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
- 1980-02-27 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 | $6.58 | $6.58 | 42,300 | — | — |
| 1991-12-30 | $6.54 | $6.54 | 22,800 | — | — |
| 1991-12-27 | $6.58 | $6.58 | 33,000 | — | — |
| 1991-12-26 | $6.33 | $6.33 | 7,500 | — | — |
| 1991-12-24 | $6.25 | $6.25 | 9,600 | — | — |
| 1991-12-23 | $6.13 | $6.13 | 22,200 | — | — |
| 1991-12-20 | $6.00 | $6.00 | 13,500 | — | — |
| 1991-12-19 | $6.04 | $6.04 | 69,300 | — | — |
| 1991-12-18 | $6.08 | $6.08 | 42,900 | — | — |
| 1991-12-17 | $6.08 | $6.08 | 3,900 | — | — |
| 1991-12-16 | $6.08 | $6.08 | 27,900 | — | — |
| 1991-12-13 | $6.13 | $6.13 | 6,600 | — | — |
| 1991-12-12 | $6.04 | $6.04 | 13,200 | — | — |
| 1991-12-11 | $5.96 | $5.96 | 32,700 | — | — |
| 1991-12-10 | $6.04 | $6.04 | 600 | — | — |
| 1991-12-09 | $6.00 | $6.00 | 23,100 | — | — |
| 1991-12-06 | $6.04 | $6.04 | 6,000 | — | — |
| 1991-12-05 | $6.04 | $6.04 | 21,000 | — | — |
| 1991-12-04 | $6.13 | $6.13 | 10,800 | — | — |
| 1991-12-03 | $6.08 | $6.08 | 5,700 | — | — |
| 1991-12-02 | $6.13 | $6.13 | 13,500 | — | — |
| 1991-11-29 | $6.08 | $6.08 | 2,100 | — | — |
| 1991-11-27 | $6.13 | $6.13 | 4,500 | — | — |
| 1991-11-26 | $6.04 | $6.04 | 12,300 | — | — |
| 1991-11-25 | $6.13 | $6.13 | 115,800 | — | — |
| 1991-11-22 | $6.13 | $6.13 | 4,800 | — | — |
| 1991-11-21 | $6.13 | $6.13 | 6,300 | — | — |
| 1991-11-20 | $6.08 | $6.08 | 2,100 | — | — |
| 1991-11-19 | $6.08 | $6.08 | 29,100 | — | — |
| 1991-11-18 | $6.21 | $6.21 | 50,400 | — | — |
| 1991-11-15 | $6.17 | $6.17 | 51,000 | — | — |
| 1991-11-14 | $6.25 | $6.25 | 15,600 | — | — |
| 1991-11-13 | $6.25 | $6.25 | 15,300 | — | — |
| 1991-11-12 | $6.21 | $6.21 | 12,900 | — | — |
| 1991-11-11 | $6.25 | $6.25 | 16,200 | — | — |
| 1991-11-08 | $6.25 | $6.25 | 10,500 | — | — |
| 1991-11-07 | $6.17 | $6.17 | 19,200 | — | — |
| 1991-11-06 | $6.17 | $6.17 | 55,500 | — | — |
| 1991-11-05 | $5.96 | $5.96 | 8,400 | — | — |
| 1991-11-04 | $5.88 | $5.88 | 600 | — | — |
| 1991-11-01 | $5.92 | $5.92 | 600 | — | — |
| 1991-10-31 | $5.92 | $5.92 | 19,200 | — | — |
| 1991-10-30 | $5.92 | $5.92 | 39,000 | — | — |
| 1991-10-29 | $5.92 | $5.92 | 12,600 | — | — |
| 1991-10-28 | $5.96 | $5.96 | 3,600 | — | — |
| 1991-10-25 | $6.00 | $6.00 | 9,900 | — | — |
| 1991-10-24 | $6.00 | $6.00 | 19,800 | — | — |
| 1991-10-23 | $6.17 | $6.17 | 49,200 | — | — |
| 1991-10-22 | $6.21 | $6.21 | 6,000 | — | — |
