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
- 1988-11-02 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 | $5.60 | $5.87 | 1,163,957 | — | — |
| 1991-12-30 | $5.34 | $5.60 | 383,694 | — | — |
| 1991-12-27 | $5.15 | $5.39 | 332,191 | — | — |
| 1991-12-26 | $5.18 | $5.43 | 124,894 | — | — |
| 1991-12-24 | $5.09 | $5.33 | 1,028,762 | — | — |
| 1991-12-23 | $5.07 | $5.31 | 1,400,868 | — | — |
| 1991-12-20 | $5.04 | $5.28 | 1,636,492 | — | — |
| 1991-12-19 | $5.07 | $5.31 | 417,170 | — | — |
| 1991-12-18 | $5.09 | $5.33 | 341,204 | — | — |
| 1991-12-17 | $5.13 | $5.37 | 730,048 | — | — |
| 1991-12-16 | $5.15 | $5.39 | 657,944 | — | — |
| 1991-12-13 | $5.13 | $5.37 | 243,349 | — | — |
| 1991-12-12 | $5.13 | $5.37 | 853,654 | — | — |
| 1991-12-11 | $5.13 | $5.37 | 1,042,926 | — | — |
| 1991-12-10 | $5.15 | $5.39 | 391,419 | — | — |
| 1991-12-09 | $5.10 | $5.34 | 383,694 | — | — |
| 1991-12-06 | $4.98 | $5.22 | 190,559 | — | — |
| 1991-12-05 | $4.97 | $5.21 | 319,316 | — | — |
| 1991-12-04 | $4.96 | $5.20 | 1,671,256 | — | — |
| 1991-12-03 | $4.91 | $5.15 | 418,458 | — | — |
| 1991-12-02 | $5.01 | $5.25 | 1,798,725 | — | — |
| 1991-11-29 | $4.90 | $5.14 | 140,344 | — | — |
| 1991-11-27 | $4.92 | $5.16 | 390,131 | — | — |
| 1991-11-26 | $5.01 | $5.25 | 821,465 | — | — |
| 1991-11-25 | $5.01 | $5.25 | 1,203,871 | — | — |
| 1991-11-22 | $4.85 | $5.09 | 2,294,436 | — | — |
| 1991-11-21 | $4.90 | $5.14 | 1,403,443 | — | — |
| 1991-11-20 | $4.99 | $5.23 | 2,675,555 | — | — |
| 1991-11-19 | $5.05 | $5.29 | 1,005,586 | — | — |
| 1991-11-18 | $5.16 | $5.41 | 763,525 | — | — |
| 1991-11-15 | $5.19 | $5.44 | 921,895 | — | — |
| 1991-11-14 | $5.33 | $5.59 | 1,113,742 | — | — |
| 1991-11-13 | $5.21 | $5.46 | 401,720 | — | — |
| 1991-11-12 | $5.22 | $5.47 | 1,055,801 | — | — |
| 1991-11-11 | $5.14 | $5.38 | 594,854 | — | — |
| 1991-11-08 | $5.13 | $5.37 | 469,960 | — | — |
| 1991-11-07 | $5.14 | $5.38 | 257,513 | — | — |
| 1991-11-06 | $5.15 | $5.39 | 506,012 | — | — |
| 1991-11-05 | $5.08 | $5.32 | 493,136 | — | — |
| 1991-11-04 | $5.20 | $5.45 | 169,958 | — | — |
| 1991-11-01 | $5.26 | $5.52 | 320,603 | — | — |
| 1991-10-31 | $5.30 | $5.56 | 726,185 | — | — |
| 1991-10-30 | $5.26 | $5.52 | 764,812 | — | — |
| 1991-10-29 | $5.30 | $5.56 | 1,087,990 | — | — |
| 1991-10-28 | $5.18 | $5.43 | 583,266 | — | — |
| 1991-10-25 | $5.05 | $5.29 | 307,727 | — | — |
| 1991-10-24 | $4.98 | $5.22 | 428,758 | — | — |
| 1991-10-23 | $5.04 | $5.28 | 427,471 | — | — |
| 1991-10-22 | $5.10 | $5.34 | 679,833 | — | — |
