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
- 1973-02-21 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 | $6.57 | $7.87 | 1,654,261 | — | — |
| 1991-12-30 | $6.52 | $7.82 | 1,690,768 | — | — |
| 1991-12-27 | $6.26 | $7.50 | 648,771 | — | — |
| 1991-12-26 | $6.22 | $7.46 | 1,102,493 | — | — |
| 1991-12-24 | $6.06 | $7.27 | 937,693 | — | — |
| 1991-12-23 | $6.02 | $7.21 | 1,979,690 | — | — |
| 1991-12-20 | $5.82 | $6.98 | 2,135,103 | — | — |
| 1991-12-19 | $5.85 | $7.01 | 1,101,450 | — | — |
| 1991-12-18 | $5.86 | $7.03 | 1,983,862 | — | — |
| 1991-12-17 | $5.92 | $7.10 | 1,992,206 | — | — |
| 1991-12-16 | $5.94 | $7.13 | 2,418,810 | — | — |
| 1991-12-13 | $5.86 | $7.03 | 1,670,950 | — | — |
| 1991-12-12 | $5.80 | $6.95 | 1,447,740 | — | — |
| 1991-12-11 | $5.75 | $6.90 | 604,963 | — | — |
| 1991-12-10 | $5.75 | $6.90 | 1,291,284 | — | — |
| 1991-12-09 | $5.74 | $6.88 | 1,264,164 | — | — |
| 1991-12-06 | $5.75 | $6.86 | 1,792,986 | — | — |
| 1991-12-05 | $5.74 | $6.85 | 1,386,200 | — | — |
| 1991-12-04 | $5.69 | $6.79 | 1,551,000 | — | — |
| 1991-12-03 | $5.60 | $6.68 | 1,909,806 | — | — |
| 1991-12-02 | $5.70 | $6.80 | 1,745,006 | — | — |
| 1991-11-29 | $5.63 | $6.72 | 524,649 | — | — |
| 1991-11-27 | $5.63 | $6.72 | 1,275,638 | — | — |
| 1991-11-26 | $5.67 | $6.76 | 1,625,056 | — | — |
| 1991-11-25 | $5.76 | $6.88 | 2,237,321 | — | — |
| 1991-11-22 | $5.79 | $6.90 | 1,409,147 | — | — |
| 1991-11-21 | $5.80 | $6.92 | 2,185,169 | — | — |
| 1991-11-20 | $5.93 | $7.08 | 1,848,267 | — | — |
| 1991-11-19 | $6.05 | $7.22 | 2,359,356 | — | — |
| 1991-11-18 | $6.04 | $7.20 | 2,816,208 | — | — |
| 1991-11-15 | $6.14 | $7.32 | 2,031,842 | — | — |
| 1991-11-14 | $6.23 | $7.43 | 2,784,917 | — | — |
| 1991-11-13 | $6.22 | $7.42 | 3,657,941 | — | — |
| 1991-11-12 | $6.27 | $7.48 | 9,031,683 | — | — |
| 1991-11-11 | $6.10 | $7.28 | 2,726,507 | — | — |
| 1991-11-08 | $6.05 | $7.22 | 18,168,714 | — | — |
| 1991-11-07 | $6.99 | $8.33 | 1,391,415 | — | — |
| 1991-11-06 | $6.90 | $8.23 | 1,206,797 | — | — |
| 1991-11-05 | $6.90 | $8.23 | 1,830,535 | — | — |
| 1991-11-04 | $6.84 | $8.16 | 578,887 | — | — |
| 1991-11-01 | $6.77 | $8.08 | 1,721,016 | — | — |
| 1991-10-31 | $6.71 | $8.00 | 1,726,231 | — | — |
| 1991-10-30 | $6.75 | $8.05 | 955,425 | — | — |
| 1991-10-29 | $6.76 | $8.06 | 1,871,214 | — | — |
| 1991-10-28 | $6.68 | $7.96 | 1,118,139 | — | — |
| 1991-10-25 | $6.58 | $7.85 | 598,705 | — | — |
| 1991-10-24 | $6.66 | $7.95 | 1,183,850 | — | — |
| 1991-10-23 | $6.68 | $7.96 | 787,495 | — | — |
