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 | $7.73 | $9.41 | 6,676,752 | — | — |
| 1991-12-30 | $7.59 | $9.24 | 8,178,197 | — | — |
| 1991-12-27 | $7.63 | $9.29 | 4,207,610 | — | — |
| 1991-12-26 | $7.51 | $9.13 | 2,738,244 | — | — |
| 1991-12-24 | $7.27 | $8.84 | 3,281,794 | — | — |
| 1991-12-23 | $7.31 | $8.89 | 6,789,918 | — | — |
| 1991-12-20 | $7.07 | $8.60 | 11,229,205 | — | — |
| 1991-12-19 | $6.93 | $8.43 | 6,045,878 | — | — |
| 1991-12-18 | $6.86 | $8.35 | 3,681,882 | — | — |
| 1991-12-17 | $6.89 | $8.38 | 5,063,924 | — | — |
| 1991-12-16 | $6.80 | $8.28 | 5,176,198 | — | — |
| 1991-12-13 | $6.68 | $8.13 | 5,665,393 | — | — |
| 1991-12-12 | $6.71 | $8.16 | 4,697,696 | — | — |
| 1991-12-11 | $6.58 | $8.01 | 5,112,933 | — | — |
| 1991-12-10 | $6.69 | $8.14 | 4,449,089 | — | — |
| 1991-12-09 | $6.79 | $8.26 | 3,390,503 | — | — |
| 1991-12-06 | $6.75 | $8.21 | 4,088,208 | — | — |
| 1991-12-05 | $6.64 | $8.08 | 3,454,660 | — | — |
| 1991-12-04 | $6.71 | $8.16 | 4,620,174 | — | — |
| 1991-12-03 | $6.71 | $8.16 | 3,265,754 | — | — |
| 1991-12-02 | $6.71 | $8.16 | 5,099,567 | — | — |
| 1991-11-29 | $6.47 | $7.87 | 1,164,622 | — | — |
| 1991-11-27 | $6.48 | $7.89 | 3,408,325 | — | — |
| 1991-11-26 | $6.54 | $7.96 | 5,572,722 | — | — |
| 1991-11-25 | $6.57 | $7.99 | 2,941,407 | — | — |
| 1991-11-22 | $6.58 | $8.01 | 4,085,534 | — | — |
| 1991-11-21 | $6.61 | $8.04 | 4,098,900 | — | — |
| 1991-11-20 | $6.51 | $7.92 | 4,029,397 | — | — |
| 1991-11-19 | $6.52 | $7.94 | 6,322,108 | — | — |
| 1991-11-18 | $6.61 | $8.04 | 7,998,202 | — | — |
| 1991-11-15 | $6.42 | $7.82 | 5,306,294 | — | — |
| 1991-11-14 | $6.80 | $8.28 | 3,023,385 | — | — |
| 1991-11-13 | $6.86 | $8.35 | 4,304,736 | — | — |
| 1991-11-12 | $6.89 | $8.38 | 5,371,342 | — | — |
| 1991-11-11 | $6.78 | $8.25 | 5,277,780 | — | — |
| 1991-11-08 | $6.65 | $8.09 | 3,454,660 | — | — |
| 1991-11-07 | $6.64 | $8.08 | 2,860,320 | — | — |
| 1991-11-06 | $6.68 | $8.13 | 3,931,380 | — | — |
| 1991-11-05 | $6.65 | $8.09 | 6,347,058 | — | — |
| 1991-11-04 | $6.66 | $8.11 | 4,621,065 | — | — |
| 1991-11-01 | $6.79 | $8.26 | 6,582,299 | — | — |
| 1991-10-31 | $6.61 | $8.04 | 3,642,675 | — | — |
| 1991-10-30 | $6.57 | $7.99 | 2,431,717 | — | — |
| 1991-10-29 | $6.57 | $7.99 | 6,780,116 | — | — |
| 1991-10-28 | $6.58 | $8.01 | 4,604,134 | — | — |
| 1991-10-25 | $6.35 | $7.73 | 2,850,518 | — | — |
| 1991-10-24 | $6.38 | $7.77 | 4,774,328 | — | — |
| 1991-10-23 | $6.45 | $7.85 | 5,411,440 | — | — |
| 1991-10-22 | $6.37 | $7.75 | 5,939,841 | — | — |
| 1991-10-21 | $6.23 | $7.58 | 4,471,366 | — | — |
