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 | $4.46 | $5.10 | 1,515,000 | — | — |
| 1991-12-30 | $4.50 | $5.15 | 1,195,800 | — | — |
| 1991-12-27 | $4.60 | $5.27 | 916,200 | — | — |
| 1991-12-26 | $4.58 | $5.25 | 733,200 | — | — |
| 1991-12-24 | $4.38 | $5.01 | 879,600 | — | — |
| 1991-12-23 | $4.25 | $4.86 | 1,370,400 | — | — |
| 1991-12-20 | $4.13 | $4.72 | 1,185,600 | — | — |
| 1991-12-19 | $4.15 | $4.75 | 750,600 | — | — |
| 1991-12-18 | $4.17 | $4.77 | 1,751,400 | — | — |
| 1991-12-17 | $3.94 | $4.51 | 194,400 | — | — |
| 1991-12-16 | $3.96 | $4.53 | 415,200 | — | — |
| 1991-12-13 | $3.90 | $4.46 | 866,400 | — | — |
| 1991-12-12 | $3.81 | $4.36 | 1,251,600 | — | — |
| 1991-12-11 | $3.71 | $4.24 | 655,800 | — | — |
| 1991-12-10 | $3.75 | $4.29 | 608,400 | — | — |
| 1991-12-09 | $3.67 | $4.20 | 826,200 | — | — |
| 1991-12-06 | $3.65 | $4.17 | 1,431,000 | — | — |
| 1991-12-05 | $3.73 | $4.27 | 609,600 | — | — |
| 1991-12-04 | $3.75 | $4.29 | 321,600 | — | — |
| 1991-12-03 | $3.73 | $4.27 | 1,519,800 | — | — |
| 1991-12-02 | $3.75 | $4.29 | 1,039,800 | — | — |
| 1991-11-29 | $3.63 | $4.15 | 432,600 | — | — |
| 1991-11-27 | $3.69 | $4.22 | 603,600 | — | — |
| 1991-11-26 | $3.73 | $4.27 | 1,923,600 | — | — |
| 1991-11-25 | $3.79 | $4.34 | 1,630,200 | — | — |
| 1991-11-22 | $3.75 | $4.29 | 2,008,200 | — | — |
| 1991-11-21 | $3.69 | $4.22 | 2,215,200 | — | — |
| 1991-11-20 | $3.52 | $4.03 | 4,702,800 | — | — |
| 1991-11-19 | $3.63 | $4.15 | 3,880,800 | — | — |
| 1991-11-18 | $3.88 | $4.44 | 1,002,000 | — | — |
| 1991-11-15 | $4.04 | $4.63 | 657,600 | — | — |
| 1991-11-14 | $4.13 | $4.72 | 424,800 | — | — |
| 1991-11-13 | $4.13 | $4.72 | 625,200 | — | — |
| 1991-11-12 | $4.13 | $4.72 | 1,701,000 | — | — |
| 1991-11-11 | $4.00 | $4.58 | 484,800 | — | — |
| 1991-11-08 | $4.02 | $4.60 | 336,000 | — | — |
| 1991-11-07 | $4.04 | $4.61 | 796,800 | — | — |
| 1991-11-06 | $4.00 | $4.56 | 313,200 | — | — |
| 1991-11-05 | $3.94 | $4.49 | 484,200 | — | — |
| 1991-11-04 | $3.94 | $4.49 | 766,800 | — | — |
| 1991-11-01 | $3.98 | $4.53 | 2,343,000 | — | — |
| 1991-10-31 | $3.98 | $4.53 | 1,203,600 | — | — |
| 1991-10-30 | $3.94 | $4.49 | 789,600 | — | — |
| 1991-10-29 | $3.88 | $4.42 | 528,000 | — | — |
| 1991-10-28 | $3.92 | $4.46 | 1,194,600 | — | — |
| 1991-10-25 | $3.83 | $4.37 | 1,185,600 | — | — |
| 1991-10-24 | $3.94 | $4.49 | 481,200 | — | — |
| 1991-10-23 | $4.04 | $4.61 | 1,704,600 | — | — |
| 1991-10-22 | $3.90 | $4.44 | 1,097,400 | — | — |
| 1991-10-21 | $3.83 | $4.37 | 1,071,000 | — | — |