| 1991-10-21 | $5.01 | $5.25 | 932,195 | — | — |
| 1991-10-18 | $5.10 | $5.34 | 856,229 | — | — |
| 1991-10-17 | $5.09 | $5.33 | 594,854 | — | — |
| 1991-10-16 | $5.15 | $5.39 | 1,304,301 | — | — |
| 1991-10-15 | $5.01 | $5.25 | 3,211,181 | — | — |
| 1991-10-14 | $5.11 | $5.35 | 1,010,737 | — | — |
| 1991-10-11 | $5.14 | $5.38 | 1,151,081 | — | — |
| 1991-10-10 | $5.06 | $5.30 | 1,923,618 | — | — |
| 1991-10-09 | $4.93 | $5.17 | 936,058 | — | — |
| 1991-10-08 | $4.95 | $5.19 | 1,273,399 | — | — |
| 1991-10-07 | $4.95 | $5.19 | 1,238,635 | — | — |
| 1991-10-04 | $5.03 | $5.27 | 1,654,518 | — | — |
| 1991-10-03 | $5.07 | $5.31 | 1,767,823 | — | — |
| 1991-10-02 | $5.22 | $5.47 | 1,109,879 | — | — |
| 1991-10-01 | $5.28 | $5.54 | 1,340,353 | — | — |
| 1991-09-30 | $5.28 | $5.54 | 2,025,336 | — | — |
| 1991-09-27 | $5.16 | $5.40 | 1,021,037 | — | — |
| 1991-09-26 | $5.10 | $5.34 | 1,066,102 | — | — |
| 1991-09-25 | $5.21 | $5.46 | 816,315 | — | — |
| 1991-09-24 | $5.15 | $5.39 | 1,471,684 | — | — |
| 1991-09-23 | $5.04 | $5.28 | 982,410 | — | — |
| 1991-09-20 | $5.01 | $5.25 | 543,351 | — | — |
| 1991-09-19 | $5.04 | $5.28 | 1,805,163 | — | — |
| 1991-09-18 | $4.86 | $5.10 | 941,208 | — | — |
| 1991-09-17 | $4.84 | $5.08 | 1,819,326 | — | — |
| 1991-09-16 | $4.76 | $4.99 | 1,406,018 | — | — |
| 1991-09-13 | $4.59 | $4.81 | 1,515,461 | — | — |
| 1991-09-12 | $4.47 | $4.68 | 1,138,205 | — | — |
| 1991-09-11 | $4.49 | $4.71 | 1,596,578 | — | — |
| 1991-09-10 | $4.58 | $4.80 | 1,785,849 | — | — |
| 1991-09-09 | $4.70 | $4.93 | 800,864 | — | — |
| 1991-09-06 | $4.69 | $4.91 | 1,594,002 | — | — |
| 1991-09-05 | $4.58 | $4.80 | 1,067,389 | — | — |
| 1991-09-04 | $4.54 | $4.76 | 645,069 | — | — |
| 1991-09-03 | $4.50 | $4.72 | 337,341 | — | — |
| 1991-08-30 | $4.54 | $4.76 | 495,712 | — | — |
| 1991-08-29 | $4.58 | $4.80 | 1,277,262 | — | — |
| 1991-08-28 | $4.60 | $4.82 | 972,110 | — | — |
| 1991-08-27 | $4.54 | $4.76 | 844,641 | — | — |
| 1991-08-26 | $4.52 | $4.74 | 36,052 | — | — |
| 1991-08-23 | $4.53 | $4.75 | 1,406,018 | — | — |
| 1991-08-22 | $4.57 | $4.79 | 431,333 | — | — |
| 1991-08-21 | $4.58 | $4.80 | 2,634,353 | — | — |
| 1991-08-20 | $4.54 | $4.76 | 803,439 | — | — |
| 1991-08-19 | $4.50 | $4.72 | 1,425,332 | — | — |
| 1991-08-16 | $4.62 | $4.84 | 785,413 | — | — |
| 1991-08-15 | $4.59 | $4.73 | 3,970,843 | — | — |
| 1991-08-14 | $4.61 | $4.75 | 709,447 | — | — |
| 1991-08-13 | $4.54 | $4.68 | 522,750 | — | — |
| 1991-08-12 | $4.50 | $4.64 | 68,241 | — | — |
