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 | $9.02 | $10.10 | 1,706,293 | — | — |
| 1991-12-30 | $9.12 | $10.21 | 1,369,877 | — | — |
| 1991-12-27 | $8.70 | $9.74 | 680,399 | — | — |
| 1991-12-26 | $8.62 | $9.65 | 753,029 | — | — |
| 1991-12-24 | $8.33 | $9.32 | 1,303,299 | — | — |
| 1991-12-23 | $8.13 | $9.10 | 1,824,317 | — | — |
| 1991-12-20 | $7.91 | $8.85 | 3,116,520 | — | — |
| 1991-12-19 | $7.71 | $8.63 | 1,524,719 | — | — |
| 1991-12-18 | $7.73 | $8.65 | 978,483 | — | — |
| 1991-12-17 | $7.68 | $8.60 | 698,556 | — | — |
| 1991-12-16 | $7.71 | $8.63 | 743,446 | — | — |
| 1991-12-13 | $7.71 | $8.63 | 791,865 | — | — |
| 1991-12-12 | $7.58 | $8.49 | 1,108,107 | — | — |
| 1991-12-11 | $7.53 | $8.43 | 958,308 | — | — |
| 1991-12-10 | $7.58 | $8.49 | 1,641,734 | — | — |
| 1991-12-09 | $7.41 | $8.27 | 865,504 | — | — |
| 1991-12-06 | $7.36 | $8.22 | 846,338 | — | — |
| 1991-12-05 | $7.39 | $8.24 | 1,018,833 | — | — |
| 1991-12-04 | $7.43 | $8.30 | 928,046 | — | — |
| 1991-12-03 | $7.43 | $8.30 | 1,599,871 | — | — |
| 1991-12-02 | $7.43 | $8.30 | 946,203 | — | — |
| 1991-11-29 | $7.34 | $8.19 | 435,778 | — | — |
| 1991-11-27 | $7.48 | $8.35 | 874,583 | — | — |
| 1991-11-26 | $7.46 | $8.33 | 1,292,203 | — | — |
| 1991-11-25 | $7.41 | $8.27 | 743,446 | — | — |
| 1991-11-22 | $7.31 | $8.16 | 833,728 | — | — |
| 1991-11-21 | $7.48 | $8.35 | 920,480 | — | — |
| 1991-11-20 | $7.41 | $8.27 | 985,545 | — | — |
| 1991-11-19 | $7.34 | $8.19 | 1,106,090 | — | — |
| 1991-11-18 | $7.43 | $8.30 | 1,145,431 | — | — |
| 1991-11-15 | $7.36 | $8.22 | 914,428 | — | — |
| 1991-11-14 | $7.71 | $8.60 | 334,904 | — | — |
| 1991-11-13 | $7.63 | $8.52 | 469,571 | — | — |
| 1991-11-12 | $7.68 | $8.58 | 836,250 | — | — |
| 1991-11-11 | $7.66 | $8.55 | 390,889 | — | — |
| 1991-11-08 | $7.61 | $8.49 | 848,860 | — | — |
| 1991-11-07 | $7.53 | $8.41 | 1,847,013 | — | — |
| 1991-11-06 | $7.41 | $8.27 | 818,597 | — | — |
| 1991-11-05 | $7.39 | $8.24 | 612,813 | — | — |
| 1991-11-04 | $7.29 | $8.13 | 684,434 | — | — |
| 1991-11-01 | $7.39 | $8.24 | 1,449,063 | — | — |
| 1991-10-31 | $7.16 | $7.99 | 1,223,609 | — | — |
| 1991-10-30 | $7.36 | $8.22 | 1,351,215 | — | — |
| 1991-10-29 | $7.41 | $8.27 | 1,257,906 | — | — |
| 1991-10-28 | $7.34 | $8.19 | 800,440 | — | — |
| 1991-10-25 | $7.36 | $8.22 | 743,446 | — | — |
| 1991-10-24 | $7.43 | $8.30 | 1,501,518 | — | — |
| 1991-10-23 | $7.58 | $8.46 | 1,324,483 | — | — |
| 1991-10-22 | $7.58 | $8.46 | 926,533 | — | — |
| 1991-10-21 | $7.71 | $8.60 | 1,141,396 | — | — |
