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
- 1973-05-03 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 | $6.25 | $6.63 | 83,400 | — | — |
| 1991-12-30 | $6.00 | $6.36 | 31,200 | — | — |
| 1991-12-27 | $6.13 | $6.49 | 109,400 | — | — |
| 1991-12-26 | $6.25 | $6.63 | 108,000 | — | — |
| 1991-12-24 | $5.25 | $5.57 | 30,000 | — | — |
| 1991-12-23 | $5.25 | $5.57 | 73,600 | — | — |
| 1991-12-20 | $5.50 | $5.83 | 58,800 | — | — |
| 1991-12-19 | $5.38 | $5.70 | 78,600 | — | — |
| 1991-12-18 | $5.31 | $5.63 | 11,800 | — | — |
| 1991-12-17 | $5.38 | $5.70 | 17,000 | — | — |
| 1991-12-16 | $5.25 | $5.57 | 43,000 | — | — |
| 1991-12-13 | $5.13 | $5.43 | 13,000 | — | — |
| 1991-12-12 | $5.00 | $5.30 | 41,200 | — | — |
| 1991-12-11 | $5.00 | $5.30 | 88,000 | — | — |
| 1991-12-10 | $5.00 | $5.30 | 113,000 | — | — |
| 1991-12-09 | $4.88 | $5.17 | 50,000 | — | — |
| 1991-12-06 | $5.00 | $5.30 | 103,200 | — | — |
| 1991-12-05 | $4.88 | $5.17 | 18,400 | — | — |
| 1991-12-04 | $4.75 | $5.04 | 107,800 | — | — |
| 1991-12-03 | $5.13 | $5.43 | 62,600 | — | — |
| 1991-12-02 | $5.38 | $5.70 | 7,600 | — | — |
| 1991-11-29 | $5.38 | $5.70 | 41,200 | — | — |
| 1991-11-27 | $5.50 | $5.83 | 41,600 | — | — |
| 1991-11-26 | $5.38 | $5.70 | 47,600 | — | — |
| 1991-11-25 | $5.75 | $6.10 | 61,200 | — | — |
| 1991-11-22 | $6.00 | $6.36 | 99,200 | — | — |
| 1991-11-21 | $6.25 | $6.63 | 37,600 | — | — |
| 1991-11-20 | $6.25 | $6.63 | 12,000 | — | — |
| 1991-11-19 | $6.13 | $6.49 | 219,600 | — | — |
| 1991-11-18 | $6.25 | $6.63 | 47,400 | — | — |
| 1991-11-15 | $6.44 | $6.83 | 51,400 | — | — |
| 1991-11-14 | $6.75 | $7.16 | 47,800 | — | — |
| 1991-11-13 | $6.75 | $7.16 | 5,800 | — | — |
| 1991-11-12 | $6.94 | $7.36 | 34,000 | — | — |
| 1991-11-11 | $7.00 | $7.42 | 46,400 | — | — |
| 1991-11-08 | $7.00 | $7.42 | 72,200 | — | — |
| 1991-11-07 | $7.00 | $7.42 | 409,400 | — | — |
| 1991-11-06 | $6.69 | $7.09 | 141,200 | — | — |
| 1991-11-05 | $6.63 | $7.02 | 44,800 | — | — |
| 1991-11-04 | $6.50 | $6.89 | 537,400 | — | — |
| 1991-11-01 | $6.25 | $6.63 | 6,200 | — | — |
| 1991-10-31 | $6.25 | $6.63 | 109,200 | — | — |
| 1991-10-30 | $6.25 | $6.63 | 28,800 | — | — |
| 1991-10-29 | $6.25 | $6.63 | 175,800 | — | — |
| 1991-10-28 | $6.31 | $6.66 | 5,800 | — | — |
| 1991-10-25 | $6.25 | $6.59 | 800 | — | — |
| 1991-10-24 | $6.25 | $6.59 | 3,800 | — | — |
| 1991-10-23 | $6.31 | $6.66 | 133,400 | — | — |
| 1991-10-22 | $6.38 | $6.72 | 2,600 | — | — |
