1991-11-12 | $5.04 | $5.42 | 436,800 | — | — |
| 1991-11-11 | $4.95 | $5.32 | 251,200 | — | — |
| 1991-11-08 | $4.98 | $5.36 | 121,600 | — | — |
| 1991-11-07 | $4.98 | $5.36 | 384,000 | — | — |
| 1991-11-06 | $4.98 | $5.35 | 635,200 | — | — |
| 1991-11-05 | $4.89 | $5.26 | 1,036,800 | — | — |
| 1991-11-04 | $4.99 | $5.37 | 2,118,400 | — | — |
| 1991-11-01 | $5.03 | $5.41 | 488,000 | — | — |
| 1991-10-31 | $4.98 | $5.36 | 94,400 | — | — |
| 1991-10-30 | $5.02 | $5.39 | 492,800 | — | — |
| 1991-10-29 | $5.00 | $5.38 | 633,600 | — | — |
| 1991-10-28 | $4.94 | $5.31 | 521,600 | — | — |
| 1991-10-25 | $4.94 | $5.31 | 107,200 | — | — |
| 1991-10-24 | $4.98 | $5.35 | 156,800 | — | — |
| 1991-10-23 | $5.02 | $5.39 | 681,600 | — | — |
| 1991-10-22 | $4.96 | $5.33 | 942,400 | — | — |
| 1991-10-21 | $4.99 | $5.37 | 185,600 | — | — |
| 1991-10-18 | $4.98 | $5.35 | 865,600 | — | — |
| 1991-10-17 | $4.95 | $5.32 | 411,200 | — | — |
| 1991-10-16 | $4.93 | $5.30 | 318,400 | — | — |
| 1991-10-15 | $4.95 | $5.32 | 259,200 | — | — |
| 1991-10-14 | $4.95 | $5.32 | 307,200 | — | — |
| 1991-10-11 | $4.96 | $5.33 | 587,200 | — | — |
| 1991-10-10 | $4.98 | $5.35 | 910,400 | — | — |
| 1991-10-09 | $4.98 | $5.36 | 246,400 | — | — |
| 1991-10-08 | $5.00 | $5.38 | 1,488,000 | — | — |
| 1991-10-07 | $5.00 | $5.38 | 1,020,800 | — | — |
| 1991-10-04 | $5.02 | $5.39 | 702,400 | — | — |
| 1991-10-03 | $4.98 | $5.36 | 993,600 | — | — |
| 1991-10-02 | $5.01 | $5.38 | 257,600 | — | — |
| 1991-10-01 | $5.02 | $5.39 | 1,144,000 | — | — |
| 1991-09-30 | $5.04 | $5.42 | 520,000 | — | — |
| 1991-09-27 | $5.03 | $5.41 | 228,800 | — | — |
| 1991-09-26 | $5.06 | $5.44 | 246,400 | — | — |
| 1991-09-25 | $5.05 | $5.43 | 726,400 | — | — |
| 1991-09-24 | $5.08 | $5.46 | 524,800 | — | — |
| 1991-09-23 | $5.05 | $5.43 | 358,400 | — | — |
| 1991-09-20 | $5.11 | $5.48 | 868,800 | — | — |
| 1991-09-19 | $5.12 | $5.49 | 1,497,600 | — | — |
| 1991-09-18 | $5.05 | $5.43 | 89,600 | — | — |
| 1991-09-17 | $5.05 | $5.43 | 113,600 | — | — |
| 1991-09-16 | $5.09 | $5.46 | 364,800 | — | — |
| 1991-09-13 | $5.05 | $5.42 | 192,000 | — | — |
| 1991-09-12 | $5.19 | $5.57 | 323,200 | — | — |
| 1991-09-11 | $5.25 | $5.63 | 361,600 | — | — |
| 1991-09-10 | $5.25 | $5.63 | 334,400 | — | — |
| 1991-09-09 | $5.27 | $5.66 | 123,200 | — | — |
| 1991-09-06 | $5.30 | $5.69 | 270,400 | — | — |
| 1991-09-05 | $5.27 | $5.65 | 560,000 | — | — |
| 1991-09-04 | $5.16 | $5.54 | 240,000 | — | — |
| 1991-09-03 | $5.22 | $5.60 | 436,800 | — | — |
| 1991-08-30 | $5.29 | $5.68 | 225,600 | — | — |
| 1991-08-29 | $5.27 | $5.65 | 409,600 | — | — |
| 1991-08-28 | $5.34 | $5.74 | 1,358,400 | — | — |
| 1991-08-27 | $5.29 | $5.68 | 1,454,400 | — | — |
