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
- 1983-09-14 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 | $9.80 | $13.12 | 449,613 | — | — |
| 1991-12-30 | $10.00 | $13.38 | 396,141 | — | — |
| 1991-12-27 | $9.68 | $12.96 | 217,688 | — | — |
| 1991-12-26 | $9.60 | $12.85 | 185,414 | — | — |
| 1991-12-24 | $9.24 | $12.38 | 153,773 | — | — |
| 1991-12-23 | $9.05 | $12.11 | 415,441 | — | — |
| 1991-12-20 | $8.77 | $11.74 | 287,297 | — | — |
| 1991-12-19 | $8.69 | $11.64 | 183,199 | — | — |
| 1991-12-18 | $8.77 | $11.74 | 159,469 | — | — |
| 1991-12-17 | $8.73 | $11.69 | 306,598 | — | — |
| 1991-12-16 | $9.01 | $12.06 | 130,043 | — | — |
| 1991-12-13 | $8.93 | $11.95 | 259,453 | — | — |
| 1991-12-12 | $8.53 | $11.43 | 272,426 | — | — |
| 1991-12-11 | $8.53 | $11.43 | 431,262 | — | — |
| 1991-12-10 | $8.45 | $11.32 | 877,395 | — | — |
| 1991-12-09 | $8.57 | $11.48 | 377,789 | — | — |
| 1991-12-06 | $8.45 | $11.32 | 294,258 | — | — |
| 1991-12-05 | $8.53 | $11.43 | 75,938 | — | — |
| 1991-12-04 | $8.53 | $11.43 | 455,309 | — | — |
| 1991-12-03 | $8.61 | $11.53 | 694,195 | — | — |
| 1991-12-02 | $8.34 | $11.16 | 722,672 | — | — |
| 1991-11-29 | $8.34 | $11.16 | 76,887 | — | — |
| 1991-11-27 | $8.34 | $11.16 | 328,430 | — | — |
| 1991-11-26 | $8.34 | $11.16 | 396,141 | — | — |
| 1991-11-25 | $8.41 | $11.27 | 387,914 | — | — |
| 1991-11-22 | $8.38 | $11.21 | 293,309 | — | — |
| 1991-11-21 | $8.38 | $11.21 | 379,371 | — | — |
| 1991-11-20 | $8.22 | $11.00 | 384,117 | — | — |
| 1991-11-19 | $8.22 | $11.00 | 484,102 | — | — |
| 1991-11-18 | $8.49 | $11.37 | 335,074 | — | — |
| 1991-11-15 | $8.61 | $11.53 | 386,332 | — | — |
| 1991-11-14 | $8.81 | $11.80 | 868,219 | — | — |
| 1991-11-13 | $8.69 | $11.64 | 502,453 | — | — |
| 1991-11-12 | $8.53 | $11.43 | 579,023 | — | — |
| 1991-11-11 | $8.22 | $11.00 | 420,820 | — | — |
| 1991-11-08 | $8.38 | $11.21 | 181,617 | — | — |
| 1991-11-07 | $8.34 | $11.16 | 197,754 | — | — |
| 1991-11-06 | $8.34 | $11.16 | 62,016 | — | — |
| 1991-11-05 | $8.38 | $11.21 | 42,398 | — | — |
| 1991-11-04 | $8.41 | $11.27 | 135,422 | — | — |
| 1991-11-01 | $8.49 | $11.37 | 45,879 | — | — |
| 1991-10-31 | $8.53 | $11.43 | 125,613 | — | — |
| 1991-10-30 | $8.38 | $11.21 | 216,105 | — | — |
| 1991-10-29 | $8.18 | $10.95 | 283,184 | — | — |
| 1991-10-28 | $8.34 | $11.16 | 66,762 | — | — |
| 1991-10-25 | $8.41 | $11.27 | 272,426 | — | — |
| 1991-10-24 | $8.41 | $11.27 | 244,898 | — | — |
| 1991-10-23 | $8.57 | $11.48 | 52,840 | — | — |
| 1991-10-22 | $8.57 | $11.48 | 505,301 | — | — |
