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
- 1980-04-14 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 | $5.75 | $6.97 | 59,600 | — | — |
| 1991-12-30 | $5.66 | $6.86 | 75,600 | — | — |
| 1991-12-27 | $5.53 | $6.71 | 100,000 | — | — |
| 1991-12-26 | $5.50 | $6.67 | 74,000 | — | — |
| 1991-12-24 | $5.47 | $6.63 | 20,400 | — | — |
| 1991-12-23 | $5.38 | $6.52 | 74,000 | — | — |
| 1991-12-20 | $5.31 | $6.44 | 314,400 | — | — |
| 1991-12-19 | $5.28 | $6.40 | 59,600 | — | — |
| 1991-12-18 | $5.31 | $6.44 | 38,000 | — | — |
| 1991-12-17 | $5.41 | $6.56 | 162,400 | — | — |
| 1991-12-16 | $5.56 | $6.75 | 262,000 | — | — |
| 1991-12-13 | $5.56 | $6.75 | 577,200 | — | — |
| 1991-12-12 | $5.34 | $6.48 | 34,000 | — | — |
| 1991-12-11 | $5.25 | $6.37 | 120,000 | — | — |
| 1991-12-10 | $5.44 | $6.59 | 250,400 | — | — |
| 1991-12-09 | $5.47 | $6.63 | 42,400 | — | — |
| 1991-12-06 | $5.34 | $6.48 | 183,200 | — | — |
| 1991-12-05 | $5.41 | $6.56 | 122,000 | — | — |
| 1991-12-04 | $5.50 | $6.67 | 241,200 | — | — |
| 1991-12-03 | $5.44 | $6.59 | 60,000 | — | — |
| 1991-12-02 | $5.50 | $6.67 | 75,600 | — | — |
| 1991-11-29 | $5.34 | $6.48 | 330,800 | — | — |
| 1991-11-27 | $5.41 | $6.56 | 123,600 | — | — |
| 1991-11-26 | $5.56 | $6.75 | 508,000 | — | — |
| 1991-11-25 | $5.56 | $6.75 | 365,200 | — | — |
| 1991-11-22 | $5.53 | $6.71 | 333,200 | — | — |
| 1991-11-21 | $5.59 | $6.78 | 1,033,600 | — | — |
| 1991-11-20 | $5.63 | $6.82 | 76,400 | — | — |
| 1991-11-19 | $5.53 | $6.71 | 254,800 | — | — |
| 1991-11-18 | $5.56 | $6.75 | 57,200 | — | — |
| 1991-11-15 | $5.59 | $6.78 | 502,000 | — | — |
| 1991-11-14 | $5.72 | $6.93 | 183,600 | — | — |
| 1991-11-13 | $5.72 | $6.93 | 44,800 | — | — |
| 1991-11-12 | $5.78 | $7.01 | 69,200 | — | — |
| 1991-11-11 | $5.69 | $6.90 | 26,400 | — | — |
| 1991-11-08 | $5.69 | $6.90 | 1,397,200 | — | — |
| 1991-11-07 | $5.63 | $6.82 | 234,000 | — | — |
| 1991-11-06 | $5.50 | $6.67 | 70,800 | — | — |
| 1991-11-05 | $5.47 | $6.63 | 12,800 | — | — |
| 1991-11-04 | $5.50 | $6.67 | 14,000 | — | — |
| 1991-11-01 | $5.53 | $6.71 | 103,200 | — | — |
| 1991-10-31 | $5.44 | $6.59 | 42,400 | — | — |
| 1991-10-30 | $5.41 | $6.56 | 250,800 | — | — |
| 1991-10-29 | $5.31 | $6.44 | 42,000 | — | — |
| 1991-10-28 | $5.38 | $6.52 | 33,600 | — | — |
| 1991-10-25 | $5.38 | $6.52 | 500,800 | — | — |
| 1991-10-24 | $5.44 | $6.59 | 126,000 | — | — |
| 1991-10-23 | $5.44 | $6.59 | 20,000 | — | — |
| 1991-10-22 | $5.41 | $6.56 | 283,600 | — | — |
