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
- 1983-04-14 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 | $5.94 | $6.35 | 203,400 | — | — |
| 1991-12-30 | $5.31 | $5.68 | 148,800 | — | — |
| 1991-12-27 | $5.38 | $5.75 | 140,600 | — | — |
| 1991-12-26 | $4.94 | $5.28 | 53,400 | — | — |
| 1991-12-24 | $4.81 | $5.15 | 239,200 | — | — |
| 1991-12-23 | $4.81 | $5.15 | 78,800 | — | — |
| 1991-12-20 | $4.88 | $5.22 | 261,600 | — | — |
| 1991-12-19 | $4.94 | $5.28 | 24,000 | — | — |
| 1991-12-18 | $4.94 | $5.28 | 47,600 | — | — |
| 1991-12-17 | $4.88 | $5.22 | 88,200 | — | — |
| 1991-12-16 | $4.63 | $4.95 | 69,600 | — | — |
| 1991-12-13 | $4.56 | $4.88 | 109,200 | — | — |
| 1991-12-12 | $4.38 | $4.68 | 20,200 | — | — |
| 1991-12-11 | $4.38 | $4.68 | 31,800 | — | — |
| 1991-12-10 | $4.25 | $4.55 | 456,400 | — | — |
| 1991-12-09 | $4.25 | $4.55 | 32,200 | — | — |
| 1991-12-06 | $4.25 | $4.55 | 11,600 | — | — |
| 1991-12-05 | $4.44 | $4.75 | 102,600 | — | — |
| 1991-12-04 | $4.31 | $4.61 | 176,600 | — | — |
| 1991-12-03 | $4.50 | $4.82 | 77,800 | — | — |
| 1991-12-02 | $4.44 | $4.75 | 493,800 | — | — |
| 1991-11-29 | $4.38 | $4.68 | 28,400 | — | — |
| 1991-11-27 | $4.38 | $4.68 | 123,600 | — | — |
| 1991-11-26 | $4.38 | $4.68 | 53,200 | — | — |
| 1991-11-25 | $4.44 | $4.75 | 24,800 | — | — |
| 1991-11-22 | $4.44 | $4.75 | 20,000 | — | — |
| 1991-11-21 | $4.50 | $4.82 | 43,200 | — | — |
| 1991-11-20 | $4.56 | $4.88 | 32,000 | — | — |
| 1991-11-19 | $4.56 | $4.88 | 155,400 | — | — |
| 1991-11-18 | $4.56 | $4.88 | 230,600 | — | — |
| 1991-11-15 | $4.50 | $4.82 | 115,000 | — | — |
| 1991-11-14 | $4.75 | $5.08 | 83,000 | — | — |
| 1991-11-13 | $4.69 | $5.02 | 37,400 | — | — |
| 1991-11-12 | $4.75 | $5.08 | 21,200 | — | — |
| 1991-11-11 | $4.88 | $5.22 | 91,800 | — | — |
| 1991-11-08 | $4.75 | $5.08 | 92,400 | — | — |
| 1991-11-07 | $4.81 | $5.15 | 633,000 | — | — |
| 1991-11-06 | $4.88 | $5.22 | 127,200 | — | — |
| 1991-11-05 | $4.81 | $5.15 | 25,200 | — | — |
| 1991-11-04 | $4.75 | $5.08 | 38,800 | — | — |
| 1991-11-01 | $4.88 | $5.18 | 103,200 | — | — |
| 1991-10-31 | $4.81 | $5.12 | 65,400 | — | — |
| 1991-10-30 | $4.81 | $5.12 | 82,200 | — | — |
| 1991-10-29 | $4.81 | $5.12 | 75,200 | — | — |
| 1991-10-28 | $4.75 | $5.05 | 237,600 | — | — |
| 1991-10-25 | $4.81 | $5.12 | 120,000 | — | — |
| 1991-10-24 | $4.81 | $5.12 | 53,600 | — | — |
| 1991-10-23 | $4.75 | $5.05 | 154,600 | — | — |
| 1991-10-22 | $4.63 | $4.92 | 150,400 | — | — |