| 1991-10-18 | $3.85 | $4.39 | 691,200 | — | — |
| 1991-10-17 | $3.96 | $4.51 | 540,600 | — | — |
| 1991-10-16 | $4.00 | $4.56 | 1,396,800 | — | — |
| 1991-10-15 | $4.08 | $4.65 | 718,200 | — | — |
| 1991-10-14 | $4.10 | $4.68 | 311,400 | — | — |
| 1991-10-11 | $4.04 | $4.61 | 398,400 | — | — |
| 1991-10-10 | $3.98 | $4.53 | 756,000 | — | — |
| 1991-10-09 | $3.85 | $4.39 | 502,800 | — | — |
| 1991-10-08 | $3.85 | $4.39 | 586,200 | — | — |
| 1991-10-07 | $3.85 | $4.39 | 419,400 | — | — |
| 1991-10-04 | $3.85 | $4.39 | 655,200 | — | — |
| 1991-10-03 | $3.83 | $4.37 | 1,078,800 | — | — |
| 1991-10-02 | $3.96 | $4.51 | 1,076,400 | — | — |
| 1991-10-01 | $4.17 | $4.75 | 1,407,600 | — | — |
| 1991-09-30 | $4.10 | $4.68 | 563,400 | — | — |
| 1991-09-27 | $4.02 | $4.58 | 559,200 | — | — |
| 1991-09-26 | $4.00 | $4.56 | 761,400 | — | — |
| 1991-09-25 | $3.98 | $4.53 | 891,000 | — | — |
| 1991-09-24 | $3.92 | $4.46 | 583,800 | — | — |
| 1991-09-23 | $3.92 | $4.46 | 325,200 | — | — |
| 1991-09-20 | $3.94 | $4.49 | 1,139,400 | — | — |
| 1991-09-19 | $3.90 | $4.44 | 1,266,000 | — | — |
| 1991-09-18 | $3.83 | $4.37 | 1,287,000 | — | — |
| 1991-09-17 | $3.94 | $4.49 | 957,600 | — | — |
| 1991-09-16 | $3.90 | $4.44 | 546,000 | — | — |
| 1991-09-13 | $3.77 | $4.30 | 761,400 | — | — |
| 1991-09-12 | $3.88 | $4.42 | 732,600 | — | — |
| 1991-09-11 | $3.88 | $4.42 | 343,200 | — | — |
| 1991-09-10 | $3.92 | $4.46 | 822,000 | — | — |
| 1991-09-09 | $4.02 | $4.58 | 199,800 | — | — |
| 1991-09-06 | $4.10 | $4.68 | 760,800 | — | — |
| 1991-09-05 | $4.10 | $4.68 | 858,000 | — | — |
| 1991-09-04 | $4.08 | $4.65 | 649,200 | — | — |
| 1991-09-03 | $4.15 | $4.72 | 2,197,200 | — | — |
| 1991-08-30 | $3.98 | $4.53 | 382,200 | — | — |
| 1991-08-29 | $4.02 | $4.58 | 334,800 | — | — |
| 1991-08-28 | $4.04 | $4.61 | 1,031,400 | — | — |
| 1991-08-27 | $4.08 | $4.65 | 703,800 | — | — |
| 1991-08-26 | $4.19 | $4.77 | 427,800 | — | — |
| 1991-08-23 | $4.21 | $4.80 | 265,800 | — | — |
| 1991-08-22 | $4.13 | $4.70 | 824,400 | — | — |
| 1991-08-21 | $4.00 | $4.56 | 1,246,800 | — | — |
| 1991-08-20 | $3.85 | $4.39 | 604,200 | — | — |
| 1991-08-19 | $3.75 | $4.27 | 1,135,200 | — | — |
| 1991-08-16 | $3.98 | $4.51 | 481,800 | — | — |
| 1991-08-15 | $4.02 | $4.56 | 223,800 | — | — |
| 1991-08-14 | $4.02 | $4.56 | 780,000 | — | — |
| 1991-08-13 | $4.00 | $4.54 | 680,400 | — | — |
| 1991-08-12 | $4.13 | $4.68 | 696,000 | — | — |
| 1991-08-09 | $3.98 | $4.51 | 1,211,400 | — | — |
| 1991-08-08 | $3.90 | $4.42 | 2,371,200 | — | — |
