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
- 1973-05-08 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 | $5.83 | $6.04 | 1,173,600 | — | — |
| 1991-12-30 | $5.73 | $5.95 | 1,589,600 | — | — |
| 1991-12-27 | $5.61 | $5.82 | 562,400 | — | — |
| 1991-12-26 | $5.59 | $5.80 | 602,400 | — | — |
| 1991-12-24 | $5.56 | $5.77 | 960,800 | — | — |
| 1991-12-23 | $5.42 | $5.62 | 1,325,600 | — | — |
| 1991-12-20 | $5.36 | $5.56 | 2,925,600 | — | — |
| 1991-12-19 | $5.45 | $5.65 | 1,168,800 | — | — |
| 1991-12-18 | $5.36 | $5.56 | 1,258,400 | — | — |
| 1991-12-17 | $5.33 | $5.53 | 1,700,800 | — | — |
| 1991-12-16 | $5.30 | $5.49 | 829,600 | — | — |
| 1991-12-13 | $5.33 | $5.53 | 1,388,800 | — | — |
| 1991-12-12 | $5.20 | $5.40 | 641,600 | — | — |
| 1991-12-11 | $5.16 | $5.35 | 1,615,200 | — | — |
| 1991-12-10 | $5.11 | $5.30 | 1,020,800 | — | — |
| 1991-12-09 | $5.17 | $5.36 | 616,800 | — | — |
| 1991-12-06 | $5.22 | $5.41 | 645,600 | — | — |
| 1991-12-05 | $5.19 | $5.38 | 1,881,600 | — | — |
| 1991-12-04 | $5.30 | $5.49 | 1,472,800 | — | — |
| 1991-12-03 | $5.30 | $5.49 | 703,200 | — | — |
| 1991-12-02 | $5.22 | $5.41 | 1,250,400 | — | — |
| 1991-11-29 | $5.05 | $5.23 | 237,600 | — | — |
| 1991-11-27 | $5.11 | $5.30 | 438,400 | — | — |
| 1991-11-26 | $5.16 | $5.35 | 1,024,000 | — | — |
| 1991-11-25 | $5.13 | $5.31 | 999,200 | — | — |
| 1991-11-22 | $5.16 | $5.35 | 1,364,000 | — | — |
| 1991-11-21 | $5.22 | $5.41 | 686,400 | — | — |
| 1991-11-20 | $5.16 | $5.35 | 1,885,600 | — | — |
| 1991-11-19 | $5.08 | $5.27 | 1,596,000 | — | — |
| 1991-11-18 | $5.13 | $5.31 | 1,325,600 | — | — |
| 1991-11-15 | $5.13 | $5.31 | 1,006,400 | — | — |
| 1991-11-14 | $5.25 | $5.44 | 1,081,600 | — | — |
| 1991-11-13 | $5.23 | $5.43 | 812,000 | — | — |
| 1991-11-12 | $5.34 | $5.54 | 2,048,000 | — | — |
| 1991-11-11 | $5.20 | $5.40 | 527,200 | — | — |
| 1991-11-08 | $5.23 | $5.43 | 1,268,800 | — | — |
| 1991-11-07 | $5.20 | $5.40 | 1,121,600 | — | — |
| 1991-11-06 | $5.13 | $5.31 | 1,366,400 | — | — |
| 1991-11-05 | $5.11 | $5.30 | 845,600 | — | — |
| 1991-11-04 | $5.20 | $5.40 | 729,600 | — | — |
| 1991-11-01 | $5.23 | $5.43 | 836,800 | — | — |
| 1991-10-31 | $5.22 | $5.41 | 966,400 | — | — |
| 1991-10-30 | $5.25 | $5.44 | 558,400 | — | — |
| 1991-10-29 | $5.23 | $5.43 | 1,901,600 | — | — |
| 1991-10-28 | $5.11 | $5.30 | 1,108,000 | — | — |
| 1991-10-25 | $5.00 | $5.18 | 2,366,400 | — | — |
| 1991-10-24 | $5.09 | $5.28 | 1,222,400 | — | — |
| 1991-10-23 | $5.17 | $5.36 | 1,187,200 | — | — |
| 1991-10-22 | $5.19 | $5.38 | 550,400 | — | — |