| 1991-10-21 | $8.65 | $11.58 | 153,773 | — | — |
| 1991-10-18 | $8.77 | $11.74 | 314,191 | — | — |
| 1991-10-17 | $8.73 | $11.69 | 568,266 | — | — |
| 1991-10-16 | $8.85 | $11.85 | 1,213,102 | — | — |
| 1991-10-15 | $8.49 | $11.37 | 1,883,883 | — | — |
| 1991-10-14 | $8.77 | $11.74 | 38,602 | — | — |
| 1991-10-11 | $8.81 | $11.80 | 571,113 | — | — |
| 1991-10-10 | $9.13 | $12.22 | 232,875 | — | — |
| 1991-10-09 | $9.09 | $12.17 | 276,539 | — | — |
| 1991-10-08 | $9.13 | $12.22 | 382,219 | — | — |
| 1991-10-07 | $9.17 | $12.27 | 249,012 | — | — |
| 1991-10-04 | $9.17 | $12.27 | 143,016 | — | — |
| 1991-10-03 | $9.09 | $12.17 | 78,152 | — | — |
| 1991-10-02 | $9.13 | $12.22 | 68,344 | — | — |
| 1991-10-01 | $9.13 | $12.22 | 267,363 | — | — |
| 1991-09-30 | $9.01 | $12.06 | 86,063 | — | — |
| 1991-09-27 | $8.89 | $11.90 | 444,551 | — | — |
| 1991-09-26 | $8.73 | $11.69 | 385,066 | — | — |
| 1991-09-25 | $8.81 | $11.80 | 207,879 | — | — |
| 1991-09-24 | $8.93 | $11.95 | 170,227 | — | — |
| 1991-09-23 | $9.01 | $12.06 | 466,699 | — | — |
| 1991-09-20 | $9.13 | $12.22 | 133,840 | — | — |
| 1991-09-19 | $9.32 | $12.48 | 649,582 | — | — |
| 1991-09-18 | $8.81 | $11.80 | 348,680 | — | — |
| 1991-09-17 | $8.65 | $11.58 | 290,461 | — | — |
| 1991-09-16 | $8.45 | $11.32 | 129,727 | — | — |
| 1991-09-13 | $8.57 | $11.48 | 759,059 | — | — |
| 1991-09-12 | $8.18 | $10.95 | 492,012 | — | — |
| 1991-09-11 | $7.82 | $10.47 | 520,488 | — | — |
| 1991-09-10 | $7.55 | $10.10 | 1,663,031 | — | — |
| 1991-09-09 | $7.51 | $10.05 | 534,727 | — | — |
| 1991-09-06 | $7.59 | $10.16 | 370,512 | — | — |
| 1991-09-05 | $7.62 | $10.21 | 334,125 | — | — |
| 1991-09-04 | $7.90 | $10.58 | 283,816 | — | — |
| 1991-09-03 | $8.02 | $10.74 | 536,941 | — | — |
| 1991-08-30 | $7.90 | $10.58 | 205,980 | — | — |
| 1991-08-29 | $7.94 | $10.63 | 57,902 | — | — |
| 1991-08-28 | $7.98 | $10.69 | 866,004 | — | — |
| 1991-08-27 | $7.98 | $10.69 | 1,079,262 | — | — |
| 1991-08-26 | $7.70 | $10.32 | 74,355 | — | — |
| 1991-08-23 | $7.70 | $10.32 | 440,438 | — | — |
| 1991-08-22 | $7.70 | $10.32 | 228,445 | — | — |
| 1991-08-21 | $7.59 | $10.16 | 616,676 | — | — |
| 1991-08-20 | $7.39 | $9.89 | 877,395 | — | — |
| 1991-08-19 | $7.47 | $10.00 | 538,840 | — | — |
| 1991-08-16 | $7.78 | $10.42 | 205,031 | — | — |
| 1991-08-15 | $7.78 | $10.42 | 249,961 | — | — |
| 1991-08-14 | $7.78 | $10.42 | 182,250 | — | — |
| 1991-08-13 | $7.78 | $10.42 | 112,957 | — | — |
| 1991-08-12 | $7.90 | $10.58 | 256,922 | — | — |
