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 | $6.75 | $8.11 | 31,819 | — | — |
| 1991-12-30 | $6.68 | $8.03 | 39,680 | — | — |
| 1991-12-27 | $6.95 | $8.35 | 1,872 | — | — |
| 1991-12-26 | $7.01 | $8.43 | 1,123 | — | — |
| 1991-12-24 | $6.81 | $8.19 | 0 | — | — |
| 1991-12-23 | $6.81 | $8.19 | 4,492 | — | — |
| 1991-12-20 | $6.81 | $8.19 | 2,995 | — | — |
| 1991-12-19 | $6.81 | $8.19 | 20,589 | — | — |
| 1991-12-18 | $6.95 | $8.35 | 8,984 | — | — |
| 1991-12-17 | $6.95 | $8.35 | 3,369 | — | — |
| 1991-12-16 | $7.08 | $8.51 | 0 | — | — |
| 1991-12-13 | $7.08 | $8.51 | 19,092 | — | — |
| 1991-12-12 | $7.05 | $8.47 | 24,707 | — | — |
| 1991-12-11 | $7.01 | $8.43 | 2,246 | — | — |
| 1991-12-10 | $7.05 | $8.47 | 52,034 | — | — |
| 1991-12-09 | $7.15 | $8.59 | 374 | — | — |
| 1991-12-06 | $7.01 | $8.43 | 749 | — | — |
| 1991-12-05 | $7.01 | $8.43 | 225,355 | — | — |
| 1991-12-04 | $7.15 | $8.59 | 96,581 | — | — |
| 1991-12-03 | $7.15 | $8.59 | 4,492 | — | — |
| 1991-12-02 | $7.01 | $8.43 | 308,459 | — | — |
| 1991-11-29 | $7.15 | $8.59 | 374 | — | — |
| 1991-11-27 | $7.11 | $8.55 | 24,332 | — | — |
| 1991-11-26 | $7.05 | $8.47 | 5,615 | — | — |
| 1991-11-25 | $7.15 | $8.59 | 0 | — | — |
| 1991-11-22 | $7.15 | $8.59 | 374 | — | — |
| 1991-11-21 | $7.15 | $8.59 | 1,123 | — | — |
| 1991-11-20 | $7.01 | $8.43 | 374 | — | — |
| 1991-11-19 | $7.01 | $8.43 | 27,701 | — | — |
| 1991-11-18 | $7.11 | $8.55 | 8,610 | — | — |
| 1991-11-15 | $7.15 | $8.59 | 2,620 | — | — |
| 1991-11-14 | $7.15 | $8.59 | 18,717 | — | — |
| 1991-11-13 | $7.08 | $8.51 | 2,246 | — | — |
| 1991-11-12 | $7.15 | $8.59 | 0 | — | — |
| 1991-11-11 | $7.15 | $8.59 | 1,872 | — | — |
| 1991-11-08 | $7.15 | $8.59 | 6,364 | — | — |
| 1991-11-07 | $6.95 | $8.35 | 8,610 | — | — |
| 1991-11-06 | $7.08 | $8.51 | 2,246 | — | — |
| 1991-11-05 | $7.08 | $8.51 | 16,845 | — | — |
| 1991-11-04 | $7.08 | $8.51 | 17,969 | — | — |
| 1991-11-01 | $7.08 | $8.51 | 5,990 | — | — |
| 1991-10-31 | $7.08 | $8.51 | 21,338 | — | — |
| 1991-10-30 | $6.88 | $8.20 | 31,819 | — | — |
| 1991-10-29 | $6.75 | $8.05 | 25,081 | — | — |
| 1991-10-28 | $6.68 | $7.97 | 2,246 | — | — |
| 1991-10-25 | $6.61 | $7.89 | 5,990 | — | — |
| 1991-10-24 | $6.68 | $7.97 | 9,359 | — | — |
| 1991-10-23 | $6.61 | $7.89 | 7,113 | — | — |
| 1991-10-22 | $6.61 | $7.89 | 21,712 | — | — |
| 1991-10-21 | $6.61 | $7.89 | 67,382 | — | — |
| 1991-10-18 | $7.01 | $8.36 | 374 | — | — |