| 1991-10-18 | $6.27 | $7.63 | 4,010,685 | — | — |
| 1991-10-17 | $6.33 | $7.70 | 4,720,864 | — | — |
| 1991-10-16 | $6.24 | $7.60 | 4,203,155 | — | — |
| 1991-10-15 | $6.19 | $7.53 | 4,613,045 | — | — |
| 1991-10-14 | $6.12 | $7.44 | 3,405,652 | — | — |
| 1991-10-11 | $6.00 | $7.31 | 2,566,268 | — | — |
| 1991-10-10 | $6.00 | $7.31 | 2,887,052 | — | — |
| 1991-10-09 | $5.99 | $7.29 | 3,916,232 | — | — |
| 1991-10-08 | $5.99 | $7.29 | 4,746,705 | — | — |
| 1991-10-07 | $6.00 | $7.27 | 3,248,824 | — | — |
| 1991-10-04 | $5.95 | $7.20 | 5,005,114 | — | — |
| 1991-10-03 | $6.06 | $7.34 | 5,526,387 | — | — |
| 1991-10-02 | $6.13 | $7.43 | 3,648,021 | — | — |
| 1991-10-01 | $6.12 | $7.41 | 3,083,086 | — | — |
| 1991-09-30 | $6.05 | $7.32 | 3,024,276 | — | — |
| 1991-09-27 | $6.03 | $7.31 | 3,206,053 | — | — |
| 1991-09-26 | $6.03 | $7.31 | 4,766,308 | — | — |
| 1991-09-25 | $6.00 | $7.27 | 3,333,475 | — | — |
| 1991-09-24 | $6.00 | $7.27 | 4,807,297 | — | — |
| 1991-09-23 | $5.98 | $7.24 | 3,813,760 | — | — |
| 1991-09-20 | $6.06 | $7.34 | 8,414,330 | — | — |
| 1991-09-19 | $5.98 | $7.24 | 3,819,997 | — | — |
| 1991-09-18 | $5.98 | $7.24 | 3,263,972 | — | — |
| 1991-09-17 | $6.02 | $7.29 | 4,210,284 | — | — |
| 1991-09-16 | $5.98 | $7.24 | 4,314,538 | — | — |
| 1991-09-13 | $5.92 | $7.17 | 5,750,044 | — | — |
| 1991-09-12 | $6.03 | $7.31 | 3,582,083 | — | — |
| 1991-09-11 | $6.05 | $7.32 | 2,519,933 | — | — |
| 1991-09-10 | $6.05 | $7.32 | 4,335,033 | — | — |
| 1991-09-09 | $6.10 | $7.39 | 2,403,203 | — | — |
| 1991-09-06 | $6.12 | $7.41 | 5,051,449 | — | — |
| 1991-09-05 | $6.06 | $7.34 | 4,040,090 | — | — |
| 1991-09-04 | $6.02 | $7.29 | 5,758,064 | — | — |
| 1991-09-03 | $6.02 | $7.29 | 7,057,237 | — | — |
| 1991-08-30 | $6.09 | $7.37 | 4,286,024 | — | — |
| 1991-08-29 | $6.16 | $7.46 | 3,595,449 | — | — |
| 1991-08-28 | $6.16 | $7.46 | 3,561,588 | — | — |
| 1991-08-27 | $6.12 | $7.41 | 2,339,046 | — | — |
| 1991-08-26 | $6.13 | $7.43 | 2,112,716 | — | — |
| 1991-08-23 | $6.14 | $7.44 | 4,221,867 | — | — |
| 1991-08-22 | $6.14 | $7.44 | 3,190,905 | — | — |
| 1991-08-21 | $6.10 | $7.39 | 4,530,176 | — | — |
| 1991-08-20 | $5.92 | $7.17 | 4,017,813 | — | — |
| 1991-08-19 | $5.88 | $7.12 | 6,350,622 | — | — |
| 1991-08-16 | $6.03 | $7.31 | 4,782,347 | — | — |
| 1991-08-15 | $6.13 | $7.43 | 3,155,262 | — | — |
| 1991-08-14 | $6.06 | $7.34 | 3,634,655 | — | — |
| 1991-08-13 | $6.06 | $7.34 | 3,702,376 | — | — |
| 1991-08-12 | $6.07 | $7.36 | 2,764,976 | — | — |
| 1991-08-09 | $6.06 | $7.34 | 5,554,010 | — | — |
| 1991-08-08 | $6.06 | $7.34 | 4,724,428 | — | — |