| 1991-08-09 | $8.14 | $10.90 | 162,633 | — | — |
| 1991-08-08 | $8.26 | $11.06 | 202,816 | — | — |
| 1991-08-07 | $8.26 | $11.06 | 402,785 | — | — |
| 1991-08-06 | $8.02 | $10.74 | 248,063 | — | — |
| 1991-08-05 | $7.94 | $10.63 | 95,238 | — | — |
| 1991-08-02 | $7.82 | $10.47 | 111,059 | — | — |
| 1991-08-01 | $7.78 | $10.42 | 189,211 | — | — |
| 1991-07-31 | $7.86 | $10.53 | 17,402 | — | — |
| 1991-07-30 | $7.82 | $10.47 | 100,301 | — | — |
| 1991-07-29 | $7.82 | $10.47 | 137,637 | — | — |
| 1991-07-26 | $7.86 | $10.53 | 294,574 | — | — |
| 1991-07-25 | $7.86 | $10.53 | 116,754 | — | — |
| 1991-07-24 | $7.86 | $10.53 | 219,586 | — | — |
| 1991-07-23 | $7.82 | $10.47 | 417,340 | — | — |
| 1991-07-22 | $7.78 | $10.42 | 346,781 | — | — |
| 1991-07-19 | $7.98 | $10.69 | 69,926 | — | — |
| 1991-07-18 | $8.14 | $10.90 | 54,105 | — | — |
| 1991-07-17 | $8.18 | $10.95 | 1,904,133 | — | — |
| 1991-07-16 | $8.14 | $10.90 | 471,129 | — | — |
| 1991-07-15 | $8.14 | $10.90 | 100,617 | — | — |
| 1991-07-12 | $8.06 | $10.79 | 136,055 | — | — |
| 1991-07-11 | $8.10 | $10.84 | 116,438 | — | — |
| 1991-07-10 | $8.02 | $10.74 | 152,191 | — | — |
| 1991-07-09 | $8.06 | $10.79 | 275,906 | — | — |
| 1991-07-08 | $7.94 | $10.63 | 389,180 | — | — |
| 1991-07-05 | $7.86 | $10.53 | 5,695 | — | — |
| 1991-07-03 | $7.82 | $10.47 | 54,422 | — | — |
| 1991-07-02 | $7.90 | $10.58 | 169,594 | — | — |
| 1991-07-01 | $7.86 | $10.53 | 218,637 | — | — |
| 1991-06-28 | $7.74 | $10.37 | 459,105 | — | — |
| 1991-06-27 | $7.78 | $10.42 | 137,004 | — | — |
| 1991-06-26 | $7.70 | $10.32 | 66,445 | — | — |
| 1991-06-25 | $7.62 | $10.21 | 152,508 | — | — |
| 1991-06-24 | $7.78 | $10.42 | 107,262 | — | — |
| 1991-06-21 | $7.86 | $10.53 | 118,652 | — | — |
| 1991-06-20 | $7.86 | $10.53 | 234,457 | — | — |
| 1991-06-19 | $8.06 | $10.79 | 76,254 | — | — |
| 1991-06-18 | $8.14 | $10.90 | 166,113 | — | — |
| 1991-06-17 | $8.10 | $10.84 | 79,418 | — | — |
| 1991-06-14 | $8.14 | $10.90 | 132,258 | — | — |
| 1991-06-13 | $8.10 | $10.84 | 30,059 | — | — |
| 1991-06-12 | $8.10 | $10.84 | 222,117 | — | — |
| 1991-06-11 | $8.18 | $10.95 | 152,508 | — | — |
| 1991-06-10 | $8.18 | $10.95 | 57,270 | — | — |
| 1991-06-07 | $8.22 | $11.00 | 299,004 | — | — |
| 1991-06-06 | $8.18 | $10.95 | 309,445 | — | — |
| 1991-06-05 | $8.22 | $11.00 | 1,463,379 | — | — |
| 1991-06-04 | $8.10 | $10.84 | 1,053,949 | — | — |
| 1991-06-03 | $8.06 | $10.79 | 350,578 | — | — |
| 1991-05-31 | $8.22 | $11.00 | 220,219 | — | — |
| 1991-05-30 | $7.98 | $10.69 | 1,801,617 | — | — |
