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
- 1981-12-08 to 2026-08-28
- 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 | $11.64 | $11.68 | 46,818 | — | — |
| 1991-12-30 | $11.15 | $11.19 | 171,187 | — | — |
| 1991-12-27 | $10.91 | $10.95 | 154,687 | — | — |
| 1991-12-26 | $9.33 | $9.37 | 52,387 | — | — |
| 1991-12-24 | $9.33 | $9.37 | 26,193 | — | — |
| 1991-12-23 | $9.39 | $9.43 | 90,337 | — | — |
| 1991-12-20 | $8.97 | $9.00 | 205,631 | — | — |
| 1991-12-19 | $8.00 | $8.03 | 32,793 | — | — |
| 1991-12-18 | $8.24 | $8.27 | 5,362 | — | — |
| 1991-12-17 | $8.24 | $8.27 | 42,075 | — | — |
| 1991-12-16 | $8.73 | $8.76 | 31,143 | — | — |
| 1991-12-13 | $8.85 | $8.88 | 8,250 | — | — |
| 1991-12-12 | $8.97 | $9.00 | 9,075 | — | — |
| 1991-12-11 | $8.85 | $8.88 | 13,406 | — | — |
| 1991-12-10 | $8.73 | $8.76 | 78,375 | — | — |
| 1991-12-09 | $8.61 | $8.64 | 16,087 | — | — |
| 1991-12-06 | $8.61 | $8.64 | 0 | — | — |
| 1991-12-05 | $8.61 | $8.63 | 3,300 | — | — |
| 1991-12-04 | $8.61 | $8.63 | 3,300 | — | — |
| 1991-12-03 | $8.73 | $8.75 | 10,106 | — | — |
| 1991-12-02 | $8.48 | $8.51 | 20,418 | — | — |
| 1991-11-29 | $8.12 | $8.14 | 2,887 | — | — |
| 1991-11-27 | $8.36 | $8.38 | 2,887 | — | — |
| 1991-11-26 | $8.00 | $8.02 | 412 | — | — |
| 1991-11-25 | $8.36 | $8.38 | 15,262 | — | — |
| 1991-11-22 | $8.36 | $8.38 | 19,181 | — | — |
| 1991-11-21 | $8.18 | $8.20 | 5,362 | — | — |
| 1991-11-20 | $8.36 | $8.38 | 23,306 | — | — |
| 1991-11-19 | $8.24 | $8.26 | 54,862 | — | — |
| 1991-11-18 | $9.45 | $9.48 | 28,050 | — | — |
| 1991-11-15 | $9.45 | $9.48 | 57,131 | — | — |
| 1991-11-14 | $9.21 | $9.23 | 44,550 | — | — |
| 1991-11-13 | $9.33 | $9.36 | 11,137 | — | — |
| 1991-11-12 | $9.09 | $9.11 | 39,806 | — | — |
| 1991-11-11 | $8.73 | $8.75 | 22,893 | — | — |
| 1991-11-08 | $8.36 | $8.38 | 67,443 | — | — |
| 1991-11-07 | $8.48 | $8.51 | 9,281 | — | — |
| 1991-11-06 | $8.24 | $8.26 | 169,950 | — | — |
| 1991-11-05 | $8.36 | $8.38 | 23,925 | — | — |
| 1991-11-04 | $8.48 | $8.51 | 17,325 | — | — |
| 1991-11-01 | $8.48 | $8.51 | 11,756 | — | — |
| 1991-10-31 | $8.48 | $8.51 | 98,381 | — | — |
| 1991-10-30 | $8.00 | $8.02 | 53,831 | — | — |
| 1991-10-29 | $7.64 | $7.66 | 133,650 | — | — |
| 1991-10-28 | $7.52 | $7.53 | 4,537 | — | — |
| 1991-10-25 | $7.52 | $7.53 | 31,350 | — | — |
| 1991-10-24 | $7.45 | $7.47 | 10,312 | — | — |
| 1991-10-23 | $7.52 | $7.53 | 32,587 | — | — |