| 1991-10-21 | $5.16 | $5.35 | 707,200 | — | — |
| 1991-10-18 | $5.14 | $5.32 | 796,000 | — | — |
| 1991-10-17 | $5.28 | $5.47 | 1,264,800 | — | — |
| 1991-10-16 | $5.34 | $5.53 | 1,531,200 | — | — |
| 1991-10-15 | $5.25 | $5.43 | 1,106,400 | — | — |
| 1991-10-14 | $5.16 | $5.34 | 826,400 | — | — |
| 1991-10-11 | $5.09 | $5.27 | 1,281,600 | — | — |
| 1991-10-10 | $5.03 | $5.21 | 1,366,400 | — | — |
| 1991-10-09 | $5.05 | $5.22 | 1,481,600 | — | — |
| 1991-10-08 | $5.06 | $5.24 | 2,985,600 | — | — |
| 1991-10-07 | $4.92 | $5.10 | 1,630,400 | — | — |
| 1991-10-04 | $4.86 | $5.03 | 3,440,800 | — | — |
| 1991-10-03 | $4.86 | $5.03 | 4,689,600 | — | — |
| 1991-10-02 | $4.86 | $5.03 | 5,026,400 | — | — |
| 1991-10-01 | $4.80 | $4.97 | 7,696,000 | — | — |
| 1991-09-30 | $5.03 | $5.21 | 3,404,000 | — | — |
| 1991-09-27 | $5.22 | $5.40 | 1,586,400 | — | — |
| 1991-09-26 | $5.31 | $5.50 | 2,610,400 | — | — |
| 1991-09-25 | $5.31 | $5.50 | 2,119,200 | — | — |
| 1991-09-24 | $5.42 | $5.61 | 663,200 | — | — |
| 1991-09-23 | $5.39 | $5.58 | 409,600 | — | — |
| 1991-09-20 | $5.47 | $5.66 | 1,647,200 | — | — |
| 1991-09-19 | $5.53 | $5.73 | 948,000 | — | — |
| 1991-09-18 | $5.47 | $5.66 | 952,800 | — | — |
| 1991-09-17 | $5.30 | $5.48 | 1,995,200 | — | — |
| 1991-09-16 | $5.38 | $5.56 | 745,600 | — | — |
| 1991-09-13 | $5.42 | $5.61 | 1,487,200 | — | — |
| 1991-09-12 | $5.48 | $5.68 | 1,336,000 | — | — |
| 1991-09-11 | $5.53 | $5.73 | 1,772,800 | — | — |
| 1991-09-10 | $5.50 | $5.69 | 770,400 | — | — |
| 1991-09-09 | $5.48 | $5.68 | 1,763,200 | — | — |
| 1991-09-06 | $5.53 | $5.73 | 756,800 | — | — |
| 1991-09-05 | $5.56 | $5.76 | 888,800 | — | — |
| 1991-09-04 | $5.52 | $5.71 | 1,804,800 | — | — |
| 1991-09-03 | $5.63 | $5.82 | 1,380,800 | — | — |
| 1991-08-30 | $5.78 | $5.98 | 1,197,600 | — | — |
| 1991-08-29 | $5.92 | $6.13 | 487,200 | — | — |
| 1991-08-28 | $5.77 | $5.97 | 708,000 | — | — |
| 1991-08-27 | $5.73 | $5.94 | 515,200 | — | — |
| 1991-08-26 | $5.70 | $5.90 | 670,400 | — | — |
| 1991-08-23 | $5.75 | $5.95 | 1,063,200 | — | — |
| 1991-08-22 | $5.70 | $5.90 | 771,200 | — | — |
| 1991-08-21 | $5.56 | $5.76 | 2,520,000 | — | — |
| 1991-08-20 | $5.36 | $5.55 | 1,999,200 | — | — |
| 1991-08-19 | $5.33 | $5.52 | 1,909,600 | — | — |
| 1991-08-16 | $5.52 | $5.71 | 1,152,000 | — | — |
| 1991-08-15 | $5.55 | $5.74 | 660,800 | — | — |
| 1991-08-14 | $5.50 | $5.69 | 713,600 | — | — |
| 1991-08-13 | $5.56 | $5.76 | 992,800 | — | — |
| 1991-08-12 | $5.50 | $5.69 | 542,400 | — | — |
| 1991-08-09 | $5.50 | $5.69 | 2,085,600 | — | — |