| 1991-10-18 | $7.73 | $8.63 | 1,110,629 | — | — |
| 1991-10-17 | $7.73 | $8.63 | 1,305,317 | — | — |
| 1991-10-16 | $7.86 | $8.77 | 838,772 | — | — |
| 1991-10-15 | $7.68 | $8.58 | 1,615,002 | — | — |
| 1991-10-14 | $7.31 | $8.16 | 917,454 | — | — |
| 1991-10-11 | $7.14 | $7.97 | 797,918 | — | — |
| 1991-10-10 | $7.19 | $8.02 | 1,180,232 | — | — |
| 1991-10-09 | $7.09 | $7.91 | 1,655,352 | — | — |
| 1991-10-08 | $6.84 | $7.63 | 730,332 | — | — |
| 1991-10-07 | $6.91 | $7.72 | 892,236 | — | — |
| 1991-10-04 | $6.94 | $7.75 | 730,332 | — | — |
| 1991-10-03 | $7.06 | $7.88 | 590,621 | — | — |
| 1991-10-02 | $7.09 | $7.91 | 1,228,652 | — | — |
| 1991-10-01 | $6.99 | $7.80 | 1,289,177 | — | — |
| 1991-09-30 | $6.89 | $7.69 | 1,065,740 | — | — |
| 1991-09-27 | $6.72 | $7.50 | 625,927 | — | — |
| 1991-09-26 | $6.69 | $7.47 | 858,947 | — | — |
| 1991-09-25 | $6.82 | $7.61 | 1,558,512 | — | — |
| 1991-09-24 | $6.67 | $7.44 | 700,070 | — | — |
| 1991-09-23 | $6.52 | $7.28 | 701,078 | — | — |
| 1991-09-20 | $6.52 | $7.28 | 1,635,177 | — | — |
| 1991-09-19 | $6.52 | $7.28 | 1,141,900 | — | — |
| 1991-09-18 | $6.52 | $7.28 | 595,664 | — | — |
| 1991-09-17 | $6.52 | $7.28 | 1,993,786 | — | — |
| 1991-09-16 | $6.49 | $7.25 | 792,370 | — | — |
| 1991-09-13 | $6.54 | $7.30 | 1,171,658 | — | — |
| 1991-09-12 | $6.52 | $7.28 | 515,469 | — | — |
| 1991-09-11 | $6.47 | $7.22 | 746,472 | — | — |
| 1991-09-10 | $6.47 | $7.22 | 729,323 | — | — |
| 1991-09-09 | $6.59 | $7.34 | 762,107 | — | — |
| 1991-09-06 | $6.52 | $7.25 | 892,236 | — | — |
| 1991-09-05 | $6.67 | $7.42 | 824,145 | — | — |
| 1991-09-04 | $6.67 | $7.42 | 1,242,775 | — | — |
| 1991-09-03 | $6.89 | $7.67 | 1,732,521 | — | — |
| 1991-08-30 | $6.94 | $7.72 | 817,588 | — | — |
| 1991-08-29 | $6.89 | $7.67 | 1,074,819 | — | — |
| 1991-08-28 | $6.84 | $7.61 | 928,046 | — | — |
| 1991-08-27 | $6.86 | $7.64 | 851,381 | — | — |
| 1991-08-26 | $6.77 | $7.53 | 773,204 | — | — |
| 1991-08-23 | $6.69 | $7.45 | 1,275,559 | — | — |
| 1991-08-22 | $6.54 | $7.28 | 1,357,267 | — | — |
| 1991-08-21 | $6.44 | $7.17 | 2,876,943 | — | — |
| 1991-08-20 | $6.29 | $7.01 | 1,799,098 | — | — |
| 1991-08-19 | $6.22 | $6.92 | 2,057,841 | — | — |
| 1991-08-16 | $6.27 | $6.98 | 3,871,062 | — | — |
| 1991-08-15 | $6.49 | $7.23 | 721,253 | — | — |
| 1991-08-14 | $6.59 | $7.34 | 1,236,722 | — | — |
| 1991-08-13 | $6.72 | $7.47 | 753,533 | — | — |
| 1991-08-12 | $6.49 | $7.23 | 481,172 | — | — |
| 1991-08-09 | $6.59 | $7.34 | 768,664 | — | — |
| 1991-08-08 | $6.82 | $7.58 | 903,332 | — | — |
