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
- 1973-02-21 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 | $4.47 | $6.59 | 271,350 | — | — |
| 1991-12-30 | $4.64 | $6.84 | 1,169,100 | — | — |
| 1991-12-27 | $4.53 | $6.68 | 75,600 | — | — |
| 1991-12-26 | $4.64 | $6.84 | 22,500 | — | — |
| 1991-12-24 | $4.53 | $6.68 | 48,600 | — | — |
| 1991-12-23 | $4.50 | $6.64 | 192,600 | — | — |
| 1991-12-20 | $4.25 | $6.27 | 308,700 | — | — |
| 1991-12-19 | $4.08 | $6.02 | 406,800 | — | — |
| 1991-12-18 | $4.14 | $6.10 | 537,300 | — | — |
| 1991-12-17 | $4.11 | $6.06 | 157,050 | — | — |
| 1991-12-16 | $4.11 | $6.06 | 338,400 | — | — |
| 1991-12-13 | $4.14 | $6.10 | 126,900 | — | — |
| 1991-12-12 | $4.08 | $6.02 | 110,250 | — | — |
| 1991-12-11 | $4.11 | $6.06 | 261,000 | — | — |
| 1991-12-10 | $4.11 | $6.06 | 182,700 | — | — |
| 1991-12-09 | $4.17 | $6.14 | 89,100 | — | — |
| 1991-12-06 | $4.17 | $6.14 | 387,900 | — | — |
| 1991-12-05 | $4.19 | $6.18 | 15,750 | — | — |
| 1991-12-04 | $4.22 | $6.23 | 116,100 | — | — |
| 1991-12-03 | $4.22 | $6.23 | 259,200 | — | — |
| 1991-12-02 | $4.22 | $6.23 | 211,500 | — | — |
| 1991-11-29 | $4.22 | $6.23 | 114,750 | — | — |
| 1991-11-27 | $4.22 | $6.23 | 393,750 | — | — |
| 1991-11-26 | $4.22 | $6.23 | 205,200 | — | — |
| 1991-11-25 | $4.22 | $6.23 | 103,050 | — | — |
| 1991-11-22 | $4.19 | $6.18 | 113,400 | — | — |
| 1991-11-21 | $4.25 | $6.16 | 261,900 | — | — |
| 1991-11-20 | $4.25 | $6.16 | 346,950 | — | — |
| 1991-11-19 | $4.33 | $6.29 | 88,650 | — | — |
| 1991-11-18 | $4.42 | $6.41 | 174,150 | — | — |
| 1991-11-15 | $4.42 | $6.41 | 99,000 | — | — |
| 1991-11-14 | $4.53 | $6.57 | 139,050 | — | — |
| 1991-11-13 | $4.56 | $6.61 | 77,400 | — | — |
| 1991-11-12 | $4.53 | $6.57 | 47,250 | — | — |
| 1991-11-11 | $4.58 | $6.65 | 170,100 | — | — |
| 1991-11-08 | $4.61 | $6.69 | 85,050 | — | — |
| 1991-11-07 | $4.61 | $6.69 | 602,100 | — | — |
| 1991-11-06 | $4.58 | $6.65 | 131,400 | — | — |
| 1991-11-05 | $4.56 | $6.61 | 58,500 | — | — |
| 1991-11-04 | $4.56 | $6.61 | 153,900 | — | — |
| 1991-11-01 | $4.47 | $6.49 | 80,100 | — | — |
| 1991-10-31 | $4.50 | $6.53 | 76,950 | — | — |
| 1991-10-30 | $4.50 | $6.53 | 77,400 | — | — |
| 1991-10-29 | $4.50 | $6.53 | 201,150 | — | — |
| 1991-10-28 | $4.53 | $6.57 | 169,650 | — | — |
| 1991-10-25 | $4.47 | $6.49 | 30,150 | — | — |
| 1991-10-24 | $4.47 | $6.49 | 99,900 | — | — |
| 1991-10-23 | $4.47 | $6.49 | 181,800 | — | — |
| 1991-10-22 | $4.50 | $6.53 | 121,500 | — | — |