| 1991-10-22 | $7.39 | $7.41 | 5,568 | — | — |
| 1991-10-21 | $7.52 | $7.53 | 33,412 | — | — |
| 1991-10-18 | $7.52 | $7.53 | 0 | — | — |
| 1991-10-17 | $7.64 | $7.66 | 7,012 | — | — |
| 1991-10-16 | $7.76 | $7.78 | 18,562 | — | — |
| 1991-10-15 | $7.76 | $7.78 | 16,500 | — | — |
| 1991-10-14 | $7.64 | $7.66 | 5,568 | — | — |
| 1991-10-11 | $7.88 | $7.90 | 0 | — | — |
| 1991-10-10 | $7.76 | $7.78 | 825 | — | — |
| 1991-10-09 | $7.88 | $7.90 | 14,025 | — | — |
| 1991-10-08 | $7.64 | $7.66 | 2,268 | — | — |
| 1991-10-07 | $7.82 | $7.84 | 17,325 | — | — |
| 1991-10-04 | $7.88 | $7.90 | 412 | — | — |
| 1991-10-03 | $7.64 | $7.66 | 2,475 | — | — |
| 1991-10-02 | $7.76 | $7.78 | 3,093 | — | — |
| 1991-10-01 | $7.64 | $7.66 | 7,425 | — | — |
| 1991-09-30 | $7.88 | $7.90 | 412 | — | — |
| 1991-09-27 | $7.52 | $7.53 | 825 | — | — |
| 1991-09-26 | $7.52 | $7.53 | 12,168 | — | — |
| 1991-09-25 | $7.52 | $7.53 | 1,650 | — | — |
| 1991-09-24 | $7.70 | $7.72 | 4,125 | — | — |
| 1991-09-23 | $7.64 | $7.66 | 5,568 | — | — |
| 1991-09-20 | $7.76 | $7.78 | 15,056 | — | — |
| 1991-09-19 | $7.76 | $7.78 | 3,506 | — | — |
| 1991-09-18 | $7.88 | $7.90 | 2,681 | — | — |
| 1991-09-17 | $7.76 | $7.78 | 1,443 | — | — |
| 1991-09-16 | $7.76 | $7.78 | 0 | — | — |
| 1991-09-13 | $7.76 | $7.78 | 2,268 | — | — |
| 1991-09-12 | $8.00 | $8.02 | 13,612 | — | — |
| 1991-09-11 | $7.64 | $7.66 | 3,093 | — | — |
| 1991-09-10 | $7.76 | $7.78 | 21,037 | — | — |
| 1991-09-09 | $7.82 | $7.84 | 6,393 | — | — |
| 1991-09-06 | $7.76 | $7.77 | 9,075 | — | — |
| 1991-09-05 | $7.94 | $7.95 | 16,912 | — | — |
| 1991-09-04 | $7.88 | $7.89 | 20,418 | — | — |
| 1991-09-03 | $8.24 | $8.25 | 4,950 | — | — |
| 1991-08-30 | $8.24 | $8.25 | 30,318 | — | — |
| 1991-08-29 | $8.12 | $8.13 | 20,831 | — | — |
| 1991-08-28 | $8.24 | $8.25 | 58,575 | — | — |
| 1991-08-27 | $7.82 | $7.83 | 33,825 | — | — |
| 1991-08-26 | $7.52 | $7.52 | 57,131 | — | — |
| 1991-08-23 | $7.15 | $7.16 | 5,775 | — | — |
| 1991-08-22 | $7.03 | $7.04 | 5,981 | — | — |
| 1991-08-21 | $7.03 | $7.04 | 8,662 | — | — |
| 1991-08-20 | $6.79 | $6.80 | 41,662 | — | — |
| 1991-08-19 | $6.91 | $6.92 | 18,975 | — | — |
| 1991-08-16 | $7.03 | $7.04 | 5,362 | — | — |
| 1991-08-15 | $6.79 | $6.80 | 3,918 | — | — |
| 1991-08-14 | $6.79 | $6.80 | 73,012 | — | — |
| 1991-08-13 | $6.79 | $6.80 | 12,787 | — | — |
| 1991-08-12 | $6.79 | $6.80 | 2,887 | — | — |
