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 | $9.00 | $10.65 | 83,250 | — | — |
| 1991-12-30 | $8.58 | $10.15 | 270,000 | — | — |
| 1991-12-27 | $7.75 | $9.17 | 128,250 | — | — |
| 1991-12-26 | $7.67 | $9.07 | 81,600 | — | — |
| 1991-12-24 | $7.50 | $8.87 | 89,400 | — | — |
| 1991-12-23 | $7.33 | $8.68 | 165,900 | — | — |
| 1991-12-20 | $7.25 | $8.58 | 165,150 | — | — |
| 1991-12-19 | $7.17 | $8.48 | 125,550 | — | — |
| 1991-12-18 | $7.33 | $8.68 | 202,350 | — | — |
| 1991-12-17 | $7.67 | $9.07 | 292,050 | — | — |
| 1991-12-16 | $8.17 | $9.66 | 45,150 | — | — |
| 1991-12-13 | $8.00 | $9.46 | 134,400 | — | — |
| 1991-12-12 | $7.92 | $9.37 | 94,800 | — | — |
| 1991-12-11 | $7.67 | $9.07 | 47,850 | — | — |
| 1991-12-10 | $7.67 | $9.07 | 39,150 | — | — |
| 1991-12-09 | $7.83 | $9.27 | 74,850 | — | — |
| 1991-12-06 | $8.00 | $9.46 | 83,700 | — | — |
| 1991-12-05 | $8.08 | $9.56 | 71,100 | — | — |
| 1991-12-04 | $8.08 | $9.56 | 81,150 | — | — |
| 1991-12-03 | $8.17 | $9.66 | 110,250 | — | — |
| 1991-12-02 | $8.25 | $9.76 | 42,150 | — | — |
| 1991-11-29 | $8.25 | $9.76 | 46,500 | — | — |
| 1991-11-27 | $8.25 | $9.76 | 77,550 | — | — |
| 1991-11-26 | $8.17 | $9.66 | 22,050 | — | — |
| 1991-11-25 | $8.17 | $9.66 | 45,900 | — | — |
| 1991-11-22 | $8.17 | $9.66 | 138,300 | — | — |
| 1991-11-21 | $8.42 | $9.96 | 55,800 | — | — |
| 1991-11-20 | $8.25 | $9.76 | 81,450 | — | — |
| 1991-11-19 | $8.58 | $10.15 | 155,850 | — | — |
| 1991-11-18 | $8.58 | $10.15 | 128,850 | — | — |
| 1991-11-15 | $8.83 | $10.45 | 171,600 | — | — |
| 1991-11-14 | $9.08 | $10.75 | 63,900 | — | — |
| 1991-11-13 | $9.17 | $10.84 | 98,250 | — | — |
| 1991-11-12 | $9.42 | $11.14 | 129,300 | — | — |
| 1991-11-11 | $9.33 | $11.04 | 45,150 | — | — |
| 1991-11-08 | $9.50 | $11.24 | 18,750 | — | — |
| 1991-11-07 | $9.67 | $11.44 | 115,200 | — | — |
| 1991-11-06 | $9.58 | $11.34 | 29,700 | — | — |
| 1991-11-05 | $9.33 | $11.04 | 28,050 | — | — |
| 1991-11-04 | $9.50 | $11.24 | 42,600 | — | — |
| 1991-11-01 | $9.50 | $11.24 | 145,350 | — | — |
| 1991-10-31 | $9.42 | $11.14 | 84,300 | — | — |
| 1991-10-30 | $9.42 | $11.14 | 19,350 | — | — |
| 1991-10-29 | $9.58 | $11.34 | 24,750 | — | — |
| 1991-10-28 | $9.58 | $11.34 | 37,650 | — | — |
| 1991-10-25 | $9.42 | $11.14 | 104,250 | — | — |
| 1991-10-24 | $9.25 | $10.94 | 57,150 | — | — |
| 1991-10-23 | $9.42 | $11.14 | 22,050 | — | — |
| 1991-10-22 | $9.42 | $11.14 | 60,300 | — | — |
| 1991-10-21 | $9.50 | $11.14 | 73,800 | — | — |
