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 | $4.21 | $4.87 | 281,813 | — | — |
| 1991-12-30 | $4.19 | $4.85 | 847,969 | — | — |
| 1991-12-27 | $4.07 | $4.72 | 358,594 | — | — |
| 1991-12-26 | $3.99 | $4.61 | 206,719 | — | — |
| 1991-12-24 | $3.85 | $4.46 | 241,313 | — | — |
| 1991-12-23 | $3.84 | $4.44 | 243,844 | — | — |
| 1991-12-20 | $3.88 | $4.49 | 1,250,438 | — | — |
| 1991-12-19 | $3.90 | $4.51 | 135,000 | — | — |
| 1991-12-18 | $3.90 | $4.51 | 103,781 | — | — |
| 1991-12-17 | $3.97 | $4.60 | 75,938 | — | — |
| 1991-12-16 | $4.00 | $4.63 | 172,969 | — | — |
| 1991-12-13 | $3.99 | $4.61 | 57,375 | — | — |
| 1991-12-12 | $4.00 | $4.63 | 293,625 | — | — |
| 1991-12-11 | $4.00 | $4.63 | 309,656 | — | — |
| 1991-12-10 | $4.04 | $4.68 | 290,250 | — | — |
| 1991-12-09 | $4.09 | $4.73 | 260,719 | — | — |
| 1991-12-06 | $4.10 | $4.75 | 628,594 | — | — |
| 1991-12-05 | $4.12 | $4.74 | 373,781 | — | — |
| 1991-12-04 | $4.12 | $4.74 | 626,906 | — | — |
| 1991-12-03 | $4.04 | $4.66 | 259,031 | — | — |
| 1991-12-02 | $4.03 | $4.64 | 156,938 | — | — |
| 1991-11-29 | $4.09 | $4.71 | 87,750 | — | — |
| 1991-11-27 | $4.10 | $4.72 | 223,594 | — | — |
| 1991-11-26 | $4.10 | $4.72 | 73,406 | — | — |
| 1991-11-25 | $4.01 | $4.62 | 138,375 | — | — |
| 1991-11-22 | $4.00 | $4.61 | 216,000 | — | — |
| 1991-11-21 | $4.01 | $4.62 | 183,094 | — | — |
| 1991-11-20 | $3.97 | $4.57 | 294,469 | — | — |
| 1991-11-19 | $3.97 | $4.57 | 119,813 | — | — |
| 1991-11-18 | $4.00 | $4.61 | 71,719 | — | — |
| 1991-11-15 | $4.03 | $4.64 | 38,813 | — | — |
| 1991-11-14 | $4.09 | $4.71 | 14,344 | — | — |
| 1991-11-13 | $4.12 | $4.74 | 59,906 | — | — |
| 1991-11-12 | $4.06 | $4.67 | 127,406 | — | — |
| 1991-11-11 | $4.03 | $4.64 | 76,781 | — | — |
| 1991-11-08 | $4.09 | $4.71 | 226,969 | — | — |
| 1991-11-07 | $4.12 | $4.74 | 138,375 | — | — |
| 1991-11-06 | $4.07 | $4.69 | 448,875 | — | — |
| 1991-11-05 | $4.00 | $4.61 | 380,531 | — | — |
| 1991-11-04 | $3.96 | $4.55 | 132,469 | — | — |
| 1991-11-01 | $3.94 | $4.54 | 75,094 | — | — |
| 1991-10-31 | $3.94 | $4.54 | 27,000 | — | — |
| 1991-10-30 | $3.96 | $4.55 | 92,813 | — | — |
| 1991-10-29 | $3.94 | $4.54 | 105,469 | — | — |
| 1991-10-28 | $3.99 | $4.59 | 68,344 | — | — |
| 1991-10-25 | $3.88 | $4.47 | 326,531 | — | — |
| 1991-10-24 | $3.90 | $4.49 | 67,500 | — | — |
| 1991-10-23 | $3.93 | $4.52 | 101,250 | — | — |
| 1991-10-22 | $3.97 | $4.57 | 162,844 | — | — |
| 1991-10-21 | $4.00 | $4.61 | 84,375 | — | — |
