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
- 1973-05-03 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 | $4.51 | $4.72 | 301,076 | — | — |
| 1991-12-30 | $4.20 | $4.40 | 847,837 | — | — |
| 1991-12-27 | $4.14 | $4.34 | 3,487,834 | — | — |
| 1991-12-26 | $4.07 | $4.26 | 96,487 | — | — |
| 1991-12-24 | $4.14 | $4.34 | 1,090,841 | — | — |
| 1991-12-23 | $4.03 | $4.22 | 134,903 | — | — |
| 1991-12-20 | $4.00 | $4.19 | 144,731 | — | — |
| 1991-12-19 | $4.06 | $4.25 | 566,416 | — | — |
| 1991-12-18 | $4.04 | $4.24 | 1,341,887 | — | — |
| 1991-12-17 | $4.06 | $4.25 | 449,380 | — | — |
| 1991-12-16 | $4.21 | $4.41 | 426,152 | — | — |
| 1991-12-13 | $4.28 | $4.48 | 365,401 | — | — |
| 1991-12-12 | $4.28 | $4.48 | 1,547,369 | — | — |
| 1991-12-11 | $4.28 | $4.48 | 565,522 | — | — |
| 1991-12-10 | $4.31 | $4.51 | 972,913 | — | — |
| 1991-12-09 | $4.34 | $4.54 | 258,193 | — | — |
| 1991-12-06 | $4.38 | $4.59 | 1,209,664 | — | — |
| 1991-12-05 | $4.39 | $4.60 | 1,968,160 | — | — |
| 1991-12-04 | $4.34 | $4.54 | 711,146 | — | — |
| 1991-12-03 | $4.35 | $4.56 | 1,471,430 | — | — |
| 1991-12-02 | $4.23 | $4.43 | 145,624 | — | — |
| 1991-11-29 | $4.09 | $4.28 | 411,857 | — | — |
| 1991-11-27 | $4.09 | $4.28 | 408,284 | — | — |
| 1991-11-26 | $4.09 | $4.28 | 482,436 | — | — |
| 1991-11-25 | $4.06 | $4.25 | 237,644 | — | — |
| 1991-11-22 | $4.09 | $4.28 | 525,319 | — | — |
| 1991-11-21 | $4.25 | $4.46 | 106,315 | — | — |
| 1991-11-20 | $4.34 | $4.54 | 1,097,989 | — | — |
| 1991-11-19 | $4.39 | $4.60 | 561,949 | — | — |
| 1991-11-18 | $4.70 | $4.92 | 436,873 | — | — |
| 1991-11-15 | $4.73 | $4.95 | 451,167 | — | — |
| 1991-11-14 | $4.77 | $5.00 | 1,456,242 | — | — |
| 1991-11-13 | $4.76 | $4.98 | 613,766 | — | — |
| 1991-11-12 | $4.56 | $4.78 | 335,918 | — | — |
| 1991-11-11 | $4.53 | $4.75 | 20,548 | — | — |
| 1991-11-08 | $4.53 | $4.75 | 519,065 | — | — |
| 1991-11-07 | $4.56 | $4.78 | 423,472 | — | — |
| 1991-11-06 | $4.51 | $4.72 | 350,213 | — | — |
| 1991-11-05 | $4.48 | $4.69 | 602,152 | — | — |
| 1991-11-04 | $4.53 | $4.75 | 553,908 | — | — |
| 1991-11-01 | $4.48 | $4.69 | 76,832 | — | — |
| 1991-10-31 | $4.45 | $4.66 | 379,695 | — | — |
| 1991-10-30 | $4.42 | $4.63 | 804,953 | — | — |
| 1991-10-29 | $4.45 | $4.66 | 838,903 | — | — |
| 1991-10-28 | $4.41 | $4.62 | 858,557 | — | — |
| 1991-10-25 | $4.42 | $4.63 | 1,319,552 | — | — |
| 1991-10-24 | $4.44 | $4.65 | 134,010 | — | — |
| 1991-10-23 | $4.42 | $4.63 | 41,096 | — | — |