| 1991-08-07 | $6.14 | $7.44 | 5,835,587 | — | — |
| 1991-08-06 | $6.19 | $7.49 | 4,509,682 | — | — |
| 1991-08-05 | $6.07 | $7.36 | 3,749,603 | — | — |
| 1991-08-02 | $6.09 | $7.37 | 5,472,923 | — | — |
| 1991-08-01 | $6.05 | $7.32 | 5,249,266 | — | — |
| 1991-07-31 | $6.05 | $7.32 | 4,282,460 | — | — |
| 1991-07-30 | $5.92 | $7.17 | 5,349,956 | — | — |
| 1991-07-29 | $5.92 | $7.17 | 3,203,380 | — | — |
| 1991-07-26 | $5.84 | $7.07 | 2,433,499 | — | — |
| 1991-07-25 | $5.81 | $7.04 | 3,006,454 | — | — |
| 1991-07-24 | $5.77 | $6.98 | 2,866,557 | — | — |
| 1991-07-23 | $5.74 | $6.95 | 3,359,316 | — | — |
| 1991-07-22 | $5.82 | $7.05 | 4,327,013 | — | — |
| 1991-07-19 | $5.78 | $7.00 | 5,914,000 | — | — |
| 1991-07-18 | $5.85 | $7.09 | 7,473,365 | — | — |
| 1991-07-17 | $5.77 | $6.98 | 3,009,128 | — | — |
| 1991-07-16 | $5.77 | $6.98 | 4,245,926 | — | — |
| 1991-07-15 | $5.79 | $7.02 | 4,896,404 | — | — |
| 1991-07-12 | $5.77 | $6.98 | 5,649,354 | — | — |
| 1991-07-11 | $5.71 | $6.92 | 4,915,116 | — | — |
| 1991-07-10 | $5.72 | $6.93 | 5,879,249 | — | — |
| 1991-07-09 | $5.79 | $7.02 | 3,606,141 | — | — |
| 1991-07-08 | $5.85 | $7.05 | 3,882,372 | — | — |
| 1991-07-05 | $5.85 | $7.05 | 2,292,711 | — | — |
| 1991-07-03 | $5.88 | $7.09 | 4,202,264 | — | — |
| 1991-07-02 | $5.98 | $7.20 | 6,047,660 | — | — |
| 1991-07-01 | $5.89 | $7.10 | 5,626,186 | — | — |
| 1991-06-28 | $5.81 | $7.00 | 4,349,290 | — | — |
| 1991-06-27 | $5.88 | $7.09 | 6,088,649 | — | — |
| 1991-06-26 | $5.82 | $7.02 | 4,834,920 | — | — |
| 1991-06-25 | $5.74 | $6.92 | 4,091,772 | — | — |
| 1991-06-24 | $5.70 | $6.87 | 4,906,206 | — | — |
| 1991-06-21 | $5.81 | $7.00 | 6,162,608 | — | — |
| 1991-06-20 | $5.79 | $6.98 | 7,959,886 | — | — |
| 1991-06-19 | $5.58 | $6.73 | 6,098,451 | — | — |
| 1991-06-18 | $5.60 | $6.75 | 5,643,117 | — | — |
| 1991-06-17 | $5.68 | $6.85 | 3,555,351 | — | — |
| 1991-06-14 | $5.77 | $6.95 | 5,652,918 | — | — |
| 1991-06-13 | $5.65 | $6.82 | 5,677,868 | — | — |
| 1991-06-12 | $5.68 | $6.85 | 7,999,093 | — | — |
| 1991-06-11 | $5.61 | $6.76 | 7,352,180 | — | — |
| 1991-06-10 | $5.51 | $6.65 | 5,511,239 | — | — |
| 1991-06-07 | $5.56 | $6.70 | 6,279,337 | — | — |
| 1991-06-06 | $5.61 | $6.76 | 11,957,205 | — | — |
| 1991-06-05 | $5.68 | $6.85 | 5,434,607 | — | — |
| 1991-06-04 | $5.67 | $6.83 | 7,519,700 | — | — |
| 1991-06-03 | $5.65 | $6.82 | 6,765,859 | — | — |
| 1991-05-31 | $5.77 | $6.95 | 9,534,399 | — | — |
| 1991-05-30 | $5.89 | $7.10 | 8,515,020 | — | — |
| 1991-05-29 | $5.95 | $7.17 | 4,611,263 | — | — |
| 1991-05-28 | $5.98 | $7.20 | 4,390,279 | — | — |