| 1991-08-08 | $5.48 | $5.68 | 2,169,600 | — | — |
| 1991-08-07 | $5.66 | $5.86 | 1,281,600 | — | — |
| 1991-08-06 | $5.78 | $5.98 | 1,009,600 | — | — |
| 1991-08-05 | $5.70 | $5.90 | 1,116,800 | — | — |
| 1991-08-02 | $5.83 | $6.03 | 1,247,200 | — | — |
| 1991-08-01 | $5.72 | $5.92 | 1,096,000 | — | — |
| 1991-07-31 | $5.73 | $5.94 | 860,800 | — | — |
| 1991-07-30 | $5.73 | $5.94 | 1,396,000 | — | — |
| 1991-07-29 | $5.61 | $5.81 | 936,000 | — | — |
| 1991-07-26 | $5.56 | $5.76 | 564,800 | — | — |
| 1991-07-25 | $5.55 | $5.74 | 1,525,600 | — | — |
| 1991-07-24 | $5.45 | $5.65 | 664,000 | — | — |
| 1991-07-23 | $5.39 | $5.58 | 612,800 | — | — |
| 1991-07-22 | $5.47 | $5.66 | 452,000 | — | — |
| 1991-07-19 | $5.47 | $5.65 | 908,000 | — | — |
| 1991-07-18 | $5.44 | $5.62 | 1,001,600 | — | — |
| 1991-07-17 | $5.42 | $5.60 | 532,800 | — | — |
| 1991-07-16 | $5.44 | $5.62 | 1,616,000 | — | — |
| 1991-07-15 | $5.44 | $5.62 | 968,800 | — | — |
| 1991-07-12 | $5.31 | $5.49 | 832,000 | — | — |
| 1991-07-11 | $5.20 | $5.38 | 708,800 | — | — |
| 1991-07-10 | $5.23 | $5.41 | 687,200 | — | — |
| 1991-07-09 | $5.27 | $5.44 | 894,400 | — | — |
| 1991-07-08 | $5.28 | $5.46 | 1,118,400 | — | — |
| 1991-07-05 | $5.20 | $5.38 | 458,400 | — | — |
| 1991-07-03 | $5.25 | $5.43 | 588,000 | — | — |
| 1991-07-02 | $5.33 | $5.51 | 697,600 | — | — |
| 1991-07-01 | $5.31 | $5.49 | 1,516,800 | — | — |
| 1991-06-28 | $5.13 | $5.30 | 1,472,800 | — | — |
| 1991-06-27 | $5.13 | $5.30 | 1,100,800 | — | — |
| 1991-06-26 | $5.13 | $5.30 | 860,000 | — | — |
| 1991-06-25 | $5.13 | $5.30 | 1,084,800 | — | — |
| 1991-06-24 | $5.17 | $5.35 | 384,000 | — | — |
| 1991-06-21 | $5.22 | $5.39 | 1,319,200 | — | — |
| 1991-06-20 | $5.22 | $5.39 | 500,000 | — | — |
| 1991-06-19 | $5.25 | $5.43 | 984,000 | — | — |
| 1991-06-18 | $5.27 | $5.44 | 976,800 | — | — |
| 1991-06-17 | $5.25 | $5.43 | 487,200 | — | — |
| 1991-06-14 | $5.28 | $5.46 | 1,477,600 | — | — |
| 1991-06-13 | $5.16 | $5.33 | 1,143,200 | — | — |
| 1991-06-12 | $5.14 | $5.31 | 838,400 | — | — |
| 1991-06-11 | $5.22 | $5.39 | 1,510,400 | — | — |
| 1991-06-10 | $5.25 | $5.43 | 639,200 | — | — |
| 1991-06-07 | $5.17 | $5.35 | 1,248,000 | — | — |
| 1991-06-06 | $5.28 | $5.46 | 1,123,200 | — | — |
| 1991-06-05 | $5.31 | $5.49 | 772,000 | — | — |
| 1991-06-04 | $5.28 | $5.46 | 1,819,200 | — | — |
| 1991-06-03 | $5.19 | $5.36 | 2,062,400 | — | — |
| 1991-05-31 | $5.38 | $5.56 | 1,908,800 | — | — |
| 1991-05-30 | $5.41 | $5.59 | 2,075,200 | — | — |
| 1991-05-29 | $5.42 | $5.60 | 3,056,000 | — | — |