| 1991-08-26 | $5.25 | $5.63 | 481,600 | — | — |
| 1991-08-23 | $5.15 | $5.53 | 1,054,400 | — | — |
| 1991-08-22 | $5.09 | $5.46 | 512,000 | — | — |
| 1991-08-21 | $5.06 | $5.43 | 492,800 | — | — |
| 1991-08-20 | $4.82 | $5.17 | 553,600 | — | — |
| 1991-08-19 | $4.80 | $5.16 | 744,000 | — | — |
| 1991-08-16 | $4.93 | $5.29 | 542,400 | — | — |
| 1991-08-15 | $4.99 | $5.36 | 228,800 | — | — |
| 1991-08-14 | $4.98 | $5.34 | 944,000 | — | — |
| 1991-08-13 | $4.95 | $5.31 | 1,532,800 | — | — |
| 1991-08-12 | $4.93 | $5.29 | 1,160,000 | — | — |
| 1991-08-09 | $4.80 | $5.16 | 451,200 | — | — |
| 1991-08-08 | $4.80 | $5.15 | 1,288,000 | — | — |
| 1991-08-07 | $4.92 | $5.28 | 600,000 | — | — |
| 1991-08-06 | $4.83 | $5.18 | 1,020,800 | — | — |
| 1991-08-05 | $4.60 | $4.94 | 299,200 | — | — |
| 1991-08-02 | $4.63 | $4.97 | 1,307,200 | — | — |
| 1991-08-01 | $4.68 | $5.02 | 1,280,000 | — | — |
| 1991-07-31 | $4.64 | $4.98 | 1,019,200 | — | — |
| 1991-07-30 | $4.63 | $4.96 | 620,800 | — | — |
| 1991-07-29 | $4.63 | $4.96 | 332,800 | — | — |
| 1991-07-26 | $4.66 | $5.01 | 657,600 | — | — |
| 1991-07-25 | $4.75 | $5.10 | 508,800 | — | — |
| 1991-07-24 | $4.72 | $5.06 | 870,400 | — | — |
| 1991-07-23 | $4.59 | $4.93 | 744,000 | — | — |
| 1991-07-22 | $4.55 | $4.89 | 660,800 | — | — |
| 1991-07-19 | $4.55 | $4.88 | 334,400 | — | — |
| 1991-07-18 | $4.65 | $4.99 | 502,400 | — | — |
| 1991-07-17 | $4.65 | $4.99 | 332,800 | — | — |
| 1991-07-16 | $4.69 | $5.03 | 736,000 | — | — |
| 1991-07-15 | $4.71 | $5.06 | 644,800 | — | — |
| 1991-07-12 | $4.78 | $5.13 | 499,200 | — | — |
| 1991-07-11 | $4.78 | $5.13 | 784,000 | — | — |
| 1991-07-10 | $4.75 | $5.10 | 710,400 | — | — |
| 1991-07-09 | $4.84 | $5.20 | 1,059,200 | — | — |
| 1991-07-08 | $4.91 | $5.27 | 795,200 | — | — |
| 1991-07-05 | $4.90 | $5.26 | 105,600 | — | — |
| 1991-07-03 | $4.90 | $5.26 | 398,400 | — | — |
| 1991-07-02 | $4.91 | $5.27 | 651,200 | — | — |
| 1991-07-01 | $4.90 | $5.26 | 617,600 | — | — |
| 1991-06-28 | $4.73 | $5.08 | 659,200 | — | — |
| 1991-06-27 | $4.79 | $5.14 | 588,800 | — | — |
| 1991-06-26 | $4.72 | $5.06 | 473,600 | — | — |
| 1991-06-25 | $4.78 | $5.13 | 662,400 | — | — |
| 1991-06-24 | $4.89 | $5.25 | 425,600 | — | — |
| 1991-06-21 | $4.92 | $5.27 | 457,600 | — | — |
| 1991-06-20 | $4.83 | $5.17 | 1,368,000 | — | — |
| 1991-06-19 | $4.83 | $5.17 | 219,200 | — | — |
| 1991-06-18 | $4.85 | $5.20 | 552,000 | — | — |
| 1991-06-17 | $4.82 | $5.17 | 225,600 | — | — |
| 1991-06-14 | $4.82 | $5.17 | 702,400 | — | — |
| 1991-06-13 | $4.70 | $5.04 | 283,200 | — | — |
| 1991-06-12 | $4.68 | $5.01 | 875,200 | — | — |
| 1991-06-11 | $4.73 | $5.06 | 156,800 | — | — |
| 1991-06-10 | $4.73 | $5.07 | 99,200 | — | — |