| 1991-10-17 | $7.01 | $8.36 | 3,369 | — | — |
| 1991-10-16 | $7.01 | $8.36 | 6,738 | — | — |
| 1991-10-15 | $6.88 | $8.20 | 53,157 | — | — |
| 1991-10-14 | $7.01 | $8.36 | 7,861 | — | — |
| 1991-10-11 | $7.01 | $8.36 | 1,872 | — | — |
| 1991-10-10 | $7.01 | $8.36 | 3,369 | — | — |
| 1991-10-09 | $7.01 | $8.36 | 6,738 | — | — |
| 1991-10-08 | $7.08 | $8.44 | 11,605 | — | — |
| 1991-10-07 | $7.01 | $8.36 | 23,209 | — | — |
| 1991-10-04 | $7.08 | $8.44 | 2,246 | — | — |
| 1991-10-03 | $7.21 | $8.60 | 11,979 | — | — |
| 1991-10-02 | $7.18 | $8.56 | 51,659 | — | — |
| 1991-10-01 | $7.15 | $8.52 | 142,625 | — | — |
| 1991-09-30 | $7.05 | $8.40 | 20,589 | — | — |
| 1991-09-27 | $7.01 | $8.36 | 24,332 | — | — |
| 1991-09-26 | $7.21 | $8.60 | 20,589 | — | — |
| 1991-09-25 | $7.15 | $8.52 | 3,369 | — | — |
| 1991-09-24 | $7.08 | $8.44 | 2,246 | — | — |
| 1991-09-23 | $7.08 | $8.44 | 17,969 | — | — |
| 1991-09-20 | $7.21 | $8.60 | 29,573 | — | — |
| 1991-09-19 | $7.08 | $8.44 | 23,584 | — | — |
| 1991-09-18 | $6.95 | $8.28 | 18,717 | — | — |
| 1991-09-17 | $6.88 | $8.20 | 40,429 | — | — |
| 1991-09-16 | $7.01 | $8.36 | 10,107 | — | — |
| 1991-09-13 | $7.01 | $8.36 | 23,209 | — | — |
| 1991-09-12 | $7.08 | $8.44 | 16,471 | — | — |
| 1991-09-11 | $7.08 | $8.44 | 81,981 | — | — |
| 1991-09-10 | $6.88 | $8.20 | 3,743 | — | — |
| 1991-09-09 | $6.95 | $8.28 | 15,722 | — | — |
| 1991-09-06 | $7.01 | $8.36 | 23,584 | — | — |
| 1991-09-05 | $7.01 | $8.36 | 18,717 | — | — |
| 1991-09-04 | $7.01 | $8.36 | 41,178 | — | — |
| 1991-09-03 | $7.08 | $8.44 | 83,104 | — | — |
| 1991-08-30 | $7.35 | $8.76 | 13,851 | — | — |
| 1991-08-29 | $7.35 | $8.76 | 29,573 | — | — |
| 1991-08-28 | $7.28 | $8.68 | 17,969 | — | — |
| 1991-08-27 | $7.28 | $8.68 | 38,183 | — | — |
| 1991-08-26 | $7.41 | $8.84 | 31,445 | — | — |
| 1991-08-23 | $7.48 | $8.92 | 194,284 | — | — |
| 1991-08-22 | $7.61 | $9.08 | 108,560 | — | — |
| 1991-08-21 | $7.65 | $9.12 | 93,212 | — | — |
| 1991-08-20 | $7.55 | $9.00 | 153,107 | — | — |
| 1991-08-19 | $7.41 | $8.84 | 73,371 | — | — |
| 1991-08-16 | $7.85 | $9.36 | 21,338 | — | — |
| 1991-08-15 | $7.75 | $9.24 | 13,851 | — | — |
| 1991-08-14 | $7.81 | $9.32 | 32,942 | — | — |
| 1991-08-13 | $7.75 | $9.24 | 12,728 | — | — |
| 1991-08-12 | $7.75 | $9.24 | 7,487 | — | — |
| 1991-08-09 | $7.78 | $9.28 | 22,835 | — | — |
| 1991-08-08 | $7.75 | $9.24 | 20,589 | — | — |