| 1991-10-21 | $4.50 | $6.53 | 60,300 | — | — |
| 1991-10-18 | $4.53 | $6.57 | 172,350 | — | — |
| 1991-10-17 | $4.50 | $6.53 | 92,250 | — | — |
| 1991-10-16 | $4.56 | $6.61 | 120,600 | — | — |
| 1991-10-15 | $4.44 | $6.45 | 222,750 | — | — |
| 1991-10-14 | $4.44 | $6.45 | 73,350 | — | — |
| 1991-10-11 | $4.42 | $6.41 | 116,550 | — | — |
| 1991-10-10 | $4.44 | $6.45 | 135,000 | — | — |
| 1991-10-09 | $4.44 | $6.45 | 129,150 | — | — |
| 1991-10-08 | $4.47 | $6.49 | 135,900 | — | — |
| 1991-10-07 | $4.44 | $6.45 | 81,000 | — | — |
| 1991-10-04 | $4.44 | $6.45 | 119,250 | — | — |
| 1991-10-03 | $4.44 | $6.45 | 219,150 | — | — |
| 1991-10-02 | $4.44 | $6.45 | 132,300 | — | — |
| 1991-10-01 | $4.44 | $6.45 | 471,600 | — | — |
| 1991-09-30 | $4.47 | $6.49 | 202,500 | — | — |
| 1991-09-27 | $4.42 | $6.41 | 98,100 | — | — |
| 1991-09-26 | $4.42 | $6.41 | 58,950 | — | — |
| 1991-09-25 | $4.44 | $6.45 | 173,250 | — | — |
| 1991-09-24 | $4.42 | $6.41 | 78,300 | — | — |
| 1991-09-23 | $4.36 | $6.33 | 64,800 | — | — |
| 1991-09-20 | $4.39 | $6.37 | 132,300 | — | — |
| 1991-09-19 | $4.36 | $6.33 | 166,500 | — | — |
| 1991-09-18 | $4.36 | $6.33 | 69,300 | — | — |
| 1991-09-17 | $4.39 | $6.37 | 181,350 | — | — |
| 1991-09-16 | $4.39 | $6.37 | 100,800 | — | — |
| 1991-09-13 | $4.36 | $6.33 | 127,350 | — | — |
| 1991-09-12 | $4.39 | $6.37 | 496,800 | — | — |
| 1991-09-11 | $4.31 | $6.25 | 86,400 | — | — |
| 1991-09-10 | $4.28 | $6.21 | 181,800 | — | — |
| 1991-09-09 | $4.28 | $6.21 | 230,400 | — | — |
| 1991-09-06 | $4.28 | $6.21 | 63,450 | — | — |
| 1991-09-05 | $4.31 | $6.25 | 103,950 | — | — |
| 1991-09-04 | $4.28 | $6.21 | 56,250 | — | — |
| 1991-09-03 | $4.25 | $6.16 | 40,050 | — | — |
| 1991-08-30 | $4.31 | $6.25 | 47,250 | — | — |
| 1991-08-29 | $4.31 | $6.25 | 148,950 | — | — |
| 1991-08-28 | $4.25 | $6.16 | 48,600 | — | — |
| 1991-08-27 | $4.22 | $6.12 | 193,050 | — | — |
| 1991-08-26 | $4.28 | $6.21 | 94,050 | — | — |
| 1991-08-23 | $4.31 | $6.15 | 365,400 | — | — |
| 1991-08-22 | $4.22 | $6.03 | 747,000 | — | — |
| 1991-08-21 | $4.33 | $6.19 | 200,250 | — | — |
| 1991-08-20 | $4.25 | $6.07 | 234,000 | — | — |
| 1991-08-19 | $4.19 | $5.99 | 150,300 | — | — |
| 1991-08-16 | $4.25 | $6.07 | 184,050 | — | — |
| 1991-08-15 | $4.33 | $6.19 | 183,600 | — | — |
| 1991-08-14 | $4.28 | $6.11 | 223,200 | — | — |
| 1991-08-13 | $4.14 | $5.91 | 446,400 | — | — |
| 1991-08-12 | $4.14 | $5.91 | 246,600 | — | — |