| 1991-08-07 | $3.96 | $4.49 | 1,987,200 | — | — |
| 1991-08-06 | $4.06 | $4.61 | 1,204,200 | — | — |
| 1991-08-05 | $4.04 | $4.59 | 424,800 | — | — |
| 1991-08-02 | $4.08 | $4.63 | 963,000 | — | — |
| 1991-08-01 | $4.13 | $4.68 | 413,400 | — | — |
| 1991-07-31 | $4.08 | $4.63 | 489,000 | — | — |
| 1991-07-30 | $4.10 | $4.66 | 892,200 | — | — |
| 1991-07-29 | $4.06 | $4.61 | 531,000 | — | — |
| 1991-07-26 | $4.13 | $4.68 | 759,000 | — | — |
| 1991-07-25 | $4.17 | $4.73 | 277,200 | — | — |
| 1991-07-24 | $4.13 | $4.68 | 600,000 | — | — |
| 1991-07-23 | $4.23 | $4.80 | 624,000 | — | — |
| 1991-07-22 | $4.21 | $4.77 | 364,800 | — | — |
| 1991-07-19 | $4.27 | $4.85 | 1,391,400 | — | — |
| 1991-07-18 | $4.33 | $4.92 | 1,315,200 | — | — |
| 1991-07-17 | $4.19 | $4.75 | 999,000 | — | — |
| 1991-07-16 | $4.27 | $4.85 | 579,000 | — | — |
| 1991-07-15 | $4.31 | $4.89 | 718,200 | — | — |
| 1991-07-12 | $4.33 | $4.92 | 547,800 | — | — |
| 1991-07-11 | $4.25 | $4.82 | 923,400 | — | — |
| 1991-07-10 | $4.21 | $4.77 | 1,253,400 | — | — |
| 1991-07-09 | $4.25 | $4.82 | 1,164,000 | — | — |
| 1991-07-08 | $4.21 | $4.77 | 423,600 | — | — |
| 1991-07-05 | $4.08 | $4.63 | 321,600 | — | — |
| 1991-07-03 | $4.08 | $4.63 | 657,000 | — | — |
| 1991-07-02 | $4.15 | $4.70 | 586,800 | — | — |
| 1991-07-01 | $4.10 | $4.66 | 922,800 | — | — |
| 1991-06-28 | $4.06 | $4.61 | 1,324,800 | — | — |
| 1991-06-27 | $4.08 | $4.63 | 450,600 | — | — |
| 1991-06-26 | $4.13 | $4.68 | 672,600 | — | — |
| 1991-06-25 | $4.10 | $4.66 | 2,025,000 | — | — |
| 1991-06-24 | $4.08 | $4.63 | 840,000 | — | — |
| 1991-06-21 | $4.21 | $4.77 | 1,338,600 | — | — |
| 1991-06-20 | $4.08 | $4.63 | 2,255,400 | — | — |
| 1991-06-19 | $4.10 | $4.66 | 455,400 | — | — |
| 1991-06-18 | $4.17 | $4.73 | 917,400 | — | — |
| 1991-06-17 | $4.21 | $4.77 | 1,579,800 | — | — |
| 1991-06-14 | $4.25 | $4.82 | 610,800 | — | — |
| 1991-06-13 | $4.25 | $4.82 | 865,800 | — | — |
| 1991-06-12 | $4.27 | $4.85 | 1,331,400 | — | — |
| 1991-06-11 | $4.31 | $4.89 | 757,200 | — | — |
| 1991-06-10 | $4.27 | $4.85 | 708,000 | — | — |
| 1991-06-07 | $4.42 | $5.01 | 2,133,000 | — | — |
| 1991-06-06 | $4.40 | $4.99 | 1,792,800 | — | — |
| 1991-06-05 | $4.46 | $5.06 | 2,995,800 | — | — |
| 1991-06-04 | $4.40 | $4.99 | 2,184,000 | — | — |
| 1991-06-03 | $4.27 | $4.85 | 1,983,600 | — | — |
| 1991-05-31 | $4.21 | $4.77 | 1,340,400 | — | — |
| 1991-05-30 | $4.19 | $4.75 | 1,248,600 | — | — |
| 1991-05-29 | $4.06 | $4.61 | 1,403,400 | — | — |
| 1991-05-28 | $3.96 | $4.49 | 751,800 | — | — |