| 1991-08-09 | $6.79 | $6.80 | 1,443 | — | — |
| 1991-08-08 | $6.79 | $6.80 | 2,062 | — | — |
| 1991-08-07 | $7.03 | $7.04 | 3,918 | — | — |
| 1991-08-06 | $6.97 | $6.98 | 5,568 | — | — |
| 1991-08-05 | $6.91 | $6.92 | 4,537 | — | — |
| 1991-08-02 | $6.79 | $6.80 | 2,681 | — | — |
| 1991-08-01 | $6.91 | $6.92 | 9,900 | — | — |
| 1991-07-31 | $6.91 | $6.92 | 2,062 | — | — |
| 1991-07-30 | $7.15 | $7.16 | 11,756 | — | — |
| 1991-07-29 | $7.09 | $7.10 | 40,425 | — | — |
| 1991-07-26 | $7.03 | $7.04 | 4,950 | — | — |
| 1991-07-25 | $7.27 | $7.28 | 27,431 | — | — |
| 1991-07-24 | $7.03 | $7.04 | 1,443 | — | — |
| 1991-07-23 | $6.73 | $6.74 | 7,425 | — | — |
| 1991-07-22 | $6.67 | $6.67 | 4,537 | — | — |
| 1991-07-19 | $7.03 | $7.04 | 5,981 | — | — |
| 1991-07-18 | $6.85 | $6.86 | 60,843 | — | — |
| 1991-07-17 | $6.67 | $6.67 | 8,662 | — | — |
| 1991-07-16 | $6.67 | $6.67 | 8,662 | — | — |
| 1991-07-15 | $6.67 | $6.67 | 13,406 | — | — |
| 1991-07-12 | $6.79 | $6.80 | 2,475 | — | — |
| 1991-07-11 | $6.91 | $6.92 | 18,562 | — | — |
| 1991-07-10 | $6.67 | $6.67 | 19,593 | — | — |
| 1991-07-09 | $6.67 | $6.67 | 9,693 | — | — |
| 1991-07-08 | $6.67 | $6.67 | 32,587 | — | — |
| 1991-07-05 | $6.79 | $6.80 | 12,581 | — | — |
| 1991-07-03 | $7.03 | $7.04 | 3,300 | — | — |
| 1991-07-02 | $7.15 | $7.16 | 107,868 | — | — |
| 1991-07-01 | $7.15 | $7.16 | 6,600 | — | — |
| 1991-06-28 | $7.03 | $7.04 | 1,650 | — | — |
| 1991-06-27 | $7.09 | $7.10 | 19,593 | — | — |
| 1991-06-26 | $7.21 | $7.22 | 43,106 | — | — |
| 1991-06-25 | $7.15 | $7.16 | 11,756 | — | — |
| 1991-06-24 | $7.27 | $7.28 | 41,868 | — | — |
| 1991-06-21 | $7.27 | $7.28 | 21,037 | — | — |
| 1991-06-20 | $7.27 | $7.28 | 45,787 | — | — |
| 1991-06-19 | $7.27 | $7.28 | 29,493 | — | — |
| 1991-06-18 | $7.03 | $7.04 | 15,468 | — | — |
| 1991-06-17 | $7.03 | $7.04 | 20,418 | — | — |
| 1991-06-14 | $7.09 | $7.10 | 25,781 | — | — |
| 1991-06-13 | $7.09 | $7.10 | 35,062 | — | — |
| 1991-06-12 | $6.79 | $6.80 | 97,968 | — | — |
| 1991-06-11 | $6.79 | $6.80 | 40,012 | — | — |
| 1991-06-10 | $7.27 | $7.28 | 24,956 | — | — |
| 1991-06-07 | $7.39 | $7.40 | 34,443 | — | — |
| 1991-06-06 | $7.39 | $7.40 | 3,918 | — | — |
| 1991-06-05 | $7.76 | $7.77 | 15,056 | — | — |
| 1991-06-04 | $7.64 | $7.65 | 31,143 | — | — |
| 1991-06-03 | $7.88 | $7.89 | 25,781 | — | — |
| 1991-05-31 | $7.64 | $7.65 | 198,000 | — | — |
| 1991-05-30 | $9.21 | $9.22 | 131,587 | — | — |