| 1991-10-21 | $5.53 | $6.71 | 399,600 | — | — |
| 1991-10-18 | $5.59 | $6.78 | 327,600 | — | — |
| 1991-10-17 | $5.41 | $6.56 | 31,600 | — | — |
| 1991-10-16 | $5.41 | $6.56 | 26,400 | — | — |
| 1991-10-15 | $5.41 | $6.56 | 126,800 | — | — |
| 1991-10-14 | $5.47 | $6.63 | 21,600 | — | — |
| 1991-10-11 | $5.50 | $6.67 | 58,800 | — | — |
| 1991-10-10 | $5.50 | $6.67 | 54,000 | — | — |
| 1991-10-09 | $5.47 | $6.63 | 100,000 | — | — |
| 1991-10-08 | $5.44 | $6.59 | 161,200 | — | — |
| 1991-10-07 | $5.56 | $6.75 | 107,600 | — | — |
| 1991-10-04 | $5.69 | $6.90 | 72,000 | — | — |
| 1991-10-03 | $5.72 | $6.93 | 233,600 | — | — |
| 1991-10-02 | $5.75 | $6.97 | 208,000 | — | — |
| 1991-10-01 | $5.78 | $7.01 | 153,600 | — | — |
| 1991-09-30 | $5.75 | $6.97 | 122,400 | — | — |
| 1991-09-27 | $5.75 | $6.97 | 11,600 | — | — |
| 1991-09-26 | $5.75 | $6.97 | 395,200 | — | — |
| 1991-09-25 | $5.59 | $6.78 | 136,800 | — | — |
| 1991-09-24 | $5.53 | $6.71 | 235,600 | — | — |
| 1991-09-23 | $5.50 | $6.67 | 453,200 | — | — |
| 1991-09-20 | $5.47 | $6.63 | 125,600 | — | — |
| 1991-09-19 | $5.63 | $6.73 | 315,200 | — | — |
| 1991-09-18 | $5.59 | $6.70 | 27,200 | — | — |
| 1991-09-17 | $5.69 | $6.81 | 70,800 | — | — |
| 1991-09-16 | $5.72 | $6.85 | 6,800 | — | — |
| 1991-09-13 | $5.78 | $6.92 | 48,400 | — | — |
| 1991-09-12 | $5.78 | $6.92 | 73,600 | — | — |
| 1991-09-11 | $5.78 | $6.92 | 78,800 | — | — |
| 1991-09-10 | $5.78 | $6.92 | 447,200 | — | — |
| 1991-09-09 | $5.81 | $6.96 | 211,200 | — | — |
| 1991-09-06 | $5.81 | $6.96 | 893,600 | — | — |
| 1991-09-05 | $5.75 | $6.88 | 323,600 | — | — |
| 1991-09-04 | $5.78 | $6.92 | 844,400 | — | — |
| 1991-09-03 | $5.75 | $6.88 | 740,400 | — | — |
| 1991-08-30 | $5.72 | $6.85 | 1,010,800 | — | — |
| 1991-08-29 | $5.78 | $6.92 | 866,400 | — | — |
| 1991-08-28 | $5.84 | $7.00 | 3,126,800 | — | — |
| 1991-08-27 | $5.75 | $6.88 | 368,400 | — | — |
| 1991-08-26 | $5.69 | $6.81 | 149,200 | — | — |
| 1991-08-23 | $5.66 | $6.77 | 199,600 | — | — |
| 1991-08-22 | $5.72 | $6.85 | 1,818,800 | — | — |
| 1991-08-21 | $6.13 | $7.33 | 104,000 | — | — |
| 1991-08-20 | $5.84 | $7.00 | 218,800 | — | — |
| 1991-08-19 | $5.81 | $6.96 | 567,600 | — | — |
| 1991-08-16 | $6.16 | $7.37 | 343,200 | — | — |
| 1991-08-15 | $6.16 | $7.37 | 55,600 | — | — |
| 1991-08-14 | $6.16 | $7.37 | 286,800 | — | — |
| 1991-08-13 | $6.19 | $7.41 | 90,800 | — | — |
| 1991-08-12 | $6.13 | $7.33 | 942,400 | — | — |
| 1991-08-09 | $6.16 | $7.37 | 52,000 | — | — |