| 1991-10-22 | $6.66 | $7.95 | 880,326 | — | — |
| 1991-10-21 | $6.70 | $7.99 | 377,580 | — | — |
| 1991-10-18 | $6.71 | $8.00 | 352,548 | — | — |
| 1991-10-17 | $6.77 | $8.08 | 1,901,462 | — | — |
| 1991-10-16 | $6.72 | $8.02 | 1,730,403 | — | — |
| 1991-10-15 | $6.69 | $7.98 | 808,356 | — | — |
| 1991-10-14 | $6.63 | $7.90 | 622,695 | — | — |
| 1991-10-11 | $6.48 | $7.73 | 2,182,040 | — | — |
| 1991-10-10 | $6.52 | $7.78 | 1,522,838 | — | — |
| 1991-10-09 | $6.50 | $7.75 | 1,544,742 | — | — |
| 1991-10-08 | $6.47 | $7.72 | 2,075,650 | — | — |
| 1991-10-07 | $6.46 | $7.70 | 833,389 | — | — |
| 1991-10-04 | $6.51 | $7.76 | 1,021,136 | — | — |
| 1991-10-03 | $6.48 | $7.73 | 1,897,290 | — | — |
| 1991-10-02 | $6.52 | $7.78 | 835,475 | — | — |
| 1991-10-01 | $6.53 | $7.79 | 1,525,968 | — | — |
| 1991-09-30 | $6.52 | $7.78 | 939,779 | — | — |
| 1991-09-27 | $6.52 | $7.78 | 652,943 | — | — |
| 1991-09-26 | $6.57 | $7.83 | 438,077 | — | — |
| 1991-09-25 | $6.58 | $7.85 | 1,011,749 | — | — |
| 1991-09-24 | $6.58 | $7.85 | 974,199 | — | — |
| 1991-09-23 | $6.52 | $7.78 | 940,822 | — | — |
| 1991-09-20 | $6.53 | $7.79 | 1,009,663 | — | — |
| 1991-09-19 | $6.48 | $7.73 | 931,435 | — | — |
| 1991-09-18 | $6.40 | $7.63 | 1,723,102 | — | — |
| 1991-09-17 | $6.38 | $7.60 | 1,291,284 | — | — |
| 1991-09-16 | $6.36 | $7.59 | 911,617 | — | — |
| 1991-09-13 | $6.38 | $7.60 | 1,652,175 | — | — |
| 1991-09-12 | $6.33 | $7.55 | 1,677,208 | — | — |
| 1991-09-11 | $6.33 | $7.55 | 787,495 | — | — |
| 1991-09-10 | $6.32 | $7.53 | 820,872 | — | — |
| 1991-09-09 | $6.40 | $7.63 | 732,214 | — | — |
| 1991-09-06 | $6.47 | $7.72 | 502,745 | — | — |
| 1991-09-05 | $6.42 | $7.66 | 1,439,395 | — | — |
| 1991-09-04 | $6.57 | $7.83 | 958,554 | — | — |
| 1991-09-03 | $6.62 | $7.89 | 737,429 | — | — |
| 1991-08-30 | $6.68 | $7.93 | 1,378,899 | — | — |
| 1991-08-29 | $6.64 | $7.89 | 430,776 | — | — |
| 1991-08-28 | $6.69 | $7.94 | 831,303 | — | — |
| 1991-08-27 | $6.63 | $7.87 | 384,882 | — | — |
| 1991-08-26 | $6.64 | $7.89 | 459,981 | — | — |
| 1991-08-23 | $6.69 | $7.94 | 858,422 | — | — |
| 1991-08-22 | $6.63 | $7.87 | 789,581 | — | — |
| 1991-08-21 | $6.57 | $7.80 | 831,303 | — | — |
| 1991-08-20 | $6.40 | $7.60 | 1,296,499 | — | — |
| 1991-08-19 | $6.45 | $7.66 | 1,116,053 | — | — |
| 1991-08-16 | $6.60 | $7.84 | 917,875 | — | — |
| 1991-08-15 | $6.66 | $7.91 | 1,361,167 | — | — |
| 1991-08-14 | $6.60 | $7.84 | 1,436,266 | — | — |
| 1991-08-13 | $6.57 | $7.80 | 948,123 | — | — |
| 1991-08-12 | $6.56 | $7.79 | 1,197,410 | — | — |
| 1991-08-09 | $6.52 | $7.74 | 1,346,565 | — | — |