| 1991-05-24 | $3.94 | $4.47 | 617,400 | — | — |
| 1991-05-23 | $3.92 | $4.44 | 1,288,200 | — | — |
| 1991-05-22 | $3.83 | $4.35 | 915,600 | — | — |
| 1991-05-21 | $3.79 | $4.30 | 705,000 | — | — |
| 1991-05-20 | $3.77 | $4.28 | 381,600 | — | — |
| 1991-05-17 | $3.77 | $4.26 | 900,600 | — | — |
| 1991-05-16 | $3.75 | $4.24 | 713,400 | — | — |
| 1991-05-15 | $3.75 | $4.24 | 1,231,200 | — | — |
| 1991-05-14 | $3.85 | $4.35 | 475,800 | — | — |
| 1991-05-13 | $3.94 | $4.45 | 1,744,200 | — | — |
| 1991-05-10 | $3.83 | $4.33 | 511,800 | — | — |
| 1991-05-09 | $3.88 | $4.38 | 1,193,400 | — | — |
| 1991-05-08 | $3.77 | $4.26 | 1,227,000 | — | — |
| 1991-05-07 | $3.75 | $4.24 | 727,200 | — | — |
| 1991-05-06 | $3.88 | $4.38 | 1,290,600 | — | — |
| 1991-05-03 | $3.79 | $4.28 | 736,200 | — | — |
| 1991-05-02 | $3.83 | $4.33 | 1,251,600 | — | — |
| 1991-05-01 | $3.79 | $4.28 | 1,197,000 | — | — |
| 1991-04-30 | $3.81 | $4.31 | 715,800 | — | — |
| 1991-04-29 | $3.83 | $4.33 | 396,600 | — | — |
| 1991-04-26 | $3.88 | $4.38 | 662,400 | — | — |
| 1991-04-25 | $3.96 | $4.47 | 649,200 | — | — |
| 1991-04-24 | $4.02 | $4.54 | 766,800 | — | — |
| 1991-04-23 | $3.94 | $4.45 | 724,200 | — | — |
| 1991-04-22 | $3.96 | $4.47 | 780,600 | — | — |
| 1991-04-19 | $4.00 | $4.52 | 2,323,800 | — | — |
| 1991-04-18 | $4.10 | $4.64 | 1,499,400 | — | — |
| 1991-04-17 | $4.06 | $4.59 | 2,671,200 | — | — |
| 1991-04-16 | $3.98 | $4.49 | 790,200 | — | — |
| 1991-04-15 | $4.00 | $4.52 | 1,160,400 | — | — |
| 1991-04-12 | $3.98 | $4.49 | 2,509,800 | — | — |
| 1991-04-11 | $4.17 | $4.71 | 2,116,200 | — | — |
| 1991-04-10 | $3.83 | $4.33 | 2,910,000 | — | — |
| 1991-04-09 | $3.75 | $4.24 | 1,921,800 | — | — |
| 1991-04-08 | $3.83 | $4.33 | 784,800 | — | — |
| 1991-04-05 | $3.85 | $4.35 | 3,189,000 | — | — |
| 1991-04-04 | $3.92 | $4.42 | 3,265,200 | — | — |
| 1991-04-03 | $3.83 | $4.33 | 1,787,400 | — | — |
| 1991-04-02 | $3.75 | $4.24 | 1,238,400 | — | — |
| 1991-04-01 | $3.54 | $4.00 | 939,000 | — | — |
| 1991-03-28 | $3.61 | $4.08 | 723,600 | — | — |
| 1991-03-27 | $3.61 | $4.08 | 656,400 | — | — |
| 1991-03-26 | $3.61 | $4.08 | 1,076,400 | — | — |
| 1991-03-25 | $3.64 | $4.11 | 600,000 | — | — |
| 1991-03-22 | $3.61 | $4.08 | 529,200 | — | — |
| 1991-03-21 | $3.51 | $3.96 | 439,200 | — | — |
| 1991-03-20 | $3.50 | $3.95 | 1,318,800 | — | — |
| 1991-03-19 | $3.51 | $3.96 | 955,200 | — | — |
| 1991-03-18 | $3.55 | $4.01 | 1,489,200 | — | — |
| 1991-03-15 | $3.57 | $4.04 | 1,411,200 | — | — |
| 1991-03-14 | $3.60 | $4.07 | 1,282,800 | — | — |
