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
- 1979-05-15 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 | $6.87 | $8.86 | 302,610 | — | — |
| 1991-12-30 | $6.82 | $8.79 | 193,809 | — | — |
| 1991-12-27 | $6.87 | $8.86 | 65,835 | — | — |
| 1991-12-26 | $6.87 | $8.86 | 521,367 | — | — |
| 1991-12-24 | $6.60 | $8.51 | 303,534 | — | — |
| 1991-12-23 | $6.60 | $8.48 | 346,500 | — | — |
| 1991-12-20 | $6.66 | $8.54 | 331,485 | — | — |
| 1991-12-19 | $6.66 | $8.54 | 331,254 | — | — |
| 1991-12-18 | $7.09 | $9.10 | 182,259 | — | — |
| 1991-12-17 | $6.98 | $8.96 | 258,258 | — | — |
| 1991-12-16 | $6.93 | $8.89 | 162,624 | — | — |
| 1991-12-13 | $6.82 | $8.75 | 159,621 | — | — |
| 1991-12-12 | $6.66 | $8.54 | 313,467 | — | — |
| 1991-12-11 | $6.33 | $8.13 | 631,323 | — | — |
| 1991-12-10 | $6.76 | $8.68 | 292,908 | — | — |
| 1991-12-09 | $7.03 | $9.03 | 439,131 | — | — |
| 1991-12-06 | $7.03 | $9.03 | 313,005 | — | — |
| 1991-12-05 | $6.87 | $8.82 | 234,696 | — | — |
| 1991-12-04 | $6.93 | $8.89 | 302,841 | — | — |
| 1991-12-03 | $6.93 | $8.89 | 296,835 | — | — |
| 1991-12-02 | $7.14 | $9.17 | 252,252 | — | — |
| 1991-11-29 | $7.20 | $9.24 | 51,744 | — | — |
| 1991-11-27 | $7.36 | $9.45 | 96,789 | — | — |
| 1991-11-26 | $7.36 | $9.45 | 650,496 | — | — |
| 1991-11-25 | $7.41 | $9.52 | 188,496 | — | — |
| 1991-11-22 | $7.52 | $9.66 | 294,756 | — | — |
| 1991-11-21 | $7.58 | $9.73 | 579,117 | — | — |
| 1991-11-20 | $7.68 | $9.86 | 314,391 | — | — |
| 1991-11-19 | $7.63 | $9.80 | 897,204 | — | — |
| 1991-11-18 | $7.68 | $9.86 | 799,953 | — | — |
| 1991-11-15 | $8.12 | $10.42 | 126,819 | — | — |
| 1991-11-14 | $8.39 | $10.77 | 224,070 | — | — |
| 1991-11-13 | $8.44 | $10.84 | 394,317 | — | — |
| 1991-11-12 | $8.28 | $10.63 | 96,789 | — | — |
| 1991-11-11 | $8.23 | $10.56 | 194,040 | — | — |
| 1991-11-08 | $8.44 | $10.84 | 123,354 | — | — |
| 1991-11-07 | $8.60 | $11.05 | 635,712 | — | — |
| 1991-11-06 | $8.44 | $10.84 | 1,480,710 | — | — |
| 1991-11-05 | $8.93 | $11.46 | 478,863 | — | — |
| 1991-11-04 | $8.55 | $10.98 | 101,640 | — | — |
| 1991-11-01 | $8.60 | $11.05 | 105,336 | — | — |
| 1991-10-31 | $8.60 | $11.05 | 302,841 | — | — |
| 1991-10-30 | $8.71 | $11.18 | 751,443 | — | — |
| 1991-10-29 | $8.44 | $10.84 | 623,700 | — | — |
| 1991-10-28 | $8.23 | $10.56 | 308,616 | — | — |
| 1991-10-25 | $8.12 | $10.42 | 315,777 | — | — |
| 1991-10-24 | $8.28 | $10.63 | 192,192 | — | — |
| 1991-10-23 | $8.28 | $10.63 | 138,369 | — | — |
| 1991-10-22 | $8.28 | $10.63 | 188,496 | — | — |
