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
- 1983-08-04 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 | $7.23 | $7.38 | 1,048,359 | — | — |
| 1991-12-30 | $6.93 | $7.07 | 962,297 | — | — |
| 1991-12-27 | $7.05 | $7.19 | 2,001,797 | — | — |
| 1991-12-26 | $6.28 | $6.41 | 1,386,703 | — | — |
| 1991-12-24 | $5.63 | $5.74 | 506,672 | — | — |
| 1991-12-23 | $5.45 | $5.56 | 620,156 | — | — |
| 1991-12-20 | $5.54 | $5.65 | 1,026,422 | — | — |
| 1991-12-19 | $5.57 | $5.68 | 745,031 | — | — |
| 1991-12-18 | $5.69 | $5.80 | 1,122,188 | — | — |
| 1991-12-17 | $5.69 | $5.80 | 1,198,125 | — | — |
| 1991-12-16 | $5.63 | $5.74 | 2,350,688 | — | — |
| 1991-12-13 | $5.57 | $5.68 | 2,520,281 | — | — |
| 1991-12-12 | $5.75 | $5.86 | 531,563 | — | — |
| 1991-12-11 | $5.87 | $5.98 | 778,359 | — | — |
| 1991-12-10 | $5.93 | $6.04 | 618,047 | — | — |
| 1991-12-09 | $5.99 | $6.10 | 1,111,219 | — | — |
| 1991-12-06 | $6.13 | $6.25 | 288,984 | — | — |
| 1991-12-05 | $6.28 | $6.40 | 661,922 | — | — |
| 1991-12-04 | $6.25 | $6.37 | 1,215,844 | — | — |
| 1991-12-03 | $6.58 | $6.70 | 1,193,063 | — | — |
| 1991-12-02 | $6.40 | $6.52 | 536,203 | — | — |
| 1991-11-29 | $6.28 | $6.40 | 639,563 | — | — |
| 1991-11-27 | $6.22 | $6.34 | 3,672,000 | — | — |
| 1991-11-26 | $7.05 | $7.19 | 382,641 | — | — |
| 1991-11-25 | $6.99 | $7.13 | 364,922 | — | — |
| 1991-11-22 | $7.17 | $7.31 | 207,984 | — | — |
| 1991-11-21 | $7.20 | $7.34 | 439,172 | — | — |
| 1991-11-20 | $7.26 | $7.40 | 903,234 | — | — |
| 1991-11-19 | $7.29 | $7.43 | 461,953 | — | — |
| 1991-11-18 | $7.44 | $7.58 | 235,828 | — | — |
| 1991-11-15 | $7.35 | $7.49 | 1,256,344 | — | — |
| 1991-11-14 | $7.64 | $7.79 | 864,000 | — | — |
| 1991-11-13 | $7.53 | $7.67 | 143,859 | — | — |
| 1991-11-12 | $7.67 | $7.82 | 1,108,266 | — | — |
| 1991-11-11 | $7.76 | $7.91 | 245,953 | — | — |
| 1991-11-08 | $7.56 | $7.70 | 685,547 | — | — |
| 1991-11-07 | $7.41 | $7.55 | 597,797 | — | — |
| 1991-11-06 | $7.29 | $7.43 | 890,578 | — | — |
| 1991-11-05 | $7.17 | $7.31 | 850,500 | — | — |
| 1991-11-04 | $7.17 | $7.31 | 329,484 | — | — |
| 1991-11-01 | $7.11 | $7.25 | 553,922 | — | — |
| 1991-10-31 | $7.20 | $7.34 | 969,469 | — | — |
| 1991-10-30 | $7.11 | $7.25 | 580,922 | — | — |
| 1991-10-29 | $7.23 | $7.37 | 702,000 | — | — |
| 1991-10-28 | $7.05 | $7.19 | 2,149,031 | — | — |
| 1991-10-25 | $6.96 | $7.10 | 257,344 | — | — |
| 1991-10-24 | $7.11 | $7.25 | 956,813 | — | — |
| 1991-10-23 | $7.29 | $7.43 | 1,763,438 | — | — |