| 1991-05-29 | $9.45 | $9.47 | 252,037 | — | — |
| 1991-05-28 | $8.12 | $8.13 | 14,643 | — | — |
| 1991-05-24 | $8.12 | $8.13 | 15,056 | — | — |
| 1991-05-23 | $8.12 | $8.13 | 11,756 | — | — |
| 1991-05-22 | $7.88 | $7.89 | 8,250 | — | — |
| 1991-05-21 | $7.64 | $7.65 | 2,268 | — | — |
| 1991-05-20 | $7.39 | $7.40 | 14,850 | — | — |
| 1991-05-17 | $7.64 | $7.65 | 42,900 | — | — |
| 1991-05-16 | $7.88 | $7.89 | 5,156 | — | — |
| 1991-05-15 | $8.12 | $8.13 | 16,912 | — | — |
| 1991-05-14 | $8.48 | $8.50 | 67,031 | — | — |
| 1991-05-13 | $8.61 | $8.62 | 42,075 | — | — |
| 1991-05-10 | $8.48 | $8.50 | 49,706 | — | — |
| 1991-05-09 | $8.06 | $8.06 | 18,975 | — | — |
| 1991-05-08 | $7.76 | $7.76 | 15,468 | — | — |
| 1991-05-07 | $7.45 | $7.45 | 14,437 | — | — |
| 1991-05-06 | $7.76 | $7.76 | 21,656 | — | — |
| 1991-05-03 | $7.76 | $7.76 | 5,362 | — | — |
| 1991-05-02 | $7.76 | $7.76 | 24,543 | — | — |
| 1991-05-01 | $7.39 | $7.39 | 7,631 | — | — |
| 1991-04-30 | $7.64 | $7.64 | 41,043 | — | — |
| 1991-04-29 | $7.39 | $7.39 | 7,425 | — | — |
| 1991-04-26 | $7.76 | $7.76 | 37,950 | — | — |
| 1991-04-25 | $8.12 | $8.12 | 11,137 | — | — |
| 1991-04-24 | $8.00 | $8.00 | 10,106 | — | — |
| 1991-04-23 | $7.76 | $7.76 | 18,150 | — | — |
| 1991-04-22 | $7.27 | $7.27 | 47,025 | — | — |
| 1991-04-19 | $8.24 | $8.24 | 28,256 | — | — |
| 1991-04-18 | $8.48 | $8.48 | 10,931 | — | — |
| 1991-04-17 | $8.24 | $8.24 | 49,500 | — | — |
| 1991-04-16 | $8.12 | $8.12 | 45,581 | — | — |
| 1991-04-15 | $8.61 | $8.61 | 76,106 | — | — |
| 1991-04-12 | $8.61 | $8.61 | 36,918 | — | — |
| 1991-04-11 | $8.79 | $8.79 | 34,031 | — | — |
| 1991-04-10 | $8.85 | $8.85 | 30,937 | — | — |
| 1991-04-09 | $8.36 | $8.36 | 23,925 | — | — |
| 1991-04-08 | $8.36 | $8.36 | 53,006 | — | — |
| 1991-04-05 | $8.00 | $8.00 | 61,050 | — | — |
| 1991-04-04 | $8.73 | $8.73 | 71,362 | — | — |
| 1991-04-03 | $8.73 | $8.73 | 186,862 | — | — |
| 1991-04-02 | $8.24 | $8.24 | 204,806 | — | — |
| 1991-04-01 | $7.15 | $7.15 | 73,425 | — | — |
| 1991-03-28 | $6.55 | $6.55 | 42,281 | — | — |
| 1991-03-27 | $6.79 | $6.79 | 129,112 | — | — |
| 1991-03-26 | $6.00 | $6.00 | 17,943 | — | — |
| 1991-03-25 | $6.06 | $6.06 | 33,825 | — | — |
| 1991-03-22 | $6.06 | $6.06 | 15,675 | — | — |
| 1991-03-21 | $6.18 | $6.18 | 43,518 | — | — |
| 1991-03-20 | $5.94 | $5.94 | 10,518 | — | — |
| 1991-03-19 | $5.82 | $5.82 | 15,262 | — | — |
| 1991-03-18 | $5.94 | $5.94 | 36,506 | — | — |