| 1991-08-09 | $4.40 | $4.53 | 2,630,490 | — | — |
| 1991-08-08 | $4.47 | $4.60 | 1,514,174 | — | — |
| 1991-08-07 | $4.40 | $4.53 | 2,096,152 | — | — |
| 1991-08-06 | $4.49 | $4.63 | 740,348 | — | — |
| 1991-08-05 | $4.51 | $4.65 | 121,031 | — | — |
| 1991-08-02 | $4.61 | $4.75 | 297,427 | — | — |
| 1991-08-01 | $4.55 | $4.69 | 596,141 | — | — |
| 1991-07-31 | $4.49 | $4.63 | 1,059,664 | — | — |
| 1991-07-30 | $4.57 | $4.71 | 858,804 | — | — |
| 1991-07-29 | $4.56 | $4.70 | 73,391 | — | — |
| 1991-07-26 | $4.60 | $4.74 | 369,530 | — | — |
| 1991-07-25 | $4.58 | $4.72 | 1,077,690 | — | — |
| 1991-07-24 | $4.64 | $4.78 | 422,321 | — | — |
| 1991-07-23 | $4.74 | $4.88 | 393,994 | — | — |
| 1991-07-22 | $4.82 | $4.96 | 168,671 | — | — |
| 1991-07-19 | $4.72 | $4.86 | 583,266 | — | — |
| 1991-07-18 | $4.65 | $4.79 | 651,507 | — | — |
| 1991-07-17 | $4.59 | $4.73 | 542,064 | — | — |
| 1991-07-16 | $4.60 | $4.74 | 781,550 | — | — |
| 1991-07-15 | $4.49 | $4.63 | 318,028 | — | — |
| 1991-07-12 | $4.41 | $4.54 | 166,096 | — | — |
| 1991-07-11 | $4.36 | $4.49 | 821,465 | — | — |
| 1991-07-10 | $4.37 | $4.50 | 520,175 | — | — |
| 1991-07-09 | $4.39 | $4.52 | 3,041,223 | — | — |
| 1991-07-08 | $4.47 | $4.60 | 723,610 | — | — |
| 1991-07-05 | $4.39 | $4.52 | 428,758 | — | — |
| 1991-07-03 | $4.31 | $4.44 | 432,621 | — | — |
| 1991-07-02 | $4.31 | $4.44 | 934,770 | — | — |
| 1991-07-01 | $4.28 | $4.41 | 576,828 | — | — |
| 1991-06-28 | $4.30 | $4.43 | 269,101 | — | — |
| 1991-06-27 | $4.25 | $4.38 | 384,981 | — | — |
| 1991-06-26 | $4.29 | $4.38 | 1,884,992 | — | — |
| 1991-06-25 | $4.42 | $4.51 | 218,886 | — | — |
| 1991-06-24 | $4.46 | $4.55 | 490,561 | — | — |
| 1991-06-21 | $4.54 | $4.64 | 593,566 | — | — |
| 1991-06-20 | $4.55 | $4.65 | 612,880 | — | — |
| 1991-06-19 | $4.58 | $4.68 | 657,944 | — | — |
| 1991-06-18 | $4.58 | $4.68 | 507,300 | — | — |
| 1991-06-17 | $4.62 | $4.72 | 1,565,676 | — | — |
| 1991-06-14 | $4.74 | $4.84 | 656,657 | — | — |
| 1991-06-13 | $4.76 | $4.86 | 1,807,738 | — | — |
| 1991-06-12 | $4.96 | $5.07 | 1,749,797 | — | — |
| 1991-06-11 | $5.13 | $5.24 | 1,031,338 | — | — |
| 1991-06-10 | $5.16 | $5.28 | 919,320 | — | — |
| 1991-06-07 | $5.21 | $5.33 | 279,401 | — | — |
| 1991-06-06 | $5.27 | $5.39 | 342,492 | — | — |
| 1991-06-05 | $5.33 | $5.45 | 253,650 | — | — |
| 1991-06-04 | $5.34 | $5.46 | 632,193 | — | — |
| 1991-06-03 | $5.15 | $5.26 | 404,295 | — | — |
| 1991-05-31 | $5.18 | $5.30 | 1,524,474 | — | — |
| 1991-05-30 | $5.24 | $5.36 | 400,432 | — | — |
| 1991-05-29 | $5.27 | $5.39 | 390,131 | — | — |