| 1991-08-08 | $6.19 | $7.41 | 52,000 | — | — |
| 1991-08-07 | $6.19 | $7.41 | 34,400 | — | — |
| 1991-08-06 | $6.25 | $7.48 | 417,600 | — | — |
| 1991-08-05 | $6.28 | $7.52 | 1,199,200 | — | — |
| 1991-08-02 | $6.25 | $7.48 | 53,600 | — | — |
| 1991-08-01 | $6.16 | $7.37 | 25,200 | — | — |
| 1991-07-31 | $6.16 | $7.37 | 57,600 | — | — |
| 1991-07-30 | $6.09 | $7.30 | 240,000 | — | — |
| 1991-07-29 | $6.13 | $7.33 | 308,800 | — | — |
| 1991-07-26 | $6.22 | $7.45 | 476,400 | — | — |
| 1991-07-25 | $6.06 | $7.26 | 19,200 | — | — |
| 1991-07-24 | $6.13 | $7.33 | 174,800 | — | — |
| 1991-07-23 | $6.13 | $7.33 | 49,200 | — | — |
| 1991-07-22 | $6.13 | $7.33 | 79,600 | — | — |
| 1991-07-19 | $6.09 | $7.30 | 139,600 | — | — |
| 1991-07-18 | $6.19 | $7.41 | 116,000 | — | — |
| 1991-07-17 | $6.22 | $7.45 | 29,600 | — | — |
| 1991-07-16 | $6.19 | $7.41 | 76,400 | — | — |
| 1991-07-15 | $6.25 | $7.48 | 246,400 | — | — |
| 1991-07-12 | $6.19 | $7.41 | 24,800 | — | — |
| 1991-07-11 | $5.94 | $7.11 | 285,600 | — | — |
| 1991-07-10 | $6.06 | $7.26 | 122,400 | — | — |
| 1991-07-09 | $6.03 | $7.22 | 78,400 | — | — |
| 1991-07-08 | $6.06 | $7.26 | 463,200 | — | — |
| 1991-07-05 | $6.00 | $7.18 | 649,200 | — | — |
| 1991-07-03 | $5.81 | $6.96 | 550,400 | — | — |
| 1991-07-02 | $5.88 | $7.03 | 271,200 | — | — |
| 1991-07-01 | $5.81 | $6.96 | 316,400 | — | — |
| 1991-06-28 | $5.69 | $6.81 | 507,200 | — | — |
| 1991-06-27 | $5.84 | $7.00 | 544,400 | — | — |
| 1991-06-26 | $5.88 | $7.03 | 124,000 | — | — |
| 1991-06-25 | $5.78 | $6.92 | 45,600 | — | — |
| 1991-06-24 | $5.81 | $6.96 | 9,200 | — | — |
| 1991-06-21 | $5.84 | $7.00 | 12,800 | — | — |
| 1991-06-20 | $5.84 | $7.00 | 89,200 | — | — |
| 1991-06-19 | $5.94 | $7.11 | 21,200 | — | — |
| 1991-06-18 | $5.84 | $7.00 | 40,000 | — | — |
| 1991-06-17 | $5.91 | $7.07 | 214,000 | — | — |
| 1991-06-14 | $5.84 | $7.00 | 550,000 | — | — |
| 1991-06-13 | $5.81 | $6.96 | 88,400 | — | — |
| 1991-06-12 | $5.94 | $7.11 | 9,600 | — | — |
| 1991-06-11 | $6.00 | $7.18 | 24,137,600 | — | — |
| 1991-06-10 | $5.97 | $7.15 | 97,200 | — | — |
| 1991-06-07 | $5.88 | $7.03 | 104,000 | — | — |
| 1991-06-06 | $6.13 | $7.26 | 473,200 | — | — |
| 1991-06-05 | $6.03 | $7.15 | 797,600 | — | — |
| 1991-06-04 | $6.00 | $7.12 | 260,800 | — | — |
| 1991-06-03 | $6.00 | $7.12 | 315,200 | — | — |
| 1991-05-31 | $5.97 | $7.08 | 405,200 | — | — |
| 1991-05-30 | $5.94 | $7.04 | 919,600 | — | — |
| 1991-05-29 | $5.88 | $6.97 | 184,800 | — | — |
