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 | $8.75 | $8.75 | 2,357,800 | — | — |
| 1991-12-30 | $8.50 | $8.50 | 2,880,800 | — | — |
| 1991-12-27 | $8.38 | $8.38 | 1,026,600 | — | — |
| 1991-12-26 | $8.50 | $8.50 | 1,135,200 | — | — |
| 1991-12-24 | $8.75 | $8.75 | 1,340,400 | — | — |
| 1991-12-23 | $8.69 | $8.69 | 2,802,800 | — | — |
| 1991-12-20 | $8.25 | $8.25 | 3,311,200 | — | — |
| 1991-12-19 | $8.38 | $8.38 | 7,930,400 | — | — |
| 1991-12-18 | $7.50 | $7.50 | 3,484,400 | — | — |
| 1991-12-17 | $7.75 | $7.75 | 879,200 | — | — |
| 1991-12-16 | $7.88 | $7.88 | 1,692,800 | — | — |
| 1991-12-13 | $7.88 | $7.88 | 2,820,200 | — | — |
| 1991-12-12 | $7.88 | $7.88 | 2,644,200 | — | — |
| 1991-12-11 | $7.56 | $7.56 | 3,002,200 | — | — |
| 1991-12-10 | $7.44 | $7.44 | 980,800 | — | — |
| 1991-12-09 | $7.44 | $7.44 | 1,071,800 | — | — |
| 1991-12-06 | $7.56 | $7.56 | 2,333,200 | — | — |
| 1991-12-05 | $7.50 | $7.50 | 2,198,600 | — | — |
| 1991-12-04 | $7.50 | $7.50 | 2,456,600 | — | — |
| 1991-12-03 | $7.44 | $7.44 | 4,511,400 | — | — |
| 1991-12-02 | $7.13 | $7.13 | 2,066,000 | — | — |
| 1991-11-29 | $7.19 | $7.19 | 475,000 | — | — |
| 1991-11-27 | $7.19 | $7.19 | 2,492,200 | — | — |
| 1991-11-26 | $7.06 | $7.06 | 3,709,000 | — | — |
| 1991-11-25 | $6.94 | $6.94 | 4,396,800 | — | — |
| 1991-11-22 | $6.94 | $6.94 | 1,993,200 | — | — |
| 1991-11-21 | $6.50 | $6.50 | 2,257,400 | — | — |
| 1991-11-20 | $6.38 | $6.38 | 1,776,000 | — | — |
| 1991-11-19 | $6.25 | $6.25 | 3,037,600 | — | — |
| 1991-11-18 | $6.50 | $6.50 | 2,987,200 | — | — |
| 1991-11-15 | $6.31 | $6.31 | 2,304,400 | — | — |
| 1991-11-14 | $6.88 | $6.88 | 2,573,600 | — | — |
| 1991-11-13 | $7.00 | $7.00 | 4,854,200 | — | — |
| 1991-11-12 | $6.56 | $6.56 | 1,347,400 | — | — |
| 1991-11-11 | $6.50 | $6.50 | 765,800 | — | — |
| 1991-11-08 | $6.50 | $6.50 | 2,894,400 | — | — |
| 1991-11-07 | $6.63 | $6.63 | 5,172,600 | — | — |
| 1991-11-06 | $6.31 | $6.31 | 2,570,400 | — | — |
| 1991-11-05 | $6.19 | $6.19 | 1,971,400 | — | — |
| 1991-11-04 | $6.13 | $6.13 | 3,118,200 | — | — |
| 1991-11-01 | $6.13 | $6.13 | 3,764,600 | — | — |
| 1991-10-31 | $6.38 | $6.38 | 13,487,600 | — | — |
| 1991-10-30 | $5.56 | $5.56 | 1,418,800 | — | — |
| 1991-10-29 | $5.50 | $5.50 | 1,160,200 | — | — |
| 1991-10-28 | $5.31 | $5.31 | 561,000 | — | — |
| 1991-10-25 | $5.19 | $5.19 | 527,800 | — | — |
| 1991-10-24 | $5.31 | $5.31 | 907,600 | — | — |
| 1991-10-23 | $5.38 | $5.38 | 1,386,200 | — | — |
| 1991-10-22 | $5.44 | $5.44 | 966,000 | — | — |
| 1991-10-21 | $5.38 | $5.38 | 950,200 | — | — |