| 1991-10-22 | $4.42 | $4.63 | 343,959 | — | — |
| 1991-10-21 | $4.39 | $4.60 | 1,310,618 | — | — |
| 1991-10-18 | $4.39 | $4.57 | 399,350 | — | — |
| 1991-10-17 | $4.34 | $4.52 | 230,497 | — | — |
| 1991-10-16 | $4.34 | $4.52 | 180,467 | — | — |
| 1991-10-15 | $4.31 | $4.49 | 740,629 | — | — |
| 1991-10-14 | $4.27 | $4.44 | 829,969 | — | — |
| 1991-10-11 | $4.03 | $4.20 | 6,254 | — | — |
| 1991-10-10 | $4.11 | $4.28 | 115,249 | — | — |
| 1991-10-09 | $4.06 | $4.22 | 67,898 | — | — |
| 1991-10-08 | $4.03 | $4.20 | 289,462 | — | — |
| 1991-10-07 | $4.06 | $4.22 | 308,223 | — | — |
| 1991-10-04 | $4.09 | $4.25 | 278,741 | — | — |
| 1991-10-03 | $3.97 | $4.14 | 1,054,212 | — | — |
| 1991-10-02 | $4.03 | $4.20 | 1,400,851 | — | — |
| 1991-10-01 | $4.03 | $4.20 | 351,106 | — | — |
| 1991-09-30 | $3.97 | $4.14 | 463,675 | — | — |
| 1991-09-27 | $4.03 | $4.20 | 15,188 | — | — |
| 1991-09-26 | $3.97 | $4.14 | 382,375 | — | — |
| 1991-09-25 | $3.86 | $4.02 | 17,868 | — | — |
| 1991-09-24 | $3.92 | $4.08 | 358,253 | — | — |
| 1991-09-23 | $3.89 | $4.05 | 133,117 | — | — |
| 1991-09-20 | $3.83 | $3.99 | 184,040 | — | — |
| 1991-09-19 | $3.71 | $3.86 | 96,487 | — | — |
| 1991-09-18 | $3.64 | $3.79 | 7,147 | — | — |
| 1991-09-17 | $3.72 | $3.88 | 155,452 | — | — |
| 1991-09-16 | $3.86 | $4.02 | 19,655 | — | — |
| 1991-09-13 | $3.78 | $3.93 | 70,579 | — | — |
| 1991-09-12 | $3.81 | $3.96 | 251,939 | — | — |
| 1991-09-11 | $3.78 | $3.93 | 77,726 | — | — |
| 1991-09-10 | $3.72 | $3.88 | 117,035 | — | — |
| 1991-09-09 | $3.92 | $4.08 | 87,553 | — | — |
| 1991-09-06 | $3.92 | $4.08 | 1,106,029 | — | — |
| 1991-09-05 | $3.90 | $4.06 | 133,117 | — | — |
| 1991-09-04 | $3.86 | $4.02 | 371,654 | — | — |
| 1991-09-03 | $3.92 | $4.08 | 182,254 | — | — |
| 1991-08-30 | $3.89 | $4.05 | 65,218 | — | — |
| 1991-08-29 | $3.95 | $4.11 | 302,863 | — | — |
| 1991-08-28 | $4.03 | $4.20 | 523,532 | — | — |
| 1991-08-27 | $3.75 | $3.90 | 95,594 | — | — |
| 1991-08-26 | $3.78 | $3.93 | 236,751 | — | — |
| 1991-08-23 | $3.69 | $3.85 | 333,238 | — | — |
| 1991-08-22 | $3.69 | $3.85 | 427,939 | — | — |
| 1991-08-21 | $3.64 | $3.79 | 527,106 | — | — |
| 1991-08-20 | $3.58 | $3.73 | 374,335 | — | — |
| 1991-08-19 | $3.44 | $3.58 | 301,969 | — | — |
| 1991-08-16 | $3.61 | $3.76 | 153,665 | — | — |
| 1991-08-15 | $3.67 | $3.82 | 78,619 | — | — |
| 1991-08-14 | $3.64 | $3.79 | 124,183 | — | — |
| 1991-08-13 | $3.72 | $3.88 | 730,801 | — | — |
| 1991-08-12 | $3.75 | $3.90 | 176,000 | — | — |
| 1991-08-09 | $3.67 | $3.82 | 41,990 | — | — |