| 1991-10-21 | $6.08 | $6.08 | 24,000 | — | — |
| 1991-10-18 | $6.13 | $6.13 | 30,900 | — | — |
| 1991-10-17 | $6.00 | $6.00 | 46,200 | — | — |
| 1991-10-16 | $6.00 | $6.00 | 74,100 | — | — |
| 1991-10-15 | $6.33 | $6.33 | 5,400 | — | — |
| 1991-10-14 | $6.38 | $6.38 | 8,400 | — | — |
| 1991-10-11 | $6.29 | $6.29 | 26,100 | — | — |
| 1991-10-10 | $6.29 | $6.29 | 13,500 | — | — |
| 1991-10-09 | $6.29 | $6.29 | 48,900 | — | — |
| 1991-10-08 | $6.42 | $6.42 | 15,900 | — | — |
| 1991-10-07 | $6.67 | $6.67 | 24,600 | — | — |
| 1991-10-04 | $6.71 | $6.71 | 600 | — | — |
| 1991-10-03 | $6.75 | $6.75 | 7,500 | — | — |
| 1991-10-02 | $6.96 | $6.96 | 6,000 | — | — |
| 1991-10-01 | $6.79 | $6.79 | 21,300 | — | — |
| 1991-09-30 | $6.54 | $6.54 | 20,700 | — | — |
| 1991-09-27 | $6.33 | $6.33 | 17,700 | — | — |
| 1991-09-26 | $6.42 | $6.42 | 12,000 | — | — |
| 1991-09-25 | $6.42 | $6.42 | 2,700 | — | — |
| 1991-09-24 | $6.33 | $6.33 | 17,400 | — | — |
| 1991-09-23 | $6.42 | $6.42 | 8,700 | — | — |
| 1991-09-20 | $6.38 | $6.38 | 16,500 | — | — |
| 1991-09-19 | $6.29 | $6.29 | 2,100 | — | — |
| 1991-09-18 | $6.33 | $6.33 | 600 | — | — |
| 1991-09-17 | $6.33 | $6.33 | 57,300 | — | — |
| 1991-09-16 | $6.21 | $6.21 | 16,200 | — | — |
| 1991-09-13 | $6.33 | $6.33 | 5,100 | — | — |
| 1991-09-12 | $6.21 | $6.21 | 6,000 | — | — |
| 1991-09-11 | $6.17 | $6.17 | 45,600 | — | — |
| 1991-09-10 | $6.21 | $6.21 | 18,600 | — | — |
| 1991-09-09 | $6.13 | $6.13 | 18,600 | — | — |
| 1991-09-06 | $6.13 | $6.13 | 64,800 | — | — |
| 1991-09-05 | $6.17 | $6.17 | 21,300 | — | — |
| 1991-09-04 | $6.25 | $6.25 | 7,800 | — | — |
| 1991-09-03 | $6.42 | $6.42 | 1,500 | — | — |
| 1991-08-30 | $6.42 | $6.42 | 6,300 | — | — |
| 1991-08-29 | $6.38 | $6.38 | 7,200 | — | — |
| 1991-08-28 | $6.46 | $6.46 | 24,000 | — | — |
| 1991-08-27 | $6.25 | $6.25 | 54,000 | — | — |
| 1991-08-26 | $6.17 | $6.17 | 101,100 | — | — |
| 1991-08-23 | $6.38 | $6.38 | 11,400 | — | — |
| 1991-08-22 | $6.38 | $6.38 | 147,000 | — | — |
| 1991-08-21 | $6.33 | $6.33 | 56,400 | — | — |
| 1991-08-20 | $6.21 | $6.21 | 6,600 | — | — |
| 1991-08-19 | $6.29 | $6.29 | 14,100 | — | — |
| 1991-08-16 | $6.58 | $6.58 | 21,000 | — | — |
| 1991-08-15 | $6.67 | $6.67 | 2,700 | — | — |
| 1991-08-14 | $6.58 | $6.58 | 77,700 | — | — |
| 1991-08-13 | $6.58 | $6.58 | 53,400 | — | — |
| 1991-08-12 | $6.54 | $6.54 | 139,500 | — | — |
| 1991-08-09 | $6.58 | $6.58 | 107,700 | — | — |
