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
- 1986-12-17 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 | $9.61 | $9.61 | 50,704 | — | — |
| 1991-12-30 | $9.50 | $9.50 | 22,458 | — | — |
| 1991-12-27 | $9.29 | $9.29 | 16,554 | — | — |
| 1991-12-26 | $9.72 | $9.72 | 13,544 | — | — |
| 1991-12-24 | $9.93 | $9.93 | 37,970 | — | — |
| 1991-12-23 | $8.96 | $8.96 | 24,889 | — | — |
| 1991-12-20 | $8.64 | $8.64 | 29,172 | — | — |
| 1991-12-19 | $7.99 | $7.99 | 12,155 | — | — |
| 1991-12-18 | $8.10 | $8.10 | 5,325 | — | — |
| 1991-12-17 | $7.77 | $7.77 | 40,748 | — | — |
| 1991-12-16 | $7.99 | $7.99 | 3,704 | — | — |
| 1991-12-13 | $7.77 | $7.77 | 5,325 | — | — |
| 1991-12-12 | $7.77 | $7.77 | 13,544 | — | — |
| 1991-12-11 | $7.77 | $7.77 | 1,621 | — | — |
| 1991-12-10 | $7.77 | $7.77 | 27,783 | — | — |
| 1991-12-09 | $7.99 | $7.99 | 2,894 | — | — |
| 1991-12-06 | $8.10 | $8.10 | 14,355 | — | — |
| 1991-12-05 | $7.99 | $7.99 | 1,158 | — | — |
| 1991-12-04 | $8.64 | $8.64 | 4,746 | — | — |
| 1991-12-03 | $8.42 | $8.42 | 11,808 | — | — |
| 1991-12-02 | $7.99 | $7.99 | 26,047 | — | — |
| 1991-11-29 | $7.77 | $7.77 | 16,323 | — | — |
| 1991-11-27 | $8.42 | $8.42 | 11,345 | — | — |
| 1991-11-26 | $8.42 | $8.42 | 50,820 | — | — |
| 1991-11-25 | $9.07 | $9.07 | 10,997 | — | — |
| 1991-11-22 | $8.85 | $8.85 | 16,670 | — | — |
| 1991-11-21 | $9.29 | $9.29 | 4,746 | — | — |
| 1991-11-20 | $8.85 | $8.85 | 22,805 | — | — |
| 1991-11-19 | $8.64 | $8.64 | 101,524 | — | — |
| 1991-11-18 | $8.85 | $8.85 | 105,460 | — | — |
| 1991-11-15 | $10.15 | $10.15 | 40,864 | — | — |
| 1991-11-14 | $10.80 | $10.80 | 51,283 | — | — |
| 1991-11-13 | $11.45 | $11.45 | 32,529 | — | — |
| 1991-11-12 | $11.01 | $11.01 | 20,953 | — | — |
| 1991-11-11 | $11.88 | $11.88 | 9,956 | — | — |
| 1991-11-08 | $11.77 | $11.77 | 25,584 | — | — |
| 1991-11-07 | $11.88 | $11.88 | 10,997 | — | — |
| 1991-11-06 | $12.09 | $12.09 | 11,808 | — | — |
| 1991-11-05 | $12.09 | $12.09 | 15,165 | — | — |
| 1991-11-04 | $11.45 | $11.45 | 28,130 | — | — |
| 1991-11-01 | $11.45 | $11.45 | 25,120 | — | — |
| 1991-10-31 | $12.09 | $12.09 | 2,315 | — | — |
| 1991-10-30 | $11.88 | $11.88 | 158,132 | — | — |
| 1991-10-29 | $11.66 | $11.66 | 14,239 | — | — |
| 1991-10-28 | $11.45 | $11.45 | 3,126 | — | — |
| 1991-10-25 | $11.01 | $11.01 | 8,566 | — | — |
| 1991-10-24 | $11.01 | $11.01 | 50,472 | — | — |
| 1991-10-23 | $12.09 | $12.09 | 113,563 | — | — |
