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
- 1980-03-17 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 | $6.17 | $6.43 | 2,323,350 | — | — |
| 1991-12-30 | $6.13 | $6.39 | 2,177,550 | — | — |
| 1991-12-27 | $5.78 | $6.02 | 666,900 | — | — |
| 1991-12-26 | $5.74 | $5.98 | 647,325 | — | — |
| 1991-12-24 | $5.65 | $5.89 | 1,094,850 | — | — |
| 1991-12-23 | $5.50 | $5.72 | 778,950 | — | — |
| 1991-12-20 | $5.39 | $5.61 | 311,850 | — | — |
| 1991-12-19 | $5.41 | $5.63 | 769,500 | — | — |
| 1991-12-18 | $5.46 | $5.68 | 191,025 | — | — |
| 1991-12-17 | $5.44 | $5.67 | 753,975 | — | — |
| 1991-12-16 | $5.52 | $5.74 | 245,700 | — | — |
| 1991-12-13 | $5.63 | $5.86 | 1,017,900 | — | — |
| 1991-12-12 | $5.59 | $5.82 | 365,850 | — | — |
| 1991-12-11 | $5.48 | $5.70 | 547,425 | — | — |
| 1991-12-10 | $5.44 | $5.67 | 894,375 | — | — |
| 1991-12-09 | $5.52 | $5.74 | 502,875 | — | — |
| 1991-12-06 | $5.56 | $5.78 | 461,700 | — | — |
| 1991-12-05 | $5.57 | $5.80 | 576,450 | — | — |
| 1991-12-04 | $5.59 | $5.82 | 630,450 | — | — |
| 1991-12-03 | $5.65 | $5.88 | 947,700 | — | — |
| 1991-12-02 | $5.65 | $5.88 | 641,250 | — | — |
| 1991-11-29 | $5.41 | $5.63 | 153,225 | — | — |
| 1991-11-27 | $5.37 | $5.59 | 527,850 | — | — |
| 1991-11-26 | $5.37 | $5.59 | 469,125 | — | — |
| 1991-11-25 | $5.35 | $5.57 | 633,150 | — | — |
| 1991-11-22 | $5.46 | $5.68 | 689,175 | — | — |
| 1991-11-21 | $5.52 | $5.74 | 932,175 | — | — |
| 1991-11-20 | $5.37 | $5.59 | 827,550 | — | — |
| 1991-11-19 | $5.46 | $5.68 | 1,269,000 | — | — |
| 1991-11-18 | $5.63 | $5.86 | 1,113,075 | — | — |
| 1991-11-15 | $5.43 | $5.65 | 824,175 | — | — |
| 1991-11-14 | $5.74 | $5.97 | 884,925 | — | — |
| 1991-11-13 | $5.80 | $6.03 | 614,250 | — | — |
| 1991-11-12 | $5.65 | $5.88 | 897,750 | — | — |
| 1991-11-11 | $5.65 | $5.88 | 434,025 | — | — |
| 1991-11-08 | $5.63 | $5.86 | 1,323,675 | — | — |
| 1991-11-07 | $5.65 | $5.88 | 951,075 | — | — |
| 1991-11-06 | $5.48 | $5.70 | 494,775 | — | — |
| 1991-11-05 | $5.48 | $5.70 | 772,875 | — | — |
| 1991-11-04 | $5.44 | $5.67 | 648,675 | — | — |
| 1991-11-01 | $5.61 | $5.84 | 949,050 | — | — |
| 1991-10-31 | $5.41 | $5.63 | 1,352,700 | — | — |
| 1991-10-30 | $5.28 | $5.49 | 1,688,850 | — | — |
| 1991-10-29 | $5.33 | $5.55 | 375,300 | — | — |
| 1991-10-28 | $5.26 | $5.47 | 343,575 | — | — |
| 1991-10-25 | $5.33 | $5.55 | 870,750 | — | — |
| 1991-10-24 | $5.17 | $5.38 | 2,193,075 | — | — |
| 1991-10-23 | $5.37 | $5.59 | 402,300 | — | — |
| 1991-10-22 | $5.44 | $5.67 | 708,075 | — | — |