| 1991-10-18 | $5.56 | $5.56 | 786,000 | — | — |
| 1991-10-17 | $5.56 | $5.56 | 1,310,000 | — | — |
| 1991-10-16 | $5.69 | $5.69 | 2,190,600 | — | — |
| 1991-10-15 | $5.50 | $5.50 | 3,446,600 | — | — |
| 1991-10-14 | $5.56 | $5.56 | 3,919,000 | — | — |
| 1991-10-11 | $5.25 | $5.25 | 3,583,400 | — | — |
| 1991-10-10 | $5.00 | $5.00 | 1,709,000 | — | — |
| 1991-10-09 | $4.63 | $4.63 | 1,334,600 | — | — |
| 1991-10-08 | $4.50 | $4.50 | 796,600 | — | — |
| 1991-10-07 | $4.50 | $4.50 | 953,200 | — | — |
| 1991-10-04 | $4.50 | $4.50 | 3,333,400 | — | — |
| 1991-10-03 | $4.31 | $4.31 | 3,303,600 | — | — |
| 1991-10-02 | $4.69 | $4.69 | 2,533,200 | — | — |
| 1991-10-01 | $4.50 | $4.50 | 4,821,400 | — | — |
| 1991-09-30 | $4.69 | $4.69 | 2,460,000 | — | — |
| 1991-09-27 | $4.81 | $4.81 | 3,292,800 | — | — |
| 1991-09-26 | $5.25 | $5.25 | 1,334,800 | — | — |
| 1991-09-25 | $5.13 | $5.13 | 710,000 | — | — |
| 1991-09-24 | $5.06 | $5.06 | 1,403,400 | — | — |
| 1991-09-23 | $5.13 | $5.13 | 647,600 | — | — |
| 1991-09-20 | $5.19 | $5.19 | 799,600 | — | — |
| 1991-09-19 | $5.25 | $5.25 | 862,200 | — | — |
| 1991-09-18 | $5.38 | $5.38 | 1,043,400 | — | — |
| 1991-09-17 | $5.13 | $5.13 | 2,588,600 | — | — |
| 1991-09-16 | $5.38 | $5.38 | 2,036,800 | — | — |
| 1991-09-13 | $5.63 | $5.63 | 1,513,000 | — | — |
| 1991-09-12 | $5.88 | $5.88 | 351,400 | — | — |
| 1991-09-11 | $5.94 | $5.94 | 694,200 | — | — |
| 1991-09-10 | $5.81 | $5.81 | 629,200 | — | — |
| 1991-09-09 | $6.00 | $6.00 | 471,200 | — | — |
| 1991-09-06 | $5.94 | $5.94 | 1,195,000 | — | — |
| 1991-09-05 | $5.81 | $5.81 | 902,000 | — | — |
| 1991-09-04 | $6.00 | $6.00 | 1,477,400 | — | — |
| 1991-09-03 | $6.00 | $6.00 | 1,755,800 | — | — |
| 1991-08-30 | $6.19 | $6.19 | 20,519,000 | — | — |
| 1991-08-29 | $6.06 | $6.06 | 1,523,400 | — | — |
| 1991-08-28 | $6.06 | $6.06 | 1,522,800 | — | — |
| 1991-08-27 | $5.75 | $5.75 | 386,800 | — | — |
| 1991-08-26 | $5.75 | $5.75 | 288,400 | — | — |
| 1991-08-23 | $5.75 | $5.75 | 1,123,400 | — | — |
| 1991-08-22 | $5.88 | $5.88 | 2,171,600 | — | — |
| 1991-08-21 | $5.69 | $5.69 | 1,407,200 | — | — |
| 1991-08-20 | $5.50 | $5.50 | 1,751,000 | — | — |
| 1991-08-19 | $5.31 | $5.31 | 2,265,200 | — | — |
| 1991-08-16 | $5.56 | $5.56 | 706,000 | — | — |
| 1991-08-15 | $5.69 | $5.69 | 671,400 | — | — |
| 1991-08-14 | $5.75 | $5.75 | 841,600 | — | — |
| 1991-08-13 | $5.69 | $5.69 | 869,800 | — | — |
| 1991-08-12 | $5.56 | $5.56 | 350,600 | — | — |
| 1991-08-09 | $5.50 | $5.50 | 487,800 | — | — |
| 1991-08-08 | $5.69 | $5.69 | 1,139,400 | — | — |