| 1991-08-08 | $6.48 | $7.70 | 854,250 | — | — |
| 1991-08-07 | $6.48 | $7.70 | 2,816,208 | — | — |
| 1991-08-06 | $6.41 | $7.62 | 2,802,648 | — | — |
| 1991-08-05 | $6.35 | $7.54 | 1,190,109 | — | — |
| 1991-08-02 | $6.39 | $7.59 | 3,773,719 | — | — |
| 1991-08-01 | $6.36 | $7.56 | 3,059,236 | — | — |
| 1991-07-31 | $6.47 | $7.69 | 2,282,172 | — | — |
| 1991-07-30 | $6.44 | $7.64 | 3,324,168 | — | — |
| 1991-07-29 | $6.26 | $7.43 | 4,686,379 | — | — |
| 1991-07-26 | $6.11 | $7.26 | 2,366,658 | — | — |
| 1991-07-25 | $6.15 | $7.30 | 2,616,987 | — | — |
| 1991-07-24 | $6.18 | $7.35 | 4,722,885 | — | — |
| 1991-07-23 | $6.21 | $7.37 | 2,067,305 | — | — |
| 1991-07-22 | $6.17 | $7.33 | 2,466,790 | — | — |
| 1991-07-19 | $6.26 | $7.43 | 2,500,167 | — | — |
| 1991-07-18 | $6.46 | $7.67 | 2,450,101 | — | — |
| 1991-07-17 | $6.35 | $7.54 | 3,285,576 | — | — |
| 1991-07-16 | $6.29 | $7.47 | 4,596,677 | — | — |
| 1991-07-15 | $6.36 | $7.56 | 3,798,752 | — | — |
| 1991-07-12 | $6.40 | $7.60 | 12,426,779 | — | — |
| 1991-07-11 | $7.17 | $8.51 | 526,735 | — | — |
| 1991-07-10 | $7.19 | $8.54 | 881,369 | — | — |
| 1991-07-09 | $7.13 | $8.47 | 943,951 | — | — |
| 1991-07-08 | $7.24 | $8.60 | 1,508,236 | — | — |
| 1991-07-05 | $7.20 | $8.56 | 1,839,923 | — | — |
| 1991-07-03 | $7.19 | $8.54 | 813,571 | — | — |
| 1991-07-02 | $7.23 | $8.58 | 1,652,175 | — | — |
| 1991-07-01 | $7.20 | $8.56 | 1,189,066 | — | — |
| 1991-06-28 | $7.13 | $8.47 | 781,237 | — | — |
| 1991-06-27 | $7.09 | $8.43 | 795,840 | — | — |
| 1991-06-26 | $7.00 | $8.31 | 1,241,218 | — | — |
| 1991-06-25 | $7.02 | $8.34 | 1,244,347 | — | — |
| 1991-06-24 | $7.00 | $8.31 | 1,188,023 | — | — |
| 1991-06-21 | $7.06 | $8.38 | 954,382 | — | — |
| 1991-06-20 | $6.99 | $8.30 | 1,032,610 | — | — |
| 1991-06-19 | $6.96 | $8.27 | 1,306,929 | — | — |
| 1991-06-18 | $7.02 | $8.34 | 1,055,556 | — | — |
| 1991-06-17 | $7.19 | $8.54 | 1,520,752 | — | — |
| 1991-06-14 | $7.09 | $8.43 | 1,487,375 | — | — |
| 1991-06-13 | $7.03 | $8.36 | 1,103,536 | — | — |
| 1991-06-12 | $7.05 | $8.37 | 2,125,716 | — | — |
| 1991-06-11 | $7.14 | $8.48 | 1,947,356 | — | — |
| 1991-06-10 | $7.13 | $8.47 | 946,037 | — | — |
| 1991-06-07 | $7.17 | $8.51 | 1,050,341 | — | — |
| 1991-06-06 | $7.29 | $8.65 | 899,100 | — | — |
| 1991-06-05 | $7.42 | $8.81 | 375,494 | — | — |
| 1991-06-04 | $7.41 | $8.80 | 492,315 | — | — |
| 1991-06-03 | $7.26 | $8.63 | 997,146 | — | — |
| 1991-05-31 | $7.43 | $8.79 | 840,690 | — | — |
| 1991-05-30 | $7.48 | $8.85 | 1,900,419 | — | — |
| 1991-05-29 | $7.44 | $8.81 | 568,457 | — | — |