| 1991-10-18 | $3.97 | $4.57 | 210,938 | — | — |
| 1991-10-17 | $3.91 | $4.50 | 548,438 | — | — |
| 1991-10-16 | $3.79 | $4.37 | 302,063 | — | — |
| 1991-10-15 | $3.73 | $4.30 | 99,563 | — | — |
| 1991-10-14 | $3.73 | $4.30 | 35,438 | — | — |
| 1991-10-11 | $3.72 | $4.28 | 533,250 | — | — |
| 1991-10-10 | $3.70 | $4.26 | 24,469 | — | — |
| 1991-10-09 | $3.61 | $4.16 | 88,594 | — | — |
| 1991-10-08 | $3.66 | $4.21 | 235,406 | — | — |
| 1991-10-07 | $3.69 | $4.25 | 165,375 | — | — |
| 1991-10-04 | $3.64 | $4.20 | 517,219 | — | — |
| 1991-10-03 | $3.61 | $4.16 | 701,156 | — | — |
| 1991-10-02 | $3.75 | $4.32 | 820,125 | — | — |
| 1991-10-01 | $3.70 | $4.26 | 707,063 | — | — |
| 1991-09-30 | $3.66 | $4.21 | 79,313 | — | — |
| 1991-09-27 | $3.63 | $4.18 | 26,156 | — | — |
| 1991-09-26 | $3.63 | $4.18 | 21,094 | — | — |
| 1991-09-25 | $3.67 | $4.23 | 270,844 | — | — |
| 1991-09-24 | $3.67 | $4.23 | 222,750 | — | — |
| 1991-09-23 | $3.67 | $4.23 | 887,625 | — | — |
| 1991-09-20 | $3.61 | $4.16 | 284,344 | — | — |
| 1991-09-19 | $3.67 | $4.23 | 178,875 | — | — |
| 1991-09-18 | $3.73 | $4.30 | 97,031 | — | — |
| 1991-09-17 | $3.72 | $4.28 | 46,406 | — | — |
| 1991-09-16 | $3.67 | $4.23 | 264,938 | — | — |
| 1991-09-13 | $3.64 | $4.20 | 380,531 | — | — |
| 1991-09-12 | $3.64 | $4.20 | 331,594 | — | — |
| 1991-09-11 | $3.69 | $4.25 | 47,250 | — | — |
| 1991-09-10 | $3.67 | $4.23 | 97,875 | — | — |
| 1991-09-09 | $3.69 | $4.25 | 108,844 | — | — |
| 1991-09-06 | $3.70 | $4.26 | 300,375 | — | — |
| 1991-09-05 | $3.60 | $4.14 | 224,438 | — | — |
| 1991-09-04 | $3.60 | $4.14 | 521,438 | — | — |
| 1991-09-03 | $3.60 | $4.14 | 255,656 | — | — |
| 1991-08-30 | $3.61 | $4.16 | 224,438 | — | — |
| 1991-08-29 | $3.67 | $4.23 | 403,313 | — | — |
| 1991-08-28 | $3.64 | $4.20 | 185,625 | — | — |
| 1991-08-27 | $3.60 | $4.14 | 197,438 | — | — |
| 1991-08-26 | $3.63 | $4.18 | 113,063 | — | — |
| 1991-08-23 | $3.64 | $4.20 | 64,125 | — | — |
| 1991-08-22 | $3.63 | $4.15 | 23,625 | — | — |
| 1991-08-21 | $3.64 | $4.17 | 401,625 | — | — |
| 1991-08-20 | $3.70 | $4.24 | 84,375 | — | — |
| 1991-08-19 | $3.73 | $4.27 | 214,313 | — | — |
| 1991-08-16 | $3.73 | $4.27 | 63,281 | — | — |
| 1991-08-15 | $3.75 | $4.29 | 206,719 | — | — |
| 1991-08-14 | $3.75 | $4.29 | 238,781 | — | — |
| 1991-08-13 | $3.76 | $4.31 | 232,031 | — | — |
| 1991-08-12 | $3.70 | $4.24 | 135,000 | — | — |
| 1991-08-09 | $3.64 | $4.17 | 144,281 | — | — |
| 1991-08-08 | $3.61 | $4.14 | 630,281 | — | — |