| 1991-08-07 | $6.82 | $7.58 | 812,040 | — | — |
| 1991-08-06 | $6.89 | $7.67 | 800,944 | — | — |
| 1991-08-05 | $6.54 | $7.28 | 486,720 | — | — |
| 1991-08-02 | $6.64 | $7.39 | 880,131 | — | — |
| 1991-08-01 | $6.64 | $7.39 | 681,408 | — | — |
| 1991-07-31 | $6.72 | $7.47 | 945,699 | — | — |
| 1991-07-30 | $6.44 | $7.17 | 603,734 | — | — |
| 1991-07-29 | $6.52 | $7.25 | 1,137,865 | — | — |
| 1991-07-26 | $6.34 | $7.06 | 664,259 | — | — |
| 1991-07-25 | $6.37 | $7.09 | 593,647 | — | — |
| 1991-07-24 | $6.37 | $7.09 | 1,045,061 | — | — |
| 1991-07-23 | $6.32 | $7.03 | 899,297 | — | — |
| 1991-07-22 | $6.42 | $7.14 | 415,099 | — | — |
| 1991-07-19 | $6.44 | $7.17 | 979,996 | — | — |
| 1991-07-18 | $6.42 | $7.14 | 660,224 | — | — |
| 1991-07-17 | $6.47 | $7.20 | 664,763 | — | — |
| 1991-07-16 | $6.49 | $7.23 | 1,072,801 | — | — |
| 1991-07-15 | $6.52 | $7.25 | 1,233,696 | — | — |
| 1991-07-12 | $6.39 | $7.12 | 1,042,034 | — | — |
| 1991-07-11 | $6.49 | $7.23 | 745,967 | — | — |
| 1991-07-10 | $6.47 | $7.20 | 1,295,229 | — | — |
| 1991-07-09 | $6.59 | $7.34 | 637,527 | — | — |
| 1991-07-08 | $6.64 | $7.39 | 461,501 | — | — |
| 1991-07-05 | $6.62 | $7.36 | 192,670 | — | — |
| 1991-07-03 | $6.62 | $7.36 | 516,982 | — | — |
| 1991-07-02 | $6.69 | $7.45 | 1,810,699 | — | — |
| 1991-07-01 | $6.57 | $7.31 | 764,629 | — | — |
| 1991-06-28 | $6.44 | $7.17 | 735,376 | — | — |
| 1991-06-27 | $6.47 | $7.20 | 946,708 | — | — |
| 1991-06-26 | $6.15 | $6.84 | 1,534,302 | — | — |
| 1991-06-25 | $6.10 | $6.78 | 897,279 | — | — |
| 1991-06-24 | $6.20 | $6.89 | 1,142,909 | — | — |
| 1991-06-21 | $6.34 | $7.06 | 1,928,722 | — | — |
| 1991-06-20 | $6.27 | $6.98 | 1,727,477 | — | — |
| 1991-06-19 | $6.25 | $6.95 | 1,827,343 | — | — |
| 1991-06-18 | $6.22 | $6.92 | 1,222,095 | — | — |
| 1991-06-17 | $6.29 | $7.01 | 781,274 | — | — |
| 1991-06-14 | $6.44 | $7.17 | 1,629,629 | — | — |
| 1991-06-13 | $6.34 | $7.06 | 1,198,894 | — | — |
| 1991-06-12 | $6.15 | $6.84 | 2,754,380 | — | — |
| 1991-06-11 | $6.27 | $6.98 | 1,901,990 | — | — |
| 1991-06-10 | $6.27 | $6.96 | 859,956 | — | — |
| 1991-06-07 | $6.34 | $7.04 | 2,566,249 | — | — |
| 1991-06-06 | $6.54 | $7.26 | 890,722 | — | — |
| 1991-06-05 | $6.67 | $7.40 | 552,793 | — | — |
| 1991-06-04 | $6.79 | $7.53 | 1,112,142 | — | — |
| 1991-06-03 | $6.79 | $7.53 | 945,699 | — | — |
| 1991-05-31 | $6.74 | $7.48 | 846,842 | — | — |
| 1991-05-30 | $6.69 | $7.42 | 2,058,346 | — | — |
| 1991-05-29 | $6.67 | $7.40 | 987,562 | — | — |
| 1991-05-28 | $6.49 | $7.20 | 1,573,643 | — | — |