| 1991-08-08 | $3.69 | $3.85 | 226,924 | — | — |
| 1991-08-07 | $3.75 | $3.90 | 213,523 | — | — |
| 1991-08-06 | $3.81 | $3.96 | 258,193 | — | — |
| 1991-08-05 | $3.69 | $3.85 | 78,619 | — | — |
| 1991-08-02 | $3.75 | $3.90 | 835,329 | — | — |
| 1991-08-01 | $3.81 | $3.96 | 57,178 | — | — |
| 1991-07-31 | $3.72 | $3.88 | 360,040 | — | — |
| 1991-07-30 | $3.60 | $3.74 | 70,579 | — | — |
| 1991-07-29 | $3.57 | $3.72 | 423,472 | — | — |
| 1991-07-26 | $3.67 | $3.82 | 166,172 | — | — |
| 1991-07-25 | $3.83 | $3.99 | 209,056 | — | — |
| 1991-07-24 | $3.86 | $4.02 | 167,959 | — | — |
| 1991-07-23 | $4.00 | $4.17 | 8,041 | — | — |
| 1991-07-22 | $4.00 | $4.17 | 153,665 | — | — |
| 1991-07-19 | $4.11 | $4.26 | 299,289 | — | — |
| 1991-07-18 | $4.20 | $4.34 | 159,919 | — | — |
| 1991-07-17 | $4.23 | $4.37 | 49,137 | — | — |
| 1991-07-16 | $4.25 | $4.40 | 327,878 | — | — |
| 1991-07-15 | $4.25 | $4.40 | 426,152 | — | — |
| 1991-07-12 | $4.17 | $4.31 | 546,761 | — | — |
| 1991-07-11 | $4.17 | $4.31 | 1,040,811 | — | — |
| 1991-07-10 | $4.14 | $4.29 | 582,497 | — | — |
| 1991-07-09 | $4.23 | $4.37 | 225,137 | — | — |
| 1991-07-08 | $4.20 | $4.34 | 941,644 | — | — |
| 1991-07-05 | $4.23 | $4.37 | 361,827 | — | — |
| 1991-07-03 | $4.23 | $4.37 | 389,522 | — | — |
| 1991-07-02 | $4.25 | $4.40 | 972,019 | — | — |
| 1991-07-01 | $4.23 | $4.37 | 641,461 | — | — |
| 1991-06-28 | $4.31 | $4.46 | 363,614 | — | — |
| 1991-06-27 | $4.25 | $4.40 | 440,446 | — | — |
| 1991-06-26 | $4.34 | $4.49 | 428,832 | — | — |
| 1991-06-25 | $4.14 | $4.29 | 450,274 | — | — |
| 1991-06-24 | $4.14 | $4.29 | 197,441 | — | — |
| 1991-06-21 | $4.14 | $4.29 | 146,518 | — | — |
| 1991-06-20 | $4.16 | $4.30 | 159,025 | — | — |
| 1991-06-19 | $4.14 | $4.29 | 244,792 | — | — |
| 1991-06-18 | $4.14 | $4.29 | 188,507 | — | — |
| 1991-06-17 | $4.11 | $4.26 | 670,050 | — | — |
| 1991-06-14 | $3.97 | $4.11 | 553,015 | — | — |
| 1991-06-13 | $4.06 | $4.20 | 55,391 | — | — |
| 1991-06-12 | $4.03 | $4.17 | 1,097,989 | — | — |
| 1991-06-11 | $4.06 | $4.20 | 743,309 | — | — |
| 1991-06-10 | $4.02 | $4.16 | 267,127 | — | — |
| 1991-06-07 | $4.00 | $4.14 | 2,333,561 | — | — |
| 1991-06-06 | $4.00 | $4.14 | 4,192,726 | — | — |
| 1991-06-05 | $3.92 | $4.05 | 2,449,703 | — | — |
| 1991-06-04 | $3.93 | $4.07 | 1,606,333 | — | — |
| 1991-06-03 | $3.92 | $4.05 | 665,583 | — | — |
| 1991-05-31 | $3.96 | $4.10 | 399,350 | — | — |
| 1991-05-30 | $3.95 | $4.08 | 3,150,128 | — | — |