| 1991-10-21 | $5.50 | $5.72 | 1,074,600 | — | — |
| 1991-10-18 | $5.35 | $5.57 | 920,700 | — | — |
| 1991-10-17 | $5.39 | $5.61 | 735,075 | — | — |
| 1991-10-16 | $5.19 | $5.40 | 706,050 | — | — |
| 1991-10-15 | $5.20 | $5.41 | 720,900 | — | — |
| 1991-10-14 | $5.04 | $5.24 | 501,525 | — | — |
| 1991-10-11 | $5.04 | $5.24 | 369,225 | — | — |
| 1991-10-10 | $4.98 | $5.18 | 712,125 | — | — |
| 1991-10-09 | $5.06 | $5.26 | 758,700 | — | — |
| 1991-10-08 | $5.02 | $5.22 | 549,450 | — | — |
| 1991-10-07 | $4.96 | $5.16 | 726,300 | — | — |
| 1991-10-04 | $5.06 | $5.26 | 947,700 | — | — |
| 1991-10-03 | $4.96 | $5.16 | 579,150 | — | — |
| 1991-10-02 | $4.93 | $5.13 | 893,700 | — | — |
| 1991-10-01 | $4.89 | $5.09 | 1,260,900 | — | — |
| 1991-09-30 | $5.07 | $5.28 | 1,509,975 | — | — |
| 1991-09-27 | $5.19 | $5.40 | 1,941,300 | — | — |
| 1991-09-26 | $4.98 | $5.18 | 829,575 | — | — |
| 1991-09-25 | $4.81 | $5.01 | 690,525 | — | — |
| 1991-09-24 | $4.87 | $5.07 | 848,475 | — | — |
| 1991-09-23 | $4.74 | $4.93 | 847,125 | — | — |
| 1991-09-20 | $4.74 | $4.93 | 1,501,875 | — | — |
| 1991-09-19 | $4.59 | $4.77 | 2,378,025 | — | — |
| 1991-09-18 | $4.46 | $4.64 | 679,050 | — | — |
| 1991-09-17 | $4.39 | $4.56 | 432,000 | — | — |
| 1991-09-16 | $4.44 | $4.62 | 1,126,575 | — | — |
| 1991-09-13 | $4.54 | $4.71 | 2,542,725 | — | — |
| 1991-09-12 | $4.69 | $4.87 | 2,524,500 | — | — |
| 1991-09-11 | $4.22 | $4.39 | 427,950 | — | — |
| 1991-09-10 | $4.28 | $4.44 | 1,030,050 | — | — |
| 1991-09-09 | $4.30 | $4.46 | 1,356,075 | — | — |
| 1991-09-06 | $4.26 | $4.43 | 745,875 | — | — |
| 1991-09-05 | $4.22 | $4.39 | 674,325 | — | — |
| 1991-09-04 | $4.07 | $4.23 | 454,275 | — | — |
| 1991-09-03 | $4.15 | $4.31 | 675,000 | — | — |
| 1991-08-30 | $4.17 | $4.33 | 567,675 | — | — |
| 1991-08-29 | $4.17 | $4.33 | 1,899,450 | — | — |
| 1991-08-28 | $3.98 | $4.14 | 332,100 | — | — |
| 1991-08-27 | $3.96 | $4.12 | 284,175 | — | — |
| 1991-08-26 | $3.96 | $4.12 | 425,250 | — | — |
| 1991-08-23 | $4.02 | $4.17 | 1,350,675 | — | — |
| 1991-08-22 | $3.96 | $4.12 | 556,875 | — | — |
| 1991-08-21 | $3.94 | $4.10 | 1,536,300 | — | — |
| 1991-08-20 | $3.85 | $4.00 | 436,725 | — | — |
| 1991-08-19 | $3.81 | $3.96 | 1,439,100 | — | — |
| 1991-08-16 | $3.91 | $4.06 | 1,168,425 | — | — |
| 1991-08-15 | $3.93 | $4.08 | 508,275 | — | — |
| 1991-08-14 | $3.83 | $3.98 | 512,325 | — | — |
| 1991-08-13 | $3.83 | $3.98 | 623,025 | — | — |
| 1991-08-12 | $3.83 | $3.98 | 542,700 | — | — |
| 1991-08-09 | $3.85 | $4.00 | 542,700 | — | — |