| 1991-08-07 | $5.69 | $5.69 | 930,200 | — | — |
| 1991-08-06 | $5.69 | $5.69 | 1,258,800 | — | — |
| 1991-08-05 | $5.63 | $5.63 | 644,000 | — | — |
| 1991-08-02 | $5.75 | $5.75 | 1,251,600 | — | — |
| 1991-08-01 | $5.75 | $5.75 | 1,235,400 | — | — |
| 1991-07-31 | $5.56 | $5.56 | 1,290,800 | — | — |
| 1991-07-30 | $5.38 | $5.38 | 1,409,800 | — | — |
| 1991-07-29 | $5.13 | $5.13 | 941,400 | — | — |
| 1991-07-26 | $5.19 | $5.19 | 1,348,400 | — | — |
| 1991-07-25 | $5.31 | $5.31 | 1,286,000 | — | — |
| 1991-07-24 | $5.31 | $5.31 | 1,704,200 | — | — |
| 1991-07-23 | $5.19 | $5.19 | 2,693,000 | — | — |
| 1991-07-22 | $5.44 | $5.44 | 1,443,000 | — | — |
| 1991-07-19 | $5.56 | $5.56 | 1,918,400 | — | — |
| 1991-07-18 | $5.81 | $5.81 | 1,425,800 | — | — |
| 1991-07-17 | $5.81 | $5.81 | 2,187,400 | — | — |
| 1991-07-16 | $5.94 | $5.94 | 3,931,000 | — | — |
| 1991-07-15 | $6.75 | $6.75 | 2,688,400 | — | — |
| 1991-07-12 | $6.50 | $6.50 | 1,230,000 | — | — |
| 1991-07-11 | $6.44 | $6.44 | 1,355,600 | — | — |
| 1991-07-10 | $6.19 | $6.19 | 2,673,400 | — | — |
| 1991-07-09 | $5.94 | $5.94 | 2,542,400 | — | — |
| 1991-07-08 | $5.75 | $5.75 | 2,375,600 | — | — |
| 1991-07-05 | $5.69 | $5.69 | 417,600 | — | — |
| 1991-07-03 | $5.75 | $5.75 | 1,743,200 | — | — |
| 1991-07-02 | $6.00 | $6.00 | 1,101,400 | — | — |
| 1991-07-01 | $6.19 | $6.19 | 996,000 | — | — |
| 1991-06-28 | $6.00 | $6.00 | 1,007,600 | — | — |
| 1991-06-27 | $5.81 | $5.81 | 385,000 | — | — |
| 1991-06-26 | $5.81 | $5.81 | 1,191,200 | — | — |
| 1991-06-25 | $5.88 | $5.88 | 662,000 | — | — |
| 1991-06-24 | $5.75 | $5.75 | 1,079,600 | — | — |
| 1991-06-21 | $6.00 | $6.00 | 843,600 | — | — |
| 1991-06-20 | $6.00 | $6.00 | 1,146,400 | — | — |
| 1991-06-19 | $6.06 | $6.06 | 1,444,600 | — | — |
| 1991-06-18 | $6.13 | $6.13 | 856,600 | — | — |
| 1991-06-17 | $6.38 | $6.38 | 671,000 | — | — |
| 1991-06-14 | $6.44 | $6.44 | 809,000 | — | — |
| 1991-06-13 | $6.38 | $6.38 | 1,769,200 | — | — |
| 1991-06-12 | $6.38 | $6.38 | 2,722,600 | — | — |
| 1991-06-11 | $6.75 | $6.75 | 1,534,400 | — | — |
| 1991-06-10 | $6.63 | $6.63 | 1,048,600 | — | — |
| 1991-06-07 | $6.50 | $6.50 | 2,112,600 | — | — |
| 1991-06-06 | $6.75 | $6.75 | 1,192,400 | — | — |
| 1991-06-05 | $6.75 | $6.75 | 1,962,000 | — | — |
| 1991-06-04 | $7.00 | $7.00 | 1,985,400 | — | — |
| 1991-06-03 | $7.00 | $7.00 | 2,193,600 | — | — |
| 1991-05-31 | $6.75 | $6.75 | 2,341,600 | — | — |
| 1991-05-30 | $6.63 | $6.63 | 1,907,200 | — | — |
| 1991-05-29 | $6.44 | $6.44 | 1,232,000 | — | — |
| 1991-05-28 | $6.50 | $6.50 | 888,600 | — | — |