| 1991-05-29 | $3.95 | $4.08 | 248,365 | — | — |
| 1991-05-28 | $4.03 | $4.17 | 62,538 | — | — |
| 1991-05-24 | $4.00 | $4.14 | 49,137 | — | — |
| 1991-05-23 | $3.97 | $4.11 | 725,441 | — | — |
| 1991-05-22 | $4.06 | $4.20 | 1,332,953 | — | — |
| 1991-05-21 | $4.03 | $4.17 | 200,122 | — | — |
| 1991-05-20 | $4.00 | $4.14 | 58,071 | — | — |
| 1991-05-17 | $4.00 | $4.14 | 511,025 | — | — |
| 1991-05-16 | $4.00 | $4.14 | 33,056 | — | — |
| 1991-05-15 | $4.00 | $4.14 | 51,817 | — | — |
| 1991-05-14 | $4.03 | $4.17 | 100,061 | — | — |
| 1991-05-13 | $4.06 | $4.20 | 299,289 | — | — |
| 1991-05-10 | $4.09 | $4.23 | 507,451 | — | — |
| 1991-05-09 | $3.95 | $4.08 | 82,193 | — | — |
| 1991-05-08 | $3.95 | $4.08 | 113,462 | — | — |
| 1991-05-07 | $4.09 | $4.23 | 399,350 | — | — |
| 1991-05-06 | $4.11 | $4.26 | 595,004 | — | — |
| 1991-05-03 | $4.11 | $4.26 | 328,771 | — | — |
| 1991-05-02 | $4.00 | $4.14 | 16,081 | — | — |
| 1991-05-01 | $4.00 | $4.14 | 628,060 | — | — |
| 1991-04-30 | $3.95 | $4.08 | 167,066 | — | — |
| 1991-04-29 | $3.89 | $4.02 | 363,614 | — | — |
| 1991-04-26 | $3.92 | $4.05 | 291,248 | — | — |
| 1991-04-25 | $3.86 | $4.00 | 2,388,058 | — | — |
| 1991-04-24 | $3.92 | $4.05 | 191,188 | — | — |
| 1991-04-23 | $3.88 | $4.01 | 729,014 | — | — |
| 1991-04-22 | $3.89 | $4.02 | 662,009 | — | — |
| 1991-04-19 | $3.95 | $4.06 | 363,614 | — | — |
| 1991-04-18 | $3.89 | $4.00 | 205,482 | — | — |
| 1991-04-17 | $3.95 | $4.06 | 1,370,476 | — | — |
| 1991-04-16 | $3.86 | $3.97 | 188,507 | — | — |
| 1991-04-15 | $3.75 | $3.85 | 876,425 | — | — |
| 1991-04-12 | $3.58 | $3.68 | 235,858 | — | — |
| 1991-04-11 | $3.60 | $3.70 | 92,020 | — | — |
| 1991-04-10 | $3.64 | $3.74 | 486,903 | — | — |
| 1991-04-09 | $3.55 | $3.65 | 149,198 | — | — |
| 1991-04-08 | $3.53 | $3.62 | 68,792 | — | — |
| 1991-04-05 | $3.53 | $3.62 | 534,253 | — | — |
| 1991-04-04 | $3.58 | $3.68 | 50,924 | — | — |
| 1991-04-03 | $3.58 | $3.68 | 515,492 | — | — |
| 1991-04-02 | $3.44 | $3.54 | 71,472 | — | — |
| 1991-04-01 | $3.47 | $3.57 | 158,132 | — | — |
| 1991-03-28 | $3.47 | $3.57 | 149,198 | — | — |
| 1991-03-27 | $3.41 | $3.51 | 488,690 | — | — |
| 1991-03-26 | $3.41 | $3.51 | 66,112 | — | — |
| 1991-03-25 | $3.39 | $3.48 | 16,975 | — | — |
| 1991-03-22 | $3.36 | $3.45 | 18,761 | — | — |
| 1991-03-21 | $3.41 | $3.51 | 120,609 | — | — |
| 1991-03-20 | $3.33 | $3.42 | 150,091 | — | — |
| 1991-03-19 | $3.39 | $3.48 | 329,665 | — | — |
| 1991-03-18 | $3.36 | $3.45 | 42,883 | — | — |
| 1991-03-15 | $3.36 | $3.45 | 273,380 | — | — |