| 1991-10-22 | $11.45 | $11.45 | 16,438 | — | — |
| 1991-10-21 | $11.23 | $11.23 | 11,345 | — | — |
| 1991-10-18 | $10.58 | $10.58 | 28,130 | — | — |
| 1991-10-17 | $11.01 | $11.01 | 10,534 | — | — |
| 1991-10-16 | $11.45 | $11.45 | 12,271 | — | — |
| 1991-10-15 | $11.45 | $11.45 | 33,224 | — | — |
| 1991-10-14 | $11.23 | $11.23 | 16,438 | — | — |
| 1991-10-11 | $11.23 | $11.23 | 9,724 | — | — |
| 1991-10-10 | $11.45 | $11.45 | 46,421 | — | — |
| 1991-10-09 | $10.80 | $10.80 | 17,133 | — | — |
| 1991-10-08 | $10.58 | $10.58 | 8,798 | — | — |
| 1991-10-07 | $10.80 | $10.80 | 18,059 | — | — |
| 1991-10-04 | $11.01 | $11.01 | 9,029 | — | — |
| 1991-10-03 | $10.80 | $10.80 | 9,956 | — | — |
| 1991-10-02 | $10.80 | $10.80 | 10,650 | — | — |
| 1991-10-01 | $11.23 | $11.23 | 19,448 | — | — |
| 1991-09-30 | $11.01 | $11.01 | 13,313 | — | — |
| 1991-09-27 | $10.58 | $10.58 | 37,044 | — | — |
| 1991-09-26 | $11.45 | $11.45 | 31,603 | — | — |
| 1991-09-25 | $11.55 | $11.55 | 84,275 | — | — |
| 1991-09-24 | $11.45 | $11.45 | 112,521 | — | — |
| 1991-09-23 | $10.91 | $10.91 | 99,208 | — | — |
| 1991-09-20 | $9.72 | $9.72 | 29,751 | — | — |
| 1991-09-19 | $9.93 | $9.93 | 38,665 | — | — |
| 1991-09-18 | $10.37 | $10.37 | 53,482 | — | — |
| 1991-09-17 | $10.80 | $10.80 | 20,953 | — | — |
| 1991-09-16 | $10.37 | $10.37 | 22,921 | — | — |
| 1991-09-13 | $11.01 | $11.01 | 24,542 | — | — |
| 1991-09-12 | $11.01 | $11.01 | 17,249 | — | — |
| 1991-09-11 | $10.37 | $10.37 | 26,625 | — | — |
| 1991-09-10 | $10.47 | $10.47 | 23,616 | — | — |
| 1991-09-09 | $11.23 | $11.23 | 16,901 | — | — |
| 1991-09-06 | $11.66 | $11.66 | 48,157 | — | — |
| 1991-09-05 | $11.01 | $11.01 | 75,593 | — | — |
| 1991-09-04 | $11.23 | $11.23 | 24,657 | — | — |
| 1991-09-03 | $11.45 | $11.45 | 47,810 | — | — |
| 1991-08-30 | $11.01 | $11.01 | 72,815 | — | — |
| 1991-08-29 | $12.09 | $12.09 | 35,539 | — | — |
| 1991-08-28 | $12.74 | $12.74 | 12,618 | — | — |
| 1991-08-27 | $13.17 | $13.17 | 31,603 | — | — |
| 1991-08-26 | $12.96 | $12.96 | 81,381 | — | — |
| 1991-08-23 | $12.09 | $12.09 | 25,005 | — | — |
| 1991-08-22 | $12.53 | $12.53 | 35,423 | — | — |
| 1991-08-21 | $12.53 | $12.53 | 54,061 | — | — |
| 1991-08-20 | $11.88 | $11.88 | 132,085 | — | — |
| 1991-08-19 | $11.23 | $11.23 | 170,750 | — | — |
| 1991-08-16 | $13.07 | $13.07 | 105,575 | — | — |
| 1991-08-15 | $12.96 | $12.96 | 226,316 | — | — |
| 1991-08-14 | $11.55 | $11.55 | 81,613 | — | — |