| 1991-10-21 | $6.50 | $6.86 | 28,000 | — | — |
| 1991-10-18 | $6.44 | $6.79 | 6,400 | — | — |
| 1991-10-17 | $6.38 | $6.72 | 63,400 | — | — |
| 1991-10-16 | $6.44 | $6.79 | 59,000 | — | — |
| 1991-10-15 | $6.38 | $6.72 | 14,200 | — | — |
| 1991-10-14 | $6.00 | $6.33 | 1,800 | — | — |
| 1991-10-11 | $6.00 | $6.33 | 9,000 | — | — |
| 1991-10-10 | $6.00 | $6.33 | 63,800 | — | — |
| 1991-10-09 | $6.25 | $6.59 | 12,200 | — | — |
| 1991-10-08 | $6.38 | $6.72 | 4,800 | — | — |
| 1991-10-07 | $6.25 | $6.59 | 19,000 | — | — |
| 1991-10-04 | $6.38 | $6.72 | 50,200 | — | — |
| 1991-10-03 | $6.50 | $6.86 | 24,400 | — | — |
| 1991-10-02 | $6.50 | $6.86 | 18,600 | — | — |
| 1991-10-01 | $6.63 | $6.99 | 16,800 | — | — |
| 1991-09-30 | $6.63 | $6.99 | 50,400 | — | — |
| 1991-09-27 | $6.50 | $6.86 | 2,200 | — | — |
| 1991-09-26 | $6.38 | $6.72 | 16,200 | — | — |
| 1991-09-25 | $6.38 | $6.72 | 1,400 | — | — |
| 1991-09-24 | $6.50 | $6.86 | 16,000 | — | — |
| 1991-09-23 | $6.50 | $6.86 | 116,000 | — | — |
| 1991-09-20 | $6.50 | $6.86 | 0 | — | — |
| 1991-09-19 | $6.50 | $6.86 | 21,000 | — | — |
| 1991-09-18 | $6.50 | $6.86 | 22,600 | — | — |
| 1991-09-17 | $6.69 | $7.05 | 44,200 | — | — |
| 1991-09-16 | $6.63 | $6.99 | 51,000 | — | — |
| 1991-09-13 | $6.69 | $7.05 | 72,000 | — | — |
| 1991-09-12 | $6.63 | $6.99 | 22,400 | — | — |
| 1991-09-11 | $6.63 | $6.99 | 2,600 | — | — |
| 1991-09-10 | $6.63 | $6.99 | 4,400 | — | — |
| 1991-09-09 | $6.75 | $7.12 | 5,600 | — | — |
| 1991-09-06 | $6.75 | $7.12 | 5,000 | — | — |
| 1991-09-05 | $6.75 | $7.12 | 8,000 | — | — |
| 1991-09-04 | $6.81 | $7.19 | 34,600 | — | — |
| 1991-09-03 | $7.00 | $7.38 | 6,000 | — | — |
| 1991-08-30 | $7.00 | $7.38 | 16,800 | — | — |
| 1991-08-29 | $7.13 | $7.52 | 71,200 | — | — |
| 1991-08-28 | $6.63 | $6.99 | 7,800 | — | — |
| 1991-08-27 | $6.50 | $6.86 | 42,200 | — | — |
| 1991-08-26 | $6.50 | $6.86 | 14,200 | — | — |
| 1991-08-23 | $6.50 | $6.86 | 13,000 | — | — |
| 1991-08-22 | $6.38 | $6.72 | 8,600 | — | — |
| 1991-08-21 | $6.56 | $6.92 | 10,400 | — | — |
| 1991-08-20 | $6.50 | $6.86 | 6,400 | — | — |
| 1991-08-19 | $6.50 | $6.86 | 49,200 | — | — |
| 1991-08-16 | $6.50 | $6.86 | 6,600 | — | — |
| 1991-08-15 | $6.63 | $6.99 | 127,400 | — | — |
| 1991-08-14 | $6.63 | $6.99 | 8,600 | — | — |
| 1991-08-13 | $6.81 | $7.19 | 45,200 | — | — |
| 1991-08-12 | $6.63 | $6.99 | 15,000 | — | — |
| 1991-08-09 | $6.63 | $6.99 | 373,200 | — | — |
