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 | $7.88 | $8.16 | 130,400 | — | — |
| 1991-12-30 | $8.00 | $8.29 | 234,600 | — | — |
| 1991-12-27 | $7.69 | $7.97 | 80,400 | — | — |
| 1991-12-26 | $7.50 | $7.77 | 142,600 | — | — |
| 1991-12-24 | $7.13 | $7.38 | 90,800 | — | — |
| 1991-12-23 | $7.00 | $7.25 | 54,400 | — | — |
| 1991-12-20 | $7.13 | $7.38 | 162,600 | — | — |
| 1991-12-19 | $7.25 | $7.51 | 293,800 | — | — |
| 1991-12-18 | $7.56 | $7.84 | 649,000 | — | — |
| 1991-12-17 | $7.00 | $7.25 | 307,400 | — | — |
| 1991-12-16 | $6.63 | $6.87 | 160,200 | — | — |
| 1991-12-13 | $6.06 | $6.28 | 48,800 | — | — |
| 1991-12-12 | $6.00 | $6.22 | 210,200 | — | — |
| 1991-12-11 | $5.94 | $6.15 | 41,000 | — | — |
| 1991-12-10 | $5.88 | $6.09 | 67,200 | — | — |
| 1991-12-09 | $5.88 | $6.09 | 90,400 | — | — |
| 1991-12-06 | $6.06 | $6.28 | 103,200 | — | — |
| 1991-12-05 | $5.88 | $6.09 | 186,400 | — | — |
| 1991-12-04 | $6.13 | $6.35 | 40,200 | — | — |
| 1991-12-03 | $6.31 | $6.54 | 32,400 | — | — |
| 1991-12-02 | $6.44 | $6.67 | 78,400 | — | — |
| 1991-11-29 | $6.69 | $6.93 | 47,400 | — | — |
| 1991-11-27 | $6.38 | $6.61 | 24,000 | — | — |
| 1991-11-26 | $6.31 | $6.54 | 88,000 | — | — |
| 1991-11-25 | $6.69 | $6.93 | 92,600 | — | — |
| 1991-11-22 | $6.81 | $7.06 | 30,400 | — | — |
| 1991-11-21 | $7.00 | $7.25 | 37,200 | — | — |
| 1991-11-20 | $7.00 | $7.25 | 128,800 | — | — |
| 1991-11-19 | $7.13 | $7.38 | 106,400 | — | — |
| 1991-11-18 | $7.25 | $7.51 | 105,200 | — | — |
| 1991-11-15 | $7.06 | $7.32 | 112,800 | — | — |
| 1991-11-14 | $7.50 | $7.77 | 58,200 | — | — |
| 1991-11-13 | $7.75 | $8.03 | 48,600 | — | — |
| 1991-11-12 | $7.75 | $8.03 | 100,800 | — | — |
| 1991-11-11 | $7.81 | $8.10 | 127,400 | — | — |
| 1991-11-08 | $8.00 | $8.29 | 359,400 | — | — |
| 1991-11-07 | $7.63 | $7.90 | 266,000 | — | — |
| 1991-11-06 | $7.38 | $7.64 | 341,000 | — | — |
| 1991-11-05 | $7.00 | $7.25 | 319,000 | — | — |
| 1991-11-04 | $6.81 | $7.06 | 268,800 | — | — |
| 1991-11-01 | $6.50 | $6.74 | 95,800 | — | — |
| 1991-10-31 | $6.50 | $6.74 | 70,000 | — | — |
| 1991-10-30 | $6.50 | $6.74 | 121,000 | — | — |
| 1991-10-29 | $6.44 | $6.67 | 53,200 | — | — |
| 1991-10-28 | $6.56 | $6.80 | 32,200 | — | — |
| 1991-10-25 | $6.44 | $6.67 | 186,000 | — | — |
| 1991-10-24 | $6.38 | $6.61 | 83,400 | — | — |
| 1991-10-23 | $6.44 | $6.67 | 45,200 | — | — |
| 1991-10-22 | $6.50 | $6.74 | 145,600 | — | — |
| 1991-10-21 | $6.56 | $6.80 | 89,800 | — | — |