| 1991-08-07 | $7.78 | $9.28 | 51,285 | — | — |
| 1991-08-06 | $7.75 | $9.24 | 36,311 | — | — |
| 1991-08-05 | $7.81 | $9.32 | 44,173 | — | — |
| 1991-08-02 | $7.88 | $9.40 | 18,717 | — | — |
| 1991-08-01 | $7.75 | $9.24 | 50,162 | — | — |
| 1991-07-31 | $7.75 | $9.24 | 3,369 | — | — |
| 1991-07-30 | $7.81 | $9.26 | 14,599 | — | — |
| 1991-07-29 | $7.81 | $9.26 | 35,937 | — | — |
| 1991-07-26 | $7.85 | $9.30 | 43,798 | — | — |
| 1991-07-25 | $7.88 | $9.33 | 44,173 | — | — |
| 1991-07-24 | $7.75 | $9.18 | 32,942 | — | — |
| 1991-07-23 | $7.88 | $9.33 | 89,468 | — | — |
| 1991-07-22 | $7.81 | $9.26 | 13,102 | — | — |
| 1991-07-19 | $7.81 | $9.26 | 80,484 | — | — |
| 1991-07-18 | $7.55 | $8.94 | 6,364 | — | — |
| 1991-07-17 | $7.55 | $8.94 | 17,594 | — | — |
| 1991-07-16 | $7.58 | $8.98 | 8,984 | — | — |
| 1991-07-15 | $7.55 | $8.94 | 6,738 | — | — |
| 1991-07-12 | $7.48 | $8.86 | 59,146 | — | — |
| 1991-07-11 | $7.48 | $8.86 | 34,814 | — | — |
| 1991-07-10 | $7.48 | $8.86 | 8,984 | — | — |
| 1991-07-09 | $7.48 | $8.86 | 52,034 | — | — |
| 1991-07-08 | $7.55 | $8.94 | 41,927 | — | — |
| 1991-07-05 | $7.55 | $8.94 | 24,707 | — | — |
| 1991-07-03 | $7.41 | $8.78 | 3,369 | — | — |
| 1991-07-02 | $7.48 | $8.86 | 13,476 | — | — |
| 1991-07-01 | $7.58 | $8.98 | 111,929 | — | — |
| 1991-06-28 | $7.41 | $8.78 | 58,772 | — | — |
| 1991-06-27 | $7.31 | $8.66 | 24,332 | — | — |
| 1991-06-26 | $7.35 | $8.70 | 14,599 | — | — |
| 1991-06-25 | $7.25 | $8.58 | 68,879 | — | — |
| 1991-06-24 | $7.15 | $8.46 | 8,984 | — | — |
| 1991-06-21 | $7.28 | $8.62 | 39,680 | — | — |
| 1991-06-20 | $7.35 | $8.70 | 17,220 | — | — |
| 1991-06-19 | $7.41 | $8.78 | 56,900 | — | — |
| 1991-06-18 | $7.58 | $8.98 | 177,813 | — | — |
| 1991-06-17 | $7.41 | $8.78 | 52,034 | — | — |
| 1991-06-14 | $7.55 | $8.94 | 30,322 | — | — |
| 1991-06-13 | $7.41 | $8.78 | 7,861 | — | — |
| 1991-06-12 | $7.55 | $8.94 | 123,908 | — | — |
| 1991-06-11 | $7.48 | $8.86 | 34,440 | — | — |
| 1991-06-10 | $7.35 | $8.70 | 7,487 | — | — |
| 1991-06-07 | $7.35 | $8.70 | 94,335 | — | — |
| 1991-06-06 | $7.15 | $8.46 | 49,039 | — | — |
| 1991-06-05 | $7.28 | $8.62 | 53,157 | — | — |
| 1991-06-04 | $7.48 | $8.86 | 44,921 | — | — |
| 1991-06-03 | $7.25 | $8.58 | 54,654 | — | — |
| 1991-05-31 | $7.15 | $8.46 | 30,696 | — | — |
| 1991-05-30 | $7.01 | $8.31 | 85,350 | — | — |
| 1991-05-29 | $7.21 | $8.54 | 41,552 | — | — |