| 1991-08-09 | $4.22 | $6.03 | 189,900 | — | — |
| 1991-08-08 | $4.25 | $6.07 | 127,800 | — | — |
| 1991-08-07 | $4.19 | $5.99 | 77,400 | — | — |
| 1991-08-06 | $4.17 | $5.95 | 62,100 | — | — |
| 1991-08-05 | $4.14 | $5.91 | 43,200 | — | — |
| 1991-08-02 | $4.14 | $5.91 | 597,600 | — | — |
| 1991-08-01 | $4.14 | $5.91 | 220,950 | — | — |
| 1991-07-31 | $4.11 | $5.87 | 207,900 | — | — |
| 1991-07-30 | $4.11 | $5.87 | 85,050 | — | — |
| 1991-07-29 | $4.11 | $5.87 | 67,500 | — | — |
| 1991-07-26 | $4.08 | $5.83 | 94,950 | — | — |
| 1991-07-25 | $4.06 | $5.79 | 64,800 | — | — |
| 1991-07-24 | $4.03 | $5.75 | 63,000 | — | — |
| 1991-07-23 | $4.06 | $5.79 | 104,850 | — | — |
| 1991-07-22 | $4.11 | $5.87 | 56,700 | — | — |
| 1991-07-19 | $4.11 | $5.87 | 200,250 | — | — |
| 1991-07-18 | $4.11 | $5.87 | 125,550 | — | — |
| 1991-07-17 | $4.03 | $5.75 | 107,100 | — | — |
| 1991-07-16 | $4.03 | $5.75 | 136,350 | — | — |
| 1991-07-15 | $4.03 | $5.75 | 79,200 | — | — |
| 1991-07-12 | $4.00 | $5.71 | 71,550 | — | — |
| 1991-07-11 | $4.00 | $5.71 | 96,300 | — | — |
| 1991-07-10 | $4.00 | $5.71 | 90,900 | — | — |
| 1991-07-09 | $4.00 | $5.71 | 106,200 | — | — |
| 1991-07-08 | $3.97 | $5.67 | 261,450 | — | — |
| 1991-07-05 | $3.92 | $5.59 | 46,350 | — | — |
| 1991-07-03 | $3.89 | $5.55 | 89,550 | — | — |
| 1991-07-02 | $3.97 | $5.67 | 81,450 | — | — |
| 1991-07-01 | $3.94 | $5.63 | 67,500 | — | — |
| 1991-06-28 | $3.97 | $5.67 | 441,900 | — | — |
| 1991-06-27 | $4.00 | $5.71 | 212,400 | — | — |
| 1991-06-26 | $3.92 | $5.59 | 166,500 | — | — |
| 1991-06-25 | $3.86 | $5.51 | 128,250 | — | — |
| 1991-06-24 | $3.89 | $5.55 | 162,450 | — | — |
| 1991-06-21 | $3.89 | $5.55 | 286,650 | — | — |
| 1991-06-20 | $3.92 | $5.59 | 216,900 | — | — |
| 1991-06-19 | $3.89 | $5.55 | 413,100 | — | — |
| 1991-06-18 | $3.94 | $5.63 | 215,550 | — | — |
| 1991-06-17 | $3.94 | $5.63 | 137,700 | — | — |
| 1991-06-14 | $3.97 | $5.67 | 109,800 | — | — |
| 1991-06-13 | $3.94 | $5.63 | 103,950 | — | — |
| 1991-06-12 | $3.92 | $5.59 | 271,800 | — | — |
| 1991-06-11 | $3.92 | $5.59 | 202,500 | — | — |
| 1991-06-10 | $3.89 | $5.55 | 113,850 | — | — |
| 1991-06-07 | $3.92 | $5.59 | 454,950 | — | — |
| 1991-06-06 | $4.00 | $5.71 | 759,600 | — | — |
| 1991-06-05 | $3.92 | $5.59 | 433,350 | — | — |
| 1991-06-04 | $3.86 | $5.51 | 4,051,800 | — | — |
| 1991-06-03 | $3.78 | $5.39 | 97,650 | — | — |
| 1991-05-31 | $3.81 | $5.43 | 42,750 | — | — |
| 1991-05-30 | $3.81 | $5.43 | 87,750 | — | — |