| 1991-06-07 | $4.80 | $5.15 | 441,600 | — | — |
| 1991-06-06 | $4.85 | $5.20 | 115,200 | — | — |
| 1991-06-05 | $4.89 | $5.24 | 251,200 | — | — |
| 1991-06-04 | $4.94 | $5.29 | 659,200 | — | — |
| 1991-06-03 | $4.96 | $5.32 | 358,400 | — | — |
| 1991-05-31 | $4.99 | $5.35 | 862,400 | — | — |
| 1991-05-30 | $4.96 | $5.32 | 1,174,400 | — | — |
| 1991-05-29 | $4.75 | $5.09 | 2,283,200 | — | — |
| 1991-05-28 | $4.63 | $4.96 | 1,073,600 | — | — |
| 1991-05-24 | $4.62 | $4.95 | 1,003,200 | — | — |
| 1991-05-23 | $4.55 | $4.87 | 3,881,600 | — | — |
| 1991-05-22 | $4.76 | $5.10 | 1,649,600 | — | — |
| 1991-05-21 | $4.90 | $5.25 | 787,200 | — | — |
| 1991-05-20 | $4.88 | $5.23 | 361,600 | — | — |
| 1991-05-17 | $4.94 | $5.29 | 478,400 | — | — |
| 1991-05-16 | $4.89 | $5.24 | 300,800 | — | — |
| 1991-05-15 | $4.85 | $5.20 | 435,200 | — | — |
| 1991-05-14 | $4.93 | $5.28 | 1,603,200 | — | — |
| 1991-05-13 | $5.02 | $5.37 | 603,200 | — | — |
| 1991-05-10 | $5.06 | $5.42 | 2,852,800 | — | — |
| 1991-05-09 | $5.10 | $5.47 | 2,897,600 | — | — |
| 1991-05-08 | $5.18 | $5.55 | 1,457,600 | — | — |
| 1991-05-07 | $5.12 | $5.48 | 550,400 | — | — |
| 1991-05-06 | $5.18 | $5.55 | 464,000 | — | — |
| 1991-05-03 | $5.07 | $5.43 | 1,118,400 | — | — |
| 1991-05-02 | $5.09 | $5.46 | 398,400 | — | — |
| 1991-05-01 | $5.02 | $5.37 | 1,193,600 | — | — |
| 1991-04-30 | $4.94 | $5.29 | 515,200 | — | — |
| 1991-04-29 | $4.94 | $5.29 | 489,600 | — | — |
| 1991-04-26 | $4.95 | $5.31 | 657,600 | — | — |
| 1991-04-25 | $4.95 | $5.30 | 1,110,400 | — | — |
| 1991-04-24 | $5.00 | $5.36 | 2,299,200 | — | — |
| 1991-04-23 | $5.02 | $5.37 | 1,934,400 | — | — |
| 1991-04-22 | $5.05 | $5.41 | 257,600 | — | — |
| 1991-04-19 | $5.05 | $5.41 | 724,800 | — | — |
| 1991-04-18 | $5.16 | $5.53 | 740,800 | — | — |
| 1991-04-17 | $5.13 | $5.49 | 638,400 | — | — |
| 1991-04-16 | $4.94 | $5.29 | 201,600 | — | — |
| 1991-04-15 | $4.94 | $5.29 | 1,475,200 | — | — |
| 1991-04-12 | $5.00 | $5.36 | 836,800 | — | — |
| 1991-04-11 | $4.84 | $5.19 | 408,000 | — | — |
| 1991-04-10 | $4.77 | $5.11 | 2,193,600 | — | — |
| 1991-04-09 | $4.77 | $5.11 | 475,200 | — | — |
| 1991-04-08 | $4.84 | $5.18 | 580,800 | — | — |
| 1991-04-05 | $4.82 | $5.17 | 660,800 | — | — |
| 1991-04-04 | $4.88 | $5.23 | 356,800 | — | — |
| 1991-04-03 | $4.86 | $5.21 | 803,200 | — | — |
| 1991-04-02 | $4.89 | $5.24 | 220,800 | — | — |
| 1991-04-01 | $4.84 | $5.19 | 724,800 | — | — |
| 1991-03-28 | $4.86 | $5.21 | 348,800 | — | — |
| 1991-03-27 | $4.84 | $5.19 | 270,400 | — | — |
| 1991-03-26 | $4.78 | $5.12 | 268,800 | — | — |
| 1991-03-25 | $4.77 | $5.11 | 129,600 | — | — |
| 1991-03-22 | $4.80 | $5.15 | 908,800 | — | — |
| 1991-03-21 | $4.77 | $5.10 | 568,000 | — | — |
