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 | $8.37 | $9.83 | 8,792 | — | — |
| 1991-12-30 | $8.39 | $9.86 | 30,285 | — | — |
| 1991-12-27 | $8.09 | $9.50 | 40,054 | — | — |
| 1991-12-26 | $8.09 | $9.50 | 11,723 | — | — |
| 1991-12-24 | $8.09 | $9.50 | 3,419 | — | — |
| 1991-12-23 | $7.98 | $9.38 | 21,492 | — | — |
| 1991-12-20 | $8.09 | $9.50 | 44,938 | — | — |
| 1991-12-19 | $8.27 | $9.71 | 6,838 | — | — |
| 1991-12-18 | $8.24 | $9.68 | 24,911 | — | — |
| 1991-12-17 | $8.44 | $9.92 | 33,704 | — | — |
| 1991-12-16 | $8.62 | $10.13 | 488 | — | — |
| 1991-12-13 | $8.52 | $10.01 | 0 | — | — |
| 1991-12-12 | $8.52 | $10.01 | 7,815 | — | — |
| 1991-12-11 | $8.34 | $9.80 | 488 | — | — |
| 1991-12-10 | $8.39 | $9.86 | 6,350 | — | — |
| 1991-12-09 | $8.44 | $9.92 | 10,746 | — | — |
| 1991-12-06 | $8.57 | $10.07 | 26,865 | — | — |
| 1991-12-05 | $8.73 | $10.25 | 977 | — | — |
| 1991-12-04 | $8.96 | $10.52 | 55,684 | — | — |
| 1991-12-03 | $8.93 | $10.49 | 1,954 | — | — |
| 1991-12-02 | $8.83 | $10.37 | 26,865 | — | — |
| 1991-11-29 | $8.85 | $10.40 | 3,419 | — | — |
| 1991-11-27 | $8.85 | $10.40 | 85,481 | — | — |
| 1991-11-26 | $8.96 | $10.52 | 21,492 | — | — |
| 1991-11-25 | $8.98 | $10.55 | 28,819 | — | — |
| 1991-11-22 | $9.16 | $10.76 | 10,746 | — | — |
| 1991-11-21 | $9.21 | $10.82 | 7,327 | — | — |
| 1991-11-20 | $9.42 | $11.06 | 94,761 | — | — |
| 1991-11-19 | $9.49 | $11.15 | 488 | — | — |
| 1991-11-18 | $9.49 | $11.15 | 5,373 | — | — |
| 1991-11-15 | $9.47 | $11.12 | 30,773 | — | — |
| 1991-11-14 | $9.52 | $11.18 | 10,258 | — | — |
| 1991-11-13 | $9.52 | $11.18 | 977 | — | — |
| 1991-11-12 | $9.57 | $11.24 | 4,885 | — | — |
| 1991-11-11 | $9.57 | $11.24 | 488 | — | — |
| 1991-11-08 | $9.65 | $11.33 | 17,585 | — | — |
| 1991-11-07 | $9.60 | $11.27 | 20,027 | — | — |
| 1991-11-06 | $9.62 | $11.30 | 0 | — | — |
| 1991-11-05 | $9.62 | $11.30 | 25,400 | — | — |
| 1991-11-04 | $9.55 | $11.21 | 29,308 | — | — |
| 1991-11-01 | $9.70 | $11.39 | 1,954 | — | — |
| 1991-10-31 | $9.67 | $11.21 | 3,419 | — | — |
| 1991-10-30 | $9.57 | $11.09 | 1,954 | — | — |
| 1991-10-29 | $9.34 | $10.83 | 3,419 | — | — |
| 1991-10-28 | $9.34 | $10.83 | 977 | — | — |
| 1991-10-25 | $9.37 | $10.86 | 8,304 | — | — |
| 1991-10-24 | $9.31 | $10.80 | 42,008 | — | — |
| 1991-10-23 | $9.29 | $10.77 | 14,654 | — | — |
| 1991-10-22 | $9.37 | $10.86 | 7,327 | — | — |
| 1991-10-21 | $9.37 | $10.86 | 3,419 | — | — |
