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
- 1982-01-04 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 | $6.80 | $7.55 | 708,912 | — | — |
| 1991-12-30 | $6.97 | $7.74 | 450,728 | — | — |
| 1991-12-27 | $7.00 | $7.77 | 739,982 | — | — |
| 1991-12-26 | $7.00 | $7.77 | 529,496 | — | — |
| 1991-12-24 | $6.80 | $7.55 | 456,417 | — | — |
| 1991-12-23 | $6.77 | $7.52 | 232,366 | — | — |
| 1991-12-20 | $6.86 | $7.61 | 333,889 | — | — |
| 1991-12-19 | $6.74 | $7.49 | 333,451 | — | — |
| 1991-12-18 | $6.46 | $7.17 | 440,663 | — | — |
| 1991-12-17 | $6.48 | $7.20 | 157,098 | — | — |
| 1991-12-16 | $6.54 | $7.27 | 363,646 | — | — |
| 1991-12-13 | $6.31 | $7.01 | 251,182 | — | — |
| 1991-12-12 | $6.17 | $6.85 | 810,873 | — | — |
| 1991-12-11 | $6.14 | $6.82 | 2,090,415 | — | — |
| 1991-12-10 | $6.28 | $6.98 | 566,254 | — | — |
| 1991-12-09 | $6.48 | $7.20 | 306,758 | — | — |
| 1991-12-06 | $6.51 | $7.23 | 600,825 | — | — |
| 1991-12-05 | $6.54 | $7.27 | 340,890 | — | — |
| 1991-12-04 | $6.46 | $7.17 | 396,028 | — | — |
| 1991-12-03 | $6.54 | $7.27 | 476,109 | — | — |
| 1991-12-02 | $6.57 | $7.30 | 302,819 | — | — |
| 1991-11-29 | $6.60 | $7.33 | 90,583 | — | — |
| 1991-11-27 | $6.63 | $7.36 | 197,795 | — | — |
| 1991-11-26 | $6.63 | $7.36 | 1,248,910 | — | — |
| 1991-11-25 | $6.63 | $7.36 | 609,577 | — | — |
| 1991-11-22 | $6.48 | $7.20 | 795,994 | — | — |
| 1991-11-21 | $6.66 | $7.39 | 572,381 | — | — |
| 1991-11-20 | $6.31 | $7.01 | 439,350 | — | — |
| 1991-11-19 | $6.26 | $6.95 | 731,230 | — | — |
| 1991-11-18 | $6.31 | $7.01 | 532,122 | — | — |
| 1991-11-15 | $6.31 | $7.01 | 181,604 | — | — |
| 1991-11-14 | $6.46 | $7.17 | 486,611 | — | — |
| 1991-11-13 | $6.51 | $7.23 | 326,887 | — | — |
| 1991-11-12 | $6.48 | $7.20 | 230,178 | — | — |
| 1991-11-11 | $6.40 | $7.11 | 172,414 | — | — |
| 1991-11-08 | $6.46 | $7.17 | 161,912 | — | — |
| 1991-11-07 | $6.43 | $7.14 | 443,726 | — | — |
| 1991-11-06 | $6.31 | $7.01 | 318,573 | — | — |
| 1991-11-05 | $6.17 | $6.85 | 601,700 | — | — |
| 1991-11-04 | $6.14 | $6.82 | 245,931 | — | — |
| 1991-11-01 | $6.26 | $6.95 | 305,445 | — | — |
| 1991-10-31 | $6.43 | $7.14 | 400,842 | — | — |
| 1991-10-30 | $6.43 | $7.14 | 601,700 | — | — |
| 1991-10-29 | $6.40 | $7.11 | 402,592 | — | — |
| 1991-10-28 | $6.28 | $6.98 | 357,082 | — | — |
| 1991-10-25 | $6.14 | $6.82 | 309,383 | — | — |
| 1991-10-24 | $6.23 | $6.92 | 406,530 | — | — |
| 1991-10-23 | $6.37 | $7.08 | 666,902 | — | — |
| 1991-10-22 | $6.11 | $6.77 | 142,220 | — | — |