| 1991-08-13 | $10.58 | $10.58 | 66,563 | — | — |
| 1991-08-12 | $9.83 | $9.83 | 54,524 | — | — |
| 1991-08-09 | $9.39 | $9.39 | 32,182 | — | — |
| 1991-08-08 | $9.50 | $9.50 | 64,248 | — | — |
| 1991-08-07 | $8.96 | $8.96 | 19,680 | — | — |
| 1991-08-06 | $8.64 | $8.64 | 26,278 | — | — |
| 1991-08-05 | $8.96 | $8.96 | 20,143 | — | — |
| 1991-08-02 | $8.53 | $8.53 | 6,251 | — | — |
| 1991-08-01 | $8.53 | $8.53 | 30,446 | — | — |
| 1991-07-31 | $7.88 | $7.88 | 13,544 | — | — |
| 1991-07-30 | $7.67 | $7.67 | 7,756 | — | — |
| 1991-07-29 | $7.56 | $7.56 | 14,933 | — | — |
| 1991-07-26 | $7.45 | $7.45 | 6,367 | — | — |
| 1991-07-25 | $7.45 | $7.45 | 12,965 | — | — |
| 1991-07-24 | $7.67 | $7.67 | 22,226 | — | — |
| 1991-07-23 | $7.99 | $7.99 | 6,598 | — | — |
| 1991-07-22 | $8.21 | $8.21 | 10,650 | — | — |
| 1991-07-19 | $8.21 | $8.21 | 11,113 | — | — |
| 1991-07-18 | $8.21 | $8.21 | 46,305 | — | — |
| 1991-07-17 | $8.21 | $8.21 | 32,761 | — | — |
| 1991-07-16 | $7.99 | $7.99 | 4,631 | — | — |
| 1991-07-15 | $7.99 | $7.99 | 19,795 | — | — |
| 1991-07-12 | $7.77 | $7.77 | 8,451 | — | — |
| 1991-07-11 | $7.77 | $7.77 | 14,355 | — | — |
| 1991-07-10 | $7.56 | $7.56 | 27,899 | — | — |
| 1991-07-09 | $7.23 | $7.23 | 6,020 | — | — |
| 1991-07-08 | $7.56 | $7.56 | 1,042 | — | — |
| 1991-07-05 | $7.56 | $7.56 | 463 | — | — |
| 1991-07-03 | $7.56 | $7.56 | 926 | — | — |
| 1991-07-02 | $7.45 | $7.45 | 13,892 | — | — |
| 1991-07-01 | $7.56 | $7.56 | 24,889 | — | — |
| 1991-06-28 | $7.34 | $7.34 | 68,184 | — | — |
| 1991-06-27 | $7.13 | $7.13 | 2,431 | — | — |
| 1991-06-26 | $7.34 | $7.34 | 7,062 | — | — |
| 1991-06-25 | $7.13 | $7.13 | 12,387 | — | — |
| 1991-06-24 | $7.23 | $7.23 | 5,441 | — | — |
| 1991-06-21 | $7.34 | $7.34 | 19,795 | — | — |
| 1991-06-20 | $7.13 | $7.13 | 3,589 | — | — |
| 1991-06-19 | $7.34 | $7.34 | 1,042 | — | — |
| 1991-06-18 | $7.13 | $7.13 | 7,409 | — | — |
| 1991-06-17 | $7.34 | $7.34 | 2,431 | — | — |
| 1991-06-14 | $6.91 | $6.91 | 7,409 | — | — |
| 1991-06-13 | $7.13 | $7.13 | 26,394 | — | — |
| 1991-06-12 | $7.34 | $7.34 | 22,111 | — | — |
| 1991-06-11 | $7.45 | $7.45 | 21,879 | — | — |
| 1991-06-10 | $7.45 | $7.45 | 22,342 | — | — |
| 1991-06-07 | $7.34 | $7.34 | 58,113 | — | — |
| 1991-06-06 | $6.37 | $6.37 | 23,037 | — | — |
| 1991-06-05 | $6.59 | $6.59 | 64,017 | — | — |
| 1991-06-04 | $5.72 | $5.72 | 1,273 | — | — |
| 1991-06-03 | $5.51 | $5.51 | 1,968 | — | — |
| 1991-05-31 | $5.51 | $5.51 | 3,126 | — | — |