| 1991-10-22 | $7.70 | $7.85 | 633,656 | — | — |
| 1991-10-21 | $8.12 | $8.28 | 144,281 | — | — |
| 1991-10-18 | $8.30 | $8.46 | 904,922 | — | — |
| 1991-10-17 | $8.47 | $8.64 | 110,953 | — | — |
| 1991-10-16 | $8.59 | $8.76 | 283,500 | — | — |
| 1991-10-15 | $8.59 | $8.76 | 84,797 | — | — |
| 1991-10-14 | $8.30 | $8.46 | 440,016 | — | — |
| 1991-10-11 | $8.47 | $8.64 | 194,906 | — | — |
| 1991-10-10 | $8.53 | $8.70 | 632,813 | — | — |
| 1991-10-09 | $8.47 | $8.64 | 439,594 | — | — |
| 1991-10-08 | $8.41 | $8.58 | 684,703 | — | — |
| 1991-10-07 | $8.18 | $8.34 | 905,766 | — | — |
| 1991-10-04 | $8.65 | $8.82 | 176,766 | — | — |
| 1991-10-03 | $8.53 | $8.70 | 181,828 | — | — |
| 1991-10-02 | $8.80 | $8.97 | 735,750 | — | — |
| 1991-10-01 | $9.13 | $9.30 | 341,719 | — | — |
| 1991-09-30 | $8.96 | $9.13 | 236,777 | — | — |
| 1991-09-27 | $8.87 | $9.04 | 271,582 | — | — |
| 1991-09-26 | $9.01 | $9.18 | 359,121 | — | — |
| 1991-09-25 | $9.01 | $9.18 | 88,594 | — | — |
| 1991-09-24 | $8.91 | $9.08 | 208,828 | — | — |
| 1991-09-23 | $8.96 | $9.13 | 289,512 | — | — |
| 1991-09-20 | $9.01 | $9.18 | 604,336 | — | — |
| 1991-09-19 | $8.96 | $9.13 | 603,809 | — | — |
| 1991-09-18 | $8.87 | $9.03 | 172,441 | — | — |
| 1991-09-17 | $8.72 | $8.89 | 132,363 | — | — |
| 1991-09-16 | $8.72 | $8.89 | 141,855 | — | — |
| 1991-09-13 | $8.44 | $8.60 | 322,734 | — | — |
| 1991-09-12 | $8.25 | $8.40 | 55,371 | — | — |
| 1991-09-11 | $8.13 | $8.28 | 980,859 | — | — |
| 1991-09-10 | $8.11 | $8.26 | 245,215 | — | — |
| 1991-09-09 | $8.30 | $8.45 | 101,250 | — | — |
| 1991-09-06 | $8.41 | $8.57 | 165,586 | — | — |
| 1991-09-05 | $8.53 | $8.69 | 76,992 | — | — |
| 1991-09-04 | $8.53 | $8.69 | 659,707 | — | — |
| 1991-09-03 | $8.39 | $8.55 | 39,551 | — | — |
| 1991-08-30 | $8.49 | $8.65 | 56,426 | — | — |
| 1991-08-29 | $8.51 | $8.67 | 137,637 | — | — |
| 1991-08-28 | $8.39 | $8.55 | 303,750 | — | — |
| 1991-08-27 | $8.39 | $8.55 | 160,312 | — | — |
| 1991-08-26 | $8.53 | $8.69 | 93,867 | — | — |
| 1991-08-23 | $8.53 | $8.69 | 225,176 | — | — |
| 1991-08-22 | $8.53 | $8.69 | 86,484 | — | — |
| 1991-08-21 | $8.58 | $8.74 | 159,785 | — | — |
| 1991-08-20 | $8.44 | $8.60 | 782,051 | — | — |
| 1991-08-19 | $8.63 | $8.79 | 437,168 | — | — |
| 1991-08-16 | $8.63 | $8.79 | 380,742 | — | — |
| 1991-08-15 | $8.58 | $8.74 | 535,781 | — | — |
| 1991-08-14 | $8.63 | $8.79 | 300,586 | — | — |
| 1991-08-13 | $8.34 | $8.50 | 660,234 | — | — |
| 1991-08-12 | $8.34 | $8.50 | 53,262 | — | — |
| 1991-08-09 | $8.34 | $8.50 | 75,410 | — | — |