| 1991-10-18 | $9.42 | $10.92 | 20,027 | — | — |
| 1991-10-17 | $9.26 | $10.74 | 30,773 | — | — |
| 1991-10-16 | $9.16 | $10.62 | 10,258 | — | — |
| 1991-10-15 | $9.21 | $10.68 | 1,954 | — | — |
| 1991-10-14 | $9.08 | $10.53 | 44,938 | — | — |
| 1991-10-11 | $9.01 | $10.44 | 6,838 | — | — |
| 1991-10-10 | $9.06 | $10.50 | 25,400 | — | — |
| 1991-10-09 | $9.06 | $10.50 | 27,842 | — | — |
| 1991-10-08 | $9.08 | $10.53 | 3,419 | — | — |
| 1991-10-07 | $9.08 | $10.53 | 21,492 | — | — |
| 1991-10-04 | $9.08 | $10.53 | 23,935 | — | — |
| 1991-10-03 | $9.08 | $10.53 | 35,169 | — | — |
| 1991-10-02 | $9.16 | $10.62 | 15,142 | — | — |
| 1991-10-01 | $9.19 | $10.65 | 12,700 | — | — |
| 1991-09-30 | $8.98 | $10.41 | 235,438 | — | — |
| 1991-09-27 | $9.01 | $10.44 | 488 | — | — |
| 1991-09-26 | $9.01 | $10.44 | 5,373 | — | — |
| 1991-09-25 | $9.11 | $10.56 | 6,350 | — | — |
| 1991-09-24 | $9.06 | $10.50 | 488 | — | — |
| 1991-09-23 | $8.96 | $10.38 | 0 | — | — |
| 1991-09-20 | $8.96 | $10.38 | 0 | — | — |
| 1991-09-19 | $8.96 | $10.38 | 488 | — | — |
| 1991-09-18 | $8.98 | $10.41 | 5,862 | — | — |
| 1991-09-17 | $9.08 | $10.53 | 37,123 | — | — |
| 1991-09-16 | $8.96 | $10.38 | 4,885 | — | — |
| 1991-09-13 | $8.96 | $10.38 | 9,769 | — | — |
| 1991-09-12 | $9.01 | $10.44 | 13,188 | — | — |
| 1991-09-11 | $8.85 | $10.26 | 8,304 | — | — |
| 1991-09-10 | $8.85 | $10.26 | 2,931 | — | — |
| 1991-09-09 | $8.93 | $10.35 | 5,373 | — | — |
| 1991-09-06 | $8.93 | $10.35 | 31,261 | — | — |
| 1991-09-05 | $8.93 | $10.35 | 488 | — | — |
| 1991-09-04 | $8.93 | $10.35 | 38,100 | — | — |
| 1991-09-03 | $8.85 | $10.26 | 29,308 | — | — |
| 1991-08-30 | $8.65 | $10.03 | 9,769 | — | — |
| 1991-08-29 | $8.60 | $9.97 | 13,188 | — | — |
| 1991-08-28 | $8.62 | $10.00 | 0 | — | — |
| 1991-08-27 | $8.62 | $10.00 | 7,327 | — | — |
| 1991-08-26 | $8.70 | $10.09 | 0 | — | — |
| 1991-08-23 | $8.70 | $10.09 | 4,885 | — | — |
| 1991-08-22 | $8.80 | $10.20 | 6,838 | — | — |
| 1991-08-21 | $8.78 | $10.18 | 156,796 | — | — |
| 1991-08-20 | $8.57 | $9.94 | 68,384 | — | — |
| 1991-08-19 | $8.29 | $9.61 | 80,596 | — | — |
| 1991-08-16 | $8.70 | $10.09 | 16,608 | — | — |
| 1991-08-15 | $8.78 | $10.18 | 6,350 | — | — |
| 1991-08-14 | $8.65 | $10.03 | 3,419 | — | — |
| 1991-08-13 | $8.70 | $10.09 | 1,954 | — | — |
| 1991-08-12 | $8.83 | $10.23 | 91,342 | — | — |
| 1991-08-09 | $8.85 | $10.26 | 29,796 | — | — |