| 1991-10-18 | $9.50 | $11.14 | 151,200 | — | — |
| 1991-10-17 | $9.33 | $10.95 | 96,600 | — | — |
| 1991-10-16 | $9.08 | $10.66 | 70,800 | — | — |
| 1991-10-15 | $8.83 | $10.36 | 152,700 | — | — |
| 1991-10-14 | $8.33 | $9.78 | 52,650 | — | — |
| 1991-10-11 | $8.33 | $9.78 | 58,200 | — | — |
| 1991-10-10 | $8.33 | $9.78 | 53,100 | — | — |
| 1991-10-09 | $8.50 | $9.97 | 16,050 | — | — |
| 1991-10-08 | $8.67 | $10.17 | 44,850 | — | — |
| 1991-10-07 | $8.67 | $10.17 | 84,300 | — | — |
| 1991-10-04 | $8.58 | $10.07 | 107,700 | — | — |
| 1991-10-03 | $8.58 | $10.07 | 97,050 | — | — |
| 1991-10-02 | $8.42 | $9.87 | 129,750 | — | — |
| 1991-10-01 | $8.83 | $10.36 | 96,750 | — | — |
| 1991-09-30 | $9.17 | $10.75 | 44,400 | — | — |
| 1991-09-27 | $9.17 | $10.75 | 20,250 | — | — |
| 1991-09-26 | $9.17 | $10.75 | 118,350 | — | — |
| 1991-09-25 | $9.33 | $10.95 | 67,050 | — | — |
| 1991-09-24 | $9.25 | $10.85 | 82,500 | — | — |
| 1991-09-23 | $9.25 | $10.85 | 113,850 | — | — |
| 1991-09-20 | $9.42 | $11.05 | 124,350 | — | — |
| 1991-09-19 | $9.42 | $11.05 | 124,800 | — | — |
| 1991-09-18 | $9.67 | $11.34 | 75,000 | — | — |
| 1991-09-17 | $9.75 | $11.44 | 108,000 | — | — |
| 1991-09-16 | $9.75 | $11.44 | 31,200 | — | — |
| 1991-09-13 | $10.00 | $11.73 | 41,850 | — | — |
| 1991-09-12 | $10.25 | $12.02 | 14,550 | — | — |
| 1991-09-11 | $10.17 | $11.93 | 36,750 | — | — |
| 1991-09-10 | $9.92 | $11.63 | 36,600 | — | — |
| 1991-09-09 | $10.42 | $12.22 | 15,750 | — | — |
| 1991-09-06 | $10.58 | $12.42 | 35,550 | — | — |
| 1991-09-05 | $10.67 | $12.51 | 90,450 | — | — |
| 1991-09-04 | $10.75 | $12.61 | 84,150 | — | — |
| 1991-09-03 | $10.83 | $12.71 | 38,700 | — | — |
| 1991-08-30 | $10.83 | $12.71 | 51,300 | — | — |
| 1991-08-29 | $10.83 | $12.71 | 100,350 | — | — |
| 1991-08-28 | $10.58 | $12.42 | 103,050 | — | — |
| 1991-08-27 | $10.75 | $12.61 | 43,650 | — | — |
| 1991-08-26 | $11.00 | $12.90 | 8,700 | — | — |
| 1991-08-23 | $11.00 | $12.90 | 41,250 | — | — |
| 1991-08-22 | $11.00 | $12.90 | 30,300 | — | — |
| 1991-08-21 | $11.17 | $13.10 | 143,550 | — | — |
| 1991-08-20 | $10.75 | $12.61 | 107,850 | — | — |
| 1991-08-19 | $11.00 | $12.90 | 213,900 | — | — |
| 1991-08-16 | $11.17 | $13.10 | 72,750 | — | — |
| 1991-08-15 | $11.17 | $13.10 | 137,100 | — | — |
| 1991-08-14 | $11.08 | $13.00 | 27,000 | — | — |
| 1991-08-13 | $11.17 | $13.10 | 134,550 | — | — |
| 1991-08-12 | $11.25 | $13.20 | 52,950 | — | — |
| 1991-08-09 | $10.92 | $12.81 | 35,700 | — | — |
| 1991-08-08 | $10.92 | $12.81 | 31,200 | — | — |