| 1991-05-28 | $5.97 | $7.08 | 226,800 | — | — |
| 1991-05-24 | $5.88 | $6.97 | 35,600 | — | — |
| 1991-05-23 | $5.94 | $7.04 | 491,600 | — | — |
| 1991-05-22 | $5.94 | $7.04 | 29,200 | — | — |
| 1991-05-21 | $6.00 | $7.12 | 139,200 | — | — |
| 1991-05-20 | $5.88 | $6.97 | 122,400 | — | — |
| 1991-05-17 | $5.84 | $6.93 | 58,800 | — | — |
| 1991-05-16 | $5.91 | $7.00 | 351,600 | — | — |
| 1991-05-15 | $5.91 | $7.00 | 827,200 | — | — |
| 1991-05-14 | $5.94 | $7.04 | 84,800 | — | — |
| 1991-05-13 | $5.94 | $7.04 | 202,800 | — | — |
| 1991-05-10 | $5.88 | $6.97 | 188,400 | — | — |
| 1991-05-09 | $6.03 | $7.15 | 457,600 | — | — |
| 1991-05-08 | $5.97 | $7.08 | 268,800 | — | — |
| 1991-05-07 | $5.97 | $7.08 | 693,600 | — | — |
| 1991-05-06 | $5.78 | $6.86 | 52,000 | — | — |
| 1991-05-03 | $5.81 | $6.89 | 24,800 | — | — |
| 1991-05-02 | $5.88 | $6.97 | 100,000 | — | — |
| 1991-05-01 | $6.00 | $7.12 | 1,497,200 | — | — |
| 1991-04-30 | $5.91 | $7.00 | 978,800 | — | — |
| 1991-04-29 | $5.78 | $6.86 | 91,600 | — | — |
| 1991-04-26 | $5.81 | $6.89 | 60,800 | — | — |
| 1991-04-25 | $5.78 | $6.86 | 77,600 | — | — |
| 1991-04-24 | $5.88 | $6.97 | 28,800 | — | — |
| 1991-04-23 | $5.91 | $7.00 | 322,000 | — | — |
| 1991-04-22 | $5.81 | $6.89 | 313,200 | — | — |
| 1991-04-19 | $5.94 | $7.04 | 429,600 | — | — |
| 1991-04-18 | $6.25 | $7.41 | 374,000 | — | — |
| 1991-04-17 | $6.31 | $7.49 | 154,000 | — | — |
| 1991-04-16 | $6.25 | $7.41 | 14,400 | — | — |
| 1991-04-15 | $6.28 | $7.45 | 365,200 | — | — |
| 1991-04-12 | $6.16 | $7.30 | 287,600 | — | — |
| 1991-04-11 | $6.25 | $7.41 | 438,400 | — | — |
| 1991-04-10 | $6.28 | $7.45 | 160,800 | — | — |
| 1991-04-09 | $6.31 | $7.49 | 216,800 | — | — |
| 1991-04-08 | $6.38 | $7.56 | 148,400 | — | — |
| 1991-04-05 | $6.44 | $7.63 | 338,000 | — | — |
| 1991-04-04 | $6.47 | $7.60 | 146,400 | — | — |
| 1991-04-03 | $6.38 | $7.49 | 33,200 | — | — |
| 1991-04-02 | $6.34 | $7.46 | 236,400 | — | — |
| 1991-04-01 | $6.13 | $7.20 | 43,600 | — | — |
| 1991-03-28 | $6.06 | $7.12 | 33,600 | — | — |
| 1991-03-27 | $6.06 | $7.12 | 189,600 | — | — |
| 1991-03-26 | $6.03 | $7.09 | 150,000 | — | — |
| 1991-03-25 | $5.88 | $6.90 | 235,600 | — | — |
| 1991-03-22 | $6.13 | $7.20 | 204,800 | — | — |
| 1991-03-21 | $6.25 | $7.35 | 292,800 | — | — |
| 1991-03-20 | $6.19 | $7.27 | 80,400 | — | — |
| 1991-03-19 | $6.19 | $7.27 | 120,000 | — | — |
| 1991-03-18 | $6.31 | $7.42 | 228,000 | — | — |
| 1991-03-15 | $6.31 | $7.42 | 89,600 | — | — |