| 1991-05-24 | $5.82 | $7.02 | 4,091,772 | — | — |
| 1991-05-23 | $5.81 | $7.00 | 3,823,561 | — | — |
| 1991-05-22 | $5.88 | $7.09 | 3,468,917 | — | — |
| 1991-05-21 | $5.81 | $7.00 | 6,214,289 | — | — |
| 1991-05-20 | $5.70 | $6.87 | 4,588,986 | — | — |
| 1991-05-17 | $5.65 | $6.82 | 5,364,213 | — | — |
| 1991-05-16 | $5.63 | $6.78 | 4,030,288 | — | — |
| 1991-05-15 | $5.51 | $6.65 | 7,987,509 | — | — |
| 1991-05-14 | $5.60 | $6.75 | 5,491,635 | — | — |
| 1991-05-13 | $5.71 | $6.88 | 2,853,191 | — | — |
| 1991-05-10 | $5.71 | $6.88 | 5,421,241 | — | — |
| 1991-05-09 | $5.85 | $7.05 | 3,815,542 | — | — |
| 1991-05-08 | $5.74 | $6.92 | 3,770,988 | — | — |
| 1991-05-07 | $5.71 | $6.88 | 4,099,791 | — | — |
| 1991-05-06 | $5.74 | $6.92 | 2,232,119 | — | — |
| 1991-05-03 | $5.72 | $6.90 | 3,169,519 | — | — |
| 1991-05-02 | $5.75 | $6.93 | 3,660,496 | — | — |
| 1991-05-01 | $5.77 | $6.95 | 6,469,134 | — | — |
| 1991-04-30 | $5.68 | $6.85 | 6,065,482 | — | — |
| 1991-04-29 | $5.65 | $6.82 | 4,376,022 | — | — |
| 1991-04-26 | $5.77 | $6.95 | 3,080,413 | — | — |
| 1991-04-25 | $5.77 | $6.95 | 4,204,046 | — | — |
| 1991-04-24 | $5.77 | $6.95 | 4,899,077 | — | — |
| 1991-04-23 | $5.85 | $7.05 | 4,786,803 | — | — |
| 1991-04-22 | $5.74 | $6.92 | 5,391,836 | — | — |
| 1991-04-19 | $5.75 | $6.93 | 5,442,627 | — | — |
| 1991-04-18 | $5.92 | $7.14 | 4,966,798 | — | — |
| 1991-04-17 | $6.00 | $7.24 | 7,419,010 | — | — |
| 1991-04-16 | $5.89 | $7.10 | 6,122,510 | — | — |
| 1991-04-15 | $5.79 | $6.98 | 4,991,748 | — | — |
| 1991-04-12 | $5.67 | $6.83 | 6,188,449 | — | — |
| 1991-04-11 | $5.67 | $6.83 | 6,917,340 | — | — |
| 1991-04-10 | $5.44 | $6.56 | 6,508,341 | — | — |
| 1991-04-09 | $5.49 | $6.61 | 5,651,136 | — | — |
| 1991-04-08 | $5.61 | $6.73 | 3,680,100 | — | — |
| 1991-04-05 | $5.61 | $6.73 | 5,777,667 | — | — |
| 1991-04-04 | $5.58 | $6.70 | 5,704,600 | — | — |
| 1991-04-03 | $5.54 | $6.65 | 6,645,565 | — | — |
| 1991-04-02 | $5.60 | $6.71 | 8,619,275 | — | — |
| 1991-04-01 | $5.27 | $6.33 | 4,543,542 | — | — |
| 1991-03-28 | $5.39 | $6.46 | 4,324,340 | — | — |
| 1991-03-27 | $5.41 | $6.50 | 6,506,559 | — | — |
| 1991-03-26 | $5.54 | $6.65 | 5,969,246 | — | — |
| 1991-03-25 | $5.40 | $6.48 | 4,482,058 | — | — |
| 1991-03-22 | $5.29 | $6.34 | 6,247,259 | — | — |
| 1991-03-21 | $5.27 | $6.33 | 7,219,411 | — | — |
| 1991-03-20 | $5.30 | $6.36 | 7,848,503 | — | — |
| 1991-03-19 | $5.33 | $6.39 | 3,753,167 | — | — |
| 1991-03-18 | $5.46 | $6.55 | 5,539,753 | — | — |
| 1991-03-15 | $5.39 | $6.46 | 10,274,874 | — | — |