| 1991-10-21 | $4.81 | $5.12 | 37,200 | — | — |
| 1991-10-18 | $4.75 | $5.05 | 206,600 | — | — |
| 1991-10-17 | $4.63 | $4.92 | 335,800 | — | — |
| 1991-10-16 | $4.50 | $4.79 | 480,200 | — | — |
| 1991-10-15 | $4.44 | $4.72 | 102,200 | — | — |
| 1991-10-14 | $4.31 | $4.59 | 95,800 | — | — |
| 1991-10-11 | $4.25 | $4.52 | 79,000 | — | — |
| 1991-10-10 | $4.25 | $4.52 | 244,800 | — | — |
| 1991-10-09 | $4.06 | $4.32 | 196,000 | — | — |
| 1991-10-08 | $4.38 | $4.65 | 413,000 | — | — |
| 1991-10-07 | $4.44 | $4.72 | 99,800 | — | — |
| 1991-10-04 | $4.81 | $5.12 | 3,000 | — | — |
| 1991-10-03 | $4.69 | $4.99 | 202,400 | — | — |
| 1991-10-02 | $4.75 | $5.05 | 104,000 | — | — |
| 1991-10-01 | $4.81 | $5.12 | 85,400 | — | — |
| 1991-09-30 | $4.69 | $4.99 | 30,400 | — | — |
| 1991-09-27 | $4.81 | $5.12 | 81,200 | — | — |
| 1991-09-26 | $4.81 | $5.12 | 616,200 | — | — |
| 1991-09-25 | $4.94 | $5.25 | 44,600 | — | — |
| 1991-09-24 | $4.81 | $5.12 | 54,400 | — | — |
| 1991-09-23 | $4.81 | $5.12 | 109,800 | — | — |
| 1991-09-20 | $4.81 | $5.12 | 65,000 | — | — |
| 1991-09-19 | $4.81 | $5.12 | 142,400 | — | — |
| 1991-09-18 | $4.81 | $5.12 | 211,800 | — | — |
| 1991-09-17 | $4.63 | $4.92 | 98,400 | — | — |
| 1991-09-16 | $4.63 | $4.92 | 959,000 | — | — |
| 1991-09-13 | $5.06 | $5.38 | 384,600 | — | — |
| 1991-09-12 | $5.19 | $5.52 | 34,800 | — | — |
| 1991-09-11 | $5.06 | $5.38 | 92,200 | — | — |
| 1991-09-10 | $5.31 | $5.65 | 78,000 | — | — |
| 1991-09-09 | $5.44 | $5.78 | 17,800 | — | — |
| 1991-09-06 | $5.44 | $5.78 | 1,163,000 | — | — |
| 1991-09-05 | $5.31 | $5.65 | 47,200 | — | — |
| 1991-09-04 | $5.38 | $5.72 | 42,400 | — | — |
| 1991-09-03 | $5.31 | $5.65 | 15,800 | — | — |
| 1991-08-30 | $5.44 | $5.78 | 65,600 | — | — |
| 1991-08-29 | $5.44 | $5.78 | 8,200 | — | — |
| 1991-08-28 | $5.50 | $5.85 | 173,800 | — | — |
| 1991-08-27 | $5.31 | $5.65 | 47,600 | — | — |
| 1991-08-26 | $5.38 | $5.72 | 50,400 | — | — |
| 1991-08-23 | $5.31 | $5.65 | 168,000 | — | — |
| 1991-08-22 | $5.19 | $5.52 | 227,800 | — | — |
| 1991-08-21 | $5.38 | $5.72 | 144,400 | — | — |
| 1991-08-20 | $5.25 | $5.58 | 209,000 | — | — |
| 1991-08-19 | $5.44 | $5.78 | 49,400 | — | — |
| 1991-08-16 | $5.50 | $5.85 | 214,800 | — | — |
| 1991-08-15 | $5.50 | $5.85 | 297,400 | — | — |
| 1991-08-14 | $5.63 | $5.98 | 237,200 | — | — |
| 1991-08-13 | $5.69 | $6.05 | 250,800 | — | — |
| 1991-08-12 | $5.81 | $6.18 | 17,600 | — | — |
| 1991-08-09 | $5.88 | $6.25 | 52,800 | — | — |