| 1991-08-08 | $3.74 | $3.89 | 280,125 | — | — |
| 1991-08-07 | $3.81 | $3.96 | 575,100 | — | — |
| 1991-08-06 | $3.81 | $3.96 | 992,925 | — | — |
| 1991-08-05 | $3.81 | $3.96 | 371,925 | — | — |
| 1991-08-02 | $3.83 | $3.98 | 722,925 | — | — |
| 1991-08-01 | $3.70 | $3.85 | 594,675 | — | — |
| 1991-07-31 | $3.69 | $3.83 | 570,375 | — | — |
| 1991-07-30 | $3.69 | $3.83 | 407,025 | — | — |
| 1991-07-29 | $3.67 | $3.81 | 556,200 | — | — |
| 1991-07-26 | $3.61 | $3.75 | 172,800 | — | — |
| 1991-07-25 | $3.67 | $3.81 | 328,050 | — | — |
| 1991-07-24 | $3.69 | $3.83 | 530,550 | — | — |
| 1991-07-23 | $3.65 | $3.79 | 959,175 | — | — |
| 1991-07-22 | $3.63 | $3.77 | 629,775 | — | — |
| 1991-07-19 | $3.67 | $3.81 | 720,900 | — | — |
| 1991-07-18 | $3.72 | $3.87 | 1,009,125 | — | — |
| 1991-07-17 | $3.69 | $3.83 | 412,425 | — | — |
| 1991-07-16 | $3.63 | $3.77 | 461,025 | — | — |
| 1991-07-15 | $3.67 | $3.81 | 374,625 | — | — |
| 1991-07-12 | $3.67 | $3.81 | 682,425 | — | — |
| 1991-07-11 | $3.59 | $3.73 | 894,375 | — | — |
| 1991-07-10 | $3.57 | $3.71 | 876,150 | — | — |
| 1991-07-09 | $3.59 | $3.73 | 1,065,825 | — | — |
| 1991-07-08 | $3.46 | $3.60 | 343,575 | — | — |
| 1991-07-05 | $3.48 | $3.62 | 213,300 | — | — |
| 1991-07-03 | $3.46 | $3.60 | 978,750 | — | — |
| 1991-07-02 | $3.48 | $3.62 | 1,179,900 | — | — |
| 1991-07-01 | $3.56 | $3.69 | 1,374,300 | — | — |
| 1991-06-28 | $3.59 | $3.73 | 1,730,025 | — | — |
| 1991-06-27 | $3.72 | $3.87 | 1,921,050 | — | — |
| 1991-06-26 | $3.67 | $3.81 | 567,000 | — | — |
| 1991-06-25 | $3.76 | $3.91 | 372,600 | — | — |
| 1991-06-24 | $3.74 | $3.89 | 526,500 | — | — |
| 1991-06-21 | $3.89 | $4.03 | 789,075 | — | — |
| 1991-06-20 | $3.87 | $4.01 | 900,450 | — | — |
| 1991-06-19 | $3.80 | $3.94 | 938,250 | — | — |
| 1991-06-18 | $3.74 | $3.88 | 499,500 | — | — |
| 1991-06-17 | $3.78 | $3.92 | 328,050 | — | — |
| 1991-06-14 | $3.81 | $3.96 | 307,125 | — | — |
| 1991-06-13 | $3.80 | $3.94 | 209,250 | — | — |
| 1991-06-12 | $3.80 | $3.94 | 402,975 | — | — |
| 1991-06-11 | $3.80 | $3.94 | 494,100 | — | — |
| 1991-06-10 | $3.76 | $3.90 | 1,030,050 | — | — |
| 1991-06-07 | $3.74 | $3.88 | 529,200 | — | — |
| 1991-06-06 | $3.81 | $3.96 | 765,450 | — | — |
| 1991-06-05 | $3.89 | $4.03 | 2,631,825 | — | — |
| 1991-06-04 | $3.69 | $3.82 | 929,475 | — | — |
| 1991-06-03 | $3.59 | $3.73 | 528,525 | — | — |
| 1991-05-31 | $3.56 | $3.69 | 907,875 | — | — |
| 1991-05-30 | $3.56 | $3.69 | 1,228,500 | — | — |
| 1991-05-29 | $3.56 | $3.69 | 1,616,625 | — | — |
| 1991-05-28 | $3.52 | $3.65 | 690,525 | — | — |