| 1991-08-08 | $6.81 | $7.19 | 10,000 | — | — |
| 1991-08-07 | $6.94 | $7.32 | 51,000 | — | — |
| 1991-08-06 | $6.75 | $7.12 | 137,600 | — | — |
| 1991-08-05 | $6.63 | $6.95 | 4,600 | — | — |
| 1991-08-02 | $6.63 | $6.95 | 18,400 | — | — |
| 1991-08-01 | $6.75 | $7.09 | 52,600 | — | — |
| 1991-07-31 | $6.75 | $7.09 | 39,000 | — | — |
| 1991-07-30 | $7.00 | $7.35 | 2,000 | — | — |
| 1991-07-29 | $7.00 | $7.35 | 14,000 | — | — |
| 1991-07-26 | $7.13 | $7.48 | 29,800 | — | — |
| 1991-07-25 | $7.06 | $7.41 | 30,600 | — | — |
| 1991-07-24 | $7.00 | $7.35 | 14,400 | — | — |
| 1991-07-23 | $6.75 | $7.09 | 7,000 | — | — |
| 1991-07-22 | $6.88 | $7.22 | 16,600 | — | — |
| 1991-07-19 | $6.75 | $7.09 | 40,800 | — | — |
| 1991-07-18 | $6.63 | $6.95 | 16,200 | — | — |
| 1991-07-17 | $6.75 | $7.09 | 139,000 | — | — |
| 1991-07-16 | $7.13 | $7.48 | 12,400 | — | — |
| 1991-07-15 | $7.00 | $7.35 | 40,600 | — | — |
| 1991-07-12 | $6.75 | $7.09 | 11,200 | — | — |
| 1991-07-11 | $6.75 | $7.09 | 5,000 | — | — |
| 1991-07-10 | $6.81 | $7.15 | 34,800 | — | — |
| 1991-07-09 | $6.69 | $7.02 | 268,400 | — | — |
| 1991-07-08 | $6.50 | $6.82 | 75,600 | — | — |
| 1991-07-05 | $6.50 | $6.82 | 4,400 | — | — |
| 1991-07-03 | $6.50 | $6.82 | 29,000 | — | — |
| 1991-07-02 | $6.63 | $6.95 | 39,600 | — | — |
| 1991-07-01 | $6.88 | $7.22 | 9,800 | — | — |
| 1991-06-28 | $6.94 | $7.28 | 12,200 | — | — |
| 1991-06-27 | $6.88 | $7.22 | 69,000 | — | — |
| 1991-06-26 | $6.63 | $6.95 | 302,800 | — | — |
| 1991-06-25 | $6.50 | $6.82 | 62,000 | — | — |
| 1991-06-24 | $6.50 | $6.82 | 98,000 | — | — |
| 1991-06-21 | $6.69 | $7.02 | 18,200 | — | — |
| 1991-06-20 | $6.75 | $7.09 | 10,600 | — | — |
| 1991-06-19 | $6.63 | $6.95 | 7,400 | — | — |
| 1991-06-18 | $6.63 | $6.95 | 20,200 | — | — |
| 1991-06-17 | $6.56 | $6.89 | 252,600 | — | — |
| 1991-06-14 | $6.50 | $6.82 | 294,400 | — | — |
| 1991-06-13 | $6.50 | $6.82 | 211,800 | — | — |
| 1991-06-12 | $6.56 | $6.89 | 54,600 | — | — |
| 1991-06-11 | $6.88 | $7.22 | 124,800 | — | — |
| 1991-06-10 | $6.88 | $7.22 | 63,600 | — | — |
| 1991-06-07 | $7.06 | $7.41 | 69,600 | — | — |
| 1991-06-06 | $6.69 | $7.02 | 156,400 | — | — |
| 1991-06-05 | $6.50 | $6.82 | 252,600 | — | — |
| 1991-06-04 | $6.75 | $7.09 | 121,200 | — | — |
| 1991-06-03 | $6.50 | $6.82 | 41,200 | — | — |
| 1991-05-31 | $6.56 | $6.89 | 387,600 | — | — |
| 1991-05-30 | $6.63 | $6.95 | 140,000 | — | — |
| 1991-05-29 | $6.63 | $6.95 | 56,600 | — | — |