| 1991-05-29 | $7.78 | $10.42 | 760,957 | — | — |
| 1991-05-28 | $7.47 | $10.00 | 150,926 | — | — |
| 1991-05-24 | $7.51 | $10.05 | 363,551 | — | — |
| 1991-05-23 | $7.47 | $10.00 | 32,273 | — | — |
| 1991-05-22 | $7.51 | $10.05 | 207,246 | — | — |
| 1991-05-21 | $7.39 | $9.89 | 568,266 | — | — |
| 1991-05-20 | $7.19 | $9.63 | 286,031 | — | — |
| 1991-05-17 | $7.07 | $9.47 | 1,112,801 | — | — |
| 1991-05-16 | $6.83 | $9.15 | 114,223 | — | — |
| 1991-05-15 | $6.64 | $8.89 | 254,074 | — | — |
| 1991-05-14 | $6.68 | $8.94 | 237,305 | — | — |
| 1991-05-13 | $6.91 | $9.26 | 39,551 | — | — |
| 1991-05-10 | $6.91 | $9.26 | 100,301 | — | — |
| 1991-05-09 | $7.07 | $9.47 | 126,246 | — | — |
| 1991-05-08 | $6.99 | $9.36 | 68,344 | — | — |
| 1991-05-07 | $7.03 | $9.42 | 146,813 | — | — |
| 1991-05-06 | $6.95 | $9.31 | 51,574 | — | — |
| 1991-05-03 | $6.99 | $9.36 | 489,797 | — | — |
| 1991-05-02 | $6.91 | $9.26 | 942,574 | — | — |
| 1991-05-01 | $6.91 | $9.26 | 650,531 | — | — |
| 1991-04-30 | $6.95 | $9.31 | 215,789 | — | — |
| 1991-04-29 | $6.99 | $9.36 | 294,258 | — | — |
| 1991-04-26 | $7.11 | $9.52 | 708,434 | — | — |
| 1991-04-25 | $7.11 | $9.52 | 139,535 | — | — |
| 1991-04-24 | $7.15 | $9.57 | 224,648 | — | — |
| 1991-04-23 | $6.99 | $9.36 | 40,816 | — | — |
| 1991-04-22 | $6.99 | $9.36 | 251,227 | — | — |
| 1991-04-19 | $7.31 | $9.79 | 62,016 | — | — |
| 1991-04-18 | $7.47 | $10.00 | 81,316 | — | — |
| 1991-04-17 | $7.51 | $10.05 | 674,578 | — | — |
| 1991-04-16 | $7.39 | $9.89 | 225,914 | — | — |
| 1991-04-15 | $7.47 | $10.00 | 239,836 | — | — |
| 1991-04-12 | $7.47 | $10.00 | 307,863 | — | — |
| 1991-04-11 | $7.51 | $10.05 | 406,582 | — | — |
| 1991-04-10 | $7.31 | $9.79 | 267,047 | — | — |
| 1991-04-09 | $7.19 | $9.63 | 345,199 | — | — |
| 1991-04-08 | $7.15 | $9.57 | 691,980 | — | — |
| 1991-04-05 | $7.23 | $9.68 | 357,223 | — | — |
| 1991-04-04 | $7.35 | $9.84 | 684,703 | — | — |
| 1991-04-03 | $7.51 | $10.05 | 732,480 | — | — |
| 1991-04-02 | $7.39 | $9.89 | 685,020 | — | — |
| 1991-04-01 | $7.07 | $9.47 | 456,258 | — | — |
| 1991-03-28 | $6.99 | $9.36 | 692,930 | — | — |
| 1991-03-27 | $6.95 | $9.31 | 595,477 | — | — |
| 1991-03-26 | $6.48 | $8.68 | 562,570 | — | — |
| 1991-03-25 | $6.40 | $8.57 | 137,637 | — | — |
| 1991-03-22 | $6.36 | $8.52 | 687,234 | — | — |
| 1991-03-21 | $6.32 | $8.46 | 321,469 | — | — |
| 1991-03-20 | $6.36 | $8.52 | 955,863 | — | — |
| 1991-03-19 | $6.24 | $8.36 | 542,320 | — | — |
| 1991-03-18 | $6.20 | $8.31 | 174,973 | — | — |