| 1991-05-28 | $5.22 | $5.34 | 628,331 | — | — |
| 1991-05-24 | $5.19 | $5.31 | 296,139 | — | — |
| 1991-05-23 | $5.16 | $5.28 | 614,167 | — | — |
| 1991-05-22 | $5.11 | $5.22 | 1,990,572 | — | — |
| 1991-05-21 | $5.13 | $5.24 | 212,448 | — | — |
| 1991-05-20 | $5.03 | $5.14 | 896,144 | — | — |
| 1991-05-17 | $4.93 | $5.04 | 1,022,325 | — | — |
| 1991-05-16 | $5.06 | $5.17 | 969,535 | — | — |
| 1991-05-15 | $5.07 | $5.18 | 679,833 | — | — |
| 1991-05-14 | $5.11 | $5.22 | 924,470 | — | — |
| 1991-05-13 | $5.16 | $5.28 | 226,611 | — | — |
| 1991-05-10 | $5.11 | $5.22 | 748,074 | — | — |
| 1991-05-09 | $5.08 | $5.19 | 1,648,080 | — | — |
| 1991-05-08 | $5.01 | $5.12 | 697,859 | — | — |
| 1991-05-07 | $4.95 | $5.06 | 231,761 | — | — |
| 1991-05-06 | $4.97 | $5.08 | 309,015 | — | — |
| 1991-05-03 | $4.99 | $5.10 | 845,929 | — | — |
| 1991-05-02 | $5.01 | $5.12 | 597,429 | — | — |
| 1991-05-01 | $4.95 | $5.06 | 735,198 | — | — |
| 1991-04-30 | $4.89 | $5.00 | 870,392 | — | — |
| 1991-04-29 | $4.93 | $5.04 | 768,675 | — | — |
| 1991-04-26 | $4.97 | $5.08 | 1,575,977 | — | — |
| 1991-04-25 | $5.03 | $5.14 | 506,012 | — | — |
| 1991-04-24 | $5.11 | $5.22 | 1,556,663 | — | — |
| 1991-04-23 | $5.12 | $5.23 | 865,242 | — | — |
| 1991-04-22 | $5.07 | $5.18 | 650,219 | — | — |
| 1991-04-19 | $5.36 | $5.48 | 1,646,792 | — | — |
| 1991-04-18 | $5.48 | $5.59 | 1,573,401 | — | — |
| 1991-04-17 | $5.57 | $5.69 | 1,964,820 | — | — |
| 1991-04-16 | $5.42 | $5.53 | 948,934 | — | — |
| 1991-04-15 | $5.41 | $5.52 | 221,461 | — | — |
| 1991-04-12 | $5.35 | $5.47 | 603,867 | — | — |
| 1991-04-11 | $5.40 | $5.51 | 436,484 | — | — |
| 1991-04-10 | $5.36 | $5.48 | 1,426,619 | — | — |
| 1991-04-09 | $5.43 | $5.54 | 1,124,042 | — | — |
| 1991-04-08 | $5.48 | $5.59 | 1,147,218 | — | — |
| 1991-04-05 | $5.63 | $5.75 | 1,175,545 | — | — |
| 1991-04-04 | $5.42 | $5.53 | 1,264,386 | — | — |
| 1991-04-03 | $5.09 | $5.20 | 2,221,045 | — | — |
| 1991-04-02 | $5.03 | $5.14 | 804,727 | — | — |
| 1991-04-01 | $4.96 | $5.07 | 339,917 | — | — |
| 1991-03-28 | $4.96 | $5.07 | 1,355,803 | — | — |
| 1991-03-27 | $4.99 | $5.10 | 527,901 | — | — |
| 1991-03-26 | $5.03 | $5.14 | 1,026,187 | — | — |
| 1991-03-25 | $4.97 | $5.08 | 502,149 | — | — |
| 1991-03-22 | $5.01 | $5.12 | 972,110 | — | — |
| 1991-03-21 | $4.97 | $5.08 | 173,821 | — | — |
| 1991-03-20 | $4.89 | $5.00 | 639,919 | — | — |
| 1991-03-19 | $4.83 | $4.93 | 2,227,483 | — | — |
| 1991-03-18 | $5.08 | $5.19 | 459,660 | — | — |
| 1991-03-15 | $5.10 | $5.21 | 305,152 | — | — |