| 1991-05-28 | $6.63 | $6.95 | 99,800 | — | — |
| 1991-05-24 | $6.50 | $6.82 | 15,800 | — | — |
| 1991-05-23 | $6.75 | $7.09 | 240,200 | — | — |
| 1991-05-22 | $6.75 | $7.09 | 10,000 | — | — |
| 1991-05-21 | $6.75 | $7.09 | 215,000 | — | — |
| 1991-05-20 | $6.50 | $6.82 | 188,600 | — | — |
| 1991-05-17 | $6.50 | $6.82 | 57,400 | — | — |
| 1991-05-16 | $6.63 | $6.95 | 159,000 | — | — |
| 1991-05-15 | $6.69 | $7.02 | 84,200 | — | — |
| 1991-05-14 | $6.88 | $7.22 | 238,600 | — | — |
| 1991-05-13 | $6.88 | $7.22 | 328,000 | — | — |
| 1991-05-10 | $7.00 | $7.35 | 57,800 | — | — |
| 1991-05-09 | $7.00 | $7.35 | 97,200 | — | — |
| 1991-05-08 | $7.63 | $8.00 | 149,000 | — | — |
| 1991-05-07 | $7.63 | $8.00 | 51,600 | — | — |
| 1991-05-06 | $7.50 | $7.84 | 3,400 | — | — |
| 1991-05-03 | $7.50 | $7.84 | 42,600 | — | — |
| 1991-05-02 | $7.63 | $7.97 | 190,600 | — | — |
| 1991-05-01 | $7.88 | $8.23 | 59,600 | — | — |
| 1991-04-30 | $7.81 | $8.17 | 93,000 | — | — |
| 1991-04-29 | $7.81 | $8.17 | 48,000 | — | — |
| 1991-04-26 | $7.88 | $8.23 | 800 | — | — |
| 1991-04-25 | $8.13 | $8.49 | 7,000 | — | — |
| 1991-04-24 | $8.13 | $8.49 | 6,600 | — | — |
| 1991-04-23 | $8.13 | $8.49 | 10,200 | — | — |
| 1991-04-22 | $8.13 | $8.49 | 33,400 | — | — |
| 1991-04-19 | $8.13 | $8.49 | 12,400 | — | — |
| 1991-04-18 | $8.00 | $8.36 | 27,200 | — | — |
| 1991-04-17 | $8.00 | $8.36 | 8,400 | — | — |
| 1991-04-16 | $8.00 | $8.36 | 7,800 | — | — |
| 1991-04-15 | $8.19 | $8.56 | 9,600 | — | — |
| 1991-04-12 | $8.25 | $8.62 | 9,800 | — | — |
| 1991-04-11 | $8.38 | $8.75 | 7,000 | — | — |
| 1991-04-10 | $8.13 | $8.49 | 15,600 | — | — |
| 1991-04-09 | $8.25 | $8.62 | 24,000 | — | — |
| 1991-04-08 | $8.00 | $8.36 | 69,400 | — | — |
| 1991-04-05 | $8.13 | $8.49 | 25,600 | — | — |
| 1991-04-04 | $7.63 | $7.97 | 15,800 | — | — |
| 1991-04-03 | $7.63 | $7.97 | 135,600 | — | — |
| 1991-04-02 | $7.44 | $7.77 | 52,200 | — | — |
| 1991-04-01 | $7.63 | $7.97 | 40,000 | — | — |
| 1991-03-28 | $7.75 | $8.10 | 13,400 | — | — |
| 1991-03-27 | $7.75 | $8.10 | 12,800 | — | — |
| 1991-03-26 | $7.38 | $7.71 | 20,800 | — | — |
| 1991-03-25 | $7.38 | $7.71 | 3,200 | — | — |
| 1991-03-22 | $7.38 | $7.71 | 65,200 | — | — |
| 1991-03-21 | $7.63 | $7.97 | 40,400 | — | — |
| 1991-03-20 | $7.63 | $7.97 | 37,600 | — | — |
| 1991-03-19 | $7.50 | $7.84 | 27,000 | — | — |
| 1991-03-18 | $7.38 | $7.71 | 57,800 | — | — |
| 1991-03-15 | $7.63 | $7.97 | 11,000 | — | — |