| 1991-08-07 | $11.08 | $13.00 | 38,550 | — | — |
| 1991-08-06 | $10.75 | $12.61 | 125,400 | — | — |
| 1991-08-05 | $10.67 | $12.51 | 28,800 | — | — |
| 1991-08-02 | $10.75 | $12.61 | 25,050 | — | — |
| 1991-08-01 | $10.92 | $12.81 | 95,550 | — | — |
| 1991-07-31 | $11.08 | $13.00 | 142,800 | — | — |
| 1991-07-30 | $11.08 | $13.00 | 161,250 | — | — |
| 1991-07-29 | $10.83 | $12.61 | 55,800 | — | — |
| 1991-07-26 | $11.08 | $12.91 | 81,600 | — | — |
| 1991-07-25 | $11.08 | $12.91 | 117,150 | — | — |
| 1991-07-24 | $10.67 | $12.42 | 86,400 | — | — |
| 1991-07-23 | $10.42 | $12.13 | 56,550 | — | — |
| 1991-07-22 | $10.42 | $12.13 | 61,650 | — | — |
| 1991-07-19 | $10.17 | $11.84 | 93,750 | — | — |
| 1991-07-18 | $10.42 | $12.13 | 89,550 | — | — |
| 1991-07-17 | $10.33 | $12.03 | 71,100 | — | — |
| 1991-07-16 | $10.25 | $11.94 | 61,800 | — | — |
| 1991-07-15 | $10.17 | $11.84 | 114,600 | — | — |
| 1991-07-12 | $9.92 | $11.55 | 56,100 | — | — |
| 1991-07-11 | $9.75 | $11.35 | 96,900 | — | — |
| 1991-07-10 | $9.75 | $11.35 | 21,900 | — | — |
| 1991-07-09 | $9.67 | $11.26 | 66,150 | — | — |
| 1991-07-08 | $10.00 | $11.64 | 21,750 | — | — |
| 1991-07-05 | $9.83 | $11.45 | 49,200 | — | — |
| 1991-07-03 | $9.75 | $11.35 | 53,100 | — | — |
| 1991-07-02 | $10.17 | $11.84 | 69,450 | — | — |
| 1991-07-01 | $9.92 | $11.55 | 57,150 | — | — |
| 1991-06-28 | $10.33 | $12.03 | 101,850 | — | — |
| 1991-06-27 | $9.33 | $10.87 | 35,850 | — | — |
| 1991-06-26 | $9.42 | $10.96 | 20,400 | — | — |
| 1991-06-25 | $9.33 | $10.87 | 74,250 | — | — |
| 1991-06-24 | $9.42 | $10.96 | 58,200 | — | — |
| 1991-06-21 | $9.67 | $11.26 | 21,750 | — | — |
| 1991-06-20 | $9.83 | $11.45 | 26,250 | — | — |
| 1991-06-19 | $10.08 | $11.74 | 52,650 | — | — |
| 1991-06-18 | $10.42 | $12.13 | 97,350 | — | — |
| 1991-06-17 | $10.08 | $11.74 | 37,650 | — | — |
| 1991-06-14 | $9.92 | $11.55 | 98,400 | — | — |
| 1991-06-13 | $9.83 | $11.45 | 76,950 | — | — |
| 1991-06-12 | $9.92 | $11.55 | 80,250 | — | — |
| 1991-06-11 | $10.00 | $11.64 | 112,500 | — | — |
| 1991-06-10 | $9.33 | $10.87 | 34,050 | — | — |
| 1991-06-07 | $9.33 | $10.87 | 138,600 | — | — |
| 1991-06-06 | $9.75 | $11.35 | 158,700 | — | — |
| 1991-06-05 | $9.92 | $11.55 | 146,100 | — | — |
| 1991-06-04 | $10.00 | $11.64 | 135,300 | — | — |
| 1991-06-03 | $9.67 | $11.26 | 168,000 | — | — |
| 1991-05-31 | $9.42 | $10.96 | 101,850 | — | — |
| 1991-05-30 | $9.17 | $10.67 | 327,000 | — | — |
| 1991-05-29 | $8.58 | $9.99 | 107,250 | — | — |