| 1991-10-21 | $8.33 | $10.70 | 170,709 | — | — |
| 1991-10-18 | $8.50 | $10.91 | 106,260 | — | — |
| 1991-10-17 | $8.39 | $10.77 | 411,873 | — | — |
| 1991-10-16 | $8.66 | $11.12 | 574,266 | — | — |
| 1991-10-15 | $8.77 | $11.25 | 1,006,236 | — | — |
| 1991-10-14 | $8.66 | $11.12 | 834,603 | — | — |
| 1991-10-11 | $8.33 | $10.70 | 268,422 | — | — |
| 1991-10-10 | $8.23 | $10.56 | 472,164 | — | — |
| 1991-10-09 | $8.01 | $10.28 | 204,204 | — | — |
| 1991-10-08 | $8.06 | $10.35 | 163,086 | — | — |
| 1991-10-07 | $8.12 | $10.42 | 499,422 | — | — |
| 1991-10-04 | $8.12 | $10.42 | 329,406 | — | — |
| 1991-10-03 | $7.90 | $10.14 | 239,778 | — | — |
| 1991-10-02 | $8.17 | $10.49 | 635,712 | — | — |
| 1991-10-01 | $8.01 | $10.28 | 394,317 | — | — |
| 1991-09-30 | $7.90 | $10.14 | 239,085 | — | — |
| 1991-09-27 | $8.01 | $10.28 | 303,303 | — | — |
| 1991-09-26 | $8.01 | $10.28 | 374,220 | — | — |
| 1991-09-25 | $7.95 | $10.21 | 320,166 | — | — |
| 1991-09-24 | $7.79 | $10.00 | 294,525 | — | — |
| 1991-09-23 | $7.95 | $10.17 | 363,825 | — | — |
| 1991-09-20 | $7.95 | $10.17 | 326,172 | — | — |
| 1991-09-19 | $7.95 | $10.17 | 600,831 | — | — |
| 1991-09-18 | $7.95 | $10.17 | 637,791 | — | — |
| 1991-09-17 | $7.90 | $10.10 | 210,441 | — | — |
| 1991-09-16 | $7.95 | $10.17 | 983,136 | — | — |
| 1991-09-13 | $7.63 | $9.76 | 637,098 | — | — |
| 1991-09-12 | $7.68 | $9.83 | 159,621 | — | — |
| 1991-09-11 | $7.63 | $9.76 | 144,606 | — | — |
| 1991-09-10 | $7.68 | $9.83 | 553,014 | — | — |
| 1991-09-09 | $7.68 | $9.83 | 297,990 | — | — |
| 1991-09-06 | $7.58 | $9.69 | 355,971 | — | — |
| 1991-09-05 | $7.41 | $9.48 | 972,741 | — | — |
| 1991-09-04 | $7.79 | $9.97 | 305,382 | — | — |
| 1991-09-03 | $7.68 | $9.83 | 221,991 | — | — |
| 1991-08-30 | $7.90 | $10.10 | 263,571 | — | — |
| 1991-08-29 | $8.01 | $10.24 | 460,383 | — | — |
| 1991-08-28 | $7.85 | $10.03 | 1,320,627 | — | — |
| 1991-08-27 | $7.68 | $9.83 | 696,003 | — | — |
| 1991-08-26 | $7.31 | $9.34 | 139,524 | — | — |
| 1991-08-23 | $7.47 | $9.55 | 769,692 | — | — |
| 1991-08-22 | $7.25 | $9.27 | 723,261 | — | — |
| 1991-08-21 | $7.03 | $9.00 | 165,165 | — | — |
| 1991-08-20 | $6.87 | $8.79 | 211,596 | — | — |
| 1991-08-19 | $6.93 | $8.86 | 117,810 | — | — |
| 1991-08-16 | $7.09 | $9.07 | 137,214 | — | — |
| 1991-08-15 | $7.14 | $9.14 | 57,750 | — | — |
| 1991-08-14 | $7.25 | $9.27 | 136,059 | — | — |
| 1991-08-13 | $7.14 | $9.14 | 228,459 | — | — |
| 1991-08-12 | $7.14 | $9.14 | 106,722 | — | — |