| 1991-05-24 | $6.50 | $6.50 | 1,462,000 | — | — |
| 1991-05-23 | $6.44 | $6.44 | 4,091,600 | — | — |
| 1991-05-22 | $6.50 | $6.50 | 3,533,600 | — | — |
| 1991-05-21 | $6.00 | $6.00 | 2,806,000 | — | — |
| 1991-05-20 | $5.69 | $5.69 | 620,000 | — | — |
| 1991-05-17 | $5.50 | $5.50 | 859,800 | — | — |
| 1991-05-16 | $5.56 | $5.56 | 1,183,800 | — | — |
| 1991-05-15 | $5.56 | $5.56 | 3,203,200 | — | — |
| 1991-05-14 | $5.94 | $5.94 | 595,400 | — | — |
| 1991-05-13 | $6.00 | $6.00 | 720,400 | — | — |
| 1991-05-10 | $6.13 | $6.13 | 1,141,600 | — | — |
| 1991-05-09 | $6.31 | $6.31 | 2,780,800 | — | — |
| 1991-05-08 | $5.94 | $5.94 | 1,146,800 | — | — |
| 1991-05-07 | $5.81 | $5.81 | 1,084,600 | — | — |
| 1991-05-06 | $6.00 | $6.00 | 1,193,800 | — | — |
| 1991-05-03 | $6.06 | $6.06 | 1,636,400 | — | — |
| 1991-05-02 | $6.00 | $6.00 | 1,722,800 | — | — |
| 1991-05-01 | $6.19 | $6.19 | 1,296,000 | — | — |
| 1991-04-30 | $6.13 | $6.13 | 2,506,000 | — | — |
| 1991-04-29 | $6.19 | $6.19 | 2,278,200 | — | — |
| 1991-04-26 | $6.19 | $6.19 | 2,109,600 | — | — |
| 1991-04-25 | $6.38 | $6.38 | 961,800 | — | — |
| 1991-04-24 | $6.50 | $6.50 | 1,401,400 | — | — |
| 1991-04-23 | $6.44 | $6.44 | 3,197,000 | — | — |
| 1991-04-22 | $6.25 | $6.25 | 4,515,400 | — | — |
| 1991-04-19 | $6.75 | $6.75 | 1,862,400 | — | — |
| 1991-04-18 | $6.94 | $6.94 | 2,629,800 | — | — |
| 1991-04-17 | $7.13 | $7.13 | 4,174,600 | — | — |
| 1991-04-16 | $6.94 | $6.94 | 4,359,600 | — | — |
| 1991-04-15 | $6.75 | $6.75 | 2,541,000 | — | — |
| 1991-04-12 | $6.81 | $6.81 | 6,959,400 | — | — |
| 1991-04-11 | $6.31 | $6.31 | 7,690,800 | — | — |
| 1991-04-10 | $5.81 | $5.81 | 2,233,800 | — | — |
| 1991-04-09 | $5.75 | $5.75 | 2,524,400 | — | — |
| 1991-04-08 | $5.81 | $5.81 | 2,172,200 | — | — |
| 1991-04-05 | $5.69 | $5.69 | 2,682,600 | — | — |
| 1991-04-04 | $5.56 | $5.56 | 2,545,800 | — | — |
| 1991-04-03 | $5.38 | $5.38 | 1,840,800 | — | — |
| 1991-04-02 | $5.31 | $5.31 | 1,919,200 | — | — |
| 1991-04-01 | $5.06 | $5.06 | 1,052,800 | — | — |
| 1991-03-28 | $5.25 | $5.25 | 3,082,200 | — | — |
| 1991-03-27 | $5.25 | $5.25 | 2,143,000 | — | — |
| 1991-03-26 | $5.50 | $5.50 | 2,712,000 | — | — |
| 1991-03-25 | $5.56 | $5.56 | 3,016,000 | — | — |
| 1991-03-22 | $5.63 | $5.63 | 2,479,800 | — | — |
| 1991-03-21 | $5.50 | $5.50 | 3,898,600 | — | — |
| 1991-03-20 | $5.25 | $5.25 | 3,467,000 | — | — |
| 1991-03-19 | $5.38 | $5.38 | 2,957,000 | — | — |
| 1991-03-18 | $5.19 | $5.19 | 2,085,400 | — | — |
| 1991-03-15 | $5.13 | $5.13 | 1,584,600 | — | — |