| 1991-05-28 | $7.21 | $8.54 | 79,735 | — | — |
| 1991-05-24 | $7.21 | $8.54 | 282,630 | — | — |
| 1991-05-23 | $7.08 | $8.39 | 100,698 | — | — |
| 1991-05-22 | $6.68 | $7.91 | 64,761 | — | — |
| 1991-05-21 | $6.64 | $7.87 | 15,722 | — | — |
| 1991-05-20 | $6.68 | $7.91 | 61,767 | — | — |
| 1991-05-17 | $6.28 | $7.44 | 11,605 | — | — |
| 1991-05-16 | $6.34 | $7.52 | 94,709 | — | — |
| 1991-05-15 | $6.14 | $7.28 | 3,743 | — | — |
| 1991-05-14 | $6.08 | $7.20 | 1,123 | — | — |
| 1991-05-13 | $6.14 | $7.28 | 749 | — | — |
| 1991-05-10 | $6.14 | $7.28 | 1,872 | — | — |
| 1991-05-09 | $6.08 | $7.20 | 20,963 | — | — |
| 1991-05-08 | $6.21 | $7.36 | 107,062 | — | — |
| 1991-05-07 | $6.04 | $7.16 | 74,869 | — | — |
| 1991-05-06 | $6.21 | $7.36 | 107,062 | — | — |
| 1991-05-03 | $6.14 | $7.28 | 0 | — | — |
| 1991-05-02 | $6.14 | $7.28 | 93,960 | — | — |
| 1991-05-01 | $6.08 | $7.20 | 12,353 | — | — |
| 1991-04-30 | $6.08 | $7.14 | 4,118 | — | — |
| 1991-04-29 | $5.94 | $6.98 | 749 | — | — |
| 1991-04-26 | $5.94 | $6.98 | 4,492 | — | — |
| 1991-04-25 | $5.94 | $6.98 | 20,963 | — | — |
| 1991-04-24 | $6.04 | $7.10 | 7,861 | — | — |
| 1991-04-23 | $6.14 | $7.21 | 374 | — | — |
| 1991-04-22 | $6.01 | $7.06 | 19,466 | — | — |
| 1991-04-19 | $6.01 | $7.06 | 10,482 | — | — |
| 1991-04-18 | $6.08 | $7.14 | 37,434 | — | — |
| 1991-04-17 | $6.11 | $7.17 | 4,118 | — | — |
| 1991-04-16 | $6.08 | $7.14 | 7,113 | — | — |
| 1991-04-15 | $6.21 | $7.29 | 26,578 | — | — |
| 1991-04-12 | $5.88 | $6.90 | 32,194 | — | — |
| 1991-04-11 | $5.94 | $6.98 | 43,424 | — | — |
| 1991-04-10 | $5.81 | $6.82 | 1,123 | — | — |
| 1991-04-09 | $5.81 | $6.82 | 2,620 | — | — |
| 1991-04-08 | $5.88 | $6.90 | 10,856 | — | — |
| 1991-04-05 | $5.88 | $6.90 | 32,194 | — | — |
| 1991-04-04 | $5.74 | $6.74 | 9,359 | — | — |
| 1991-04-03 | $5.88 | $6.90 | 749 | — | — |
| 1991-04-02 | $6.01 | $7.06 | 19,840 | — | — |
| 1991-04-01 | $5.88 | $6.90 | 14,974 | — | — |
| 1991-03-28 | $5.88 | $6.90 | 32,942 | — | — |
| 1991-03-27 | $5.74 | $6.74 | 16,471 | — | — |
| 1991-03-26 | $5.61 | $6.59 | 4,118 | — | — |
| 1991-03-25 | $5.68 | $6.67 | 14,225 | — | — |
| 1991-03-22 | $5.61 | $6.59 | 2,246 | — | — |
| 1991-03-21 | $5.61 | $6.59 | 8,984 | — | — |
| 1991-03-20 | $5.61 | $6.59 | 19,466 | — | — |
| 1991-03-19 | $5.48 | $6.43 | 2,620 | — | — |
| 1991-03-18 | $5.58 | $6.55 | 8,610 | — | — |
| 1991-03-15 | $5.68 | $6.67 | 12,353 | — | — |