| 1991-08-08 | $6.38 | $6.38 | 30,300 | — | — |
| 1991-08-07 | $6.25 | $6.25 | 112,200 | — | — |
| 1991-08-06 | $6.54 | $6.54 | 11,400 | — | — |
| 1991-08-05 | $6.63 | $6.63 | 49,500 | — | — |
| 1991-08-02 | $6.71 | $6.71 | 5,700 | — | — |
| 1991-08-01 | $6.96 | $6.96 | 44,400 | — | — |
| 1991-07-31 | $7.13 | $7.13 | 21,300 | — | — |
| 1991-07-30 | $7.42 | $7.42 | 21,300 | — | — |
| 1991-07-29 | $7.29 | $7.29 | 28,500 | — | — |
| 1991-07-26 | $7.42 | $7.42 | 33,000 | — | — |
| 1991-07-25 | $7.38 | $7.38 | 10,800 | — | — |
| 1991-07-24 | $7.33 | $7.33 | 34,500 | — | — |
| 1991-07-23 | $7.46 | $7.46 | 3,600 | — | — |
| 1991-07-22 | $7.54 | $7.54 | 4,800 | — | — |
| 1991-07-19 | $7.54 | $7.54 | 2,400 | — | — |
| 1991-07-18 | $7.42 | $7.42 | 11,400 | — | — |
| 1991-07-17 | $7.50 | $7.50 | 16,800 | — | — |
| 1991-07-16 | $7.63 | $7.63 | 1,800 | — | — |
| 1991-07-15 | $7.67 | $7.67 | 3,300 | — | — |
| 1991-07-12 | $7.67 | $7.67 | 1,500 | — | — |
| 1991-07-11 | $7.71 | $7.71 | 12,000 | — | — |
| 1991-07-10 | $7.83 | $7.83 | 44,100 | — | — |
| 1991-07-09 | $7.75 | $7.75 | 45,900 | — | — |
| 1991-07-08 | $7.58 | $7.58 | 14,700 | — | — |
| 1991-07-05 | $7.75 | $7.75 | 5,400 | — | — |
| 1991-07-03 | $7.71 | $7.71 | 2,400 | — | — |
| 1991-07-02 | $7.58 | $7.58 | 1,200 | — | — |
| 1991-07-01 | $7.58 | $7.58 | 21,300 | — | — |
| 1991-06-28 | $7.71 | $7.71 | 84,900 | — | — |
| 1991-06-27 | $7.92 | $7.92 | 166,800 | — | — |
| 1991-06-26 | $7.79 | $7.79 | 99,600 | — | — |
| 1991-06-25 | $7.67 | $7.67 | 7,500 | — | — |
| 1991-06-24 | $7.67 | $7.67 | 9,900 | — | — |
| 1991-06-21 | $7.71 | $7.71 | 2,400 | — | — |
| 1991-06-20 | $7.75 | $7.75 | 6,000 | — | — |
| 1991-06-19 | $7.75 | $7.75 | 3,900 | — | — |
| 1991-06-18 | $7.79 | $7.79 | 23,700 | — | — |
| 1991-06-17 | $7.67 | $7.67 | 4,500 | — | — |
| 1991-06-14 | $7.67 | $7.67 | 15,000 | — | — |
| 1991-06-13 | $7.67 | $7.67 | 121,200 | — | — |
| 1991-06-12 | $7.67 | $7.67 | 30,900 | — | — |
| 1991-06-11 | $7.75 | $7.75 | 72,900 | — | — |
| 1991-06-10 | $7.79 | $7.79 | 31,200 | — | — |
| 1991-06-07 | $7.71 | $7.71 | 21,000 | — | — |
| 1991-06-06 | $7.71 | $7.71 | 4,800 | — | — |
| 1991-06-05 | $7.79 | $7.79 | 7,200 | — | — |
| 1991-06-04 | $7.96 | $7.96 | 900 | — | — |
| 1991-06-03 | $8.00 | $8.00 | 23,100 | — | — |
| 1991-05-31 | $7.92 | $7.92 | 30,900 | — | — |
| 1991-05-30 | $7.71 | $7.71 | 20,100 | — | — |
| 1991-05-29 | $7.79 | $7.79 | 9,600 | — | — |