| 1991-03-15 | $6.36 | $8.52 | 1,025,473 | — | — |
| 1991-03-14 | $6.28 | $8.41 | 1,088,754 | — | — |
| 1991-03-13 | $6.08 | $8.15 | 650,531 | — | — |
| 1991-03-12 | $5.77 | $7.72 | 387,281 | — | — |
| 1991-03-11 | $6.12 | $8.20 | 2,381,273 | — | — |
| 1991-03-08 | $6.24 | $8.36 | 1,310,555 | — | — |
| 1991-03-07 | $6.08 | $8.15 | 370,195 | — | — |
| 1991-03-06 | $6.16 | $8.25 | 871,699 | — | — |
| 1991-03-05 | $6.00 | $8.04 | 278,121 | — | — |
| 1991-03-04 | $5.65 | $7.56 | 187,629 | — | — |
| 1991-03-01 | $5.85 | $7.83 | 402,469 | — | — |
| 1991-02-28 | $5.85 | $7.83 | 345,990 | — | — |
| 1991-02-27 | $5.82 | $7.79 | 899,385 | — | — |
| 1991-02-26 | $5.53 | $7.41 | 190,793 | — | — |
| 1991-02-25 | $5.58 | $7.48 | 498,814 | — | — |
| 1991-02-22 | $5.43 | $7.26 | 305,174 | — | — |
| 1991-02-21 | $5.45 | $7.30 | 122,924 | — | — |
| 1991-02-20 | $5.48 | $7.34 | 89,227 | — | — |
| 1991-02-19 | $5.53 | $7.41 | 45,088 | — | — |
| 1991-02-15 | $5.56 | $7.44 | 71,666 | — | — |
| 1991-02-14 | $5.50 | $7.37 | 180,352 | — | — |
| 1991-02-13 | $5.56 | $7.44 | 252,492 | — | — |
| 1991-02-12 | $5.56 | $7.44 | 413,385 | — | — |
| 1991-02-11 | $5.64 | $7.55 | 448,506 | — | — |
| 1991-02-08 | $5.58 | $7.48 | 314,191 | — | — |
| 1991-02-07 | $5.53 | $7.41 | 549,598 | — | — |
| 1991-02-06 | $5.53 | $7.41 | 348,363 | — | — |
| 1991-02-05 | $5.43 | $7.26 | 405,316 | — | — |
| 1991-02-04 | $5.32 | $7.12 | 504,035 | — | — |
| 1991-02-01 | $5.35 | $7.16 | 953,490 | — | — |
| 1991-01-31 | $5.29 | $7.09 | 247,271 | — | — |
| 1991-01-30 | $5.19 | $6.95 | 383,484 | — | — |
| 1991-01-29 | $5.03 | $6.74 | 261,984 | — | — |
| 1991-01-28 | $5.06 | $6.77 | 358,330 | — | — |
| 1991-01-25 | $5.00 | $6.70 | 408,164 | — | — |
| 1991-01-24 | $4.77 | $6.38 | 401,520 | — | — |
| 1991-01-23 | $4.79 | $6.42 | 168,486 | — | — |
| 1991-01-22 | $4.64 | $6.21 | 335,549 | — | — |
| 1991-01-21 | $4.66 | $6.24 | 102,990 | — | — |
| 1991-01-18 | $4.71 | $6.31 | 180,352 | — | — |
| 1991-01-17 | $4.61 | $6.17 | 299,953 | — | — |
| 1991-01-16 | $4.48 | $6.00 | 457,049 | — | — |
| 1991-01-15 | $4.29 | $5.75 | 159,943 | — | — |
| 1991-01-14 | $4.27 | $5.71 | 471,762 | — | — |
| 1991-01-11 | $4.42 | $5.92 | 629,332 | — | — |
| 1991-01-10 | $4.35 | $5.82 | 300,902 | — | — |
| 1991-01-09 | $4.37 | $5.85 | 336,498 | — | — |
| 1991-01-08 | $4.37 | $5.85 | 59,326 | — | — |
| 1991-01-07 | $4.37 | $5.85 | 392,977 | — | — |
| 1991-01-04 | $4.32 | $5.78 | 63,123 | — | — |
| 1991-01-03 | $4.42 | $5.92 | 208,828 | — | — |
| 1991-01-02 | $4.53 | $6.07 | 132,891 | — | — |