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 | $5.38 | $6.93 | 312,800 | — | — |
| 1991-12-30 | $5.25 | $6.71 | 6,400 | — | — |
| 1991-12-27 | $5.25 | $6.71 | 815,200 | — | — |
| 1991-12-26 | $5.16 | $6.59 | 310,400 | — | — |
| 1991-12-24 | $5.13 | $6.55 | 124,000 | — | — |
| 1991-12-23 | $5.13 | $6.55 | 462,400 | — | — |
| 1991-12-20 | $5.03 | $6.43 | 105,600 | — | — |
| 1991-12-19 | $4.98 | $6.37 | 121,600 | — | — |
| 1991-12-18 | $5.00 | $6.39 | 66,400 | — | — |
| 1991-12-17 | $4.97 | $6.35 | 32,800 | — | — |
| 1991-12-16 | $4.97 | $6.35 | 319,200 | — | — |
| 1991-12-13 | $4.78 | $6.11 | 8,800 | — | — |
| 1991-12-12 | $4.81 | $6.15 | 32,800 | — | — |
| 1991-12-11 | $4.78 | $6.11 | 92,000 | — | — |
| 1991-12-10 | $4.88 | $6.23 | 805,600 | — | — |
| 1991-12-09 | $5.00 | $6.39 | 135,200 | — | — |
| 1991-12-06 | $4.94 | $6.31 | 82,400 | — | — |
| 1991-12-05 | $5.03 | $6.43 | 9,600 | — | — |
| 1991-12-04 | $5.16 | $6.59 | 3,200 | — | — |
| 1991-12-03 | $5.03 | $6.43 | 307,200 | — | — |
| 1991-12-02 | $5.06 | $6.47 | 41,600 | — | — |
| 1991-11-29 | $5.25 | $6.71 | 49,600 | — | — |
| 1991-11-27 | $5.44 | $6.95 | 29,600 | — | — |
| 1991-11-26 | $5.50 | $7.03 | 0 | — | — |
| 1991-11-25 | $5.50 | $7.03 | 800 | — | — |
| 1991-11-22 | $5.50 | $7.03 | 1,600 | — | — |
| 1991-11-21 | $5.50 | $7.03 | 11,200 | — | — |
| 1991-11-20 | $5.56 | $7.11 | 31,200 | — | — |
| 1991-11-19 | $5.59 | $7.15 | 15,200 | — | — |
| 1991-11-18 | $5.63 | $7.19 | 59,200 | — | — |
| 1991-11-15 | $5.69 | $7.27 | 64,800 | — | — |
| 1991-11-14 | $5.88 | $7.51 | 60,800 | — | — |
| 1991-11-13 | $5.80 | $7.41 | 261,600 | — | — |
| 1991-11-12 | $5.84 | $7.47 | 16,000 | — | — |
| 1991-11-11 | $5.84 | $7.47 | 11,200 | — | — |
| 1991-11-08 | $5.88 | $7.51 | 166,400 | — | — |
| 1991-11-07 | $5.81 | $7.43 | 3,200 | — | — |
| 1991-11-06 | $5.84 | $7.47 | 16,000 | — | — |
| 1991-11-05 | $5.86 | $7.49 | 0 | — | — |
| 1991-11-04 | $5.86 | $7.49 | 230,400 | — | — |
| 1991-11-01 | $5.91 | $7.54 | 2,400 | — | — |
| 1991-10-31 | $5.84 | $7.47 | 17,600 | — | — |
| 1991-10-30 | $5.88 | $7.51 | 24,000 | — | — |
| 1991-10-29 | $5.56 | $7.11 | 0 | — | — |
| 1991-10-28 | $5.56 | $7.11 | 2,400 | — | — |
| 1991-10-25 | $5.66 | $7.23 | 14,400 | — | — |
| 1991-10-24 | $5.67 | $7.25 | 252,800 | — | — |
| 1991-10-23 | $5.58 | $7.13 | 442,400 | — | — |
| 1991-10-22 | $5.67 | $7.25 | 0 | — | — |
| 1991-10-21 | $5.67 | $7.25 | 14,400 | — | — |