| 1991-05-30 | $5.72 | $5.72 | 13,776 | — | — |
| 1991-05-29 | $5.51 | $5.51 | 2,547 | — | — |
| 1991-05-28 | $5.72 | $5.72 | 1,968 | — | — |
| 1991-05-24 | $5.51 | $5.51 | 6,946 | — | — |
| 1991-05-23 | $5.61 | $5.61 | 11,924 | — | — |
| 1991-05-22 | $5.83 | $5.83 | 7,872 | — | — |
| 1991-05-21 | $5.83 | $5.83 | 6,251 | — | — |
| 1991-05-20 | $5.51 | $5.51 | 1,389 | — | — |
| 1991-05-17 | $5.51 | $5.51 | 2,778 | — | — |
| 1991-05-16 | $5.51 | $5.51 | 7,177 | — | — |
| 1991-05-15 | $5.51 | $5.51 | 27,320 | — | — |
| 1991-05-14 | $5.72 | $5.72 | 3,704 | — | — |
| 1991-05-13 | $5.94 | $5.94 | 2,547 | — | — |
| 1991-05-10 | $5.94 | $5.94 | 463 | — | — |
| 1991-05-09 | $5.94 | $5.94 | 11,113 | — | — |
| 1991-05-08 | $5.94 | $5.94 | 5,209 | — | — |
| 1991-05-07 | $5.94 | $5.94 | 2,547 | — | — |
| 1991-05-06 | $5.94 | $5.94 | 6,598 | — | — |
| 1991-05-03 | $5.94 | $5.94 | 15,512 | — | — |
| 1991-05-02 | $5.94 | $5.94 | 15,859 | — | — |
| 1991-05-01 | $5.72 | $5.72 | 9,145 | — | — |
| 1991-04-30 | $5.72 | $5.72 | 13,197 | — | — |
| 1991-04-29 | $5.94 | $5.94 | 12,965 | — | — |
| 1991-04-26 | $6.05 | $6.05 | 6,714 | — | — |
| 1991-04-25 | $6.05 | $6.05 | 9,724 | — | — |
| 1991-04-24 | $5.72 | $5.72 | 13,197 | — | — |
| 1991-04-23 | $5.72 | $5.72 | 21,416 | — | — |
| 1991-04-22 | $6.05 | $6.05 | 25,120 | — | — |
| 1991-04-19 | $5.72 | $5.72 | 30,098 | — | — |
| 1991-04-18 | $5.61 | $5.61 | 10,997 | — | — |
| 1991-04-17 | $5.51 | $5.51 | 16,554 | — | — |
| 1991-04-16 | $5.83 | $5.83 | 3,010 | — | — |
| 1991-04-15 | $5.83 | $5.83 | 23,037 | — | — |
| 1991-04-12 | $5.51 | $5.51 | 2,663 | — | — |
| 1991-04-11 | $5.61 | $5.61 | 46,537 | — | — |
| 1991-04-10 | $5.83 | $5.83 | 24,657 | — | — |
| 1991-04-09 | $5.61 | $5.61 | 1,621 | — | — |
| 1991-04-08 | $5.51 | $5.51 | 5,557 | — | — |
| 1991-04-05 | $5.29 | $5.29 | 8,451 | — | — |
| 1991-04-04 | $5.61 | $5.61 | 14,586 | — | — |
| 1991-04-03 | $5.61 | $5.61 | 27,783 | — | — |
| 1991-04-02 | $5.29 | $5.29 | 22,805 | — | — |
| 1991-04-01 | $5.72 | $5.72 | 28,246 | — | — |
| 1991-03-28 | $5.61 | $5.61 | 27,667 | — | — |
| 1991-03-27 | $5.40 | $5.40 | 12,039 | — | — |
| 1991-03-26 | $5.18 | $5.18 | 9,029 | — | — |
| 1991-03-25 | $5.18 | $5.18 | 3,936 | — | — |
| 1991-03-22 | $4.97 | $4.97 | 1,158 | — | — |
| 1991-03-21 | $4.97 | $4.97 | 15,628 | — | — |
| 1991-03-20 | $4.75 | $4.75 | 6,483 | — | — |
| 1991-03-19 | $4.75 | $4.75 | 2,547 | — | — |
| 1991-03-18 | $4.75 | $4.75 | 3,010 | — | — |