| 1991-08-08 | $8.34 | $8.50 | 235,195 | — | — |
| 1991-08-07 | $8.30 | $8.45 | 730,898 | — | — |
| 1991-08-06 | $7.96 | $8.11 | 352,266 | — | — |
| 1991-08-05 | $7.96 | $8.11 | 251,543 | — | — |
| 1991-08-02 | $7.92 | $8.07 | 560,566 | — | — |
| 1991-08-01 | $7.87 | $8.02 | 750,937 | — | — |
| 1991-07-31 | $8.01 | $8.16 | 421,875 | — | — |
| 1991-07-30 | $8.04 | $8.19 | 1,275,645 | — | — |
| 1991-07-29 | $8.06 | $8.21 | 165,059 | — | — |
| 1991-07-26 | $8.11 | $8.26 | 346,465 | — | — |
| 1991-07-25 | $8.15 | $8.31 | 669,727 | — | — |
| 1991-07-24 | $8.15 | $8.31 | 595,371 | — | — |
| 1991-07-23 | $7.96 | $8.11 | 682,910 | — | — |
| 1991-07-22 | $8.15 | $8.31 | 263,145 | — | — |
| 1991-07-19 | $8.44 | $8.60 | 637,559 | — | — |
| 1991-07-18 | $8.44 | $8.60 | 401,836 | — | — |
| 1991-07-17 | $8.44 | $8.60 | 175,078 | — | — |
| 1991-07-16 | $8.39 | $8.55 | 651,270 | — | — |
| 1991-07-15 | $8.39 | $8.55 | 436,113 | — | — |
| 1991-07-12 | $8.30 | $8.45 | 429,785 | — | — |
| 1991-07-11 | $7.94 | $8.09 | 185,098 | — | — |
| 1991-07-10 | $7.96 | $8.11 | 287,930 | — | — |
| 1991-07-09 | $7.82 | $7.97 | 686,602 | — | — |
| 1991-07-08 | $7.75 | $7.90 | 303,223 | — | — |
| 1991-07-05 | $7.68 | $7.82 | 69,609 | — | — |
| 1991-07-03 | $7.73 | $7.87 | 894,902 | — | — |
| 1991-07-02 | $7.44 | $7.58 | 1,200,762 | — | — |
| 1991-07-01 | $7.25 | $7.39 | 576,914 | — | — |
| 1991-06-28 | $7.09 | $7.22 | 468,281 | — | — |
| 1991-06-27 | $7.25 | $7.39 | 252,070 | — | — |
| 1991-06-26 | $7.25 | $7.39 | 430,840 | — | — |
| 1991-06-25 | $7.44 | $7.58 | 252,070 | — | — |
| 1991-06-24 | $7.44 | $7.58 | 113,379 | — | — |
| 1991-06-21 | $7.54 | $7.68 | 45,879 | — | — |
| 1991-06-20 | $7.44 | $7.58 | 309,551 | — | — |
| 1991-06-19 | $7.63 | $7.77 | 319,043 | — | — |
| 1991-06-18 | $7.73 | $7.87 | 273,691 | — | — |
| 1991-06-17 | $7.82 | $7.97 | 493,594 | — | — |
| 1991-06-14 | $7.87 | $8.01 | 657,598 | — | — |
| 1991-06-13 | $7.59 | $7.72 | 267,891 | — | — |
| 1991-06-12 | $7.63 | $7.77 | 798,926 | — | — |
| 1991-06-11 | $7.73 | $7.87 | 2,032,383 | — | — |
| 1991-06-10 | $7.44 | $7.58 | 266,836 | — | — |
| 1991-06-07 | $7.30 | $7.43 | 1,343,672 | — | — |
| 1991-06-06 | $7.40 | $7.53 | 1,368,457 | — | — |
| 1991-06-05 | $7.21 | $7.34 | 114,434 | — | — |
| 1991-06-04 | $7.30 | $7.43 | 227,812 | — | — |
| 1991-06-03 | $7.21 | $7.34 | 357,012 | — | — |
| 1991-05-31 | $7.30 | $7.43 | 688,711 | — | — |
| 1991-05-30 | $7.35 | $7.48 | 511,523 | — | — |
| 1991-05-29 | $7.35 | $7.48 | 873,809 | — | — |