| 1991-10-18 | $5.63 | $7.19 | 112,000 | — | — |
| 1991-10-17 | $5.81 | $7.43 | 129,600 | — | — |
| 1991-10-16 | $5.94 | $7.58 | 652,800 | — | — |
| 1991-10-15 | $5.72 | $7.31 | 48,000 | — | — |
| 1991-10-14 | $5.56 | $7.11 | 800 | — | — |
| 1991-10-11 | $5.56 | $7.11 | 3,200 | — | — |
| 1991-10-10 | $5.64 | $7.21 | 0 | — | — |
| 1991-10-09 | $5.64 | $7.21 | 0 | — | — |
| 1991-10-08 | $5.64 | $7.21 | 79,200 | — | — |
| 1991-10-07 | $5.66 | $7.23 | 1,596,000 | — | — |
| 1991-10-04 | $5.55 | $7.09 | 138,400 | — | — |
| 1991-10-03 | $5.56 | $7.11 | 14,400 | — | — |
| 1991-10-02 | $5.63 | $7.19 | 189,600 | — | — |
| 1991-10-01 | $5.59 | $7.09 | 12,000 | — | — |
| 1991-09-30 | $5.59 | $7.09 | 23,200 | — | — |
| 1991-09-27 | $5.69 | $7.21 | 39,200 | — | — |
| 1991-09-26 | $5.75 | $7.29 | 2,400 | — | — |
| 1991-09-25 | $5.88 | $7.44 | 85,600 | — | — |
| 1991-09-24 | $5.81 | $7.37 | 58,400 | — | — |
| 1991-09-23 | $5.81 | $7.37 | 0 | — | — |
| 1991-09-20 | $5.81 | $7.37 | 24,000 | — | — |
| 1991-09-19 | $5.81 | $7.37 | 375,200 | — | — |
| 1991-09-18 | $5.88 | $7.44 | 33,600 | — | — |
| 1991-09-17 | $5.88 | $7.44 | 4,000 | — | — |
| 1991-09-16 | $5.88 | $7.44 | 45,600 | — | — |
| 1991-09-13 | $5.95 | $7.54 | 32,800 | — | — |
| 1991-09-12 | $5.94 | $7.52 | 800 | — | — |
| 1991-09-11 | $5.78 | $7.33 | 8,800 | — | — |
| 1991-09-10 | $5.88 | $7.44 | 8,800 | — | — |
| 1991-09-09 | $5.88 | $7.44 | 32,800 | — | — |
| 1991-09-06 | $5.91 | $7.48 | 69,600 | — | — |
| 1991-09-05 | $6.09 | $7.72 | 13,600 | — | — |
| 1991-09-04 | $6.06 | $7.68 | 22,400 | — | — |
| 1991-09-03 | $6.22 | $7.88 | 12,000 | — | — |
| 1991-08-30 | $6.11 | $7.74 | 34,400 | — | — |
| 1991-08-29 | $6.09 | $7.72 | 8,800 | — | — |
| 1991-08-28 | $6.09 | $7.72 | 38,400 | — | — |
| 1991-08-27 | $6.13 | $7.76 | 91,200 | — | — |
| 1991-08-26 | $6.13 | $7.76 | 92,800 | — | — |
| 1991-08-23 | $6.13 | $7.76 | 164,000 | — | — |
| 1991-08-22 | $6.22 | $7.88 | 104,800 | — | — |
| 1991-08-21 | $6.13 | $7.76 | 89,600 | — | — |
| 1991-08-20 | $6.00 | $7.60 | 161,600 | — | — |
| 1991-08-19 | $5.88 | $7.44 | 24,800 | — | — |
| 1991-08-16 | $5.94 | $7.52 | 79,200 | — | — |
| 1991-08-15 | $5.94 | $7.52 | 8,000 | — | — |
| 1991-08-14 | $5.94 | $7.52 | 67,200 | — | — |
| 1991-08-13 | $6.00 | $7.60 | 138,400 | — | — |
| 1991-08-12 | $5.75 | $7.29 | 4,000 | — | — |
| 1991-08-09 | $5.88 | $7.44 | 80,000 | — | — |
| 1991-08-08 | $5.75 | $7.29 | 58,400 | — | — |