| 1991-05-28 | $7.48 | $8.85 | 647,728 | — | — |
| 1991-05-24 | $7.48 | $8.85 | 424,517 | — | — |
| 1991-05-23 | $7.45 | $8.82 | 510,047 | — | — |
| 1991-05-22 | $7.49 | $8.86 | 883,455 | — | — |
| 1991-05-21 | $7.48 | $8.85 | 663,373 | — | — |
| 1991-05-20 | $7.36 | $8.71 | 895,971 | — | — |
| 1991-05-17 | $7.36 | $8.71 | 403,656 | — | — |
| 1991-05-16 | $7.24 | $8.57 | 734,300 | — | — |
| 1991-05-15 | $7.08 | $8.38 | 876,154 | — | — |
| 1991-05-14 | $7.24 | $8.57 | 628,953 | — | — |
| 1991-05-13 | $7.47 | $8.84 | 319,170 | — | — |
| 1991-05-10 | $7.51 | $8.89 | 1,270,423 | — | — |
| 1991-05-09 | $7.57 | $8.96 | 1,093,106 | — | — |
| 1991-05-08 | $7.48 | $8.85 | 878,240 | — | — |
| 1991-05-07 | $7.45 | $8.82 | 1,081,632 | — | — |
| 1991-05-06 | $7.36 | $8.71 | 567,414 | — | — |
| 1991-05-03 | $7.37 | $8.72 | 1,175,506 | — | — |
| 1991-05-02 | $7.29 | $8.62 | 841,733 | — | — |
| 1991-05-01 | $7.33 | $8.68 | 758,290 | — | — |
| 1991-04-30 | $7.30 | $8.64 | 838,604 | — | — |
| 1991-04-29 | $7.36 | $8.71 | 580,973 | — | — |
| 1991-04-26 | $7.33 | $8.68 | 890,756 | — | — |
| 1991-04-25 | $7.14 | $8.45 | 2,186,212 | — | — |
| 1991-04-24 | $7.15 | $8.47 | 1,063,901 | — | — |
| 1991-04-23 | $7.27 | $8.61 | 870,938 | — | — |
| 1991-04-22 | $7.29 | $8.62 | 1,264,164 | — | — |
| 1991-04-19 | $7.48 | $8.85 | 265,975 | — | — |
| 1991-04-18 | $7.61 | $9.01 | 347,332 | — | — |
| 1991-04-17 | $7.65 | $9.05 | 473,540 | — | — |
| 1991-04-16 | $7.63 | $9.03 | 576,801 | — | — |
| 1991-04-15 | $7.62 | $9.02 | 521,520 | — | — |
| 1991-04-12 | $7.65 | $9.05 | 933,521 | — | — |
| 1991-04-11 | $7.63 | $9.03 | 830,260 | — | — |
| 1991-04-10 | $7.26 | $8.59 | 740,558 | — | — |
| 1991-04-09 | $7.25 | $8.58 | 499,616 | — | — |
| 1991-04-08 | $7.38 | $8.74 | 1,330,919 | — | — |
| 1991-04-05 | $7.48 | $8.85 | 1,165,076 | — | — |
| 1991-04-04 | $7.62 | $9.02 | 1,310,058 | — | — |
| 1991-04-03 | $7.73 | $9.15 | 822,959 | — | — |
| 1991-04-02 | $7.66 | $9.06 | 814,614 | — | — |
| 1991-04-01 | $7.48 | $8.85 | 1,096,235 | — | — |
| 1991-03-28 | $7.50 | $8.88 | 829,217 | — | — |
| 1991-03-27 | $7.45 | $8.82 | 1,278,767 | — | — |
| 1991-03-26 | $7.35 | $8.69 | 1,996,379 | — | — |
| 1991-03-25 | $7.24 | $8.57 | 850,078 | — | — |
| 1991-03-22 | $7.19 | $8.51 | 1,089,977 | — | — |
| 1991-03-21 | $7.02 | $8.31 | 696,751 | — | — |
| 1991-03-20 | $6.97 | $8.25 | 926,220 | — | — |
| 1991-03-19 | $6.88 | $8.14 | 2,542,932 | — | — |
| 1991-03-18 | $6.91 | $8.18 | 1,874,343 | — | — |
| 1991-03-15 | $6.90 | $8.17 | 1,184,893 | — | — |