| 1991-05-24 | $3.54 | $3.67 | 1,134,675 | — | — |
| 1991-05-23 | $3.57 | $3.71 | 1,703,700 | — | — |
| 1991-05-22 | $3.46 | $3.59 | 730,350 | — | — |
| 1991-05-21 | $3.37 | $3.49 | 2,400,975 | — | — |
| 1991-05-20 | $3.35 | $3.48 | 708,075 | — | — |
| 1991-05-17 | $3.43 | $3.55 | 561,600 | — | — |
| 1991-05-16 | $3.46 | $3.59 | 1,335,825 | — | — |
| 1991-05-15 | $3.48 | $3.61 | 704,025 | — | — |
| 1991-05-14 | $3.59 | $3.73 | 2,359,125 | — | — |
| 1991-05-13 | $3.63 | $3.76 | 1,718,550 | — | — |
| 1991-05-10 | $3.50 | $3.63 | 578,475 | — | — |
| 1991-05-09 | $3.59 | $3.73 | 473,850 | — | — |
| 1991-05-08 | $3.59 | $3.73 | 1,073,250 | — | — |
| 1991-05-07 | $3.57 | $3.71 | 379,350 | — | — |
| 1991-05-06 | $3.46 | $3.59 | 254,475 | — | — |
| 1991-05-03 | $3.52 | $3.65 | 616,950 | — | — |
| 1991-05-02 | $3.56 | $3.69 | 1,693,575 | — | — |
| 1991-05-01 | $3.46 | $3.59 | 3,852,225 | — | — |
| 1991-04-30 | $3.54 | $3.67 | 1,907,550 | — | — |
| 1991-04-29 | $3.65 | $3.78 | 1,153,575 | — | — |
| 1991-04-26 | $3.63 | $3.76 | 3,136,725 | — | — |
| 1991-04-25 | $3.69 | $3.82 | 1,096,875 | — | — |
| 1991-04-24 | $3.85 | $3.99 | 1,858,950 | — | — |
| 1991-04-23 | $3.85 | $3.99 | 1,810,350 | — | — |
| 1991-04-22 | $3.63 | $3.76 | 2,095,200 | — | — |
| 1991-04-19 | $3.69 | $3.82 | 1,860,300 | — | — |
| 1991-04-18 | $3.78 | $3.92 | 2,244,375 | — | — |
| 1991-04-17 | $3.96 | $4.11 | 741,825 | — | — |
| 1991-04-16 | $3.96 | $4.11 | 446,175 | — | — |
| 1991-04-15 | $3.96 | $4.11 | 1,261,575 | — | — |
| 1991-04-12 | $3.91 | $4.05 | 559,575 | — | — |
| 1991-04-11 | $3.87 | $4.01 | 1,568,700 | — | — |
| 1991-04-10 | $3.70 | $3.84 | 2,008,800 | — | — |
| 1991-04-09 | $3.94 | $4.09 | 936,225 | — | — |
| 1991-04-08 | $4.00 | $4.15 | 1,229,175 | — | — |
| 1991-04-05 | $3.78 | $3.92 | 1,185,975 | — | — |
| 1991-04-04 | $3.93 | $4.07 | 1,659,150 | — | — |
| 1991-04-03 | $4.11 | $4.26 | 1,001,025 | — | — |
| 1991-04-02 | $4.07 | $4.22 | 1,761,075 | — | — |
| 1991-04-01 | $3.96 | $4.11 | 1,173,150 | — | — |
| 1991-03-28 | $3.98 | $4.13 | 1,144,125 | — | — |
| 1991-03-27 | $3.91 | $4.05 | 1,505,250 | — | — |
| 1991-03-26 | $3.83 | $3.97 | 1,250,100 | — | — |
| 1991-03-25 | $3.91 | $4.05 | 2,247,750 | — | — |
| 1991-03-22 | $3.96 | $4.11 | 1,892,025 | — | — |
| 1991-03-21 | $3.69 | $3.81 | 2,950,425 | — | — |
| 1991-03-20 | $3.59 | $3.72 | 955,125 | — | — |
| 1991-03-19 | $3.54 | $3.66 | 650,700 | — | — |
| 1991-03-18 | $3.56 | $3.68 | 675,000 | — | — |
| 1991-03-15 | $3.57 | $3.70 | 1,301,400 | — | — |