| 1991-08-07 | $5.83 | $7.39 | 20,800 | — | — |
| 1991-08-06 | $5.78 | $7.33 | 16,800 | — | — |
| 1991-08-05 | $5.83 | $7.39 | 23,200 | — | — |
| 1991-08-02 | $5.78 | $7.33 | 70,400 | — | — |
| 1991-08-01 | $5.67 | $7.19 | 41,600 | — | — |
| 1991-07-31 | $5.63 | $7.13 | 93,600 | — | — |
| 1991-07-30 | $5.56 | $7.05 | 170,400 | — | — |
| 1991-07-29 | $5.50 | $6.97 | 6,400 | — | — |
| 1991-07-26 | $5.45 | $6.91 | 236,000 | — | — |
| 1991-07-25 | $5.38 | $6.81 | 4,800 | — | — |
| 1991-07-24 | $5.50 | $6.97 | 14,400 | — | — |
| 1991-07-23 | $5.38 | $6.81 | 779,200 | — | — |
| 1991-07-22 | $5.47 | $6.93 | 161,600 | — | — |
| 1991-07-19 | $5.44 | $6.89 | 376,000 | — | — |
| 1991-07-18 | $5.31 | $6.73 | 784,000 | — | — |
| 1991-07-17 | $5.13 | $6.49 | 17,600 | — | — |
| 1991-07-16 | $5.19 | $6.57 | 144,800 | — | — |
| 1991-07-15 | $5.13 | $6.49 | 505,600 | — | — |
| 1991-07-12 | $5.06 | $6.42 | 41,600 | — | — |
| 1991-07-11 | $5.06 | $6.42 | 82,400 | — | — |
| 1991-07-10 | $5.09 | $6.45 | 276,800 | — | — |
| 1991-07-09 | $5.06 | $6.42 | 246,400 | — | — |
| 1991-07-08 | $5.00 | $6.34 | 253,600 | — | — |
| 1991-07-05 | $5.06 | $6.42 | 4,800 | — | — |
| 1991-07-03 | $5.03 | $6.38 | 237,600 | — | — |
| 1991-07-02 | $5.02 | $6.36 | 24,000 | — | — |
| 1991-07-01 | $5.02 | $6.36 | 205,600 | — | — |
| 1991-06-28 | $5.00 | $6.28 | 117,600 | — | — |
| 1991-06-27 | $5.02 | $6.30 | 225,600 | — | — |
| 1991-06-26 | $5.06 | $6.36 | 68,000 | — | — |
| 1991-06-25 | $5.00 | $6.28 | 300,800 | — | — |
| 1991-06-24 | $5.02 | $6.30 | 80,000 | — | — |
| 1991-06-21 | $5.03 | $6.32 | 24,000 | — | — |
| 1991-06-20 | $5.09 | $6.40 | 156,800 | — | — |
| 1991-06-19 | $5.09 | $6.40 | 18,400 | — | — |
| 1991-06-18 | $5.13 | $6.44 | 88,800 | — | — |
| 1991-06-17 | $5.06 | $6.36 | 80,800 | — | — |
| 1991-06-14 | $5.16 | $6.48 | 22,400 | — | — |
| 1991-06-13 | $5.03 | $6.32 | 833,600 | — | — |
| 1991-06-12 | $5.19 | $6.51 | 32,800 | — | — |
| 1991-06-11 | $5.19 | $6.51 | 204,800 | — | — |
| 1991-06-10 | $5.25 | $6.59 | 83,200 | — | — |
| 1991-06-07 | $5.20 | $6.53 | 306,400 | — | — |
| 1991-06-06 | $5.25 | $6.59 | 188,000 | — | — |
| 1991-06-05 | $5.13 | $6.44 | 97,600 | — | — |
| 1991-06-04 | $5.09 | $6.40 | 82,400 | — | — |
| 1991-06-03 | $5.13 | $6.44 | 13,600 | — | — |
| 1991-05-31 | $5.31 | $6.67 | 10,400 | — | — |
| 1991-05-30 | $5.16 | $6.48 | 144,000 | — | — |
| 1991-05-29 | $5.23 | $6.57 | 12,000 | — | — |