| 1991-05-28 | $7.35 | $7.48 | 765,176 | — | — |
| 1991-05-24 | $7.25 | $7.39 | 53,262 | — | — |
| 1991-05-23 | $7.21 | $7.34 | 294,785 | — | — |
| 1991-05-22 | $7.21 | $7.34 | 489,902 | — | — |
| 1991-05-21 | $7.30 | $7.43 | 1,501,348 | — | — |
| 1991-05-20 | $7.16 | $7.29 | 609,609 | — | — |
| 1991-05-17 | $7.04 | $7.17 | 197,754 | — | — |
| 1991-05-16 | $6.97 | $7.10 | 1,328,379 | — | — |
| 1991-05-15 | $6.83 | $6.95 | 306,387 | — | — |
| 1991-05-14 | $6.83 | $6.95 | 430,312 | — | — |
| 1991-05-13 | $6.92 | $7.05 | 749,883 | — | — |
| 1991-05-10 | $6.87 | $7.00 | 182,461 | — | — |
| 1991-05-09 | $6.87 | $7.00 | 1,145,918 | — | — |
| 1991-05-08 | $6.78 | $6.90 | 519,961 | — | — |
| 1991-05-07 | $6.83 | $6.95 | 297,949 | — | — |
| 1991-05-06 | $6.76 | $6.88 | 677,109 | — | — |
| 1991-05-03 | $6.78 | $6.90 | 195,117 | — | — |
| 1991-05-02 | $6.83 | $6.95 | 284,238 | — | — |
| 1991-05-01 | $6.73 | $6.86 | 426,621 | — | — |
| 1991-04-30 | $6.59 | $6.71 | 1,637,402 | — | — |
| 1991-04-29 | $6.54 | $6.66 | 179,297 | — | — |
| 1991-04-26 | $6.78 | $6.90 | 145,020 | — | — |
| 1991-04-25 | $6.78 | $6.90 | 243,633 | — | — |
| 1991-04-24 | $6.73 | $6.86 | 166,641 | — | — |
| 1991-04-23 | $6.76 | $6.88 | 317,988 | — | — |
| 1991-04-22 | $6.68 | $6.81 | 378,105 | — | — |
| 1991-04-19 | $7.02 | $7.15 | 130,254 | — | — |
| 1991-04-18 | $7.18 | $7.31 | 716,660 | — | — |
| 1991-04-17 | $7.30 | $7.43 | 981,387 | — | — |
| 1991-04-16 | $7.49 | $7.63 | 587,461 | — | — |
| 1991-04-15 | $7.21 | $7.34 | 158,203 | — | — |
| 1991-04-12 | $7.11 | $7.24 | 139,746 | — | — |
| 1991-04-11 | $7.09 | $7.22 | 855,352 | — | — |
| 1991-04-10 | $7.11 | $7.24 | 276,328 | — | — |
| 1991-04-09 | $7.02 | $7.15 | 153,984 | — | — |
| 1991-04-08 | $7.06 | $7.19 | 832,676 | — | — |
| 1991-04-05 | $7.02 | $7.15 | 419,766 | — | — |
| 1991-04-04 | $7.09 | $7.22 | 685,020 | — | — |
| 1991-04-03 | $7.13 | $7.27 | 712,969 | — | — |
| 1991-04-02 | $6.92 | $7.05 | 494,121 | — | — |
| 1991-04-01 | $6.64 | $6.76 | 441,387 | — | — |
| 1991-03-28 | $6.73 | $6.86 | 673,945 | — | — |
| 1991-03-27 | $6.78 | $6.90 | 811,055 | — | — |
| 1991-03-26 | $6.64 | $6.76 | 1,265,098 | — | — |
| 1991-03-25 | $6.38 | $6.49 | 1,071,035 | — | — |
| 1991-03-22 | $6.35 | $6.47 | 559,512 | — | — |
| 1991-03-21 | $6.38 | $6.49 | 3,369,199 | — | — |
| 1991-03-20 | $6.45 | $6.56 | 645,469 | — | — |
| 1991-03-19 | $6.45 | $6.56 | 664,453 | — | — |
| 1991-03-18 | $6.59 | $6.71 | 416,602 | — | — |
| 1991-03-15 | $6.54 | $6.66 | 332,754 | — | — |