| 1991-08-07 | $3.61 | $4.14 | 174,656 | — | — |
| 1991-08-06 | $3.56 | $4.07 | 228,656 | — | — |
| 1991-08-05 | $3.57 | $4.09 | 75,938 | — | — |
| 1991-08-02 | $3.60 | $4.12 | 65,813 | — | — |
| 1991-08-01 | $3.60 | $4.12 | 116,438 | — | — |
| 1991-07-31 | $3.66 | $4.19 | 395,719 | — | — |
| 1991-07-30 | $3.60 | $4.12 | 437,063 | — | — |
| 1991-07-29 | $3.61 | $4.14 | 179,719 | — | — |
| 1991-07-26 | $3.50 | $4.00 | 127,406 | — | — |
| 1991-07-25 | $3.50 | $4.00 | 43,031 | — | — |
| 1991-07-24 | $3.51 | $4.02 | 87,750 | — | — |
| 1991-07-23 | $3.51 | $4.02 | 75,938 | — | — |
| 1991-07-22 | $3.53 | $4.03 | 97,031 | — | — |
| 1991-07-19 | $3.50 | $4.00 | 240,469 | — | — |
| 1991-07-18 | $3.51 | $4.02 | 141,750 | — | — |
| 1991-07-17 | $3.51 | $4.02 | 318,938 | — | — |
| 1991-07-16 | $3.53 | $4.03 | 260,719 | — | — |
| 1991-07-15 | $3.53 | $4.03 | 178,031 | — | — |
| 1991-07-12 | $3.50 | $4.00 | 419,344 | — | — |
| 1991-07-11 | $3.48 | $3.98 | 312,188 | — | — |
| 1991-07-10 | $3.45 | $3.95 | 60,750 | — | — |
| 1991-07-09 | $3.47 | $3.97 | 211,781 | — | — |
| 1991-07-08 | $3.35 | $3.83 | 105,469 | — | — |
| 1991-07-05 | $3.29 | $3.76 | 26,156 | — | — |
| 1991-07-03 | $3.30 | $3.78 | 178,875 | — | — |
| 1991-07-02 | $3.32 | $3.80 | 30,375 | — | — |
| 1991-07-01 | $3.30 | $3.78 | 386,438 | — | — |
| 1991-06-28 | $3.29 | $3.76 | 1,239,469 | — | — |
| 1991-06-27 | $3.32 | $3.80 | 86,063 | — | — |
| 1991-06-26 | $3.33 | $3.81 | 491,906 | — | — |
| 1991-06-25 | $3.30 | $3.78 | 156,094 | — | — |
| 1991-06-24 | $3.32 | $3.80 | 292,781 | — | — |
| 1991-06-21 | $3.33 | $3.81 | 175,500 | — | — |
| 1991-06-20 | $3.36 | $3.85 | 48,094 | — | — |
| 1991-06-19 | $3.39 | $3.88 | 75,938 | — | — |
| 1991-06-18 | $3.44 | $3.93 | 26,156 | — | — |
| 1991-06-17 | $3.44 | $3.93 | 610,031 | — | — |
| 1991-06-14 | $3.50 | $4.00 | 134,156 | — | — |
| 1991-06-13 | $3.47 | $3.97 | 206,719 | — | — |
| 1991-06-12 | $3.50 | $4.00 | 154,406 | — | — |
| 1991-06-11 | $3.50 | $4.00 | 161,156 | — | — |
| 1991-06-10 | $3.51 | $4.02 | 340,875 | — | — |
| 1991-06-07 | $3.50 | $4.00 | 29,531 | — | — |
| 1991-06-06 | $3.54 | $4.05 | 218,531 | — | — |
| 1991-06-05 | $3.54 | $4.05 | 173,813 | — | — |
| 1991-06-04 | $3.53 | $4.03 | 55,688 | — | — |
| 1991-06-03 | $3.53 | $4.03 | 15,188 | — | — |
| 1991-05-31 | $3.56 | $4.04 | 913,781 | — | — |
| 1991-05-30 | $3.61 | $4.11 | 883,406 | — | — |
| 1991-05-29 | $3.59 | $4.08 | 72,563 | — | — |