| 1991-03-14 | $5.14 | $5.25 | 665,670 | — | — |
| 1991-03-13 | $5.08 | $5.19 | 433,909 | — | — |
| 1991-03-12 | $5.02 | $5.13 | 681,121 | — | — |
| 1991-03-11 | $5.00 | $5.11 | 693,996 | — | — |
| 1991-03-08 | $5.05 | $5.16 | 614,167 | — | — |
| 1991-03-07 | $5.05 | $5.16 | 1,134,343 | — | — |
| 1991-03-06 | $5.17 | $5.29 | 1,702,158 | — | — |
| 1991-03-05 | $5.19 | $5.31 | 1,725,334 | — | — |
| 1991-03-04 | $5.19 | $5.31 | 542,064 | — | — |
| 1991-03-01 | $5.17 | $5.29 | 213,735 | — | — |
| 1991-02-28 | $5.15 | $5.26 | 436,484 | — | — |
| 1991-02-27 | $5.05 | $5.16 | 941,208 | — | — |
| 1991-02-26 | $4.95 | $5.06 | 309,015 | — | — |
| 1991-02-25 | $4.96 | $5.07 | 589,704 | — | — |
| 1991-02-22 | $4.86 | $4.97 | 853,654 | — | — |
| 1991-02-21 | $4.78 | $4.88 | 1,108,591 | — | — |
| 1991-02-20 | $4.58 | $4.68 | 549,789 | — | — |
| 1991-02-19 | $4.66 | $4.76 | 247,212 | — | — |
| 1991-02-15 | $4.77 | $4.87 | 451,934 | — | — |
| 1991-02-14 | $4.70 | $4.80 | 1,188,420 | — | — |
| 1991-02-13 | $4.66 | $4.76 | 2,308,600 | — | — |
| 1991-02-12 | $4.63 | $4.73 | 915,457 | — | — |
| 1991-02-11 | $4.61 | $4.71 | 3,121,052 | — | — |
| 1991-02-08 | $4.49 | $4.58 | 1,595,290 | — | — |
| 1991-02-07 | $4.48 | $4.57 | 1,675,119 | — | — |
| 1991-02-06 | $4.50 | $4.60 | 1,174,257 | — | — |
| 1991-02-05 | $4.38 | $4.47 | 478,973 | — | — |
| 1991-02-04 | $4.39 | $4.48 | 280,689 | — | — |
| 1991-02-01 | $4.33 | $4.42 | 600,004 | — | — |
| 1991-01-31 | $4.30 | $4.39 | 755,799 | — | — |
| 1991-01-30 | $4.28 | $4.37 | 703,009 | — | — |
| 1991-01-29 | $4.27 | $4.36 | 925,757 | — | — |
| 1991-01-28 | $4.40 | $4.49 | 579,403 | — | — |
| 1991-01-25 | $4.45 | $4.54 | 800,864 | — | — |
| 1991-01-24 | $4.38 | $4.47 | 1,662,243 | — | — |
| 1991-01-23 | $4.31 | $4.40 | 693,996 | — | — |
| 1991-01-22 | $4.25 | $4.34 | 611,592 | — | — |
| 1991-01-21 | $4.25 | $4.34 | 839,491 | — | — |
| 1991-01-18 | $4.19 | $4.28 | 469,960 | — | — |
| 1991-01-17 | $4.19 | $4.28 | 2,317,613 | — | — |
| 1991-01-16 | $3.96 | $4.05 | 464,810 | — | — |
| 1991-01-15 | $3.94 | $4.03 | 696,571 | — | — |
| 1991-01-14 | $3.90 | $3.99 | 458,372 | — | — |
| 1991-01-11 | $3.96 | $4.05 | 100,430 | — | — |
| 1991-01-10 | $3.85 | $3.94 | 397,857 | — | — |
| 1991-01-09 | $3.88 | $3.97 | 1,891,429 | — | — |
| 1991-01-08 | $3.83 | $3.91 | 319,316 | — | — |
| 1991-01-07 | $3.81 | $3.84 | 482,836 | — | — |
| 1991-01-04 | $3.87 | $3.91 | 731,336 | — | — |
| 1991-01-03 | $3.85 | $3.89 | 185,409 | — | — |
| 1991-01-02 | $3.84 | $3.88 | 45,065 | — | — |