| 1991-03-14 | $6.50 | $7.64 | 216,000 | — | — |
| 1991-03-13 | $6.44 | $7.57 | 400,800 | — | — |
| 1991-03-12 | $6.50 | $7.64 | 862,800 | — | — |
| 1991-03-11 | $6.47 | $7.60 | 487,200 | — | — |
| 1991-03-08 | $6.59 | $7.75 | 893,200 | — | — |
| 1991-03-07 | $6.59 | $7.75 | 1,227,200 | — | — |
| 1991-03-06 | $6.66 | $7.82 | 779,200 | — | — |
| 1991-03-05 | $6.72 | $7.90 | 744,400 | — | — |
| 1991-03-04 | $6.47 | $7.60 | 380,400 | — | — |
| 1991-03-01 | $6.41 | $7.53 | 120,000 | — | — |
| 1991-02-28 | $6.38 | $7.49 | 473,600 | — | — |
| 1991-02-27 | $6.31 | $7.42 | 1,037,600 | — | — |
| 1991-02-26 | $6.25 | $7.35 | 525,200 | — | — |
| 1991-02-25 | $6.41 | $7.53 | 513,600 | — | — |
| 1991-02-22 | $6.25 | $7.35 | 148,400 | — | — |
| 1991-02-21 | $6.47 | $7.60 | 263,200 | — | — |
| 1991-02-20 | $6.38 | $7.49 | 358,000 | — | — |
| 1991-02-19 | $6.41 | $7.53 | 138,400 | — | — |
| 1991-02-15 | $6.44 | $7.57 | 83,200 | — | — |
| 1991-02-14 | $6.38 | $7.49 | 168,400 | — | — |
| 1991-02-13 | $6.38 | $7.49 | 249,600 | — | — |
| 1991-02-12 | $6.31 | $7.42 | 277,600 | — | — |
| 1991-02-11 | $6.41 | $7.53 | 1,339,200 | — | — |
| 1991-02-08 | $6.34 | $7.46 | 623,200 | — | — |
| 1991-02-07 | $6.44 | $7.57 | 350,000 | — | — |
| 1991-02-06 | $6.34 | $7.46 | 1,517,200 | — | — |
| 1991-02-05 | $6.22 | $7.31 | 699,200 | — | — |
| 1991-02-04 | $6.13 | $7.20 | 57,200 | — | — |
| 1991-02-01 | $6.06 | $7.12 | 972,800 | — | — |
| 1991-01-31 | $6.00 | $7.05 | 2,975,200 | — | — |
| 1991-01-30 | $5.88 | $6.90 | 344,000 | — | — |
| 1991-01-29 | $5.75 | $6.76 | 624,000 | — | — |
| 1991-01-28 | $5.66 | $6.65 | 671,200 | — | — |
| 1991-01-25 | $5.50 | $6.46 | 390,800 | — | — |
| 1991-01-24 | $5.53 | $6.50 | 135,200 | — | — |
| 1991-01-23 | $5.53 | $6.50 | 126,000 | — | — |
| 1991-01-22 | $5.44 | $6.39 | 62,400 | — | — |
| 1991-01-21 | $5.41 | $6.35 | 32,000 | — | — |
| 1991-01-18 | $5.44 | $6.39 | 230,400 | — | — |
| 1991-01-17 | $5.53 | $6.50 | 260,000 | — | — |
| 1991-01-16 | $5.28 | $6.21 | 140,000 | — | — |
| 1991-01-15 | $5.28 | $6.21 | 35,200 | — | — |
| 1991-01-14 | $5.25 | $6.17 | 48,000 | — | — |
| 1991-01-11 | $5.44 | $6.39 | 113,200 | — | — |
| 1991-01-10 | $5.50 | $6.46 | 7,200 | — | — |
| 1991-01-09 | $5.50 | $6.46 | 840,800 | — | — |
| 1991-01-08 | $5.38 | $6.32 | 86,400 | — | — |
| 1991-01-07 | $5.44 | $6.39 | 191,600 | — | — |
| 1991-01-04 | $5.69 | $6.68 | 425,600 | — | — |
| 1991-01-03 | $5.53 | $6.50 | 177,600 | — | — |
| 1991-01-02 | $5.50 | $6.46 | 131,600 | — | — |