| 1991-03-14 | $3.52 | $3.64 | 768,825 | — | — |
| 1991-03-13 | $3.54 | $3.66 | 676,350 | — | — |
| 1991-03-12 | $3.52 | $3.64 | 2,013,525 | — | — |
| 1991-03-11 | $3.65 | $3.78 | 1,667,250 | — | — |
| 1991-03-08 | $3.56 | $3.68 | 2,399,625 | — | — |
| 1991-03-07 | $3.50 | $3.62 | 1,013,175 | — | — |
| 1991-03-06 | $3.44 | $3.56 | 1,704,375 | — | — |
| 1991-03-05 | $3.54 | $3.66 | 2,046,600 | — | — |
| 1991-03-04 | $3.35 | $3.47 | 605,475 | — | — |
| 1991-03-01 | $3.35 | $3.47 | 859,275 | — | — |
| 1991-02-28 | $3.33 | $3.45 | 722,925 | — | — |
| 1991-02-27 | $3.41 | $3.53 | 1,956,825 | — | — |
| 1991-02-26 | $3.33 | $3.45 | 1,189,350 | — | — |
| 1991-02-25 | $3.22 | $3.33 | 1,225,125 | — | — |
| 1991-02-22 | $3.20 | $3.32 | 956,475 | — | — |
| 1991-02-21 | $3.22 | $3.33 | 754,650 | — | — |
| 1991-02-20 | $3.13 | $3.24 | 1,040,850 | — | — |
| 1991-02-19 | $3.30 | $3.41 | 2,756,025 | — | — |
| 1991-02-15 | $3.31 | $3.43 | 876,825 | — | — |
| 1991-02-14 | $3.28 | $3.39 | 1,341,225 | — | — |
| 1991-02-13 | $3.39 | $3.51 | 833,625 | — | — |
| 1991-02-12 | $3.33 | $3.45 | 2,142,450 | — | — |
| 1991-02-11 | $3.39 | $3.51 | 3,261,600 | — | — |
| 1991-02-08 | $3.22 | $3.33 | 1,243,350 | — | — |
| 1991-02-07 | $3.15 | $3.26 | 2,818,125 | — | — |
| 1991-02-06 | $3.26 | $3.37 | 3,257,550 | — | — |
| 1991-02-05 | $3.15 | $3.26 | 3,507,975 | — | — |
| 1991-02-04 | $3.07 | $3.18 | 2,417,850 | — | — |
| 1991-02-01 | $2.91 | $3.01 | 2,384,100 | — | — |
| 1991-01-31 | $2.96 | $3.07 | 2,594,025 | — | — |
| 1991-01-30 | $2.74 | $2.84 | 1,472,175 | — | — |
| 1991-01-29 | $2.69 | $2.78 | 4,304,475 | — | — |
| 1991-01-28 | $2.74 | $2.84 | 616,950 | — | — |
| 1991-01-25 | $2.80 | $2.89 | 2,756,700 | — | — |
| 1991-01-24 | $2.78 | $2.87 | 898,425 | — | — |
| 1991-01-23 | $2.80 | $2.89 | 517,050 | — | — |
| 1991-01-22 | $2.78 | $2.87 | 1,330,425 | — | — |
| 1991-01-21 | $2.89 | $2.99 | 746,550 | — | — |
| 1991-01-18 | $2.93 | $3.03 | 1,972,350 | — | — |
| 1991-01-17 | $2.81 | $2.91 | 2,027,700 | — | — |
| 1991-01-16 | $2.72 | $2.82 | 1,950,075 | — | — |
| 1991-01-15 | $2.59 | $2.68 | 622,350 | — | — |
| 1991-01-14 | $2.57 | $2.66 | 565,650 | — | — |
| 1991-01-11 | $2.63 | $2.72 | 387,450 | — | — |
| 1991-01-10 | $2.65 | $2.74 | 448,875 | — | — |
| 1991-01-09 | $2.54 | $2.63 | 2,098,575 | — | — |
| 1991-01-08 | $2.59 | $2.68 | 1,191,375 | — | — |
| 1991-01-07 | $2.61 | $2.70 | 1,343,250 | — | — |
| 1991-01-04 | $2.65 | $2.74 | 2,602,800 | — | — |
| 1991-01-03 | $2.80 | $2.89 | 1,709,100 | — | — |
| 1991-01-02 | $2.94 | $3.05 | 562,275 | — | — |