| 1991-05-28 | $5.36 | $5.54 | 2,579,200 | — | — |
| 1991-05-24 | $5.25 | $5.43 | 986,400 | — | — |
| 1991-05-23 | $5.20 | $5.38 | 3,534,400 | — | — |
| 1991-05-22 | $5.03 | $5.20 | 1,176,000 | — | — |
| 1991-05-21 | $5.03 | $5.20 | 1,452,800 | — | — |
| 1991-05-20 | $4.94 | $5.10 | 1,202,400 | — | — |
| 1991-05-17 | $4.95 | $5.12 | 892,000 | — | — |
| 1991-05-16 | $4.94 | $5.10 | 371,200 | — | — |
| 1991-05-15 | $4.86 | $5.02 | 1,191,200 | — | — |
| 1991-05-14 | $4.92 | $5.09 | 501,600 | — | — |
| 1991-05-13 | $4.98 | $5.15 | 639,200 | — | — |
| 1991-05-10 | $4.92 | $5.09 | 1,236,000 | — | — |
| 1991-05-09 | $5.06 | $5.23 | 1,792,000 | — | — |
| 1991-05-08 | $5.03 | $5.20 | 1,563,200 | — | — |
| 1991-05-07 | $4.95 | $5.12 | 1,531,200 | — | — |
| 1991-05-06 | $5.02 | $5.18 | 552,800 | — | — |
| 1991-05-03 | $4.97 | $5.14 | 1,152,000 | — | — |
| 1991-05-02 | $5.03 | $5.20 | 1,291,200 | — | — |
| 1991-05-01 | $4.97 | $5.14 | 2,336,800 | — | — |
| 1991-04-30 | $4.92 | $5.09 | 2,476,000 | — | — |
| 1991-04-29 | $4.86 | $5.02 | 1,791,200 | — | — |
| 1991-04-26 | $4.84 | $5.01 | 1,238,400 | — | — |
| 1991-04-25 | $4.73 | $4.89 | 1,115,200 | — | — |
| 1991-04-24 | $4.81 | $4.97 | 3,284,000 | — | — |
| 1991-04-23 | $4.80 | $4.96 | 1,262,400 | — | — |
| 1991-04-22 | $4.64 | $4.80 | 848,800 | — | — |
| 1991-04-19 | $4.78 | $4.93 | 1,193,600 | — | — |
| 1991-04-18 | $4.86 | $5.01 | 1,112,800 | — | — |
| 1991-04-17 | $4.73 | $4.88 | 2,605,600 | — | — |
| 1991-04-16 | $4.84 | $5.00 | 1,554,400 | — | — |
| 1991-04-15 | $4.67 | $4.82 | 1,128,000 | — | — |
| 1991-04-12 | $4.56 | $4.71 | 3,996,000 | — | — |
| 1991-04-11 | $4.53 | $4.67 | 3,246,400 | — | — |
| 1991-04-10 | $4.52 | $4.66 | 1,672,000 | — | — |
| 1991-04-09 | $4.55 | $4.69 | 1,654,400 | — | — |
| 1991-04-08 | $4.61 | $4.76 | 1,105,600 | — | — |
| 1991-04-05 | $4.67 | $4.82 | 1,824,000 | — | — |
| 1991-04-04 | $4.61 | $4.76 | 1,008,800 | — | — |
| 1991-04-03 | $4.59 | $4.74 | 1,945,600 | — | — |
| 1991-04-02 | $4.53 | $4.67 | 2,728,800 | — | — |
| 1991-04-01 | $4.42 | $4.56 | 1,677,600 | — | — |
| 1991-03-28 | $4.48 | $4.63 | 1,406,400 | — | — |
| 1991-03-27 | $4.61 | $4.76 | 2,728,000 | — | — |
| 1991-03-26 | $4.59 | $4.74 | 1,376,800 | — | — |
| 1991-03-25 | $4.50 | $4.64 | 2,153,600 | — | — |
| 1991-03-22 | $4.41 | $4.55 | 1,993,600 | — | — |
| 1991-03-21 | $4.38 | $4.51 | 2,258,400 | — | — |
| 1991-03-20 | $4.34 | $4.48 | 3,714,400 | — | — |
| 1991-03-19 | $4.25 | $4.38 | 4,881,600 | — | — |
| 1991-03-18 | $4.42 | $4.56 | 1,994,400 | — | — |
| 1991-03-15 | $4.42 | $4.56 | 3,442,400 | — | — |