| 1991-08-08 | $8.96 | $10.38 | 0 | — | — |
| 1991-08-07 | $8.96 | $10.38 | 55,196 | — | — |
| 1991-08-06 | $8.80 | $10.20 | 28,331 | — | — |
| 1991-08-05 | $8.60 | $9.97 | 7,327 | — | — |
| 1991-08-02 | $8.62 | $10.00 | 8,792 | — | — |
| 1991-08-01 | $8.62 | $10.00 | 2,442 | — | — |
| 1991-07-31 | $8.60 | $9.97 | 285,749 | — | — |
| 1991-07-30 | $8.57 | $9.94 | 70,827 | — | — |
| 1991-07-29 | $8.50 | $9.85 | 4,885 | — | — |
| 1991-07-26 | $8.44 | $9.79 | 17,585 | — | — |
| 1991-07-25 | $8.44 | $9.79 | 80,596 | — | — |
| 1991-07-24 | $8.62 | $10.00 | 5,373 | — | — |
| 1991-07-23 | $8.55 | $9.91 | 10,258 | — | — |
| 1991-07-22 | $8.55 | $9.91 | 28,331 | — | — |
| 1991-07-19 | $8.39 | $9.73 | 10,258 | — | — |
| 1991-07-18 | $8.34 | $9.67 | 5,862 | — | — |
| 1991-07-17 | $8.39 | $9.73 | 49,334 | — | — |
| 1991-07-16 | $8.29 | $9.61 | 11,723 | — | — |
| 1991-07-15 | $8.29 | $9.61 | 11,235 | — | — |
| 1991-07-12 | $8.16 | $9.46 | 4,396 | — | — |
| 1991-07-11 | $8.19 | $9.49 | 6,350 | — | — |
| 1991-07-10 | $8.21 | $9.52 | 26,377 | — | — |
| 1991-07-09 | $8.06 | $9.34 | 12,700 | — | — |
| 1991-07-08 | $7.96 | $9.23 | 132,861 | — | — |
| 1991-07-05 | $8.01 | $9.29 | 1,954 | — | — |
| 1991-07-03 | $7.93 | $9.20 | 11,723 | — | — |
| 1991-07-02 | $8.01 | $9.29 | 3,908 | — | — |
| 1991-07-01 | $7.98 | $9.26 | 100,623 | — | — |
| 1991-06-28 | $7.83 | $9.08 | 47,869 | — | — |
| 1991-06-27 | $7.83 | $9.08 | 5,373 | — | — |
| 1991-06-26 | $7.83 | $9.08 | 2,442 | — | — |
| 1991-06-25 | $7.83 | $9.08 | 38,100 | — | — |
| 1991-06-24 | $7.73 | $8.96 | 25,400 | — | — |
| 1991-06-21 | $7.81 | $9.05 | 28,331 | — | — |
| 1991-06-20 | $7.81 | $9.05 | 0 | — | — |
| 1991-06-19 | $7.81 | $9.05 | 20,515 | — | — |
| 1991-06-18 | $7.86 | $9.11 | 44,938 | — | — |
| 1991-06-17 | $7.88 | $9.14 | 29,796 | — | — |
| 1991-06-14 | $7.75 | $8.99 | 82,550 | — | — |
| 1991-06-13 | $7.65 | $8.87 | 1,465 | — | — |
| 1991-06-12 | $7.63 | $8.84 | 46,892 | — | — |
| 1991-06-11 | $7.63 | $8.84 | 15,142 | — | — |
| 1991-06-10 | $7.50 | $8.69 | 488 | — | — |
| 1991-06-07 | $7.50 | $8.69 | 21,004 | — | — |
| 1991-06-06 | $7.57 | $8.78 | 63,011 | — | — |
| 1991-06-05 | $7.68 | $8.90 | 27,842 | — | — |
| 1991-06-04 | $7.73 | $8.96 | 11,723 | — | — |
| 1991-06-03 | $7.78 | $9.02 | 24,911 | — | — |
| 1991-05-31 | $7.70 | $8.93 | 4,396 | — | — |
| 1991-05-30 | $7.60 | $8.81 | 15,142 | — | — |
| 1991-05-29 | $7.68 | $8.90 | 27,842 | — | — |