| 1991-10-21 | $6.11 | $6.77 | 172,852 | — | — |
| 1991-10-18 | $6.06 | $6.70 | 381,587 | — | — |
| 1991-10-17 | $5.91 | $6.55 | 313,759 | — | — |
| 1991-10-16 | $5.80 | $6.42 | 183,354 | — | — |
| 1991-10-15 | $5.80 | $6.42 | 336,514 | — | — |
| 1991-10-14 | $5.66 | $6.26 | 86,207 | — | — |
| 1991-10-11 | $5.46 | $6.04 | 86,207 | — | — |
| 1991-10-10 | $5.51 | $6.10 | 241,993 | — | — |
| 1991-10-09 | $5.48 | $6.07 | 162,787 | — | — |
| 1991-10-08 | $5.43 | $6.01 | 325,137 | — | — |
| 1991-10-07 | $5.28 | $5.85 | 217,050 | — | — |
| 1991-10-04 | $5.46 | $6.04 | 284,440 | — | — |
| 1991-10-03 | $5.48 | $6.07 | 309,821 | — | — |
| 1991-10-02 | $5.57 | $6.17 | 335,202 | — | — |
| 1991-10-01 | $5.54 | $6.13 | 210,923 | — | — |
| 1991-09-30 | $5.54 | $6.13 | 539,123 | — | — |
| 1991-09-27 | $5.48 | $6.07 | 192,106 | — | — |
| 1991-09-26 | $5.66 | $6.26 | 206,985 | — | — |
| 1991-09-25 | $5.68 | $6.29 | 241,555 | — | — |
| 1991-09-24 | $5.74 | $6.36 | 238,054 | — | — |
| 1991-09-23 | $5.74 | $6.36 | 407,406 | — | — |
| 1991-09-20 | $5.68 | $6.29 | 264,748 | — | — |
| 1991-09-19 | $5.74 | $6.36 | 722,478 | — | — |
| 1991-09-18 | $5.77 | $6.39 | 107,650 | — | — |
| 1991-09-17 | $5.86 | $6.48 | 457,730 | — | — |
| 1991-09-16 | $5.77 | $6.39 | 127,779 | — | — |
| 1991-09-13 | $5.68 | $6.29 | 348,330 | — | — |
| 1991-09-12 | $5.66 | $6.26 | 385,963 | — | — |
| 1991-09-11 | $5.57 | $6.17 | 861,197 | — | — |
| 1991-09-10 | $5.71 | $6.32 | 1,469,023 | — | — |
| 1991-09-09 | $5.71 | $6.32 | 310,258 | — | — |
| 1991-09-06 | $5.68 | $6.29 | 126,466 | — | — |
| 1991-09-05 | $5.74 | $6.36 | 128,217 | — | — |
| 1991-09-04 | $5.77 | $6.39 | 141,345 | — | — |
| 1991-09-03 | $5.83 | $6.45 | 126,466 | — | — |
| 1991-08-30 | $5.83 | $6.45 | 253,808 | — | — |
| 1991-08-29 | $5.83 | $6.45 | 81,394 | — | — |
| 1991-08-28 | $5.94 | $6.58 | 146,158 | — | — |
| 1991-08-27 | $5.88 | $6.51 | 154,473 | — | — |
| 1991-08-26 | $5.97 | $6.61 | 196,920 | — | — |
| 1991-08-23 | $5.91 | $6.55 | 396,028 | — | — |
| 1991-08-22 | $5.86 | $6.48 | 459,918 | — | — |
| 1991-08-21 | $5.83 | $6.45 | 169,789 | — | — |
| 1991-08-20 | $5.68 | $6.29 | 683,969 | — | — |
| 1991-08-19 | $5.71 | $6.32 | 453,354 | — | — |
| 1991-08-16 | $5.86 | $6.48 | 368,897 | — | — |
| 1991-08-15 | $5.86 | $6.48 | 348,330 | — | — |
| 1991-08-14 | $5.91 | $6.55 | 645,022 | — | — |
| 1991-08-13 | $5.66 | $6.26 | 907,582 | — | — |
| 1991-08-12 | $5.91 | $6.55 | 272,625 | — | — |
| 1991-08-09 | $5.83 | $6.45 | 357,082 | — | — |