| 1991-05-28 | $5.16 | $6.48 | 68,800 | — | — |
| 1991-05-24 | $5.31 | $6.67 | 2,400 | — | — |
| 1991-05-23 | $5.22 | $6.55 | 800 | — | — |
| 1991-05-22 | $5.34 | $6.71 | 0 | — | — |
| 1991-05-21 | $5.34 | $6.71 | 11,200 | — | — |
| 1991-05-20 | $5.25 | $6.59 | 4,000 | — | — |
| 1991-05-17 | $5.34 | $6.71 | 800 | — | — |
| 1991-05-16 | $5.25 | $6.59 | 8,000 | — | — |
| 1991-05-15 | $5.25 | $6.59 | 6,400 | — | — |
| 1991-05-14 | $5.33 | $6.69 | 64,000 | — | — |
| 1991-05-13 | $5.41 | $6.79 | 286,400 | — | — |
| 1991-05-10 | $5.34 | $6.71 | 36,800 | — | — |
| 1991-05-09 | $5.28 | $6.63 | 4,800 | — | — |
| 1991-05-08 | $5.25 | $6.59 | 4,000 | — | — |
| 1991-05-07 | $5.28 | $6.63 | 46,400 | — | — |
| 1991-05-06 | $5.22 | $6.55 | 1,600 | — | — |
| 1991-05-03 | $5.28 | $6.63 | 84,000 | — | — |
| 1991-05-02 | $5.25 | $6.59 | 0 | — | — |
| 1991-05-01 | $5.25 | $6.59 | 180,000 | — | — |
| 1991-04-30 | $5.13 | $6.44 | 49,600 | — | — |
| 1991-04-29 | $5.13 | $6.44 | 105,600 | — | — |
| 1991-04-26 | $5.31 | $6.67 | 4,000 | — | — |
| 1991-04-25 | $5.28 | $6.63 | 124,800 | — | — |
| 1991-04-24 | $5.25 | $6.59 | 208,800 | — | — |
| 1991-04-23 | $5.09 | $6.40 | 69,600 | — | — |
| 1991-04-22 | $5.16 | $6.48 | 67,200 | — | — |
| 1991-04-19 | $5.13 | $6.44 | 96,000 | — | — |
| 1991-04-18 | $5.22 | $6.55 | 127,200 | — | — |
| 1991-04-17 | $5.47 | $6.87 | 180,000 | — | — |
| 1991-04-16 | $5.16 | $6.48 | 149,600 | — | — |
| 1991-04-15 | $4.88 | $6.12 | 118,400 | — | — |
| 1991-04-12 | $4.91 | $6.16 | 120,800 | — | — |
| 1991-04-11 | $4.88 | $6.12 | 6,400 | — | — |
| 1991-04-10 | $4.88 | $6.12 | 37,600 | — | — |
| 1991-04-09 | $4.88 | $6.12 | 143,200 | — | — |
| 1991-04-08 | $4.84 | $6.08 | 132,800 | — | — |
| 1991-04-05 | $4.75 | $5.96 | 137,600 | — | — |
| 1991-04-04 | $4.73 | $5.95 | 187,200 | — | — |
| 1991-04-03 | $4.63 | $5.81 | 420,000 | — | — |
| 1991-04-02 | $4.53 | $5.69 | 215,200 | — | — |
| 1991-04-01 | $4.55 | $5.65 | 20,800 | — | — |
| 1991-03-28 | $4.53 | $5.63 | 122,400 | — | — |
| 1991-03-27 | $4.63 | $5.75 | 54,400 | — | — |
| 1991-03-26 | $4.59 | $5.71 | 85,600 | — | — |
| 1991-03-25 | $4.56 | $5.67 | 18,400 | — | — |
| 1991-03-22 | $4.53 | $5.63 | 30,400 | — | — |
| 1991-03-21 | $4.50 | $5.60 | 50,400 | — | — |
| 1991-03-20 | $4.59 | $5.71 | 9,600 | — | — |
| 1991-03-19 | $4.55 | $5.65 | 75,200 | — | — |
| 1991-03-18 | $4.59 | $5.71 | 94,400 | — | — |
| 1991-03-15 | $4.50 | $5.60 | 22,400 | — | — |