| 1991-08-08 | $5.81 | $6.18 | 145,200 | — | — |
| 1991-08-07 | $5.94 | $6.31 | 288,200 | — | — |
| 1991-08-06 | $5.94 | $6.31 | 74,600 | — | — |
| 1991-08-05 | $6.06 | $6.45 | 88,600 | — | — |
| 1991-08-02 | $6.06 | $6.42 | 317,600 | — | — |
| 1991-08-01 | $5.81 | $6.15 | 304,200 | — | — |
| 1991-07-31 | $5.88 | $6.22 | 117,000 | — | — |
| 1991-07-30 | $5.94 | $6.28 | 308,400 | — | — |
| 1991-07-29 | $6.13 | $6.48 | 25,200 | — | — |
| 1991-07-26 | $6.25 | $6.61 | 312,200 | — | — |
| 1991-07-25 | $6.31 | $6.68 | 127,400 | — | — |
| 1991-07-24 | $6.31 | $6.68 | 483,000 | — | — |
| 1991-07-23 | $6.44 | $6.81 | 146,200 | — | — |
| 1991-07-22 | $6.75 | $7.14 | 24,600 | — | — |
| 1991-07-19 | $6.69 | $7.08 | 11,800 | — | — |
| 1991-07-18 | $6.75 | $7.14 | 185,200 | — | — |
| 1991-07-17 | $6.75 | $7.14 | 44,200 | — | — |
| 1991-07-16 | $6.75 | $7.14 | 36,800 | — | — |
| 1991-07-15 | $6.81 | $7.21 | 27,800 | — | — |
| 1991-07-12 | $6.88 | $7.28 | 13,800 | — | — |
| 1991-07-11 | $6.69 | $7.08 | 97,000 | — | — |
| 1991-07-10 | $7.00 | $7.41 | 147,600 | — | — |
| 1991-07-09 | $7.06 | $7.47 | 194,600 | — | — |
| 1991-07-08 | $6.81 | $7.21 | 71,200 | — | — |
| 1991-07-05 | $6.81 | $7.21 | 28,200 | — | — |
| 1991-07-03 | $6.81 | $7.21 | 50,400 | — | — |
| 1991-07-02 | $6.75 | $7.14 | 58,400 | — | — |
| 1991-07-01 | $6.88 | $7.28 | 69,400 | — | — |
| 1991-06-28 | $6.81 | $7.21 | 46,800 | — | — |
| 1991-06-27 | $6.75 | $7.14 | 215,600 | — | — |
| 1991-06-26 | $6.69 | $7.08 | 13,600 | — | — |
| 1991-06-25 | $6.75 | $7.14 | 94,000 | — | — |
| 1991-06-24 | $6.94 | $7.34 | 85,000 | — | — |
| 1991-06-21 | $7.00 | $7.41 | 299,000 | — | — |
| 1991-06-20 | $6.56 | $6.94 | 326,200 | — | — |
| 1991-06-19 | $6.63 | $7.01 | 45,400 | — | — |
| 1991-06-18 | $6.81 | $7.21 | 592,400 | — | — |
| 1991-06-17 | $6.75 | $7.14 | 41,800 | — | — |
| 1991-06-14 | $6.81 | $7.21 | 87,000 | — | — |
| 1991-06-13 | $6.63 | $7.01 | 31,200 | — | — |
| 1991-06-12 | $6.75 | $7.14 | 96,800 | — | — |
| 1991-06-11 | $6.81 | $7.21 | 18,200 | — | — |
| 1991-06-10 | $6.75 | $7.14 | 35,600 | — | — |
| 1991-06-07 | $6.50 | $6.88 | 82,200 | — | — |
| 1991-06-06 | $6.63 | $7.01 | 79,600 | — | — |
| 1991-06-05 | $6.75 | $7.14 | 61,400 | — | — |
| 1991-06-04 | $6.88 | $7.28 | 82,200 | — | — |
| 1991-06-03 | $6.81 | $7.21 | 48,600 | — | — |
| 1991-05-31 | $6.69 | $7.08 | 49,200 | — | — |
| 1991-05-30 | $6.50 | $6.88 | 101,200 | — | — |
| 1991-05-29 | $6.50 | $6.88 | 46,800 | — | — |