| 1991-03-14 | $6.91 | $8.18 | 2,009,938 | — | — |
| 1991-03-13 | $6.95 | $8.23 | 1,199,496 | — | — |
| 1991-03-12 | $7.00 | $8.28 | 2,122,586 | — | — |
| 1991-03-11 | $7.02 | $8.31 | 691,536 | — | — |
| 1991-03-08 | $7.01 | $8.30 | 1,157,774 | — | — |
| 1991-03-07 | $7.08 | $8.38 | 1,043,040 | — | — |
| 1991-03-06 | $7.02 | $8.31 | 3,279,318 | — | — |
| 1991-03-05 | $7.00 | $8.28 | 4,553,913 | — | — |
| 1991-03-04 | $7.01 | $8.30 | 1,406,018 | — | — |
| 1991-03-01 | $7.07 | $8.33 | 2,347,883 | — | — |
| 1991-02-28 | $6.93 | $8.16 | 1,468,600 | — | — |
| 1991-02-27 | $7.14 | $8.42 | 1,524,924 | — | — |
| 1991-02-26 | $7.15 | $8.43 | 1,011,749 | — | — |
| 1991-02-25 | $7.17 | $8.45 | 1,330,919 | — | — |
| 1991-02-22 | $7.17 | $8.45 | 786,452 | — | — |
| 1991-02-21 | $7.17 | $8.45 | 899,100 | — | — |
| 1991-02-20 | $7.21 | $8.50 | 793,753 | — | — |
| 1991-02-19 | $7.29 | $8.59 | 1,505,107 | — | — |
| 1991-02-15 | $7.27 | $8.57 | 998,189 | — | — |
| 1991-02-14 | $7.13 | $8.40 | 1,236,002 | — | — |
| 1991-02-13 | $7.21 | $8.50 | 1,352,823 | — | — |
| 1991-02-12 | $7.18 | $8.46 | 1,865,999 | — | — |
| 1991-02-11 | $7.26 | $8.56 | 2,117,371 | — | — |
| 1991-02-08 | $7.32 | $8.63 | 2,434,455 | — | — |
| 1991-02-07 | $7.18 | $8.46 | 2,913,211 | — | — |
| 1991-02-06 | $6.96 | $8.21 | 2,276,956 | — | — |
| 1991-02-05 | $6.69 | $7.88 | 2,410,465 | — | — |
| 1991-02-04 | $6.72 | $7.92 | 2,045,401 | — | — |
| 1991-02-01 | $6.75 | $7.95 | 1,598,980 | — | — |
| 1991-01-31 | $6.74 | $7.94 | 2,527,286 | — | — |
| 1991-01-30 | $6.62 | $7.80 | 4,324,444 | — | — |
| 1991-01-29 | $6.52 | $7.68 | 2,288,430 | — | — |
| 1991-01-28 | $6.56 | $7.73 | 5,960,974 | — | — |
| 1991-01-25 | $6.90 | $8.14 | 2,655,580 | — | — |
| 1991-01-24 | $6.83 | $8.05 | 1,759,608 | — | — |
| 1991-01-23 | $6.74 | $7.94 | 2,102,769 | — | — |
| 1991-01-22 | $6.70 | $7.90 | 3,187,530 | — | — |
| 1991-01-21 | $6.62 | $7.80 | 8,937,810 | — | — |
| 1991-01-18 | $7.00 | $8.25 | 1,395,588 | — | — |
| 1991-01-17 | $7.09 | $8.36 | 1,412,276 | — | — |
| 1991-01-16 | $6.90 | $8.14 | 596,619 | — | — |
| 1991-01-15 | $6.78 | $8.00 | 331,687 | — | — |
| 1991-01-14 | $6.76 | $7.97 | 1,094,149 | — | — |
| 1991-01-11 | $6.82 | $8.04 | 685,277 | — | — |
| 1991-01-10 | $6.74 | $7.94 | 906,402 | — | — |
| 1991-01-09 | $6.60 | $7.78 | 1,814,890 | — | — |
| 1991-01-08 | $6.81 | $8.02 | 924,133 | — | — |
| 1991-01-07 | $6.99 | $8.24 | 638,340 | — | — |
| 1991-01-04 | $7.03 | $8.29 | 1,229,744 | — | — |
| 1991-01-03 | $7.12 | $8.39 | 1,206,797 | — | — |
| 1991-01-02 | $7.17 | $8.45 | 570,543 | — | — |