| 1991-10-18 | $6.63 | $6.87 | 246,200 | — | — |
| 1991-10-17 | $6.69 | $6.93 | 181,400 | — | — |
| 1991-10-16 | $6.56 | $6.80 | 162,000 | — | — |
| 1991-10-15 | $6.63 | $6.87 | 158,800 | — | — |
| 1991-10-14 | $6.69 | $6.93 | 116,800 | — | — |
| 1991-10-11 | $6.56 | $6.80 | 53,200 | — | — |
| 1991-10-10 | $6.50 | $6.74 | 66,600 | — | — |
| 1991-10-09 | $6.63 | $6.87 | 161,000 | — | — |
| 1991-10-08 | $6.56 | $6.80 | 507,200 | — | — |
| 1991-10-07 | $6.81 | $7.06 | 147,400 | — | — |
| 1991-10-04 | $7.00 | $7.25 | 234,400 | — | — |
| 1991-10-03 | $6.75 | $7.00 | 260,800 | — | — |
| 1991-10-02 | $6.63 | $6.87 | 170,200 | — | — |
| 1991-10-01 | $6.56 | $6.80 | 98,400 | — | — |
| 1991-09-30 | $6.56 | $6.80 | 82,000 | — | — |
| 1991-09-27 | $6.44 | $6.67 | 60,800 | — | — |
| 1991-09-26 | $6.63 | $6.87 | 161,000 | — | — |
| 1991-09-25 | $6.50 | $6.74 | 114,600 | — | — |
| 1991-09-24 | $6.50 | $6.74 | 288,200 | — | — |
| 1991-09-23 | $6.19 | $6.41 | 102,200 | — | — |
| 1991-09-20 | $6.06 | $6.28 | 55,800 | — | — |
| 1991-09-19 | $6.06 | $6.28 | 182,200 | — | — |
| 1991-09-18 | $5.88 | $6.09 | 17,000 | — | — |
| 1991-09-17 | $5.88 | $6.09 | 18,200 | — | — |
| 1991-09-16 | $5.88 | $6.09 | 21,800 | — | — |
| 1991-09-13 | $6.00 | $6.22 | 60,800 | — | — |
| 1991-09-12 | $6.06 | $6.28 | 123,200 | — | — |
| 1991-09-11 | $5.81 | $6.02 | 48,400 | — | — |
| 1991-09-10 | $5.81 | $6.02 | 43,800 | — | — |
| 1991-09-09 | $5.88 | $6.09 | 15,600 | — | — |
| 1991-09-06 | $6.06 | $6.28 | 88,400 | — | — |
| 1991-09-05 | $6.00 | $6.22 | 116,400 | — | — |
| 1991-09-04 | $6.06 | $6.28 | 105,800 | — | — |
| 1991-09-03 | $6.13 | $6.35 | 139,000 | — | — |
| 1991-08-30 | $6.19 | $6.41 | 86,200 | — | — |
| 1991-08-29 | $6.31 | $6.54 | 373,200 | — | — |
| 1991-08-28 | $5.81 | $6.02 | 251,600 | — | — |
| 1991-08-27 | $5.50 | $5.70 | 52,200 | — | — |
| 1991-08-26 | $5.69 | $5.89 | 62,600 | — | — |
| 1991-08-23 | $5.63 | $5.83 | 26,400 | — | — |
| 1991-08-22 | $5.75 | $5.96 | 41,400 | — | — |
| 1991-08-21 | $5.69 | $5.89 | 41,200 | — | — |
| 1991-08-20 | $5.44 | $5.63 | 37,400 | — | — |
| 1991-08-19 | $5.38 | $5.57 | 149,000 | — | — |
| 1991-08-16 | $5.81 | $6.02 | 45,800 | — | — |
| 1991-08-15 | $5.88 | $6.09 | 30,200 | — | — |
| 1991-08-14 | $5.94 | $6.15 | 35,400 | — | — |
| 1991-08-13 | $5.81 | $6.02 | 39,200 | — | — |
| 1991-08-12 | $5.75 | $5.96 | 55,600 | — | — |
| 1991-08-09 | $5.75 | $5.96 | 34,200 | — | — |
| 1991-08-08 | $5.81 | $6.02 | 62,000 | — | — |