| 1991-03-14 | $7.50 | $7.84 | 64,200 | — | — |
| 1991-03-13 | $7.75 | $8.10 | 9,600 | — | — |
| 1991-03-12 | $7.88 | $8.23 | 108,400 | — | — |
| 1991-03-11 | $8.25 | $8.62 | 4,000 | — | — |
| 1991-03-08 | $8.38 | $8.75 | 61,200 | — | — |
| 1991-03-07 | $8.75 | $9.15 | 156,200 | — | — |
| 1991-03-06 | $8.88 | $9.28 | 118,200 | — | — |
| 1991-03-05 | $8.75 | $9.15 | 35,400 | — | — |
| 1991-03-04 | $9.00 | $9.41 | 226,400 | — | — |
| 1991-03-01 | $9.00 | $9.41 | 36,600 | — | — |
| 1991-02-28 | $8.75 | $9.15 | 48,000 | — | — |
| 1991-02-27 | $8.75 | $9.15 | 47,200 | — | — |
| 1991-02-26 | $8.38 | $8.75 | 12,000 | — | — |
| 1991-02-25 | $8.50 | $8.88 | 24,800 | — | — |
| 1991-02-22 | $8.50 | $8.88 | 88,200 | — | — |
| 1991-02-21 | $8.25 | $8.62 | 169,800 | — | — |
| 1991-02-20 | $8.00 | $8.36 | 67,600 | — | — |
| 1991-02-19 | $8.00 | $8.36 | 2,400 | — | — |
| 1991-02-15 | $8.38 | $8.75 | 4,800 | — | — |
| 1991-02-14 | $8.25 | $8.62 | 73,600 | — | — |
| 1991-02-13 | $8.00 | $8.36 | 68,200 | — | — |
| 1991-02-12 | $8.13 | $8.49 | 40,800 | — | — |
| 1991-02-11 | $8.25 | $8.62 | 51,800 | — | — |
| 1991-02-08 | $8.25 | $8.62 | 76,600 | — | — |
| 1991-02-07 | $8.25 | $8.62 | 18,400 | — | — |
| 1991-02-06 | $8.44 | $8.82 | 16,600 | — | — |
| 1991-02-05 | $8.38 | $8.75 | 141,400 | — | — |
| 1991-02-04 | $8.06 | $8.43 | 110,400 | — | — |
| 1991-02-01 | $7.88 | $8.23 | 29,600 | — | — |
| 1991-01-31 | $7.38 | $7.71 | 4,800 | — | — |
| 1991-01-30 | $7.38 | $7.71 | 18,400 | — | — |
| 1991-01-29 | $7.50 | $7.81 | 5,200 | — | — |
| 1991-01-28 | $7.38 | $7.68 | 31,600 | — | — |
| 1991-01-25 | $7.38 | $7.68 | 57,400 | — | — |
| 1991-01-24 | $7.13 | $7.42 | 3,000 | — | — |
| 1991-01-23 | $7.13 | $7.42 | 33,000 | — | — |
| 1991-01-22 | $6.88 | $7.16 | 16,400 | — | — |
| 1991-01-21 | $7.00 | $7.29 | 2,800 | — | — |
| 1991-01-18 | $6.88 | $7.16 | 74,400 | — | — |
| 1991-01-17 | $7.13 | $7.42 | 288,600 | — | — |
| 1991-01-16 | $7.06 | $7.35 | 234,000 | — | — |
| 1991-01-15 | $7.25 | $7.55 | 21,200 | — | — |
| 1991-01-14 | $7.38 | $7.68 | 61,600 | — | — |
| 1991-01-11 | $7.63 | $7.94 | 39,600 | — | — |
| 1991-01-10 | $8.06 | $8.39 | 69,400 | — | — |
| 1991-01-09 | $8.00 | $8.33 | 24,600 | — | — |
| 1991-01-08 | $7.75 | $8.07 | 4,000 | — | — |
| 1991-01-07 | $7.75 | $8.07 | 18,600 | — | — |
| 1991-01-04 | $7.75 | $8.07 | 52,200 | — | — |
| 1991-01-03 | $8.00 | $8.33 | 235,600 | — | — |
| 1991-01-02 | $8.56 | $8.91 | 102,800 | — | — |