| 1991-05-28 | $7.83 | $7.83 | 4,500 | — | — |
| 1991-05-24 | $7.75 | $7.75 | 36,600 | — | — |
| 1991-05-23 | $7.92 | $7.92 | 27,300 | — | — |
| 1991-05-22 | $7.96 | $7.96 | 2,400 | — | — |
| 1991-05-21 | $7.92 | $7.92 | 9,600 | — | — |
| 1991-05-20 | $7.96 | $7.96 | 12,300 | — | — |
| 1991-05-17 | $7.88 | $7.87 | 13,800 | — | — |
| 1991-05-16 | $7.67 | $7.67 | 13,200 | — | — |
| 1991-05-15 | $7.67 | $7.67 | 5,100 | — | — |
| 1991-05-14 | $7.71 | $7.71 | 63,000 | — | — |
| 1991-05-13 | $7.13 | $7.13 | 79,500 | — | — |
| 1991-05-10 | $7.38 | $7.38 | 20,100 | — | — |
| 1991-05-09 | $7.54 | $7.54 | 29,700 | — | — |
| 1991-05-08 | $7.67 | $7.67 | 66,900 | — | — |
| 1991-05-07 | $7.71 | $7.71 | 112,500 | — | — |
| 1991-05-06 | $8.08 | $8.08 | 8,400 | — | — |
| 1991-05-03 | $8.08 | $8.08 | 26,100 | — | — |
| 1991-05-02 | $8.04 | $8.04 | 45,300 | — | — |
| 1991-05-01 | $8.04 | $8.04 | 77,400 | — | — |
| 1991-04-30 | $8.50 | $8.50 | 12,000 | — | — |
| 1991-04-29 | $8.54 | $8.54 | 19,200 | — | — |
| 1991-04-26 | $8.38 | $8.38 | 3,900 | — | — |
| 1991-04-25 | $8.54 | $8.54 | 13,500 | — | — |
| 1991-04-24 | $8.33 | $8.33 | 29,100 | — | — |
| 1991-04-23 | $8.25 | $8.25 | 79,800 | — | — |
| 1991-04-22 | $8.71 | $8.71 | 21,900 | — | — |
| 1991-04-19 | $8.96 | $8.96 | 2,700 | — | — |
| 1991-04-18 | $9.00 | $9.00 | 32,700 | — | — |
| 1991-04-17 | $8.88 | $8.88 | 29,400 | — | — |
| 1991-04-16 | $9.08 | $9.08 | 65,700 | — | — |
| 1991-04-15 | $9.13 | $9.13 | 39,600 | — | — |
| 1991-04-12 | $9.17 | $9.17 | 29,100 | — | — |
| 1991-04-11 | $8.96 | $8.96 | 26,700 | — | — |
| 1991-04-10 | $8.96 | $8.96 | 53,700 | — | — |
| 1991-04-09 | $8.83 | $8.83 | 43,500 | — | — |
| 1991-04-08 | $8.83 | $8.83 | 9,600 | — | — |
| 1991-04-05 | $9.08 | $9.08 | 36,000 | — | — |
| 1991-04-04 | $8.96 | $8.96 | 28,200 | — | — |
| 1991-04-03 | $8.96 | $8.96 | 249,900 | — | — |
| 1991-04-02 | $9.17 | $9.17 | 50,100 | — | — |
| 1991-04-01 | $9.17 | $9.17 | 50,100 | — | — |
| 1991-03-28 | $9.08 | $9.08 | 45,600 | — | — |
| 1991-03-27 | $9.08 | $9.08 | 56,400 | — | — |
| 1991-03-26 | $9.00 | $9.00 | 49,200 | — | — |
| 1991-03-25 | $8.83 | $8.83 | 13,200 | — | — |
| 1991-03-22 | $8.88 | $8.88 | 22,500 | — | — |
| 1991-03-21 | $8.54 | $8.54 | 68,100 | — | — |
| 1991-03-20 | $8.50 | $8.50 | 33,900 | — | — |
| 1991-03-19 | $8.42 | $8.42 | 41,700 | — | — |
| 1991-03-18 | $8.63 | $8.63 | 29,700 | — | — |
| 1991-03-15 | $8.58 | $8.58 | 70,200 | — | — |