| 1991-08-07 | $5.81 | $6.02 | 51,400 | — | — |
| 1991-08-06 | $5.81 | $6.02 | 173,600 | — | — |
| 1991-08-05 | $6.00 | $6.22 | 149,800 | — | — |
| 1991-08-02 | $5.75 | $5.96 | 79,000 | — | — |
| 1991-08-01 | $5.75 | $5.96 | 60,000 | — | — |
| 1991-07-31 | $5.69 | $5.89 | 27,200 | — | — |
| 1991-07-30 | $5.75 | $5.96 | 230,200 | — | — |
| 1991-07-29 | $5.38 | $5.57 | 77,600 | — | — |
| 1991-07-26 | $5.44 | $5.63 | 33,600 | — | — |
| 1991-07-25 | $5.44 | $5.63 | 35,400 | — | — |
| 1991-07-24 | $5.44 | $5.63 | 56,400 | — | — |
| 1991-07-23 | $5.38 | $5.57 | 161,200 | — | — |
| 1991-07-22 | $5.63 | $5.83 | 215,800 | — | — |
| 1991-07-19 | $5.56 | $5.76 | 178,400 | — | — |
| 1991-07-18 | $5.44 | $5.63 | 65,600 | — | — |
| 1991-07-17 | $5.44 | $5.63 | 88,000 | — | — |
| 1991-07-16 | $5.56 | $5.76 | 227,600 | — | — |
| 1991-07-15 | $5.19 | $5.38 | 83,000 | — | — |
| 1991-07-12 | $5.25 | $5.44 | 174,600 | — | — |
| 1991-07-11 | $4.94 | $5.12 | 87,000 | — | — |
| 1991-07-10 | $5.06 | $5.25 | 78,200 | — | — |
| 1991-07-09 | $5.13 | $5.31 | 52,400 | — | — |
| 1991-07-08 | $5.19 | $5.38 | 57,800 | — | — |
| 1991-07-05 | $5.00 | $5.18 | 20,600 | — | — |
| 1991-07-03 | $5.00 | $5.18 | 123,600 | — | — |
| 1991-07-02 | $5.19 | $5.38 | 120,200 | — | — |
| 1991-07-01 | $5.44 | $5.63 | 68,800 | — | — |
| 1991-06-28 | $5.31 | $5.51 | 80,000 | — | — |
| 1991-06-27 | $5.25 | $5.44 | 113,000 | — | — |
| 1991-06-26 | $5.00 | $5.18 | 59,800 | — | — |
| 1991-06-25 | $5.06 | $5.25 | 72,200 | — | — |
| 1991-06-24 | $4.94 | $5.12 | 149,400 | — | — |
| 1991-06-21 | $5.19 | $5.38 | 85,200 | — | — |
| 1991-06-20 | $5.44 | $5.63 | 117,600 | — | — |
| 1991-06-19 | $5.50 | $5.70 | 182,800 | — | — |
| 1991-06-18 | $5.69 | $5.89 | 103,200 | — | — |
| 1991-06-17 | $5.69 | $5.89 | 303,600 | — | — |
| 1991-06-14 | $6.06 | $6.28 | 754,600 | — | — |
| 1991-06-13 | $6.00 | $6.22 | 705,000 | — | — |
| 1991-06-12 | $5.31 | $5.51 | 470,400 | — | — |
| 1991-06-11 | $5.25 | $5.44 | 477,800 | — | — |
| 1991-06-10 | $4.81 | $4.99 | 400,800 | — | — |
| 1991-06-07 | $4.50 | $4.66 | 80,000 | — | — |
| 1991-06-06 | $4.63 | $4.79 | 143,800 | — | — |
| 1991-06-05 | $4.63 | $4.79 | 301,800 | — | — |
| 1991-06-04 | $4.38 | $4.53 | 243,200 | — | — |
| 1991-06-03 | $4.19 | $4.34 | 78,600 | — | — |
| 1991-05-31 | $4.06 | $4.21 | 88,400 | — | — |
| 1991-05-30 | $4.00 | $4.15 | 38,400 | — | — |
| 1991-05-29 | $4.06 | $4.21 | 101,000 | — | — |