| 1991-05-28 | $3.53 | $4.01 | 309,656 | — | — |
| 1991-05-24 | $3.53 | $4.01 | 48,938 | — | — |
| 1991-05-23 | $3.47 | $3.94 | 227,813 | — | — |
| 1991-05-22 | $3.44 | $3.91 | 99,563 | — | — |
| 1991-05-21 | $3.39 | $3.86 | 475,875 | — | — |
| 1991-05-20 | $3.41 | $3.88 | 560,250 | — | — |
| 1991-05-17 | $3.47 | $3.94 | 208,406 | — | — |
| 1991-05-16 | $3.56 | $4.04 | 102,094 | — | — |
| 1991-05-15 | $3.54 | $4.03 | 395,719 | — | — |
| 1991-05-14 | $3.53 | $4.01 | 327,375 | — | — |
| 1991-05-13 | $3.54 | $4.03 | 349,313 | — | — |
| 1991-05-10 | $3.54 | $4.03 | 147,656 | — | — |
| 1991-05-09 | $3.51 | $3.99 | 105,469 | — | — |
| 1991-05-08 | $3.45 | $3.93 | 43,875 | — | — |
| 1991-05-07 | $3.48 | $3.96 | 54,000 | — | — |
| 1991-05-06 | $3.48 | $3.96 | 143,438 | — | — |
| 1991-05-03 | $3.54 | $4.03 | 60,750 | — | — |
| 1991-05-02 | $3.47 | $3.94 | 129,094 | — | — |
| 1991-05-01 | $3.42 | $3.89 | 328,219 | — | — |
| 1991-04-30 | $3.51 | $3.99 | 200,813 | — | — |
| 1991-04-29 | $3.48 | $3.96 | 426,938 | — | — |
| 1991-04-26 | $3.53 | $4.01 | 66,656 | — | — |
| 1991-04-25 | $3.53 | $4.01 | 58,219 | — | — |
| 1991-04-24 | $3.50 | $3.98 | 400,781 | — | — |
| 1991-04-23 | $3.45 | $3.93 | 858,938 | — | — |
| 1991-04-22 | $3.47 | $3.94 | 42,188 | — | — |
| 1991-04-19 | $3.45 | $3.93 | 33,750 | — | — |
| 1991-04-18 | $3.45 | $3.93 | 313,875 | — | — |
| 1991-04-17 | $3.47 | $3.94 | 576,281 | — | — |
| 1991-04-16 | $3.42 | $3.89 | 52,313 | — | — |
| 1991-04-15 | $3.38 | $3.84 | 275,906 | — | — |
| 1991-04-12 | $3.35 | $3.81 | 333,281 | — | — |
| 1991-04-11 | $3.35 | $3.81 | 503,719 | — | — |
| 1991-04-10 | $3.35 | $3.81 | 560,250 | — | — |
| 1991-04-09 | $3.35 | $3.81 | 108,844 | — | — |
| 1991-04-08 | $3.32 | $3.77 | 28,688 | — | — |
| 1991-04-05 | $3.32 | $3.77 | 172,125 | — | — |
| 1991-04-04 | $3.38 | $3.84 | 72,563 | — | — |
| 1991-04-03 | $3.38 | $3.84 | 125,719 | — | — |
| 1991-04-02 | $3.16 | $3.59 | 578,813 | — | — |
| 1991-04-01 | $3.16 | $3.60 | 56,616 | — | — |
| 1991-03-28 | $3.14 | $3.57 | 167,991 | — | — |
| 1991-03-27 | $3.15 | $3.58 | 424,153 | — | — |
| 1991-03-26 | $3.10 | $3.52 | 77,034 | — | — |
| 1991-03-25 | $3.04 | $3.46 | 11,138 | — | — |
| 1991-03-22 | $3.06 | $3.48 | 118,800 | — | — |
| 1991-03-21 | $2.99 | $3.40 | 162,422 | — | — |
| 1991-03-20 | $2.99 | $3.40 | 33,413 | — | — |
| 1991-03-19 | $2.99 | $3.40 | 207,900 | — | — |
| 1991-03-18 | $3.00 | $3.42 | 57,544 | — | — |
| 1991-03-15 | $3.02 | $3.43 | 32,484 | — | — |