| 1991-08-09 | $7.14 | $9.14 | 185,955 | — | — |
| 1991-08-08 | $7.14 | $9.14 | 211,827 | — | — |
| 1991-08-07 | $7.25 | $9.27 | 88,935 | — | — |
| 1991-08-06 | $7.25 | $9.27 | 265,881 | — | — |
| 1991-08-05 | $7.20 | $9.20 | 75,306 | — | — |
| 1991-08-02 | $7.25 | $9.27 | 281,358 | — | — |
| 1991-08-01 | $7.25 | $9.27 | 632,940 | — | — |
| 1991-07-31 | $7.25 | $9.27 | 566,412 | — | — |
| 1991-07-30 | $6.98 | $8.93 | 319,935 | — | — |
| 1991-07-29 | $7.03 | $9.00 | 171,171 | — | — |
| 1991-07-26 | $6.98 | $8.93 | 171,864 | — | — |
| 1991-07-25 | $6.93 | $8.86 | 200,277 | — | — |
| 1991-07-24 | $6.87 | $8.79 | 214,368 | — | — |
| 1991-07-23 | $6.87 | $8.79 | 269,115 | — | — |
| 1991-07-22 | $6.98 | $8.93 | 249,942 | — | — |
| 1991-07-19 | $7.03 | $9.00 | 295,680 | — | — |
| 1991-07-18 | $7.03 | $9.00 | 1,395,702 | — | — |
| 1991-07-17 | $6.76 | $8.65 | 656,502 | — | — |
| 1991-07-16 | $6.55 | $8.37 | 427,581 | — | — |
| 1991-07-15 | $6.28 | $8.03 | 402,633 | — | — |
| 1991-07-12 | $6.17 | $7.89 | 635,019 | — | — |
| 1991-07-11 | $6.28 | $8.03 | 80,619 | — | — |
| 1991-07-10 | $6.39 | $8.17 | 136,752 | — | — |
| 1991-07-09 | $6.39 | $8.17 | 132,363 | — | — |
| 1991-07-08 | $6.33 | $8.10 | 220,374 | — | — |
| 1991-07-05 | $6.49 | $8.30 | 31,878 | — | — |
| 1991-07-03 | $6.55 | $8.37 | 269,346 | — | — |
| 1991-07-02 | $6.71 | $8.58 | 373,065 | — | — |
| 1991-07-01 | $6.49 | $8.30 | 161,238 | — | — |
| 1991-06-28 | $6.39 | $8.17 | 138,369 | — | — |
| 1991-06-27 | $6.39 | $8.17 | 199,353 | — | — |
| 1991-06-26 | $6.39 | $8.17 | 163,086 | — | — |
| 1991-06-25 | $6.49 | $8.30 | 243,936 | — | — |
| 1991-06-24 | $6.49 | $8.30 | 305,613 | — | — |
| 1991-06-21 | $6.49 | $8.27 | 361,284 | — | — |
| 1991-06-20 | $6.44 | $8.20 | 458,997 | — | — |
| 1991-06-19 | $6.33 | $8.06 | 394,779 | — | — |
| 1991-06-18 | $6.71 | $8.54 | 475,860 | — | — |
| 1991-06-17 | $6.76 | $8.61 | 674,751 | — | — |
| 1991-06-14 | $6.71 | $8.54 | 198,429 | — | — |
| 1991-06-13 | $6.82 | $8.68 | 282,282 | — | — |
| 1991-06-12 | $6.82 | $8.68 | 79,926 | — | — |
| 1991-06-11 | $6.87 | $8.75 | 91,938 | — | — |
| 1991-06-10 | $6.93 | $8.82 | 139,986 | — | — |
| 1991-06-07 | $6.98 | $8.89 | 197,043 | — | — |
| 1991-06-06 | $7.03 | $8.95 | 165,165 | — | — |
| 1991-06-05 | $6.98 | $8.89 | 97,482 | — | — |
| 1991-06-04 | $6.93 | $8.82 | 177,408 | — | — |
| 1991-06-03 | $6.93 | $8.82 | 70,224 | — | — |
| 1991-05-31 | $6.93 | $8.82 | 676,599 | — | — |
| 1991-05-30 | $6.87 | $8.75 | 308,385 | — | — |
| 1991-05-29 | $6.66 | $8.47 | 147,609 | — | — |