| 1991-05-24 | $6.44 | $7.15 | 865,504 | — | — |
| 1991-05-23 | $6.34 | $7.04 | 2,114,331 | — | — |
| 1991-05-22 | $6.34 | $7.04 | 2,090,625 | — | — |
| 1991-05-21 | $6.27 | $6.96 | 3,023,715 | — | — |
| 1991-05-20 | $5.95 | $6.60 | 2,715,543 | — | — |
| 1991-05-17 | $6.22 | $6.90 | 1,609,454 | — | — |
| 1991-05-16 | $6.22 | $6.90 | 3,469,581 | — | — |
| 1991-05-15 | $6.44 | $7.15 | 2,872,403 | — | — |
| 1991-05-14 | $7.11 | $7.89 | 1,024,886 | — | — |
| 1991-05-13 | $7.11 | $7.89 | 562,376 | — | — |
| 1991-05-10 | $7.24 | $8.03 | 731,341 | — | — |
| 1991-05-09 | $7.31 | $8.11 | 966,378 | — | — |
| 1991-05-08 | $7.29 | $8.08 | 1,104,072 | — | — |
| 1991-05-07 | $7.06 | $7.84 | 899,801 | — | — |
| 1991-05-06 | $6.84 | $7.59 | 291,528 | — | — |
| 1991-05-03 | $6.89 | $7.64 | 595,664 | — | — |
| 1991-05-02 | $6.79 | $7.53 | 666,781 | — | — |
| 1991-05-01 | $6.77 | $7.51 | 490,755 | — | — |
| 1991-04-30 | $6.74 | $7.48 | 1,187,294 | — | — |
| 1991-04-29 | $6.72 | $7.45 | 852,390 | — | — |
| 1991-04-26 | $6.80 | $7.55 | 1,040,017 | — | — |
| 1991-04-25 | $6.86 | $7.62 | 813,049 | — | — |
| 1991-04-24 | $6.95 | $7.71 | 784,804 | — | — |
| 1991-04-23 | $7.03 | $7.79 | 747,481 | — | — |
| 1991-04-22 | $6.95 | $7.71 | 1,867,188 | — | — |
| 1991-04-19 | $6.94 | $7.70 | 451,918 | — | — |
| 1991-04-18 | $7.01 | $7.78 | 842,303 | — | — |
| 1991-04-17 | $6.99 | $7.75 | 1,307,334 | — | — |
| 1991-04-16 | $6.88 | $7.63 | 780,769 | — | — |
| 1991-04-15 | $6.79 | $7.53 | 722,262 | — | — |
| 1991-04-12 | $6.77 | $7.51 | 1,397,113 | — | — |
| 1991-04-11 | $6.80 | $7.55 | 1,609,958 | — | — |
| 1991-04-10 | $6.54 | $7.26 | 772,699 | — | — |
| 1991-04-09 | $6.48 | $7.19 | 783,795 | — | — |
| 1991-04-08 | $6.63 | $7.35 | 742,437 | — | — |
| 1991-04-05 | $6.44 | $7.15 | 753,533 | — | — |
| 1991-04-04 | $6.44 | $7.15 | 711,166 | — | — |
| 1991-04-03 | $6.48 | $7.19 | 1,097,515 | — | — |
| 1991-04-02 | $6.39 | $7.09 | 1,272,028 | — | — |
| 1991-04-01 | $6.33 | $7.02 | 595,160 | — | — |
| 1991-03-28 | $6.38 | $7.08 | 722,262 | — | — |
| 1991-03-27 | $6.38 | $7.08 | 1,337,597 | — | — |
| 1991-03-26 | $6.29 | $6.98 | 1,300,273 | — | — |
| 1991-03-25 | $6.06 | $6.72 | 816,075 | — | — |
| 1991-03-22 | $6.03 | $6.69 | 741,428 | — | — |
| 1991-03-21 | $5.97 | $6.63 | 1,104,577 | — | — |
| 1991-03-20 | $5.99 | $6.64 | 1,503,031 | — | — |
| 1991-03-19 | $6.05 | $6.71 | 711,166 | — | — |
| 1991-03-18 | $6.10 | $6.76 | 1,007,737 | — | — |
| 1991-03-15 | $6.12 | $6.79 | 1,636,186 | — | — |
| 1991-03-14 | $6.18 | $6.86 | 1,096,507 | — | — |