| 1991-03-14 | $3.02 | $3.43 | 110,447 | — | — |
| 1991-03-13 | $3.02 | $3.43 | 179,128 | — | — |
| 1991-03-12 | $3.04 | $3.46 | 179,128 | — | — |
| 1991-03-11 | $3.10 | $3.52 | 92,813 | — | — |
| 1991-03-08 | $3.02 | $3.43 | 140,147 | — | — |
| 1991-03-07 | $3.03 | $3.45 | 108,591 | — | — |
| 1991-03-06 | $3.02 | $3.43 | 53,831 | — | — |
| 1991-03-05 | $3.06 | $3.48 | 241,313 | — | — |
| 1991-03-04 | $2.95 | $3.35 | 169,847 | — | — |
| 1991-03-01 | $2.92 | $3.32 | 221,822 | — | — |
| 1991-02-28 | $2.81 | $3.20 | 738,788 | — | — |
| 1991-02-27 | $2.87 | $3.24 | 26,916 | — | — |
| 1991-02-26 | $2.88 | $3.25 | 195,834 | — | — |
| 1991-02-25 | $2.94 | $3.32 | 150,356 | — | — |
| 1991-02-22 | $3.00 | $3.39 | 408,375 | — | — |
| 1991-02-21 | $3.02 | $3.41 | 191,194 | — | — |
| 1991-02-20 | $3.06 | $3.45 | 195,834 | — | — |
| 1991-02-19 | $3.07 | $3.47 | 220,894 | — | — |
| 1991-02-15 | $3.08 | $3.48 | 380,531 | — | — |
| 1991-02-14 | $3.03 | $3.42 | 352,688 | — | — |
| 1991-02-13 | $3.07 | $3.47 | 171,703 | — | — |
| 1991-02-12 | $3.07 | $3.47 | 85,388 | — | — |
| 1991-02-11 | $3.07 | $3.47 | 370,322 | — | — |
| 1991-02-08 | $3.06 | $3.45 | 286,791 | — | — |
| 1991-02-07 | $3.02 | $3.41 | 578,222 | — | — |
| 1991-02-06 | $2.91 | $3.28 | 130,866 | — | — |
| 1991-02-05 | $2.90 | $3.27 | 439,003 | — | — |
| 1991-02-04 | $2.80 | $3.16 | 326,700 | — | — |
| 1991-02-01 | $2.71 | $3.06 | 193,978 | — | — |
| 1991-01-31 | $2.71 | $3.06 | 145,716 | — | — |
| 1991-01-30 | $2.69 | $3.04 | 195,834 | — | — |
| 1991-01-29 | $2.65 | $3.00 | 118,800 | — | — |
| 1991-01-28 | $2.63 | $2.97 | 212,541 | — | — |
| 1991-01-25 | $2.64 | $2.98 | 129,938 | — | — |
| 1991-01-24 | $2.60 | $2.94 | 327,628 | — | — |
| 1991-01-23 | $2.55 | $2.87 | 26,916 | — | — |
| 1991-01-22 | $2.48 | $2.80 | 110,447 | — | — |
| 1991-01-21 | $2.49 | $2.81 | 246,881 | — | — |
| 1991-01-18 | $2.55 | $2.87 | 77,963 | — | — |
| 1991-01-17 | $2.53 | $2.86 | 690,525 | — | — |
| 1991-01-16 | $2.45 | $2.77 | 56,616 | — | — |
| 1991-01-15 | $2.41 | $2.72 | 30,628 | — | — |
| 1991-01-14 | $2.42 | $2.74 | 304,425 | — | — |
| 1991-01-11 | $2.42 | $2.74 | 54,759 | — | — |
| 1991-01-10 | $2.42 | $2.74 | 72,394 | — | — |
| 1991-01-09 | $2.41 | $2.72 | 64,969 | — | — |
| 1991-01-08 | $2.40 | $2.71 | 717,441 | — | — |
| 1991-01-07 | $2.42 | $2.74 | 457,566 | — | — |
| 1991-01-04 | $2.42 | $2.74 | 59,400 | — | — |
| 1991-01-03 | $2.42 | $2.74 | 538,313 | — | — |
| 1991-01-02 | $2.46 | $2.78 | 92,813 | — | — |