| 1991-03-14 | $5.48 | $6.43 | 8,236 | — | — |
| 1991-03-13 | $5.48 | $6.43 | 7,487 | — | — |
| 1991-03-12 | $5.48 | $6.43 | 27,327 | — | — |
| 1991-03-11 | $5.54 | $6.51 | 12,353 | — | — |
| 1991-03-08 | $5.61 | $6.59 | 11,605 | — | — |
| 1991-03-07 | $5.48 | $6.43 | 15,348 | — | — |
| 1991-03-06 | $5.44 | $6.39 | 20,963 | — | — |
| 1991-03-05 | $5.41 | $6.35 | 85,350 | — | — |
| 1991-03-04 | $5.28 | $6.19 | 1,123 | — | — |
| 1991-03-01 | $5.14 | $6.04 | 0 | — | — |
| 1991-02-28 | $5.14 | $6.04 | 89,843 | — | — |
| 1991-02-27 | $5.01 | $5.88 | 19,092 | — | — |
| 1991-02-26 | $5.01 | $5.88 | 8,984 | — | — |
| 1991-02-25 | $5.21 | $6.12 | 13,476 | — | — |
| 1991-02-22 | $5.14 | $6.04 | 26,204 | — | — |
| 1991-02-21 | $5.04 | $5.92 | 75,992 | — | — |
| 1991-02-20 | $4.88 | $5.72 | 46,419 | — | — |
| 1991-02-19 | $5.08 | $5.96 | 25,081 | — | — |
| 1991-02-15 | $5.11 | $6.00 | 100,324 | — | — |
| 1991-02-14 | $5.08 | $5.96 | 1,123 | — | — |
| 1991-02-13 | $5.08 | $5.96 | 5,615 | — | — |
| 1991-02-12 | $5.11 | $6.00 | 4,118 | — | — |
| 1991-02-11 | $5.04 | $5.92 | 4,118 | — | — |
| 1991-02-08 | $5.04 | $5.92 | 8,610 | — | — |
| 1991-02-07 | $5.08 | $5.96 | 5,615 | — | — |
| 1991-02-06 | $5.14 | $6.04 | 26,204 | — | — |
| 1991-02-05 | $5.08 | $5.96 | 40,055 | — | — |
| 1991-02-04 | $5.28 | $6.19 | 17,220 | — | — |
| 1991-02-01 | $4.94 | $5.80 | 12,353 | — | — |
| 1991-01-31 | $4.81 | $5.65 | 4,492 | — | — |
| 1991-01-30 | $4.94 | $5.80 | 28,076 | — | — |
| 1991-01-29 | $5.01 | $5.82 | 4,492 | — | — |
| 1991-01-28 | $4.81 | $5.59 | 22,461 | — | — |
| 1991-01-25 | $4.74 | $5.51 | 41,552 | — | — |
| 1991-01-24 | $4.74 | $5.51 | 2,246 | — | — |
| 1991-01-23 | $4.54 | $5.28 | 1,497 | — | — |
| 1991-01-22 | $4.74 | $5.51 | 9,359 | — | — |
| 1991-01-21 | $4.67 | $5.44 | 26,578 | — | — |
| 1991-01-18 | $4.67 | $5.44 | 26,204 | — | — |
| 1991-01-17 | $4.61 | $5.36 | 22,461 | — | — |
| 1991-01-16 | $4.47 | $5.20 | 25,455 | — | — |
| 1991-01-15 | $4.47 | $5.20 | 50,162 | — | — |
| 1991-01-14 | $4.41 | $5.13 | 1,497 | — | — |
| 1991-01-11 | $4.67 | $5.44 | 374 | — | — |
| 1991-01-10 | $4.47 | $5.20 | 23,584 | — | — |
| 1991-01-09 | $4.61 | $5.36 | 14,225 | — | — |
| 1991-01-08 | $4.47 | $5.20 | 1,497 | — | — |
| 1991-01-07 | $4.61 | $5.36 | 0 | — | — |
| 1991-01-04 | $4.61 | $5.36 | 4,118 | — | — |
| 1991-01-03 | $4.61 | $5.36 | 3,369 | — | — |
| 1991-01-02 | $4.81 | $5.59 | 20,215 | — | — |