| 1991-05-28 | $3.94 | $4.08 | 76,200 | — | — |
| 1991-05-24 | $3.94 | $4.08 | 44,200 | — | — |
| 1991-05-23 | $3.94 | $4.08 | 85,800 | — | — |
| 1991-05-22 | $3.88 | $4.02 | 84,000 | — | — |
| 1991-05-21 | $3.88 | $4.02 | 44,800 | — | — |
| 1991-05-20 | $3.88 | $4.02 | 131,600 | — | — |
| 1991-05-17 | $3.94 | $4.08 | 44,600 | — | — |
| 1991-05-16 | $3.81 | $3.95 | 74,000 | — | — |
| 1991-05-15 | $3.75 | $3.89 | 105,600 | — | — |
| 1991-05-14 | $3.81 | $3.95 | 137,800 | — | — |
| 1991-05-13 | $4.13 | $4.27 | 138,600 | — | — |
| 1991-05-10 | $4.06 | $4.21 | 136,400 | — | — |
| 1991-05-09 | $4.25 | $4.40 | 277,000 | — | — |
| 1991-05-08 | $4.13 | $4.27 | 303,000 | — | — |
| 1991-05-07 | $4.06 | $4.21 | 177,200 | — | — |
| 1991-05-06 | $3.94 | $4.08 | 97,200 | — | — |
| 1991-05-03 | $3.88 | $4.02 | 140,600 | — | — |
| 1991-05-02 | $3.75 | $3.89 | 51,800 | — | — |
| 1991-05-01 | $3.69 | $3.82 | 161,200 | — | — |
| 1991-04-30 | $3.44 | $3.56 | 156,400 | — | — |
| 1991-04-29 | $3.88 | $4.02 | 196,600 | — | — |
| 1991-04-26 | $4.06 | $4.21 | 44,800 | — | — |
| 1991-04-25 | $4.00 | $4.15 | 128,600 | — | — |
| 1991-04-24 | $4.19 | $4.34 | 266,800 | — | — |
| 1991-04-23 | $4.06 | $4.21 | 354,000 | — | — |
| 1991-04-22 | $3.88 | $4.02 | 107,800 | — | — |
| 1991-04-19 | $3.94 | $4.08 | 105,000 | — | — |
| 1991-04-18 | $3.88 | $4.02 | 136,800 | — | — |
| 1991-04-17 | $3.88 | $4.02 | 65,800 | — | — |
| 1991-04-16 | $3.88 | $4.02 | 83,400 | — | — |
| 1991-04-15 | $3.88 | $4.02 | 105,000 | — | — |
| 1991-04-12 | $3.75 | $3.89 | 230,000 | — | — |
| 1991-04-11 | $3.94 | $4.08 | 1,648,800 | — | — |
| 1991-04-10 | $3.88 | $4.02 | 444,600 | — | — |
| 1991-04-09 | $3.81 | $3.95 | 287,600 | — | — |
| 1991-04-08 | $3.69 | $3.82 | 168,000 | — | — |
| 1991-04-05 | $3.63 | $3.76 | 532,200 | — | — |
| 1991-04-04 | $3.25 | $3.37 | 70,000 | — | — |
| 1991-04-03 | $3.19 | $3.30 | 48,800 | — | — |
| 1991-04-02 | $3.19 | $3.30 | 124,600 | — | — |
| 1991-04-01 | $3.13 | $3.24 | 103,400 | — | — |
| 1991-03-28 | $2.94 | $3.04 | 9,400 | — | — |
| 1991-03-27 | $3.00 | $3.11 | 25,800 | — | — |
| 1991-03-26 | $2.94 | $3.04 | 32,600 | — | — |
| 1991-03-25 | $2.88 | $2.98 | 72,400 | — | — |
| 1991-03-22 | $2.81 | $2.91 | 24,400 | — | — |
| 1991-03-21 | $2.88 | $2.98 | 34,600 | — | — |
| 1991-03-20 | $2.88 | $2.98 | 12,000 | — | — |
| 1991-03-19 | $2.88 | $2.98 | 27,800 | — | — |
| 1991-03-18 | $3.00 | $3.11 | 80,800 | — | — |
| 1991-03-15 | $3.19 | $3.30 | 77,400 | — | — |