| 1991-03-20 | $4.81 | $5.15 | 739,200 | — | — |
| 1991-03-19 | $4.88 | $5.21 | 577,600 | — | — |
| 1991-03-18 | $4.89 | $5.23 | 235,200 | — | — |
| 1991-03-15 | $4.94 | $5.28 | 944,000 | — | — |
| 1991-03-14 | $4.95 | $5.30 | 651,200 | — | — |
| 1991-03-13 | $4.97 | $5.32 | 731,200 | — | — |
| 1991-03-12 | $5.00 | $5.35 | 617,600 | — | — |
| 1991-03-11 | $5.01 | $5.36 | 635,200 | — | — |
| 1991-03-08 | $5.01 | $5.36 | 838,400 | — | — |
| 1991-03-07 | $4.99 | $5.34 | 1,284,800 | — | — |
| 1991-03-06 | $4.86 | $5.20 | 814,400 | — | — |
| 1991-03-05 | $4.73 | $5.06 | 814,400 | — | — |
| 1991-03-04 | $4.59 | $4.91 | 612,800 | — | — |
| 1991-03-01 | $4.48 | $4.79 | 604,800 | — | — |
| 1991-02-28 | $4.46 | $4.77 | 1,256,000 | — | — |
| 1991-02-27 | $4.43 | $4.74 | 1,265,600 | — | — |
| 1991-02-26 | $4.31 | $4.61 | 793,600 | — | — |
| 1991-02-25 | $4.41 | $4.71 | 1,257,600 | — | — |
| 1991-02-22 | $4.42 | $4.73 | 1,288,000 | — | — |
| 1991-02-21 | $4.38 | $4.69 | 601,600 | — | — |
| 1991-02-20 | $4.52 | $4.83 | 243,200 | — | — |
| 1991-02-19 | $4.62 | $4.94 | 427,200 | — | — |
| 1991-02-15 | $4.67 | $5.00 | 476,800 | — | — |
| 1991-02-14 | $4.53 | $4.85 | 734,400 | — | — |
| 1991-02-13 | $4.73 | $5.06 | 680,000 | — | — |
| 1991-02-12 | $4.63 | $4.95 | 369,600 | — | — |
| 1991-02-11 | $4.63 | $4.95 | 505,600 | — | — |
| 1991-02-08 | $4.50 | $4.81 | 888,000 | — | — |
| 1991-02-07 | $4.56 | $4.88 | 936,000 | — | — |
| 1991-02-06 | $4.56 | $4.88 | 718,400 | — | — |
| 1991-02-05 | $4.48 | $4.79 | 1,270,400 | — | — |
| 1991-02-04 | $4.38 | $4.68 | 484,800 | — | — |
| 1991-02-01 | $4.30 | $4.60 | 945,600 | — | — |
| 1991-01-31 | $4.30 | $4.60 | 641,600 | — | — |
| 1991-01-30 | $4.25 | $4.55 | 507,200 | — | — |
| 1991-01-29 | $4.25 | $4.55 | 289,600 | — | — |
| 1991-01-28 | $4.22 | $4.51 | 344,000 | — | — |
| 1991-01-25 | $4.20 | $4.50 | 304,000 | — | — |
| 1991-01-24 | $4.20 | $4.50 | 784,000 | — | — |
| 1991-01-23 | $4.09 | $4.38 | 1,145,600 | — | — |
| 1991-01-22 | $3.96 | $4.24 | 385,600 | — | — |
| 1991-01-21 | $3.98 | $4.26 | 873,600 | — | — |
| 1991-01-18 | $4.08 | $4.36 | 2,308,800 | — | — |
| 1991-01-17 | $4.03 | $4.31 | 1,491,200 | — | — |
| 1991-01-16 | $3.72 | $3.98 | 377,600 | — | — |
| 1991-01-15 | $3.67 | $3.93 | 304,000 | — | — |
| 1991-01-14 | $3.70 | $3.96 | 633,600 | — | — |
| 1991-01-11 | $3.63 | $3.88 | 408,000 | — | — |
| 1991-01-10 | $3.63 | $3.88 | 2,491,200 | — | — |
| 1991-01-09 | $3.59 | $3.84 | 1,790,400 | — | — |
| 1991-01-08 | $3.63 | $3.88 | 1,867,200 | — | — |
| 1991-01-07 | $3.66 | $3.91 | 2,257,600 | — | — |
| 1991-01-04 | $3.73 | $3.99 | 1,203,200 | — | — |
| 1991-01-03 | $3.79 | $4.05 | 1,555,200 | — | — |
| 1991-01-02 | $3.87 | $4.14 | 739,200 | — | — |