| 1991-05-29 | $3.78 | $5.39 | 117,000 | — | — |
| 1991-05-28 | $3.83 | $5.47 | 34,200 | — | — |
| 1991-05-24 | $3.86 | $5.51 | 36,900 | — | — |
| 1991-05-23 | $3.94 | $5.63 | 49,500 | — | — |
| 1991-05-22 | $3.92 | $5.59 | 59,400 | — | — |
| 1991-05-21 | $3.89 | $5.55 | 90,000 | — | — |
| 1991-05-20 | $3.89 | $5.55 | 82,350 | — | — |
| 1991-05-17 | $3.86 | $5.51 | 28,800 | — | — |
| 1991-05-16 | $3.86 | $5.51 | 46,350 | — | — |
| 1991-05-15 | $3.83 | $5.47 | 32,400 | — | — |
| 1991-05-14 | $3.94 | $5.63 | 181,800 | — | — |
| 1991-05-13 | $3.89 | $5.55 | 45,450 | — | — |
| 1991-05-10 | $3.97 | $5.57 | 101,250 | — | — |
| 1991-05-09 | $4.00 | $5.61 | 43,650 | — | — |
| 1991-05-08 | $3.94 | $5.53 | 59,850 | — | — |
| 1991-05-07 | $4.00 | $5.61 | 48,150 | — | — |
| 1991-05-06 | $3.97 | $5.57 | 49,500 | — | — |
| 1991-05-03 | $3.97 | $5.57 | 90,000 | — | — |
| 1991-05-02 | $3.94 | $5.53 | 57,150 | — | — |
| 1991-05-01 | $4.00 | $5.61 | 178,650 | — | — |
| 1991-04-30 | $3.97 | $5.57 | 81,000 | — | — |
| 1991-04-29 | $4.00 | $5.61 | 27,450 | — | — |
| 1991-04-26 | $4.08 | $5.73 | 43,650 | — | — |
| 1991-04-25 | $4.00 | $5.61 | 27,000 | — | — |
| 1991-04-24 | $3.97 | $5.57 | 118,800 | — | — |
| 1991-04-23 | $3.89 | $5.45 | 74,700 | — | — |
| 1991-04-22 | $3.92 | $5.49 | 106,200 | — | — |
| 1991-04-19 | $4.00 | $5.61 | 47,250 | — | — |
| 1991-04-18 | $4.00 | $5.61 | 130,950 | — | — |
| 1991-04-17 | $4.06 | $5.69 | 63,900 | — | — |
| 1991-04-16 | $4.03 | $5.65 | 138,150 | — | — |
| 1991-04-15 | $4.03 | $5.65 | 64,800 | — | — |
| 1991-04-12 | $4.08 | $5.73 | 264,150 | — | — |
| 1991-04-11 | $4.00 | $5.61 | 102,150 | — | — |
| 1991-04-10 | $4.00 | $5.61 | 163,350 | — | — |
| 1991-04-09 | $3.97 | $5.57 | 80,550 | — | — |
| 1991-04-08 | $3.92 | $5.49 | 78,750 | — | — |
| 1991-04-05 | $3.86 | $5.42 | 634,500 | — | — |
| 1991-04-04 | $3.92 | $5.49 | 28,800 | — | — |
| 1991-04-03 | $3.92 | $5.49 | 27,450 | — | — |
| 1991-04-02 | $3.92 | $5.49 | 112,500 | — | — |
| 1991-04-01 | $3.83 | $5.38 | 138,600 | — | — |
| 1991-03-28 | $3.81 | $5.34 | 80,550 | — | — |
| 1991-03-27 | $3.92 | $5.49 | 112,950 | — | — |
| 1991-03-26 | $3.89 | $5.45 | 75,600 | — | — |
| 1991-03-25 | $3.83 | $5.38 | 72,450 | — | — |
| 1991-03-22 | $3.78 | $5.30 | 65,250 | — | — |
| 1991-03-21 | $3.78 | $5.30 | 26,550 | — | — |
| 1991-03-20 | $3.75 | $5.26 | 40,050 | — | — |
| 1991-03-19 | $3.75 | $5.26 | 40,500 | — | — |
| 1991-03-18 | $3.75 | $5.26 | 54,450 | — | — |
| 1991-03-15 | $3.69 | $5.18 | 85,500 | — | — |