| 1991-03-14 | $4.47 | $4.61 | 4,234,400 | — | — |
| 1991-03-13 | $4.52 | $4.66 | 5,924,800 | — | — |
| 1991-03-12 | $4.63 | $4.77 | 1,745,600 | — | — |
| 1991-03-11 | $4.92 | $5.08 | 851,200 | — | — |
| 1991-03-08 | $4.95 | $5.11 | 1,053,600 | — | — |
| 1991-03-07 | $4.89 | $5.05 | 1,608,800 | — | — |
| 1991-03-06 | $4.89 | $5.05 | 1,319,200 | — | — |
| 1991-03-05 | $4.88 | $5.03 | 1,354,400 | — | — |
| 1991-03-04 | $4.70 | $4.85 | 1,089,600 | — | — |
| 1991-03-01 | $4.66 | $4.80 | 988,800 | — | — |
| 1991-02-28 | $4.63 | $4.77 | 1,139,200 | — | — |
| 1991-02-27 | $4.59 | $4.74 | 1,891,200 | — | — |
| 1991-02-26 | $4.53 | $4.67 | 1,047,200 | — | — |
| 1991-02-25 | $4.63 | $4.77 | 1,472,000 | — | — |
| 1991-02-22 | $4.63 | $4.77 | 1,718,400 | — | — |
| 1991-02-21 | $4.72 | $4.87 | 831,200 | — | — |
| 1991-02-20 | $4.59 | $4.74 | 1,840,000 | — | — |
| 1991-02-19 | $4.70 | $4.85 | 1,468,000 | — | — |
| 1991-02-15 | $4.73 | $4.88 | 1,908,800 | — | — |
| 1991-02-14 | $4.53 | $4.67 | 2,198,400 | — | — |
| 1991-02-13 | $4.56 | $4.71 | 1,129,600 | — | — |
| 1991-02-12 | $4.67 | $4.82 | 1,316,000 | — | — |
| 1991-02-11 | $4.66 | $4.80 | 793,600 | — | — |
| 1991-02-08 | $4.61 | $4.76 | 536,800 | — | — |
| 1991-02-07 | $4.58 | $4.72 | 1,473,600 | — | — |
| 1991-02-06 | $4.59 | $4.74 | 1,538,400 | — | — |
| 1991-02-05 | $4.47 | $4.61 | 964,800 | — | — |
| 1991-02-04 | $4.44 | $4.58 | 1,007,200 | — | — |
| 1991-02-01 | $4.27 | $4.40 | 1,838,400 | — | — |
| 1991-01-31 | $4.39 | $4.53 | 3,284,000 | — | — |
| 1991-01-30 | $4.45 | $4.59 | 2,285,600 | — | — |
| 1991-01-29 | $4.27 | $4.40 | 847,200 | — | — |
| 1991-01-28 | $4.23 | $4.37 | 779,200 | — | — |
| 1991-01-25 | $4.25 | $4.38 | 1,201,600 | — | — |
| 1991-01-24 | $4.25 | $4.38 | 2,272,000 | — | — |
| 1991-01-23 | $4.09 | $4.22 | 1,194,400 | — | — |
| 1991-01-22 | $4.03 | $4.16 | 687,200 | — | — |
| 1991-01-21 | $4.08 | $4.21 | 544,800 | — | — |
| 1991-01-18 | $4.14 | $4.27 | 1,640,800 | — | — |
| 1991-01-17 | $4.03 | $4.15 | 2,239,200 | — | — |
| 1991-01-16 | $3.84 | $3.96 | 1,531,200 | — | — |
| 1991-01-15 | $3.75 | $3.86 | 1,612,800 | — | — |
| 1991-01-14 | $3.80 | $3.91 | 832,000 | — | — |
| 1991-01-11 | $3.94 | $4.05 | 472,000 | — | — |
| 1991-01-10 | $3.89 | $4.01 | 495,200 | — | — |
| 1991-01-09 | $3.83 | $3.94 | 3,247,200 | — | — |
| 1991-01-08 | $3.78 | $3.89 | 873,600 | — | — |
| 1991-01-07 | $3.80 | $3.91 | 1,620,000 | — | — |
| 1991-01-04 | $3.91 | $4.02 | 754,400 | — | — |
| 1991-01-03 | $3.97 | $4.09 | 1,326,400 | — | — |
| 1991-01-02 | $4.08 | $4.20 | 1,095,200 | — | — |