| 1991-03-13 | $3.63 | $4.09 | 994,800 | — | — |
| 1991-03-12 | $3.68 | $4.15 | 1,413,600 | — | — |
| 1991-03-11 | $3.69 | $4.16 | 445,200 | — | — |
| 1991-03-08 | $3.75 | $4.24 | 535,200 | — | — |
| 1991-03-07 | $3.72 | $4.20 | 1,261,200 | — | — |
| 1991-03-06 | $3.76 | $4.25 | 2,631,600 | — | — |
| 1991-03-05 | $3.65 | $4.12 | 1,936,800 | — | — |
| 1991-03-04 | $3.57 | $4.04 | 1,335,600 | — | — |
| 1991-03-01 | $3.56 | $4.02 | 1,021,200 | — | — |
| 1991-02-28 | $3.54 | $4.00 | 1,730,400 | — | — |
| 1991-02-27 | $3.51 | $3.96 | 1,872,000 | — | — |
| 1991-02-26 | $3.49 | $3.94 | 801,600 | — | — |
| 1991-02-25 | $3.61 | $4.06 | 1,179,600 | — | — |
| 1991-02-22 | $3.56 | $4.00 | 921,600 | — | — |
| 1991-02-21 | $3.52 | $3.96 | 1,476,000 | — | — |
| 1991-02-20 | $3.41 | $3.83 | 1,124,400 | — | — |
| 1991-02-19 | $3.44 | $3.86 | 2,126,400 | — | — |
| 1991-02-15 | $3.42 | $3.84 | 3,291,600 | — | — |
| 1991-02-14 | $3.36 | $3.78 | 1,683,600 | — | — |
| 1991-02-13 | $3.55 | $3.99 | 1,573,200 | — | — |
| 1991-02-12 | $3.54 | $3.98 | 1,437,600 | — | — |
| 1991-02-11 | $3.64 | $4.09 | 1,063,200 | — | — |
| 1991-02-08 | $3.59 | $4.04 | 550,800 | — | — |
| 1991-02-07 | $3.60 | $4.05 | 2,110,800 | — | — |
| 1991-02-06 | $3.66 | $4.11 | 3,228,000 | — | — |
| 1991-02-05 | $3.63 | $4.07 | 3,129,600 | — | — |
| 1991-02-04 | $3.46 | $3.89 | 1,640,400 | — | — |
| 1991-02-01 | $3.38 | $3.79 | 2,018,400 | — | — |
| 1991-01-31 | $3.31 | $3.72 | 475,200 | — | — |
| 1991-01-30 | $3.27 | $3.68 | 1,654,800 | — | — |
| 1991-01-29 | $3.25 | $3.65 | 876,000 | — | — |
| 1991-01-28 | $3.24 | $3.64 | 1,159,200 | — | — |
| 1991-01-25 | $3.22 | $3.62 | 1,320,000 | — | — |
| 1991-01-24 | $3.17 | $3.56 | 2,383,200 | — | — |
| 1991-01-23 | $3.19 | $3.58 | 386,400 | — | — |
| 1991-01-22 | $3.16 | $3.55 | 291,600 | — | — |
| 1991-01-21 | $3.25 | $3.65 | 520,800 | — | — |
| 1991-01-18 | $3.29 | $3.70 | 936,000 | — | — |
| 1991-01-17 | $3.25 | $3.65 | 2,550,000 | — | — |
| 1991-01-16 | $3.23 | $3.63 | 3,356,400 | — | — |
| 1991-01-15 | $3.14 | $3.52 | 376,800 | — | — |
| 1991-01-14 | $3.07 | $3.45 | 771,600 | — | — |
| 1991-01-11 | $3.00 | $3.37 | 487,200 | — | — |
| 1991-01-10 | $2.99 | $3.36 | 312,000 | — | — |
| 1991-01-09 | $2.97 | $3.34 | 1,360,800 | — | — |
| 1991-01-08 | $2.94 | $3.30 | 3,550,800 | — | — |
| 1991-01-07 | $3.01 | $3.38 | 1,250,400 | — | — |
| 1991-01-04 | $3.06 | $3.44 | 696,000 | — | — |
| 1991-01-03 | $3.04 | $3.42 | 1,548,000 | — | — |
| 1991-01-02 | $3.02 | $3.40 | 702,000 | — | — |