| 1991-08-08 | $5.71 | $6.32 | 420,096 | — | — |
| 1991-08-07 | $5.77 | $6.39 | 470,858 | — | — |
| 1991-08-06 | $5.74 | $6.36 | 344,829 | — | — |
| 1991-08-05 | $5.71 | $6.32 | 538,248 | — | — |
| 1991-08-02 | $5.71 | $6.32 | 672,591 | — | — |
| 1991-08-01 | $5.54 | $6.13 | 245,931 | — | — |
| 1991-07-31 | $5.46 | $6.04 | 550,501 | — | — |
| 1991-07-30 | $5.37 | $5.94 | 592,948 | — | — |
| 1991-07-29 | $5.48 | $6.07 | 502,365 | — | — |
| 1991-07-26 | $5.51 | $6.10 | 324,699 | — | — |
| 1991-07-25 | $5.43 | $6.01 | 508,054 | — | — |
| 1991-07-24 | $5.40 | $5.98 | 344,391 | — | — |
| 1991-07-23 | $5.40 | $5.95 | 508,491 | — | — |
| 1991-07-22 | $5.37 | $5.92 | 620,517 | — | — |
| 1991-07-19 | $5.34 | $5.89 | 412,657 | — | — |
| 1991-07-18 | $5.60 | $6.17 | 973,660 | — | — |
| 1991-07-17 | $5.48 | $6.05 | 781,116 | — | — |
| 1991-07-16 | $5.06 | $5.58 | 698,847 | — | — |
| 1991-07-15 | $4.91 | $5.42 | 2,050,594 | — | — |
| 1991-07-12 | $5.11 | $5.64 | 498,864 | — | — |
| 1991-07-11 | $5.20 | $5.73 | 1,269,478 | — | — |
| 1991-07-10 | $4.94 | $5.45 | 1,012,606 | — | — |
| 1991-07-09 | $4.80 | $5.29 | 378,524 | — | — |
| 1991-07-08 | $4.74 | $5.23 | 597,762 | — | — |
| 1991-07-05 | $4.60 | $5.07 | 321,636 | — | — |
| 1991-07-03 | $4.68 | $5.17 | 669,090 | — | — |
| 1991-07-02 | $4.91 | $5.42 | 818,750 | — | — |
| 1991-07-01 | $5.08 | $5.61 | 985,038 | — | — |
| 1991-06-28 | $5.17 | $5.70 | 253,808 | — | — |
| 1991-06-27 | $5.08 | $5.61 | 515,930 | — | — |
| 1991-06-26 | $4.94 | $5.45 | 830,127 | — | — |
| 1991-06-25 | $4.94 | $5.45 | 1,043,676 | — | — |
| 1991-06-24 | $4.94 | $5.45 | 466,044 | — | — |
| 1991-06-21 | $5.08 | $5.61 | 680,468 | — | — |
| 1991-06-20 | $5.11 | $5.64 | 1,098,376 | — | — |
| 1991-06-19 | $5.08 | $5.61 | 903,206 | — | — |
| 1991-06-18 | $5.34 | $5.89 | 759,674 | — | — |
| 1991-06-17 | $5.40 | $5.95 | 313,322 | — | — |
| 1991-06-14 | $5.43 | $5.98 | 396,903 | — | — |
| 1991-06-13 | $5.37 | $5.92 | 999,041 | — | — |
| 1991-06-12 | $5.46 | $6.02 | 1,385,004 | — | — |
| 1991-06-11 | $5.68 | $6.27 | 210,048 | — | — |
| 1991-06-10 | $5.63 | $6.21 | 231,928 | — | — |
| 1991-06-07 | $5.63 | $6.21 | 573,694 | — | — |
| 1991-06-06 | $5.71 | $6.30 | 779,803 | — | — |
| 1991-06-05 | $5.60 | $6.17 | 283,565 | — | — |
| 1991-06-04 | $5.57 | $6.14 | 377,649 | — | — |
| 1991-06-03 | $5.54 | $6.11 | 343,954 | — | — |
| 1991-05-31 | $5.57 | $6.14 | 516,806 | — | — |
| 1991-05-30 | $5.48 | $6.05 | 395,153 | — | — |
| 1991-05-29 | $5.34 | $5.89 | 768,863 | — | — |