| 1991-05-28 | $7.75 | $8.99 | 10,746 | — | — |
| 1991-05-24 | $7.81 | $9.05 | 26,377 | — | — |
| 1991-05-23 | $7.81 | $9.05 | 18,073 | — | — |
| 1991-05-22 | $7.91 | $9.17 | 36,146 | — | — |
| 1991-05-21 | $7.88 | $9.14 | 25,888 | — | — |
| 1991-05-20 | $7.83 | $9.08 | 4,885 | — | — |
| 1991-05-17 | $7.93 | $9.20 | 2,442 | — | — |
| 1991-05-16 | $7.98 | $9.26 | 11,723 | — | — |
| 1991-05-15 | $7.86 | $9.11 | 4,885 | — | — |
| 1991-05-14 | $7.70 | $8.93 | 29,796 | — | — |
| 1991-05-13 | $7.75 | $8.99 | 13,677 | — | — |
| 1991-05-10 | $8.09 | $9.37 | 14,165 | — | — |
| 1991-05-09 | $8.27 | $9.43 | 28,819 | — | — |
| 1991-05-08 | $8.21 | $9.37 | 9,281 | — | — |
| 1991-05-07 | $8.01 | $9.14 | 27,842 | — | — |
| 1991-05-06 | $7.83 | $8.94 | 16,119 | — | — |
| 1991-05-03 | $7.70 | $8.79 | 2,442 | — | — |
| 1991-05-02 | $7.70 | $8.79 | 42,496 | — | — |
| 1991-05-01 | $7.83 | $8.94 | 12,212 | — | — |
| 1991-04-30 | $7.78 | $8.88 | 37,123 | — | — |
| 1991-04-29 | $8.06 | $9.20 | 11,235 | — | — |
| 1991-04-26 | $7.78 | $8.88 | 4,396 | — | — |
| 1991-04-25 | $7.57 | $8.64 | 19,050 | — | — |
| 1991-04-24 | $7.60 | $8.67 | 23,935 | — | — |
| 1991-04-23 | $7.60 | $8.67 | 56,661 | — | — |
| 1991-04-22 | $7.40 | $8.44 | 14,165 | — | — |
| 1991-04-19 | $7.42 | $8.47 | 3,908 | — | — |
| 1991-04-18 | $7.40 | $8.44 | 1,465 | — | — |
| 1991-04-17 | $7.37 | $8.41 | 13,677 | — | — |
| 1991-04-16 | $7.27 | $8.29 | 87,434 | — | — |
| 1991-04-15 | $7.19 | $8.21 | 2,931 | — | — |
| 1991-04-12 | $7.11 | $8.12 | 131,396 | — | — |
| 1991-04-11 | $7.09 | $8.09 | 4,885 | — | — |
| 1991-04-10 | $7.06 | $8.06 | 41,519 | — | — |
| 1991-04-09 | $7.09 | $8.09 | 38,588 | — | — |
| 1991-04-08 | $7.11 | $8.12 | 54,708 | — | — |
| 1991-04-05 | $7.11 | $8.12 | 13,188 | — | — |
| 1991-04-04 | $7.19 | $8.21 | 24,911 | — | — |
| 1991-04-03 | $7.17 | $8.18 | 11,723 | — | — |
| 1991-04-02 | $7.14 | $8.15 | 253,022 | — | — |
| 1991-04-01 | $7.11 | $8.12 | 14,654 | — | — |
| 1991-03-28 | $6.96 | $7.94 | 4,885 | — | — |
| 1991-03-27 | $6.94 | $7.91 | 1,954 | — | — |
| 1991-03-26 | $7.01 | $8.00 | 36,146 | — | — |
| 1991-03-25 | $6.83 | $7.80 | 1,465 | — | — |
| 1991-03-22 | $6.83 | $7.80 | 3,419 | — | — |
| 1991-03-21 | $6.86 | $7.83 | 26,377 | — | — |
| 1991-03-20 | $6.91 | $7.88 | 2,442 | — | — |
| 1991-03-19 | $6.99 | $7.97 | 16,119 | — | — |
| 1991-03-18 | $7.09 | $8.09 | 488 | — | — |
| 1991-03-15 | $7.06 | $8.06 | 20,027 | — | — |