| 1991-05-28 | $6.66 | $8.47 | 174,867 | — | — |
| 1991-05-24 | $6.66 | $8.47 | 95,172 | — | — |
| 1991-05-23 | $6.71 | $8.54 | 173,019 | — | — |
| 1991-05-22 | $6.82 | $8.68 | 149,919 | — | — |
| 1991-05-21 | $6.82 | $8.68 | 265,188 | — | — |
| 1991-05-20 | $6.87 | $8.75 | 90,321 | — | — |
| 1991-05-17 | $6.93 | $8.82 | 219,450 | — | — |
| 1991-05-16 | $6.93 | $8.82 | 364,287 | — | — |
| 1991-05-15 | $6.98 | $8.89 | 337,260 | — | — |
| 1991-05-14 | $7.09 | $9.02 | 565,026 | — | — |
| 1991-05-13 | $7.14 | $9.09 | 587,895 | — | — |
| 1991-05-10 | $7.09 | $9.02 | 421,113 | — | — |
| 1991-05-09 | $6.98 | $8.89 | 975,282 | — | — |
| 1991-05-08 | $6.98 | $8.89 | 466,158 | — | — |
| 1991-05-07 | $6.98 | $8.89 | 732,501 | — | — |
| 1991-05-06 | $6.76 | $8.61 | 713,790 | — | — |
| 1991-05-03 | $6.60 | $8.40 | 2,540,076 | — | — |
| 1991-05-02 | $6.87 | $8.75 | 2,201,199 | — | — |
| 1991-05-01 | $5.95 | $7.58 | 181,566 | — | — |
| 1991-04-30 | $6.06 | $7.71 | 168,861 | — | — |
| 1991-04-29 | $6.01 | $7.65 | 142,527 | — | — |
| 1991-04-26 | $5.95 | $7.58 | 161,238 | — | — |
| 1991-04-25 | $6.01 | $7.65 | 219,681 | — | — |
| 1991-04-24 | $6.01 | $7.65 | 131,439 | — | — |
| 1991-04-23 | $6.06 | $7.71 | 540,771 | — | — |
| 1991-04-22 | $6.17 | $7.85 | 390,159 | — | — |
| 1991-04-19 | $6.06 | $7.71 | 329,868 | — | — |
| 1991-04-18 | $6.17 | $7.85 | 493,647 | — | — |
| 1991-04-17 | $6.11 | $7.78 | 1,129,821 | — | — |
| 1991-04-16 | $5.79 | $7.37 | 1,011,549 | — | — |
| 1991-04-15 | $5.74 | $7.30 | 860,244 | — | — |
| 1991-04-12 | $5.57 | $7.09 | 652,806 | — | — |
| 1991-04-11 | $5.52 | $7.03 | 1,043,889 | — | — |
| 1991-04-10 | $5.52 | $7.03 | 1,027,488 | — | — |
| 1991-04-09 | $5.41 | $6.89 | 485,100 | — | — |
| 1991-04-08 | $5.41 | $6.89 | 810,579 | — | — |
| 1991-04-05 | $5.57 | $7.09 | 603,372 | — | — |
| 1991-04-04 | $5.68 | $7.23 | 894,201 | — | — |
| 1991-04-03 | $5.63 | $7.16 | 355,971 | — | — |
| 1991-04-02 | $5.68 | $7.23 | 206,745 | — | — |
| 1991-04-01 | $5.57 | $7.09 | 234,465 | — | — |
| 1991-03-28 | $5.63 | $7.16 | 478,170 | — | — |
| 1991-03-27 | $5.68 | $7.23 | 604,065 | — | — |
| 1991-03-26 | $5.95 | $7.58 | 308,154 | — | — |
| 1991-03-25 | $6.06 | $7.71 | 310,926 | — | — |
| 1991-03-22 | $5.95 | $7.58 | 652,806 | — | — |
| 1991-03-21 | $6.11 | $7.75 | 567,105 | — | — |
| 1991-03-20 | $6.33 | $8.02 | 445,368 | — | — |
| 1991-03-19 | $6.33 | $8.02 | 285,978 | — | — |
| 1991-03-18 | $6.39 | $8.09 | 118,503 | — | — |
| 1991-03-15 | $6.33 | $8.02 | 428,274 | — | — |