| 1991-05-28 | $5.40 | $5.95 | 512,867 | — | — |
| 1991-05-24 | $5.34 | $5.89 | 353,143 | — | — |
| 1991-05-23 | $5.26 | $5.80 | 759,674 | — | — |
| 1991-05-22 | $5.31 | $5.86 | 518,994 | — | — |
| 1991-05-21 | $5.31 | $5.86 | 504,990 | — | — |
| 1991-05-20 | $5.23 | $5.76 | 832,315 | — | — |
| 1991-05-17 | $5.14 | $5.67 | 432,786 | — | — |
| 1991-05-16 | $5.17 | $5.70 | 674,342 | — | — |
| 1991-05-15 | $5.14 | $5.67 | 2,265,018 | — | — |
| 1991-05-14 | $5.23 | $5.76 | 481,798 | — | — |
| 1991-05-13 | $5.43 | $5.98 | 1,086,998 | — | — |
| 1991-05-10 | $5.60 | $6.17 | 260,810 | — | — |
| 1991-05-09 | $5.80 | $6.39 | 602,138 | — | — |
| 1991-05-08 | $5.77 | $6.36 | 370,647 | — | — |
| 1991-05-07 | $5.60 | $6.17 | 638,896 | — | — |
| 1991-05-06 | $5.57 | $6.14 | 491,862 | — | — |
| 1991-05-03 | $5.54 | $6.11 | 517,681 | — | — |
| 1991-05-02 | $5.48 | $6.05 | 606,076 | — | — |
| 1991-05-01 | $5.43 | $5.98 | 828,377 | — | — |
| 1991-04-30 | $5.31 | $5.86 | 1,044,989 | — | — |
| 1991-04-29 | $5.28 | $5.80 | 1,256,787 | — | — |
| 1991-04-26 | $5.48 | $6.02 | 914,584 | — | — |
| 1991-04-25 | $5.91 | $6.50 | 1,394,194 | — | — |
| 1991-04-24 | $6.00 | $6.59 | 943,466 | — | — |
| 1991-04-23 | $6.00 | $6.59 | 678,718 | — | — |
| 1991-04-22 | $5.88 | $6.46 | 601,262 | — | — |
| 1991-04-19 | $5.86 | $6.43 | 526,433 | — | — |
| 1991-04-18 | $5.94 | $6.53 | 1,686,510 | — | — |
| 1991-04-17 | $5.77 | $6.34 | 1,267,727 | — | — |
| 1991-04-16 | $5.71 | $6.28 | 1,133,822 | — | — |
| 1991-04-15 | $5.63 | $6.18 | 1,161,828 | — | — |
| 1991-04-12 | $5.63 | $6.18 | 1,177,582 | — | — |
| 1991-04-11 | $5.43 | $5.96 | 782,429 | — | — |
| 1991-04-10 | $5.37 | $5.90 | 992,477 | — | — |
| 1991-04-09 | $5.43 | $5.96 | 497,989 | — | — |
| 1991-04-08 | $5.54 | $6.09 | 725,541 | — | — |
| 1991-04-05 | $5.37 | $5.90 | 332,576 | — | — |
| 1991-04-04 | $5.43 | $5.96 | 934,276 | — | — |
| 1991-04-03 | $5.51 | $6.06 | 908,020 | — | — |
| 1991-04-02 | $5.43 | $5.96 | 1,770,530 | — | — |
| 1991-04-01 | $5.37 | $5.90 | 1,002,979 | — | — |
| 1991-03-28 | $5.34 | $5.87 | 884,390 | — | — |
| 1991-03-27 | $5.31 | $5.84 | 1,181,082 | — | — |
| 1991-03-26 | $5.14 | $5.65 | 847,194 | — | — |
| 1991-03-25 | $5.14 | $5.65 | 586,384 | — | — |
| 1991-03-22 | $4.94 | $5.43 | 822,250 | — | — |
| 1991-03-21 | $5.00 | $5.49 | 1,602,491 | — | — |
| 1991-03-20 | $4.86 | $5.33 | 310,258 | — | — |
| 1991-03-19 | $4.68 | $5.15 | 524,245 | — | — |
| 1991-03-18 | $4.54 | $4.99 | 720,290 | — | — |
| 1991-03-15 | $4.80 | $5.27 | 524,682 | — | — |