| 1991-03-14 | $4.63 | $5.75 | 800 | — | — |
| 1991-03-13 | $4.53 | $5.63 | 21,600 | — | — |
| 1991-03-12 | $4.50 | $5.60 | 22,400 | — | — |
| 1991-03-11 | $4.59 | $5.71 | 8,800 | — | — |
| 1991-03-08 | $4.63 | $5.75 | 230,400 | — | — |
| 1991-03-07 | $4.55 | $5.65 | 60,000 | — | — |
| 1991-03-06 | $4.53 | $5.63 | 106,400 | — | — |
| 1991-03-05 | $4.50 | $5.60 | 5,600 | — | — |
| 1991-03-04 | $4.41 | $5.48 | 36,800 | — | — |
| 1991-03-01 | $4.38 | $5.44 | 41,600 | — | — |
| 1991-02-28 | $4.44 | $5.52 | 28,000 | — | — |
| 1991-02-27 | $4.38 | $5.44 | 3,200 | — | — |
| 1991-02-26 | $4.39 | $5.46 | 28,800 | — | — |
| 1991-02-25 | $4.38 | $5.44 | 2,400 | — | — |
| 1991-02-22 | $4.38 | $5.44 | 23,200 | — | — |
| 1991-02-21 | $4.41 | $5.48 | 8,800 | — | — |
| 1991-02-20 | $4.50 | $5.60 | 110,400 | — | — |
| 1991-02-19 | $4.53 | $5.63 | 48,800 | — | — |
| 1991-02-15 | $4.56 | $5.67 | 24,000 | — | — |
| 1991-02-14 | $4.59 | $5.71 | 79,200 | — | — |
| 1991-02-13 | $4.53 | $5.63 | 281,600 | — | — |
| 1991-02-12 | $4.47 | $5.56 | 112,000 | — | — |
| 1991-02-11 | $4.25 | $5.28 | 112,000 | — | — |
| 1991-02-08 | $4.25 | $5.28 | 57,600 | — | — |
| 1991-02-07 | $4.22 | $5.25 | 91,200 | — | — |
| 1991-02-06 | $4.22 | $5.25 | 12,000 | — | — |
| 1991-02-05 | $4.31 | $5.36 | 54,400 | — | — |
| 1991-02-04 | $4.13 | $5.13 | 96,000 | — | — |
| 1991-02-01 | $4.14 | $5.15 | 245,600 | — | — |
| 1991-01-31 | $4.13 | $5.13 | 136,000 | — | — |
| 1991-01-30 | $4.09 | $5.09 | 55,200 | — | — |
| 1991-01-29 | $4.09 | $5.09 | 29,600 | — | — |
| 1991-01-28 | $4.09 | $5.09 | 69,600 | — | — |
| 1991-01-25 | $4.09 | $5.09 | 356,800 | — | — |
| 1991-01-24 | $4.00 | $4.97 | 132,000 | — | — |
| 1991-01-23 | $3.84 | $4.78 | 34,400 | — | — |
| 1991-01-22 | $3.75 | $4.66 | 0 | — | — |
| 1991-01-21 | $3.75 | $4.66 | 18,400 | — | — |
| 1991-01-18 | $3.88 | $4.82 | 18,400 | — | — |
| 1991-01-17 | $3.72 | $4.62 | 78,400 | — | — |
| 1991-01-16 | $3.66 | $4.55 | 25,600 | — | — |
| 1991-01-15 | $3.59 | $4.47 | 4,000 | — | — |
| 1991-01-14 | $3.59 | $4.47 | 36,000 | — | — |
| 1991-01-11 | $3.75 | $4.66 | 22,400 | — | — |
| 1991-01-10 | $3.66 | $4.55 | 76,800 | — | — |
| 1991-01-09 | $3.75 | $4.66 | 22,400 | — | — |
| 1991-01-08 | $3.72 | $4.62 | 39,200 | — | — |
| 1991-01-07 | $3.69 | $4.58 | 127,200 | — | — |
| 1991-01-04 | $3.81 | $4.74 | 12,000 | — | — |
| 1991-01-03 | $3.81 | $4.74 | 108,800 | — | — |
| 1991-01-02 | $3.78 | $4.70 | 6,400 | — | — |