| 1991-05-28 | $6.50 | $6.88 | 58,200 | — | — |
| 1991-05-24 | $6.38 | $6.75 | 20,600 | — | — |
| 1991-05-23 | $6.31 | $6.68 | 62,400 | — | — |
| 1991-05-22 | $6.25 | $6.61 | 128,400 | — | — |
| 1991-05-21 | $6.00 | $6.35 | 190,400 | — | — |
| 1991-05-20 | $6.00 | $6.35 | 266,000 | — | — |
| 1991-05-17 | $6.19 | $6.55 | 41,200 | — | — |
| 1991-05-16 | $5.94 | $6.28 | 63,600 | — | — |
| 1991-05-15 | $5.88 | $6.22 | 153,800 | — | — |
| 1991-05-14 | $5.94 | $6.28 | 256,800 | — | — |
| 1991-05-13 | $6.00 | $6.35 | 24,400 | — | — |
| 1991-05-10 | $5.94 | $6.28 | 40,400 | — | — |
| 1991-05-09 | $6.00 | $6.35 | 39,600 | — | — |
| 1991-05-08 | $5.94 | $6.28 | 145,800 | — | — |
| 1991-05-07 | $5.75 | $6.08 | 143,000 | — | — |
| 1991-05-06 | $6.00 | $6.35 | 53,800 | — | — |
| 1991-05-03 | $6.13 | $6.48 | 2,600 | — | — |
| 1991-05-02 | $6.13 | $6.48 | 68,800 | — | — |
| 1991-05-01 | $5.75 | $6.08 | 124,200 | — | — |
| 1991-04-30 | $5.75 | $6.08 | 41,400 | — | — |
| 1991-04-29 | $6.00 | $6.35 | 71,200 | — | — |
| 1991-04-26 | $6.19 | $6.55 | 49,200 | — | — |
| 1991-04-25 | $6.00 | $6.35 | 128,600 | — | — |
| 1991-04-24 | $6.13 | $6.48 | 258,600 | — | — |
| 1991-04-23 | $6.19 | $6.55 | 81,000 | — | — |
| 1991-04-22 | $6.06 | $6.42 | 15,400 | — | — |
| 1991-04-19 | $6.00 | $6.35 | 62,800 | — | — |
| 1991-04-18 | $5.94 | $6.28 | 76,600 | — | — |
| 1991-04-17 | $5.94 | $6.28 | 282,000 | — | — |
| 1991-04-16 | $5.63 | $5.95 | 44,200 | — | — |
| 1991-04-15 | $5.50 | $5.82 | 125,200 | — | — |
| 1991-04-12 | $5.75 | $6.08 | 94,800 | — | — |
| 1991-04-11 | $5.63 | $5.95 | 245,200 | — | — |
| 1991-04-10 | $5.63 | $5.95 | 355,400 | — | — |
| 1991-04-09 | $6.13 | $6.48 | 84,000 | — | — |
| 1991-04-08 | $6.13 | $6.48 | 166,000 | — | — |
| 1991-04-05 | $5.94 | $6.28 | 101,000 | — | — |
| 1991-04-04 | $5.94 | $6.28 | 599,400 | — | — |
| 1991-04-03 | $5.75 | $6.08 | 195,000 | — | — |
| 1991-04-02 | $5.63 | $5.95 | 319,400 | — | — |
| 1991-04-01 | $5.50 | $5.82 | 36,800 | — | — |
| 1991-03-28 | $5.56 | $5.89 | 145,800 | — | — |
| 1991-03-27 | $5.69 | $6.02 | 162,200 | — | — |
| 1991-03-26 | $5.88 | $6.22 | 64,200 | — | — |
| 1991-03-25 | $5.81 | $6.15 | 82,400 | — | — |
| 1991-03-22 | $5.69 | $6.02 | 132,000 | — | — |
| 1991-03-21 | $5.94 | $6.28 | 80,800 | — | — |
| 1991-03-20 | $5.94 | $6.28 | 100,200 | — | — |
| 1991-03-19 | $5.81 | $6.15 | 46,000 | — | — |
| 1991-03-18 | $5.88 | $6.22 | 134,400 | — | — |
| 1991-03-15 | $5.63 | $5.95 | 174,200 | — | — |