| 1991-03-14 | $8.63 | $8.63 | 31,800 | — | — |
| 1991-03-13 | $8.96 | $8.96 | 134,100 | — | — |
| 1991-03-12 | $8.71 | $8.71 | 91,500 | — | — |
| 1991-03-11 | $8.42 | $8.42 | 114,300 | — | — |
| 1991-03-08 | $8.21 | $8.21 | 58,800 | — | — |
| 1991-03-07 | $8.17 | $8.17 | 19,500 | — | — |
| 1991-03-06 | $8.13 | $8.13 | 26,100 | — | — |
| 1991-03-05 | $8.13 | $8.13 | 189,600 | — | — |
| 1991-03-04 | $7.79 | $7.79 | 53,100 | — | — |
| 1991-03-01 | $7.83 | $7.83 | 10,500 | — | — |
| 1991-02-28 | $7.88 | $7.87 | 47,100 | — | — |
| 1991-02-27 | $7.67 | $7.67 | 33,600 | — | — |
| 1991-02-26 | $7.58 | $7.58 | 49,500 | — | — |
| 1991-02-25 | $7.71 | $7.71 | 44,100 | — | — |
| 1991-02-22 | $7.50 | $7.50 | 15,900 | — | — |
| 1991-02-21 | $7.67 | $7.67 | 49,800 | — | — |
| 1991-02-20 | $7.79 | $7.79 | 51,900 | — | — |
| 1991-02-19 | $7.63 | $7.63 | 31,200 | — | — |
| 1991-02-15 | $7.71 | $7.71 | 96,600 | — | — |
| 1991-02-14 | $7.13 | $7.13 | 198,300 | — | — |
| 1991-02-13 | $6.42 | $6.42 | 5,400 | — | — |
| 1991-02-12 | $6.50 | $6.50 | 4,500 | — | — |
| 1991-02-11 | $6.63 | $6.63 | 6,600 | — | — |
| 1991-02-08 | $6.63 | $6.63 | 5,400 | — | — |
| 1991-02-07 | $6.50 | $6.50 | 18,900 | — | — |
| 1991-02-06 | $6.71 | $6.71 | 71,700 | — | — |
| 1991-02-05 | $6.54 | $6.54 | 22,800 | — | — |
| 1991-02-04 | $6.33 | $6.33 | 19,200 | — | — |
| 1991-02-01 | $6.00 | $6.00 | 2,400 | — | — |
| 1991-01-31 | $6.00 | $6.00 | 7,800 | — | — |
| 1991-01-30 | $5.96 | $5.96 | 4,200 | — | — |
| 1991-01-29 | $5.96 | $5.96 | 6,300 | — | — |
| 1991-01-28 | $5.92 | $5.92 | 3,900 | — | — |
| 1991-01-25 | $5.92 | $5.92 | 6,900 | — | — |
| 1991-01-24 | $5.96 | $5.96 | 1,500 | — | — |
| 1991-01-23 | $5.92 | $5.92 | 5,700 | — | — |
| 1991-01-22 | $5.83 | $5.83 | 3,300 | — | — |
| 1991-01-21 | $5.79 | $5.79 | 1,800 | — | — |
| 1991-01-18 | $5.83 | $5.83 | 5,700 | — | — |
| 1991-01-17 | $6.00 | $6.00 | 50,700 | — | — |
| 1991-01-16 | $5.58 | $5.58 | 2,700 | — | — |
| 1991-01-15 | $5.54 | $5.54 | 1,800 | — | — |
| 1991-01-14 | $5.63 | $5.63 | 900 | — | — |
| 1991-01-11 | $5.71 | $5.71 | 6,000 | — | — |
| 1991-01-10 | $5.63 | $5.63 | 3,900 | — | — |
| 1991-01-09 | $5.71 | $5.71 | 1,200 | — | — |
| 1991-01-08 | $5.71 | $5.71 | 3,000 | — | — |
| 1991-01-07 | $5.75 | $5.75 | 11,100 | — | — |
| 1991-01-04 | $5.92 | $5.92 | 66,300 | — | — |
| 1991-01-03 | $6.08 | $6.08 | 1,200 | — | — |
| 1991-01-02 | $6.08 | $6.08 | 46,800 | — | — |