| 1991-03-13 | $6.31 | $7.00 | 649,632 | — | — |
| 1991-03-12 | $6.36 | $7.05 | 1,013,789 | — | — |
| 1991-03-11 | $6.39 | $7.07 | 1,527,241 | — | — |
| 1991-03-08 | $6.59 | $7.29 | 2,158,716 | — | — |
| 1991-03-07 | $6.47 | $7.16 | 767,655 | — | — |
| 1991-03-06 | $6.51 | $7.20 | 1,221,591 | — | — |
| 1991-03-05 | $6.52 | $7.21 | 1,566,582 | — | — |
| 1991-03-04 | $6.25 | $6.91 | 1,003,702 | — | — |
| 1991-03-01 | $6.20 | $6.85 | 1,045,061 | — | — |
| 1991-02-28 | $6.18 | $6.84 | 1,144,926 | — | — |
| 1991-02-27 | $6.21 | $6.87 | 1,519,171 | — | — |
| 1991-02-26 | $6.12 | $6.77 | 898,792 | — | — |
| 1991-02-25 | $6.25 | $6.91 | 813,049 | — | — |
| 1991-02-22 | $6.06 | $6.70 | 1,071,288 | — | — |
| 1991-02-21 | $6.17 | $6.83 | 850,373 | — | — |
| 1991-02-20 | $6.20 | $6.85 | 1,342,641 | — | — |
| 1991-02-19 | $6.34 | $7.02 | 1,016,816 | — | — |
| 1991-02-15 | $6.25 | $6.91 | 2,332,220 | — | — |
| 1991-02-14 | $6.05 | $6.69 | 2,290,862 | — | — |
| 1991-02-13 | $6.25 | $6.91 | 1,353,737 | — | — |
| 1991-02-12 | $6.25 | $6.91 | 2,166,786 | — | — |
| 1991-02-11 | $6.34 | $7.02 | 1,094,489 | — | — |
| 1991-02-08 | $6.25 | $6.91 | 2,068,937 | — | — |
| 1991-02-07 | $6.21 | $6.87 | 2,599,538 | — | — |
| 1991-02-06 | $6.26 | $6.92 | 1,767,322 | — | — |
| 1991-02-05 | $6.08 | $6.73 | 1,900,477 | — | — |
| 1991-02-04 | $5.95 | $6.58 | 1,815,742 | — | — |
| 1991-02-01 | $5.85 | $6.47 | 1,690,658 | — | — |
| 1991-01-31 | $5.92 | $6.55 | 1,159,049 | — | — |
| 1991-01-30 | $5.85 | $6.47 | 960,326 | — | — |
| 1991-01-29 | $5.77 | $6.39 | 816,075 | — | — |
| 1991-01-28 | $5.77 | $6.39 | 1,101,550 | — | — |
| 1991-01-25 | $5.72 | $6.33 | 1,355,754 | — | — |
| 1991-01-24 | $5.63 | $6.22 | 1,628,116 | — | — |
| 1991-01-23 | $5.60 | $6.20 | 1,544,390 | — | — |
| 1991-01-22 | $5.58 | $6.17 | 1,280,098 | — | — |
| 1991-01-21 | $5.55 | $6.14 | 1,184,267 | — | — |
| 1991-01-18 | $5.60 | $6.20 | 2,630,809 | — | — |
| 1991-01-17 | $5.40 | $5.98 | 5,054,825 | — | — |
| 1991-01-16 | $5.11 | $5.65 | 1,798,594 | — | — |
| 1991-01-15 | $4.96 | $5.48 | 921,994 | — | — |
| 1991-01-14 | $5.04 | $5.58 | 767,655 | — | — |
| 1991-01-11 | $5.04 | $5.58 | 849,364 | — | — |
| 1991-01-10 | $5.03 | $5.57 | 964,361 | — | — |
| 1991-01-09 | $5.06 | $5.59 | 1,327,509 | — | — |
| 1991-01-08 | $5.06 | $5.59 | 1,550,442 | — | — |
| 1991-01-07 | $5.15 | $5.70 | 605,247 | — | — |
| 1991-01-04 | $5.20 | $5.76 | 1,223,609 | — | — |
| 1991-01-03 | $5.30 | $5.87 | 1,026,903 | — | — |
| 1991-01-02 | $5.40 | $5.98 | 1,361,807 | — | — |