| 1991-05-28 | $8.58 | $9.99 | 48,300 | — | — |
| 1991-05-24 | $8.67 | $10.09 | 41,250 | — | — |
| 1991-05-23 | $8.67 | $10.09 | 34,800 | — | — |
| 1991-05-22 | $8.67 | $10.09 | 111,450 | — | — |
| 1991-05-21 | $8.67 | $10.09 | 35,550 | — | — |
| 1991-05-20 | $8.58 | $9.99 | 37,950 | — | — |
| 1991-05-17 | $8.83 | $10.29 | 40,050 | — | — |
| 1991-05-16 | $8.67 | $10.09 | 45,600 | — | — |
| 1991-05-15 | $8.42 | $9.80 | 25,650 | — | — |
| 1991-05-14 | $8.58 | $9.99 | 24,300 | — | — |
| 1991-05-13 | $8.50 | $9.90 | 40,650 | — | — |
| 1991-05-10 | $8.58 | $9.99 | 50,100 | — | — |
| 1991-05-09 | $8.83 | $10.29 | 61,050 | — | — |
| 1991-05-08 | $8.92 | $10.38 | 47,850 | — | — |
| 1991-05-07 | $8.75 | $10.19 | 34,950 | — | — |
| 1991-05-06 | $9.00 | $10.48 | 51,900 | — | — |
| 1991-05-03 | $8.75 | $10.19 | 87,150 | — | — |
| 1991-05-02 | $8.92 | $10.38 | 101,850 | — | — |
| 1991-05-01 | $8.50 | $9.90 | 101,100 | — | — |
| 1991-04-30 | $8.58 | $9.99 | 91,800 | — | — |
| 1991-04-29 | $8.67 | $10.00 | 154,950 | — | — |
| 1991-04-26 | $8.92 | $10.29 | 136,350 | — | — |
| 1991-04-25 | $9.33 | $10.77 | 54,450 | — | — |
| 1991-04-24 | $9.25 | $10.67 | 73,950 | — | — |
| 1991-04-23 | $9.25 | $10.67 | 60,150 | — | — |
| 1991-04-22 | $9.67 | $11.15 | 95,400 | — | — |
| 1991-04-19 | $9.75 | $11.25 | 85,950 | — | — |
| 1991-04-18 | $9.75 | $11.25 | 369,300 | — | — |
| 1991-04-17 | $9.08 | $10.48 | 54,450 | — | — |
| 1991-04-16 | $9.08 | $10.48 | 138,300 | — | — |
| 1991-04-15 | $9.17 | $10.58 | 74,400 | — | — |
| 1991-04-12 | $9.08 | $10.48 | 40,200 | — | — |
| 1991-04-11 | $8.67 | $10.00 | 190,500 | — | — |
| 1991-04-10 | $8.67 | $10.00 | 124,800 | — | — |
| 1991-04-09 | $9.08 | $10.48 | 194,100 | — | — |
| 1991-04-08 | $9.17 | $10.58 | 31,650 | — | — |
| 1991-04-05 | $9.58 | $11.06 | 75,750 | — | — |
| 1991-04-04 | $9.58 | $11.06 | 74,400 | — | — |
| 1991-04-03 | $9.58 | $11.06 | 53,100 | — | — |
| 1991-04-02 | $9.42 | $10.86 | 45,750 | — | — |
| 1991-04-01 | $9.33 | $10.77 | 50,550 | — | — |
| 1991-03-28 | $9.33 | $10.77 | 83,400 | — | — |
| 1991-03-27 | $9.67 | $11.15 | 45,900 | — | — |
| 1991-03-26 | $9.83 | $11.34 | 141,150 | — | — |
| 1991-03-25 | $9.67 | $11.15 | 35,550 | — | — |
| 1991-03-22 | $9.58 | $11.06 | 17,250 | — | — |
| 1991-03-21 | $9.75 | $11.25 | 95,100 | — | — |
| 1991-03-20 | $9.75 | $11.25 | 112,050 | — | — |
| 1991-03-19 | $9.58 | $11.06 | 159,000 | — | — |
| 1991-03-18 | $10.00 | $11.54 | 87,300 | — | — |
| 1991-03-15 | $10.17 | $11.73 | 74,250 | — | — |