| 1991-03-15 | $6.36 | $6.36 | 22,068 | — | — |
| 1991-03-14 | $6.67 | $6.67 | 76,931 | — | — |
| 1991-03-13 | $6.42 | $6.42 | 84,150 | — | — |
| 1991-03-12 | $6.67 | $6.67 | 75,487 | — | — |
| 1991-03-11 | $5.94 | $5.94 | 120,862 | — | — |
| 1991-03-08 | $5.09 | $5.09 | 3,093 | — | — |
| 1991-03-07 | $4.85 | $4.85 | 2,062 | — | — |
| 1991-03-06 | $5.21 | $5.21 | 56,306 | — | — |
| 1991-03-05 | $4.85 | $4.85 | 12,787 | — | — |
| 1991-03-04 | $4.73 | $4.73 | 13,406 | — | — |
| 1991-03-01 | $4.85 | $4.85 | 2,062 | — | — |
| 1991-02-28 | $4.73 | $4.73 | 0 | — | — |
| 1991-02-27 | $4.73 | $4.73 | 3,093 | — | — |
| 1991-02-26 | $4.67 | $4.67 | 16,912 | — | — |
| 1991-02-25 | $4.61 | $4.61 | 1,650 | — | — |
| 1991-02-22 | $4.61 | $4.61 | 2,887 | — | — |
| 1991-02-21 | $4.61 | $4.61 | 9,075 | — | — |
| 1991-02-20 | $4.48 | $4.48 | 412 | — | — |
| 1991-02-19 | $4.67 | $4.67 | 7,012 | — | — |
| 1991-02-15 | $4.61 | $4.61 | 5,362 | — | — |
| 1991-02-14 | $4.55 | $4.55 | 4,537 | — | — |
| 1991-02-13 | $4.48 | $4.48 | 1,031 | — | — |
| 1991-02-12 | $4.48 | $4.48 | 0 | — | — |
| 1991-02-11 | $4.85 | $4.85 | 26,400 | — | — |
| 1991-02-08 | $4.85 | $4.85 | 1,443 | — | — |
| 1991-02-07 | $4.61 | $4.61 | 15,468 | — | — |
| 1991-02-06 | $4.48 | $4.48 | 2,887 | — | — |
| 1991-02-05 | $4.61 | $4.61 | 6,393 | — | — |
| 1991-02-04 | $4.85 | $4.85 | 9,281 | — | — |
| 1991-02-01 | $4.30 | $4.30 | 2,268 | — | — |
| 1991-01-31 | $4.24 | $4.24 | 412 | — | — |
| 1991-01-30 | $4.24 | $4.24 | 412 | — | — |
| 1991-01-29 | $4.00 | $4.00 | 1,443 | — | — |
| 1991-01-28 | $4.00 | $4.00 | 12,375 | — | — |
| 1991-01-25 | $3.88 | $3.88 | 5,775 | — | — |
| 1991-01-24 | $3.88 | $3.88 | 0 | — | — |
| 1991-01-23 | $3.88 | $3.88 | 0 | — | — |
| 1991-01-22 | $3.88 | $3.88 | 0 | — | — |
| 1991-01-21 | $3.88 | $3.88 | 0 | — | — |
| 1991-01-18 | $3.88 | $3.88 | 39,600 | — | — |
| 1991-01-17 | $3.64 | $3.64 | 0 | — | — |
| 1991-01-16 | $3.52 | $3.52 | 0 | — | — |
| 1991-01-15 | $3.88 | $3.88 | 4,125 | — | — |
| 1991-01-14 | $3.88 | $3.88 | 0 | — | — |
| 1991-01-11 | $3.88 | $3.88 | 0 | — | — |
| 1991-01-10 | $3.88 | $3.88 | 0 | — | — |
| 1991-01-09 | $3.88 | $3.88 | 0 | — | — |
| 1991-01-08 | $3.88 | $3.88 | 21,037 | — | — |
| 1991-01-07 | $3.64 | $3.64 | 4,125 | — | — |
| 1991-01-04 | $4.00 | $4.00 | 1,443 | — | — |
| 1991-01-03 | $3.88 | $3.88 | 2,475 | — | — |
| 1991-01-02 | $4.24 | $4.24 | 1,856 | — | — |