| 1991-03-15 | $4.43 | $4.43 | 17,364 | — | — |
| 1991-03-14 | $4.54 | $4.54 | 12,618 | — | — |
| 1991-03-13 | $4.43 | $4.43 | 6,251 | — | — |
| 1991-03-12 | $4.43 | $4.43 | 31,487 | — | — |
| 1991-03-11 | $4.10 | $4.10 | 8,451 | — | — |
| 1991-03-08 | $4.32 | $4.32 | 16,786 | — | — |
| 1991-03-07 | $4.32 | $4.32 | 6,946 | — | — |
| 1991-03-06 | $4.43 | $4.43 | 9,377 | — | — |
| 1991-03-05 | $4.32 | $4.32 | 8,566 | — | — |
| 1991-03-04 | $4.10 | $4.10 | 6,367 | — | — |
| 1991-03-01 | $3.89 | $3.89 | 4,052 | — | — |
| 1991-02-28 | $4.10 | $4.10 | 4,052 | — | — |
| 1991-02-27 | $4.10 | $4.10 | 8,335 | — | — |
| 1991-02-26 | $3.35 | $3.35 | 0 | — | — |
| 1991-02-25 | $3.35 | $3.35 | 463 | — | — |
| 1991-02-22 | $3.67 | $3.67 | 23,731 | — | — |
| 1991-02-21 | $3.56 | $3.56 | 14,239 | — | — |
| 1991-02-20 | $3.46 | $3.46 | 4,052 | — | — |
| 1991-02-19 | $3.56 | $3.56 | 14,933 | — | — |
| 1991-02-15 | $3.56 | $3.56 | 6,483 | — | — |
| 1991-02-14 | $3.56 | $3.56 | 6,830 | — | — |
| 1991-02-13 | $3.56 | $3.56 | 24,542 | — | — |
| 1991-02-12 | $3.56 | $3.56 | 2,778 | — | — |
| 1991-02-11 | $3.67 | $3.67 | 22,226 | — | — |
| 1991-02-08 | $3.24 | $3.24 | 6,830 | — | — |
| 1991-02-07 | $3.02 | $3.02 | 1,158 | — | — |
| 1991-02-06 | $3.24 | $3.24 | 4,631 | — | — |
| 1991-02-05 | $3.24 | $3.24 | 695 | — | — |
| 1991-02-04 | $3.24 | $3.24 | 2,894 | — | — |
| 1991-02-01 | $3.02 | $3.02 | 6,714 | — | — |
| 1991-01-31 | $3.02 | $3.02 | 1,736 | — | — |
| 1991-01-30 | $3.02 | $3.02 | 7,293 | — | — |
| 1991-01-29 | $2.81 | $2.81 | 1,389 | — | — |
| 1991-01-28 | $3.02 | $3.02 | 3,704 | — | — |
| 1991-01-25 | $2.86 | $2.86 | 1,736 | — | — |
| 1991-01-24 | $3.02 | $3.02 | 3,010 | — | — |
| 1991-01-23 | $2.70 | $2.70 | 2,547 | — | — |
| 1991-01-22 | $2.75 | $2.75 | 2,778 | — | — |
| 1991-01-21 | $2.81 | $2.81 | 3,589 | — | — |
| 1991-01-18 | $3.02 | $3.02 | 1,505 | — | — |
| 1991-01-17 | $2.59 | $2.59 | 4,167 | — | — |
| 1991-01-16 | $2.81 | $2.81 | 1,505 | — | — |
| 1991-01-15 | $3.02 | $3.02 | 232 | — | — |
| 1991-01-14 | $3.02 | $3.02 | 1,158 | — | — |
| 1991-01-11 | $2.81 | $2.81 | 579 | — | — |
| 1991-01-10 | $3.02 | $3.02 | 1,158 | — | — |
| 1991-01-09 | $3.02 | $3.02 | 1,158 | — | — |
| 1991-01-08 | $3.02 | $3.02 | 1,389 | — | — |
| 1991-01-07 | $2.81 | $2.81 | 5,209 | — | — |
| 1991-01-04 | $3.02 | $3.02 | 7,409 | — | — |
| 1991-01-03 | $3.02 | $3.02 | 4,631 | — | — |
| 1991-01-02 | $3.02 | $3.02 | 1,158 | — | — |