| 1991-03-14 | $5.47 | $6.56 | 9,768,749 | — | — |
| 1991-03-13 | $5.30 | $6.36 | 5,867,665 | — | — |
| 1991-03-12 | $5.26 | $6.31 | 5,921,129 | — | — |
| 1991-03-11 | $5.36 | $6.43 | 7,208,718 | — | — |
| 1991-03-08 | $5.32 | $6.38 | 13,495,184 | — | — |
| 1991-03-07 | $5.18 | $6.21 | 6,290,921 | — | — |
| 1991-03-06 | $5.20 | $6.24 | 13,132,520 | — | — |
| 1991-03-05 | $5.11 | $6.12 | 13,126,283 | — | — |
| 1991-03-04 | $5.09 | $6.11 | 6,625,071 | — | — |
| 1991-03-01 | $5.09 | $6.11 | 11,739,785 | — | — |
| 1991-02-28 | $5.20 | $6.24 | 5,793,707 | — | — |
| 1991-02-27 | $5.33 | $6.39 | 4,848,286 | — | — |
| 1991-02-26 | $5.15 | $6.18 | 4,465,128 | — | — |
| 1991-02-25 | $5.33 | $6.39 | 4,940,957 | — | — |
| 1991-02-22 | $5.26 | $6.31 | 6,050,333 | — | — |
| 1991-02-21 | $5.18 | $6.21 | 3,472,481 | — | — |
| 1991-02-20 | $5.19 | $6.23 | 4,341,270 | — | — |
| 1991-02-19 | $5.26 | $6.31 | 6,653,585 | — | — |
| 1991-02-15 | $5.27 | $6.33 | 9,561,131 | — | — |
| 1991-02-14 | $5.13 | $6.16 | 7,231,886 | — | — |
| 1991-02-13 | $5.20 | $6.24 | 9,666,276 | — | — |
| 1991-02-12 | $5.25 | $6.29 | 8,878,575 | — | — |
| 1991-02-11 | $5.26 | $6.31 | 9,376,680 | — | — |
| 1991-02-08 | $5.02 | $6.02 | 6,417,452 | — | — |
| 1991-02-07 | $5.05 | $6.06 | 9,850,727 | — | — |
| 1991-02-06 | $5.04 | $6.04 | 6,360,424 | — | — |
| 1991-02-05 | $4.99 | $5.99 | 7,202,481 | — | — |
| 1991-02-04 | $4.84 | $5.81 | 4,963,234 | — | — |
| 1991-02-01 | $4.83 | $5.79 | 8,321,659 | — | — |
| 1991-01-31 | $4.88 | $5.86 | 5,660,938 | — | — |
| 1991-01-30 | $4.97 | $5.96 | 7,345,051 | — | — |
| 1991-01-29 | $4.87 | $5.84 | 5,742,025 | — | — |
| 1991-01-28 | $4.98 | $5.97 | 4,688,786 | — | — |
| 1991-01-25 | $4.95 | $5.94 | 5,554,901 | — | — |
| 1991-01-24 | $4.92 | $5.91 | 6,666,951 | — | — |
| 1991-01-23 | $4.80 | $5.75 | 5,419,459 | — | — |
| 1991-01-22 | $4.70 | $5.64 | 3,996,428 | — | — |
| 1991-01-21 | $4.74 | $5.69 | 3,769,206 | — | — |
| 1991-01-18 | $4.80 | $5.75 | 7,253,272 | — | — |
| 1991-01-17 | $4.77 | $5.72 | 14,979,699 | — | — |
| 1991-01-16 | $4.57 | $5.49 | 6,838,926 | — | — |
| 1991-01-15 | $4.47 | $5.37 | 4,384,041 | — | — |
| 1991-01-14 | $4.46 | $5.35 | 5,367,777 | — | — |
| 1991-01-11 | $4.57 | $5.49 | 3,017,147 | — | — |
| 1991-01-10 | $4.56 | $5.47 | 4,270,876 | — | — |
| 1991-01-09 | $4.53 | $5.44 | 8,710,163 | — | — |
| 1991-01-08 | $4.56 | $5.44 | 8,253,938 | — | — |
| 1991-01-07 | $4.50 | $5.37 | 6,321,217 | — | — |
| 1991-01-04 | $4.57 | $5.46 | 11,642,659 | — | — |
| 1991-01-03 | $4.67 | $5.57 | 9,220,744 | — | — |
| 1991-01-02 | $4.85 | $5.79 | 6,985,952 | — | — |