| 1991-03-14 | $5.13 | $5.13 | 4,576,400 | — | — |
| 1991-03-13 | $4.81 | $4.81 | 1,431,600 | — | — |
| 1991-03-12 | $4.56 | $4.56 | 1,186,400 | — | — |
| 1991-03-11 | $4.69 | $4.69 | 2,059,400 | — | — |
| 1991-03-08 | $4.69 | $4.69 | 1,802,800 | — | — |
| 1991-03-07 | $4.75 | $4.75 | 2,358,000 | — | — |
| 1991-03-06 | $4.81 | $4.81 | 4,244,400 | — | — |
| 1991-03-05 | $4.88 | $4.88 | 5,330,600 | — | — |
| 1991-03-04 | $4.63 | $4.63 | 7,599,000 | — | — |
| 1991-03-01 | $4.00 | $4.00 | 1,336,800 | — | — |
| 1991-02-28 | $4.06 | $4.06 | 1,973,400 | — | — |
| 1991-02-27 | $4.06 | $4.06 | 1,878,000 | — | — |
| 1991-02-26 | $3.75 | $3.75 | 1,517,600 | — | — |
| 1991-02-25 | $3.69 | $3.69 | 1,504,200 | — | — |
| 1991-02-22 | $3.88 | $3.88 | 1,424,200 | — | — |
| 1991-02-21 | $4.00 | $4.00 | 1,328,200 | — | — |
| 1991-02-20 | $4.06 | $4.06 | 1,898,400 | — | — |
| 1991-02-19 | $3.94 | $3.94 | 710,000 | — | — |
| 1991-02-15 | $3.94 | $3.94 | 656,000 | — | — |
| 1991-02-14 | $3.88 | $3.88 | 1,297,000 | — | — |
| 1991-02-13 | $4.06 | $4.06 | 705,000 | — | — |
| 1991-02-12 | $4.06 | $4.06 | 2,472,400 | — | — |
| 1991-02-11 | $4.06 | $4.06 | 1,478,400 | — | — |
| 1991-02-08 | $3.94 | $3.94 | 1,380,600 | — | — |
| 1991-02-07 | $4.06 | $4.06 | 2,210,800 | — | — |
| 1991-02-06 | $3.94 | $3.94 | 1,883,200 | — | — |
| 1991-02-05 | $4.00 | $4.00 | 3,184,800 | — | — |
| 1991-02-04 | $4.06 | $4.06 | 3,753,400 | — | — |
| 1991-02-01 | $3.75 | $3.75 | 2,136,400 | — | — |
| 1991-01-31 | $3.63 | $3.63 | 1,816,800 | — | — |
| 1991-01-30 | $3.50 | $3.50 | 1,348,000 | — | — |
| 1991-01-29 | $3.44 | $3.44 | 588,400 | — | — |
| 1991-01-28 | $3.44 | $3.44 | 1,209,600 | — | — |
| 1991-01-25 | $3.63 | $3.63 | 3,632,400 | — | — |
| 1991-01-24 | $3.44 | $3.44 | 3,126,800 | — | — |
| 1991-01-23 | $3.25 | $3.25 | 3,300,600 | — | — |
| 1991-01-22 | $2.94 | $2.94 | 2,850,000 | — | — |
| 1991-01-21 | $2.81 | $2.81 | 985,000 | — | — |
| 1991-01-18 | $2.81 | $2.81 | 1,215,800 | — | — |
| 1991-01-17 | $2.81 | $2.81 | 3,202,800 | — | — |
| 1991-01-16 | $2.69 | $2.69 | 3,886,800 | — | — |
| 1991-01-15 | $2.56 | $2.56 | 1,413,400 | — | — |
| 1991-01-14 | $2.38 | $2.38 | 508,200 | — | — |
| 1991-01-11 | $2.50 | $2.50 | 673,400 | — | — |
| 1991-01-10 | $2.44 | $2.44 | 639,600 | — | — |
| 1991-01-09 | $2.38 | $2.38 | 851,000 | — | — |
| 1991-01-08 | $2.50 | $2.50 | 310,200 | — | — |
| 1991-01-07 | $2.50 | $2.50 | 437,600 | — | — |
| 1991-01-04 | $2.56 | $2.56 | 328,600 | — | — |
| 1991-01-03 | $2.56 | $2.56 | 973,400 | — | — |
| 1991-01-02 | $2.50 | $2.50 | 522,000 | — | — |