| 1991-03-14 | $3.72 | $5.22 | 43,650 | — | — |
| 1991-03-13 | $3.69 | $5.18 | 77,400 | — | — |
| 1991-03-12 | $3.75 | $5.26 | 283,950 | — | — |
| 1991-03-11 | $3.69 | $5.18 | 36,000 | — | — |
| 1991-03-08 | $3.72 | $5.22 | 76,050 | — | — |
| 1991-03-07 | $3.72 | $5.22 | 62,550 | — | — |
| 1991-03-06 | $3.75 | $5.26 | 67,050 | — | — |
| 1991-03-05 | $3.72 | $5.22 | 76,050 | — | — |
| 1991-03-04 | $3.78 | $5.30 | 50,400 | — | — |
| 1991-03-01 | $3.69 | $5.18 | 128,250 | — | — |
| 1991-02-28 | $3.83 | $5.38 | 64,350 | — | — |
| 1991-02-27 | $3.78 | $5.30 | 110,700 | — | — |
| 1991-02-26 | $3.83 | $5.38 | 94,050 | — | — |
| 1991-02-25 | $3.92 | $5.49 | 27,900 | — | — |
| 1991-02-22 | $3.89 | $5.45 | 20,700 | — | — |
| 1991-02-21 | $3.94 | $5.44 | 24,750 | — | — |
| 1991-02-20 | $3.94 | $5.44 | 30,600 | — | — |
| 1991-02-19 | $4.00 | $5.52 | 85,050 | — | — |
| 1991-02-15 | $4.00 | $5.52 | 35,100 | — | — |
| 1991-02-14 | $3.97 | $5.48 | 132,300 | — | — |
| 1991-02-13 | $3.97 | $5.48 | 112,050 | — | — |
| 1991-02-12 | $3.86 | $5.33 | 93,150 | — | — |
| 1991-02-11 | $3.89 | $5.36 | 35,550 | — | — |
| 1991-02-08 | $3.89 | $5.36 | 35,550 | — | — |
| 1991-02-07 | $3.86 | $5.33 | 76,050 | — | — |
| 1991-02-06 | $3.89 | $5.36 | 69,300 | — | — |
| 1991-02-05 | $3.86 | $5.33 | 94,950 | — | — |
| 1991-02-04 | $3.81 | $5.25 | 308,250 | — | — |
| 1991-02-01 | $3.78 | $5.21 | 201,600 | — | — |
| 1991-01-31 | $3.69 | $5.10 | 83,250 | — | — |
| 1991-01-30 | $3.64 | $5.02 | 45,900 | — | — |
| 1991-01-29 | $3.61 | $4.98 | 24,750 | — | — |
| 1991-01-28 | $3.56 | $4.90 | 708,750 | — | — |
| 1991-01-25 | $3.56 | $4.90 | 31,950 | — | — |
| 1991-01-24 | $3.47 | $4.79 | 60,300 | — | — |
| 1991-01-23 | $3.47 | $4.79 | 63,450 | — | — |
| 1991-01-22 | $3.47 | $4.79 | 48,600 | — | — |
| 1991-01-21 | $3.47 | $4.79 | 18,900 | — | — |
| 1991-01-18 | $3.44 | $4.75 | 60,300 | — | — |
| 1991-01-17 | $3.42 | $4.71 | 47,700 | — | — |
| 1991-01-16 | $3.44 | $4.75 | 23,400 | — | — |
| 1991-01-15 | $3.44 | $4.75 | 765,900 | — | — |
| 1991-01-14 | $3.42 | $4.71 | 80,100 | — | — |
| 1991-01-11 | $3.56 | $4.90 | 21,150 | — | — |
| 1991-01-10 | $3.58 | $4.94 | 76,950 | — | — |
| 1991-01-09 | $3.67 | $5.06 | 69,300 | — | — |
| 1991-01-08 | $3.64 | $5.02 | 46,800 | — | — |
| 1991-01-07 | $3.56 | $4.90 | 88,200 | — | — |
| 1991-01-04 | $3.67 | $5.06 | 265,500 | — | — |
| 1991-01-03 | $3.69 | $5.10 | 99,450 | — | — |
| 1991-01-02 | $3.64 | $5.02 | 92,250 | — | — |