| 1991-03-14 | $6.86 | $7.83 | 488 | — | — |
| 1991-03-13 | $6.83 | $7.80 | 4,396 | — | — |
| 1991-03-12 | $6.88 | $7.85 | 6,838 | — | — |
| 1991-03-11 | $6.83 | $7.80 | 18,561 | — | — |
| 1991-03-08 | $6.88 | $7.85 | 6,350 | — | — |
| 1991-03-07 | $6.81 | $7.77 | 4,885 | — | — |
| 1991-03-06 | $6.83 | $7.80 | 10,746 | — | — |
| 1991-03-05 | $6.73 | $7.68 | 7,327 | — | — |
| 1991-03-04 | $6.70 | $7.65 | 7,815 | — | — |
| 1991-03-01 | $6.76 | $7.71 | 7,327 | — | — |
| 1991-02-28 | $6.81 | $7.77 | 5,862 | — | — |
| 1991-02-27 | $6.76 | $7.71 | 53,731 | — | — |
| 1991-02-26 | $6.73 | $7.68 | 1,465 | — | — |
| 1991-02-25 | $6.70 | $7.65 | 0 | — | — |
| 1991-02-22 | $6.70 | $7.65 | 55,684 | — | — |
| 1991-02-21 | $6.63 | $7.56 | 98,180 | — | — |
| 1991-02-20 | $6.58 | $7.50 | 14,654 | — | — |
| 1991-02-19 | $6.78 | $7.74 | 14,654 | — | — |
| 1991-02-15 | $6.65 | $7.59 | 8,304 | — | — |
| 1991-02-14 | $6.65 | $7.59 | 15,142 | — | — |
| 1991-02-13 | $6.65 | $7.59 | 15,631 | — | — |
| 1991-02-12 | $6.60 | $7.53 | 7,815 | — | — |
| 1991-02-11 | $6.65 | $7.59 | 62,034 | — | — |
| 1991-02-08 | $6.42 | $7.33 | 30,285 | — | — |
| 1991-02-07 | $6.53 | $7.45 | 46,404 | — | — |
| 1991-02-06 | $6.42 | $7.33 | 27,354 | — | — |
| 1991-02-05 | $6.60 | $7.53 | 8,304 | — | — |
| 1991-02-04 | $6.50 | $7.42 | 56,661 | — | — |
| 1991-02-01 | $6.42 | $7.33 | 21,004 | — | — |
| 1991-01-31 | $6.53 | $7.45 | 1,465 | — | — |
| 1991-01-30 | $6.60 | $7.53 | 110,880 | — | — |
| 1991-01-29 | $6.47 | $7.39 | 5,373 | — | — |
| 1991-01-28 | $6.42 | $7.33 | 5,373 | — | — |
| 1991-01-25 | $6.40 | $7.30 | 204,176 | — | — |
| 1991-01-24 | $6.30 | $7.18 | 23,446 | — | — |
| 1991-01-23 | $6.30 | $7.18 | 3,908 | — | — |
| 1991-01-22 | $6.32 | $7.21 | 2,442 | — | — |
| 1991-01-21 | $6.24 | $7.12 | 3,419 | — | — |
| 1991-01-18 | $6.30 | $7.18 | 143,119 | — | — |
| 1991-01-17 | $6.30 | $7.18 | 14,165 | — | — |
| 1991-01-16 | $6.09 | $6.95 | 0 | — | — |
| 1991-01-15 | $6.09 | $6.95 | 18,073 | — | — |
| 1991-01-14 | $6.01 | $6.86 | 15,142 | — | — |
| 1991-01-11 | $6.09 | $6.95 | 12,700 | — | — |
| 1991-01-10 | $5.99 | $6.83 | 65,454 | — | — |
| 1991-01-09 | $5.94 | $6.77 | 195,384 | — | — |
| 1991-01-08 | $5.96 | $6.80 | 20,027 | — | — |
| 1991-01-07 | $5.94 | $6.77 | 137,257 | — | — |
| 1991-01-04 | $6.14 | $7.01 | 31,261 | — | — |
| 1991-01-03 | $6.30 | $7.18 | 977 | — | — |
| 1991-01-02 | $6.35 | $7.24 | 7,327 | — | — |