| 1991-03-14 | $3.19 | $3.30 | 297,600 | — | — |
| 1991-03-13 | $2.94 | $3.04 | 35,200 | — | — |
| 1991-03-12 | $2.88 | $2.98 | 58,000 | — | — |
| 1991-03-11 | $3.00 | $3.11 | 62,000 | — | — |
| 1991-03-08 | $3.06 | $3.17 | 67,600 | — | — |
| 1991-03-07 | $3.13 | $3.24 | 187,800 | — | — |
| 1991-03-06 | $2.94 | $3.04 | 67,400 | — | — |
| 1991-03-05 | $3.00 | $3.11 | 364,800 | — | — |
| 1991-03-04 | $2.75 | $2.85 | 35,600 | — | — |
| 1991-03-01 | $2.75 | $2.85 | 106,000 | — | — |
| 1991-02-28 | $2.75 | $2.85 | 61,000 | — | — |
| 1991-02-27 | $2.69 | $2.79 | 19,600 | — | — |
| 1991-02-26 | $2.69 | $2.79 | 14,600 | — | — |
| 1991-02-25 | $2.69 | $2.79 | 26,200 | — | — |
| 1991-02-22 | $2.69 | $2.79 | 64,600 | — | — |
| 1991-02-21 | $2.69 | $2.79 | 18,200 | — | — |
| 1991-02-20 | $2.69 | $2.79 | 12,400 | — | — |
| 1991-02-19 | $2.69 | $2.79 | 103,400 | — | — |
| 1991-02-15 | $2.81 | $2.91 | 24,000 | — | — |
| 1991-02-14 | $2.69 | $2.79 | 43,000 | — | — |
| 1991-02-13 | $2.88 | $2.98 | 25,000 | — | — |
| 1991-02-12 | $2.94 | $3.04 | 23,800 | — | — |
| 1991-02-11 | $2.94 | $3.04 | 145,800 | — | — |
| 1991-02-08 | $2.94 | $3.04 | 137,600 | — | — |
| 1991-02-07 | $3.00 | $3.11 | 280,000 | — | — |
| 1991-02-06 | $2.94 | $3.04 | 171,200 | — | — |
| 1991-02-05 | $2.88 | $2.98 | 189,200 | — | — |
| 1991-02-04 | $2.69 | $2.79 | 114,200 | — | — |
| 1991-02-01 | $2.63 | $2.72 | 233,200 | — | — |
| 1991-01-31 | $2.38 | $2.46 | 25,600 | — | — |
| 1991-01-30 | $2.31 | $2.40 | 61,200 | — | — |
| 1991-01-29 | $2.19 | $2.27 | 23,600 | — | — |
| 1991-01-28 | $2.31 | $2.40 | 39,400 | — | — |
| 1991-01-25 | $2.31 | $2.40 | 56,000 | — | — |
| 1991-01-24 | $2.38 | $2.46 | 74,200 | — | — |
| 1991-01-23 | $2.13 | $2.20 | 14,800 | — | — |
| 1991-01-22 | $2.13 | $2.20 | 35,000 | — | — |
| 1991-01-21 | $2.06 | $2.14 | 16,600 | — | — |
| 1991-01-18 | $2.00 | $2.07 | 10,000 | — | — |
| 1991-01-17 | $2.06 | $2.14 | 36,400 | — | — |
| 1991-01-16 | $2.00 | $2.07 | 27,200 | — | — |
| 1991-01-15 | $1.88 | $1.94 | 13,600 | — | — |
| 1991-01-14 | $1.94 | $2.01 | 43,600 | — | — |
| 1991-01-11 | $1.88 | $1.94 | 10,600 | — | — |
| 1991-01-10 | $1.94 | $2.01 | 3,400 | — | — |
| 1991-01-09 | $1.88 | $1.94 | 44,600 | — | — |
| 1991-01-08 | $1.88 | $1.94 | 46,200 | — | — |
| 1991-01-07 | $2.00 | $2.07 | 71,000 | — | — |
| 1991-01-04 | $2.06 | $2.14 | 17,600 | — | — |
| 1991-01-03 | $2.06 | $2.14 | 7,000 | — | — |
| 1991-01-02 | $2.13 | $2.20 | 3,200 | — | — |