| 1991-03-14 | $6.52 | $6.63 | 679,746 | — | — |
| 1991-03-13 | $6.31 | $6.42 | 724,570 | — | — |
| 1991-03-12 | $6.35 | $6.47 | 375,996 | — | — |
| 1991-03-11 | $6.59 | $6.71 | 76,465 | — | — |
| 1991-03-08 | $6.59 | $6.71 | 133,945 | — | — |
| 1991-03-07 | $6.78 | $6.90 | 680,801 | — | — |
| 1991-03-06 | $6.83 | $6.95 | 400,781 | — | — |
| 1991-03-05 | $6.59 | $6.71 | 771,504 | — | — |
| 1991-03-04 | $6.49 | $6.61 | 546,855 | — | — |
| 1991-03-01 | $6.40 | $6.51 | 265,781 | — | — |
| 1991-02-28 | $6.40 | $6.51 | 163,477 | — | — |
| 1991-02-27 | $6.45 | $6.56 | 254,180 | — | — |
| 1991-02-26 | $6.49 | $6.61 | 916,523 | — | — |
| 1991-02-25 | $6.59 | $6.71 | 234,668 | — | — |
| 1991-02-22 | $6.73 | $6.85 | 565,312 | — | — |
| 1991-02-21 | $6.92 | $7.04 | 1,293,574 | — | — |
| 1991-02-20 | $6.73 | $6.85 | 813,691 | — | — |
| 1991-02-19 | $6.57 | $6.68 | 1,021,465 | — | — |
| 1991-02-15 | $6.54 | $6.66 | 698,730 | — | — |
| 1991-02-14 | $6.47 | $6.59 | 92,812 | — | — |
| 1991-02-13 | $6.40 | $6.51 | 257,344 | — | — |
| 1991-02-12 | $6.28 | $6.39 | 928,125 | — | — |
| 1991-02-11 | $6.21 | $6.32 | 115,488 | — | — |
| 1991-02-08 | $6.02 | $6.13 | 176,660 | — | — |
| 1991-02-07 | $5.97 | $6.08 | 791,543 | — | — |
| 1991-02-06 | $6.16 | $6.27 | 494,121 | — | — |
| 1991-02-05 | $5.93 | $6.03 | 564,785 | — | — |
| 1991-02-04 | $6.02 | $6.13 | 587,988 | — | — |
| 1991-02-01 | $6.02 | $6.13 | 193,008 | — | — |
| 1991-01-31 | $5.78 | $5.89 | 308,496 | — | — |
| 1991-01-30 | $5.69 | $5.79 | 456,680 | — | — |
| 1991-01-29 | $5.59 | $5.69 | 384,961 | — | — |
| 1991-01-28 | $5.55 | $5.65 | 269,473 | — | — |
| 1991-01-25 | $5.59 | $5.69 | 801,035 | — | — |
| 1991-01-24 | $5.59 | $5.69 | 1,199,180 | — | — |
| 1991-01-23 | $5.59 | $5.69 | 859,043 | — | — |
| 1991-01-22 | $5.64 | $5.74 | 2,188,477 | — | — |
| 1991-01-21 | $5.31 | $5.40 | 19,512 | — | — |
| 1991-01-18 | $5.26 | $5.36 | 30,059 | — | — |
| 1991-01-17 | $5.31 | $5.40 | 550,547 | — | — |
| 1991-01-16 | $5.12 | $5.21 | 130,781 | — | — |
| 1991-01-15 | $5.17 | $5.26 | 365,449 | — | — |
| 1991-01-14 | $5.10 | $5.19 | 279,492 | — | — |
| 1991-01-11 | $5.03 | $5.11 | 745,664 | — | — |
| 1991-01-10 | $5.03 | $5.11 | 111,797 | — | — |
| 1991-01-09 | $5.00 | $5.09 | 571,113 | — | — |
| 1991-01-08 | $5.12 | $5.21 | 382,852 | — | — |
| 1991-01-07 | $5.21 | $5.31 | 506,250 | — | — |
| 1991-01-04 | $5.21 | $5.31 | 1,468,652 | — | — |
| 1991-01-03 | $5.05 | $5.14 | 147,656 | — | — |
| 1991-01-02 | $5.10 | $5.19 | 100,723 | — | — |