| 1991-03-14 | $3.36 | $3.45 | 100,061 | — | — |
| 1991-03-13 | $3.39 | $3.48 | 61,645 | — | — |
| 1991-03-12 | $3.44 | $3.54 | 153,665 | — | — |
| 1991-03-11 | $3.30 | $3.39 | 2,680 | — | — |
| 1991-03-08 | $3.34 | $3.44 | 73,259 | — | — |
| 1991-03-07 | $3.34 | $3.44 | 45,563 | — | — |
| 1991-03-06 | $3.36 | $3.45 | 209,056 | — | — |
| 1991-03-05 | $3.36 | $3.45 | 111,675 | — | — |
| 1991-03-04 | $3.34 | $3.44 | 543,187 | — | — |
| 1991-03-01 | $3.32 | $3.41 | 99,167 | — | — |
| 1991-02-28 | $3.36 | $3.45 | 447,593 | — | — |
| 1991-02-27 | $3.33 | $3.42 | 29,482 | — | — |
| 1991-02-26 | $3.34 | $3.44 | 1,215,024 | — | — |
| 1991-02-25 | $3.33 | $3.42 | 37,523 | — | — |
| 1991-02-22 | $3.36 | $3.45 | 287,675 | — | — |
| 1991-02-21 | $3.27 | $3.37 | 699,532 | — | — |
| 1991-02-20 | $3.36 | $3.45 | 454,741 | — | — |
| 1991-02-19 | $3.36 | $3.45 | 4,286,533 | — | — |
| 1991-02-15 | $3.30 | $3.39 | 1,556,303 | — | — |
| 1991-02-14 | $3.36 | $3.45 | 6,418,186 | — | — |
| 1991-02-13 | $3.36 | $3.45 | 44,670 | — | — |
| 1991-02-12 | $3.36 | $3.45 | 318,050 | — | — |
| 1991-02-11 | $3.36 | $3.45 | 6,187,688 | — | — |
| 1991-02-08 | $3.19 | $3.28 | 346,639 | — | — |
| 1991-02-07 | $3.30 | $3.39 | 217,990 | — | — |
| 1991-02-06 | $3.33 | $3.42 | 312,690 | — | — |
| 1991-02-05 | $3.16 | $3.25 | 286,781 | — | — |
| 1991-02-04 | $2.97 | $3.05 | 895,187 | — | — |
| 1991-02-01 | $2.94 | $3.02 | 132,223 | — | — |
| 1991-01-31 | $2.97 | $3.05 | 14,294 | — | — |
| 1991-01-30 | $2.94 | $3.02 | 181,360 | — | — |
| 1991-01-29 | $2.84 | $2.92 | 9,827 | — | — |
| 1991-01-28 | $2.83 | $2.91 | 27,695 | — | — |
| 1991-01-25 | $2.80 | $2.88 | 50,924 | — | — |
| 1991-01-24 | $2.83 | $2.91 | 35,736 | — | — |
| 1991-01-23 | $2.85 | $2.93 | 19,655 | — | — |
| 1991-01-22 | $2.81 | $2.89 | 66,112 | — | — |
| 1991-01-21 | $2.80 | $2.88 | 58,964 | — | — |
| 1991-01-18 | $2.85 | $2.93 | 9,827 | — | — |
| 1991-01-17 | $2.91 | $2.97 | 59,858 | — | — |
| 1991-01-16 | $2.91 | $2.97 | 125,969 | — | — |
| 1991-01-15 | $2.90 | $2.95 | 233,177 | — | — |
| 1991-01-14 | $2.74 | $2.79 | 120,609 | — | — |
| 1991-01-11 | $2.74 | $2.79 | 74,152 | — | — |
| 1991-01-10 | $2.74 | $2.79 | 229,604 | — | — |
| 1991-01-09 | $2.78 | $2.84 | 315,370 | — | — |
| 1991-01-08 | $2.74 | $2.79 | 6,254 | — | — |
| 1991-01-07 | $2.80 | $2.85 | 200,122 | — | — |
| 1991-01-04 | $2.80 | $2.85 | 30,376 | — | — |
| 1991-01-03 | $2.78 | $2.84 | 37,523 | — | — |
| 1991-01-02 | $2.80 | $2.85 | 67,898 | — | — |