| 1991-03-14 | $5.75 | $6.08 | 127,200 | — | — |
| 1991-03-13 | $5.94 | $6.28 | 276,400 | — | — |
| 1991-03-12 | $5.81 | $6.15 | 508,200 | — | — |
| 1991-03-11 | $5.75 | $6.08 | 316,200 | — | — |
| 1991-03-08 | $5.88 | $6.22 | 209,400 | — | — |
| 1991-03-07 | $5.94 | $6.28 | 225,400 | — | — |
| 1991-03-06 | $5.88 | $6.22 | 280,800 | — | — |
| 1991-03-05 | $5.69 | $6.02 | 120,400 | — | — |
| 1991-03-04 | $5.69 | $6.02 | 308,800 | — | — |
| 1991-03-01 | $5.81 | $6.12 | 89,200 | — | — |
| 1991-02-28 | $5.75 | $6.05 | 202,600 | — | — |
| 1991-02-27 | $5.75 | $6.05 | 42,400 | — | — |
| 1991-02-26 | $5.88 | $6.19 | 35,600 | — | — |
| 1991-02-25 | $5.88 | $6.19 | 69,200 | — | — |
| 1991-02-22 | $5.81 | $6.12 | 18,400 | — | — |
| 1991-02-21 | $5.75 | $6.05 | 94,800 | — | — |
| 1991-02-20 | $5.94 | $6.25 | 120,400 | — | — |
| 1991-02-19 | $5.94 | $6.25 | 405,600 | — | — |
| 1991-02-15 | $6.06 | $6.38 | 221,800 | — | — |
| 1991-02-14 | $6.06 | $6.38 | 355,800 | — | — |
| 1991-02-13 | $5.94 | $6.25 | 116,600 | — | — |
| 1991-02-12 | $5.81 | $6.12 | 61,200 | — | — |
| 1991-02-11 | $5.75 | $6.05 | 120,200 | — | — |
| 1991-02-08 | $5.56 | $5.86 | 287,400 | — | — |
| 1991-02-07 | $5.81 | $6.12 | 346,000 | — | — |
| 1991-02-06 | $5.50 | $5.79 | 132,000 | — | — |
| 1991-02-05 | $5.69 | $5.99 | 74,400 | — | — |
| 1991-02-04 | $5.88 | $6.19 | 149,000 | — | — |
| 1991-02-01 | $5.81 | $6.12 | 403,400 | — | — |
| 1991-01-31 | $5.06 | $5.33 | 118,000 | — | — |
| 1991-01-30 | $4.88 | $5.13 | 153,000 | — | — |
| 1991-01-29 | $4.81 | $5.07 | 61,200 | — | — |
| 1991-01-28 | $4.63 | $4.87 | 411,400 | — | — |
| 1991-01-25 | $4.63 | $4.87 | 156,600 | — | — |
| 1991-01-24 | $4.50 | $4.74 | 87,400 | — | — |
| 1991-01-23 | $4.25 | $4.47 | 447,200 | — | — |
| 1991-01-22 | $4.19 | $4.41 | 1,286,200 | — | — |
| 1991-01-21 | $4.19 | $4.41 | 112,000 | — | — |
| 1991-01-18 | $4.31 | $4.54 | 31,600 | — | — |
| 1991-01-17 | $4.38 | $4.61 | 107,600 | — | — |
| 1991-01-16 | $4.31 | $4.54 | 48,800 | — | — |
| 1991-01-15 | $4.31 | $4.54 | 5,800 | — | — |
| 1991-01-14 | $4.25 | $4.47 | 55,000 | — | — |
| 1991-01-11 | $4.38 | $4.61 | 141,000 | — | — |
| 1991-01-10 | $4.50 | $4.74 | 42,200 | — | — |
| 1991-01-09 | $4.56 | $4.80 | 250,800 | — | — |
| 1991-01-08 | $4.75 | $5.00 | 96,000 | — | — |
| 1991-01-07 | $4.88 | $5.13 | 54,200 | — | — |
| 1991-01-04 | $5.06 | $5.33 | 64,400 | — | — |
| 1991-01-03 | $5.06 | $5.33 | 31,600 | — | — |
| 1991-01-02 | $5.06 | $5.33 | 158,400 | — | — |