| 1991-03-14 | $4.88 | $5.37 | 568,880 | — | — |
| 1991-03-13 | $4.94 | $5.43 | 585,071 | — | — |
| 1991-03-12 | $4.94 | $5.43 | 2,177,498 | — | — |
| 1991-03-11 | $5.11 | $5.62 | 1,805,975 | — | — |
| 1991-03-08 | $5.06 | $5.55 | 771,051 | — | — |
| 1991-03-07 | $4.80 | $5.27 | 925,086 | — | — |
| 1991-03-06 | $4.94 | $5.43 | 1,824,354 | — | — |
| 1991-03-05 | $4.83 | $5.30 | 1,755,651 | — | — |
| 1991-03-04 | $4.60 | $5.05 | 958,344 | — | — |
| 1991-03-01 | $4.63 | $5.08 | 2,084,289 | — | — |
| 1991-02-28 | $4.48 | $4.93 | 1,753,026 | — | — |
| 1991-02-27 | $4.23 | $4.64 | 1,032,298 | — | — |
| 1991-02-26 | $3.97 | $4.36 | 778,928 | — | — |
| 1991-02-25 | $3.88 | $4.27 | 811,310 | — | — |
| 1991-02-22 | $3.97 | $4.36 | 520,306 | — | — |
| 1991-02-21 | $3.94 | $4.33 | 718,102 | — | — |
| 1991-02-20 | $4.03 | $4.42 | 518,556 | — | — |
| 1991-02-19 | $4.08 | $4.49 | 910,646 | — | — |
| 1991-02-15 | $4.14 | $4.55 | 552,251 | — | — |
| 1991-02-14 | $4.20 | $4.61 | 994,665 | — | — |
| 1991-02-13 | $4.20 | $4.61 | 579,382 | — | — |
| 1991-02-12 | $4.20 | $4.61 | 1,178,457 | — | — |
| 1991-02-11 | $4.26 | $4.68 | 787,680 | — | — |
| 1991-02-08 | $4.26 | $4.68 | 673,904 | — | — |
| 1991-02-07 | $4.17 | $4.58 | 1,597,240 | — | — |
| 1991-02-06 | $4.11 | $4.52 | 2,036,590 | — | — |
| 1991-02-05 | $3.94 | $4.33 | 440,663 | — | — |
| 1991-02-04 | $3.94 | $4.33 | 497,989 | — | — |
| 1991-02-01 | $4.03 | $4.42 | 1,842,734 | — | — |
| 1991-01-31 | $4.06 | $4.46 | 715,476 | — | — |
| 1991-01-30 | $3.86 | $4.24 | 487,486 | — | — |
| 1991-01-29 | $4.03 | $4.42 | 732,980 | — | — |
| 1991-01-28 | $3.66 | $4.02 | 360,145 | — | — |
| 1991-01-25 | $3.74 | $4.11 | 627,956 | — | — |
| 1991-01-24 | $3.97 | $4.34 | 1,772,718 | — | — |
| 1991-01-23 | $3.86 | $4.22 | 1,311,925 | — | — |
| 1991-01-22 | $3.68 | $4.03 | 604,763 | — | — |
| 1991-01-21 | $3.60 | $3.94 | 305,007 | — | — |
| 1991-01-18 | $3.60 | $3.94 | 774,114 | — | — |
| 1991-01-17 | $3.48 | $3.81 | 1,578,861 | — | — |
| 1991-01-16 | $3.37 | $3.69 | 606,514 | — | — |
| 1991-01-15 | $3.37 | $3.69 | 613,078 | — | — |
| 1991-01-14 | $3.37 | $3.69 | 325,574 | — | — |
| 1991-01-11 | $3.46 | $3.78 | 232,803 | — | — |
| 1991-01-10 | $3.48 | $3.81 | 887,453 | — | — |
| 1991-01-09 | $3.46 | $3.78 | 406,968 | — | — |
| 1991-01-08 | $3.54 | $3.88 | 730,792 | — | — |
| 1991-01-07 | $3.51 | $3.84 | 180,729 | — | — |
| 1991-01-04 | $3.57 | $3.91 | 409,594 | — | — |
| 1991-01-03 | $3.48 | $3.81 | 726,854 | — | — |
| 1991-01-02 | $3.57 | $3.91 | 427,535 | — | — |