| 1991-03-14 | $10.17 | $11.73 | 100,650 | — | — |
| 1991-03-13 | $10.17 | $11.73 | 149,700 | — | — |
| 1991-03-12 | $9.33 | $10.77 | 154,950 | — | — |
| 1991-03-11 | $10.00 | $11.54 | 166,800 | — | — |
| 1991-03-08 | $10.00 | $11.54 | 321,900 | — | — |
| 1991-03-07 | $9.42 | $10.86 | 103,800 | — | — |
| 1991-03-06 | $9.50 | $10.96 | 402,150 | — | — |
| 1991-03-05 | $9.25 | $10.67 | 160,650 | — | — |
| 1991-03-04 | $8.92 | $10.29 | 178,350 | — | — |
| 1991-03-01 | $9.08 | $10.48 | 253,050 | — | — |
| 1991-02-28 | $8.58 | $9.90 | 148,500 | — | — |
| 1991-02-27 | $8.50 | $9.81 | 84,600 | — | — |
| 1991-02-26 | $8.50 | $9.81 | 115,200 | — | — |
| 1991-02-25 | $8.50 | $9.81 | 97,800 | — | — |
| 1991-02-22 | $8.33 | $9.61 | 137,550 | — | — |
| 1991-02-21 | $8.50 | $9.81 | 78,000 | — | — |
| 1991-02-20 | $8.25 | $9.52 | 111,750 | — | — |
| 1991-02-19 | $8.58 | $9.90 | 102,150 | — | — |
| 1991-02-15 | $8.58 | $9.90 | 99,000 | — | — |
| 1991-02-14 | $8.00 | $9.23 | 174,900 | — | — |
| 1991-02-13 | $8.50 | $9.81 | 78,750 | — | — |
| 1991-02-12 | $8.83 | $10.19 | 520,950 | — | — |
| 1991-02-11 | $9.08 | $10.48 | 214,050 | — | — |
| 1991-02-08 | $8.83 | $10.19 | 188,100 | — | — |
| 1991-02-07 | $8.67 | $10.00 | 497,100 | — | — |
| 1991-02-06 | $8.50 | $9.81 | 255,450 | — | — |
| 1991-02-05 | $8.33 | $9.61 | 246,900 | — | — |
| 1991-02-04 | $8.00 | $9.23 | 172,350 | — | — |
| 1991-02-01 | $7.92 | $9.13 | 244,800 | — | — |
| 1991-01-31 | $8.08 | $9.33 | 342,000 | — | — |
| 1991-01-30 | $7.83 | $9.04 | 395,700 | — | — |
| 1991-01-29 | $7.00 | $8.08 | 247,950 | — | — |
| 1991-01-28 | $7.00 | $7.98 | 151,350 | — | — |
| 1991-01-25 | $7.08 | $8.08 | 237,150 | — | — |
| 1991-01-24 | $6.58 | $7.51 | 97,500 | — | — |
| 1991-01-23 | $6.42 | $7.32 | 45,750 | — | — |
| 1991-01-22 | $6.33 | $7.22 | 58,950 | — | — |
| 1991-01-21 | $6.42 | $7.32 | 117,900 | — | — |
| 1991-01-18 | $6.50 | $7.41 | 166,500 | — | — |
| 1991-01-17 | $6.67 | $7.60 | 251,100 | — | — |
| 1991-01-16 | $6.58 | $7.51 | 37,200 | — | — |
| 1991-01-15 | $6.58 | $7.51 | 65,100 | — | — |
| 1991-01-14 | $6.75 | $7.70 | 206,250 | — | — |
| 1991-01-11 | $6.83 | $7.79 | 115,500 | — | — |
| 1991-01-10 | $6.83 | $7.79 | 32,400 | — | — |
| 1991-01-09 | $6.83 | $7.79 | 187,200 | — | — |
| 1991-01-08 | $6.83 | $7.79 | 99,000 | — | — |
| 1991-01-07 | $7.00 | $7.98 | 131,250 | — | — |
| 1991-01-04 | $7.25 | $8.27 | 73,050 | — | — |
| 1991-01-03 | $7.33 | $8.36 | 93,150 | — | — |
| 1991-01-02 | $7.33 | $8.36 | 101,100 | — | — |