| 1991-03-14 | $6.28 | $7.95 | 246,477 | — | — |
| 1991-03-13 | $6.33 | $8.02 | 177,870 | — | — |
| 1991-03-12 | $6.33 | $8.02 | 130,053 | — | — |
| 1991-03-11 | $6.28 | $7.95 | 294,987 | — | — |
| 1991-03-08 | $6.39 | $8.09 | 261,723 | — | — |
| 1991-03-07 | $6.44 | $8.16 | 354,585 | — | — |
| 1991-03-06 | $6.33 | $8.02 | 608,223 | — | — |
| 1991-03-05 | $6.33 | $8.02 | 464,310 | — | — |
| 1991-03-04 | $6.28 | $7.95 | 261,723 | — | — |
| 1991-03-01 | $6.39 | $8.09 | 235,389 | — | — |
| 1991-02-28 | $6.39 | $8.09 | 638,253 | — | — |
| 1991-02-27 | $6.39 | $8.09 | 1,674,057 | — | — |
| 1991-02-26 | $5.90 | $7.47 | 1,328,943 | — | — |
| 1991-02-25 | $5.79 | $7.33 | 568,260 | — | — |
| 1991-02-22 | $5.74 | $7.27 | 1,194,501 | — | — |
| 1991-02-21 | $6.17 | $7.81 | 180,180 | — | — |
| 1991-02-20 | $6.28 | $7.95 | 343,035 | — | — |
| 1991-02-19 | $6.28 | $7.95 | 195,888 | — | — |
| 1991-02-15 | $6.39 | $8.09 | 331,947 | — | — |
| 1991-02-14 | $6.49 | $8.22 | 282,282 | — | — |
| 1991-02-13 | $6.49 | $8.22 | 292,908 | — | — |
| 1991-02-12 | $6.60 | $8.36 | 346,962 | — | — |
| 1991-02-11 | $6.66 | $8.43 | 362,670 | — | — |
| 1991-02-08 | $6.49 | $8.22 | 660,429 | — | — |
| 1991-02-07 | $6.44 | $8.16 | 1,030,491 | — | — |
| 1991-02-06 | $6.39 | $8.09 | 1,077,846 | — | — |
| 1991-02-05 | $5.74 | $7.27 | 1,039,731 | — | — |
| 1991-02-04 | $5.52 | $6.99 | 298,914 | — | — |
| 1991-02-01 | $5.47 | $6.92 | 410,949 | — | — |
| 1991-01-31 | $5.41 | $6.85 | 1,073,919 | — | — |
| 1991-01-30 | $5.41 | $6.85 | 740,817 | — | — |
| 1991-01-29 | $5.52 | $6.99 | 446,523 | — | — |
| 1991-01-28 | $5.52 | $6.99 | 326,865 | — | — |
| 1991-01-25 | $5.63 | $7.13 | 287,595 | — | — |
| 1991-01-24 | $5.63 | $7.13 | 372,372 | — | — |
| 1991-01-23 | $5.74 | $7.27 | 372,603 | — | — |
| 1991-01-22 | $5.63 | $7.13 | 1,018,479 | — | — |
| 1991-01-21 | $5.30 | $6.72 | 1,039,962 | — | — |
| 1991-01-18 | $5.57 | $7.06 | 1,016,862 | — | — |
| 1991-01-17 | $5.63 | $7.13 | 785,400 | — | — |
| 1991-01-16 | $5.79 | $7.33 | 183,183 | — | — |
| 1991-01-15 | $5.63 | $7.13 | 294,294 | — | — |
| 1991-01-14 | $5.74 | $7.27 | 234,465 | — | — |
| 1991-01-11 | $5.84 | $7.40 | 138,600 | — | — |
| 1991-01-10 | $6.01 | $7.61 | 424,809 | — | — |
| 1991-01-09 | $6.06 | $7.68 | 406,560 | — | — |
| 1991-01-08 | $6.06 | $7.68 | 918,456 | — | — |
| 1991-01-07 | $6.17 | $7.81 | 175,791 | — | — |
| 1991-01-04 | $6.17 | $7.81 | 303,996 | — | — |
| 1991-01-03 | $6.11 | $7.75 | 818,433 | — | — |
| 1991-01-02 | $6.33 | $8.02 | 280,896 | — | — |