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
- 1970-01-02 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 | $5.48 | $6.95 | 1,780,000 | — | — |
| 1991-12-30 | $5.34 | $6.77 | 2,600,800 | — | — |
| 1991-12-27 | $5.31 | $6.73 | 1,420,000 | — | — |
| 1991-12-26 | $5.42 | $6.87 | 1,235,200 | — | — |
| 1991-12-24 | $5.25 | $6.65 | 1,563,200 | — | — |
| 1991-12-23 | $5.19 | $6.57 | 2,787,200 | — | — |
| 1991-12-20 | $4.89 | $6.20 | 3,393,600 | — | — |
| 1991-12-19 | $4.88 | $6.18 | 2,758,400 | — | — |
| 1991-12-18 | $4.94 | $6.26 | 3,279,200 | — | — |
| 1991-12-17 | $5.00 | $6.34 | 2,032,800 | — | — |
| 1991-12-16 | $5.06 | $6.42 | 2,579,200 | — | — |
| 1991-12-13 | $5.06 | $6.42 | 3,277,600 | — | — |
| 1991-12-12 | $5.05 | $6.40 | 3,432,800 | — | — |
| 1991-12-11 | $4.88 | $6.18 | 6,771,200 | — | — |
| 1991-12-10 | $4.92 | $6.24 | 2,887,200 | — | — |
| 1991-12-09 | $4.95 | $6.28 | 1,640,000 | — | — |
| 1991-12-06 | $4.97 | $6.30 | 3,472,800 | — | — |
| 1991-12-05 | $5.14 | $6.51 | 693,600 | — | — |
| 1991-12-04 | $5.23 | $6.63 | 1,596,800 | — | — |
| 1991-12-03 | $5.25 | $6.65 | 2,316,800 | — | — |
| 1991-12-02 | $5.42 | $6.87 | 2,951,200 | — | — |
| 1991-11-29 | $5.16 | $6.53 | 1,904,800 | — | — |
| 1991-11-27 | $4.98 | $6.32 | 2,950,400 | — | — |
| 1991-11-26 | $4.88 | $6.18 | 5,288,000 | — | — |
| 1991-11-25 | $4.97 | $6.30 | 4,100,800 | — | — |
| 1991-11-22 | $5.09 | $6.46 | 2,825,600 | — | — |
| 1991-11-21 | $5.17 | $6.55 | 3,529,600 | — | — |
| 1991-11-20 | $5.23 | $6.63 | 2,501,600 | — | — |
| 1991-11-19 | $5.33 | $6.75 | 4,388,800 | — | — |
| 1991-11-18 | $5.41 | $6.85 | 2,736,800 | — | — |
| 1991-11-15 | $5.52 | $6.99 | 3,069,600 | — | — |
| 1991-11-14 | $5.61 | $7.11 | 9,000,800 | — | — |
| 1991-11-13 | $6.00 | $7.60 | 772,000 | — | — |
| 1991-11-12 | $6.00 | $7.60 | 1,235,200 | — | — |
| 1991-11-11 | $6.00 | $7.60 | 343,200 | — | — |
| 1991-11-08 | $6.05 | $7.66 | 991,200 | — | — |
| 1991-11-07 | $6.06 | $7.68 | 1,279,200 | — | — |
| 1991-11-06 | $6.02 | $7.62 | 1,494,400 | — | — |
| 1991-11-05 | $6.03 | $7.64 | 1,502,400 | — | — |
| 1991-11-04 | $6.06 | $7.68 | 1,673,600 | — | — |
| 1991-11-01 | $5.91 | $7.48 | 1,553,600 | — | — |
| 1991-10-31 | $6.00 | $7.60 | 1,548,800 | — | — |
| 1991-10-30 | $5.97 | $7.56 | 1,407,200 | — | — |
| 1991-10-29 | $5.95 | $7.54 | 2,249,600 | — | — |
| 1991-10-28 | $6.00 | $7.60 | 2,171,200 | — | — |
| 1991-10-25 | $5.94 | $7.52 | 1,544,000 | — | — |
| 1991-10-24 | $6.00 | $7.60 | 2,189,600 | — | — |
| 1991-10-23 | $6.09 | $7.72 | 2,052,800 | — | — |
| 1991-10-22 | $6.13 | $7.76 | 2,635,200 | — | — |
| 1991-10-21 | $6.11 | $7.74 | 5,408,800 | — | — |
| 1991-10-18 | $6.08 | $7.70 | 4,621,600 | — | — |
| 1991-10-17 | $5.94 | $7.52 | 3,046,400 | — | — |
| 1991-10-16 | $5.77 | $7.31 | 2,361,600 | — | — |
| 1991-10-15 | $5.64 | $7.15 | 2,484,000 | — | — |
| 1991-10-14 | $5.67 | $7.14 | 1,556,000 | — | — |
| 1991-10-11 | $5.61 | $7.06 | 3,491,200 | — | — |
| 1991-10-10 | $5.64 | $7.10 | 1,368,000 | — | — |
| 1991-10-09 | $5.63 | $7.08 | 1,752,800 | — | — |
| 1991-10-08 | $5.77 | $7.26 | 2,148,000 | — | — |
| 1991-10-07 | $5.66 | $7.12 | 1,756,000 | — | — |
| 1991-10-04 | $5.56 | $7.00 | 1,088,000 | — | — |
| 1991-10-03 | $5.56 | $7.00 | 1,251,200 | — | — |
| 1991-10-02 | $5.56 | $7.00 | 1,736,800 | — | — |
| 1991-10-01 | $5.53 | $6.96 | 2,029,600 | — | — |
| 1991-09-30 | $5.58 | $7.02 | 1,120,000 | — | — |
| 1991-09-27 | $5.61 | $7.06 | 1,694,400 | — | — |
| 1991-09-26 | $5.56 | $7.00 | 1,831,200 | — | — |
| 1991-09-25 | $5.72 | $7.20 | 1,727,200 | — | — |
| 1991-09-24 | $5.70 | $7.18 | 1,799,200 | — | — |
| 1991-09-23 | $5.66 | $7.12 | 1,362,400 | — | — |
| 1991-09-20 | $5.72 | $7.20 | 2,697,600 | — | — |
| 1991-09-19 | $5.72 | $7.20 | 1,322,400 | — | — |
| 1991-09-18 | $5.73 | $7.22 | 564,000 | — | — |
| 1991-09-17 | $5.72 | $7.20 | 1,225,600 | — | — |
| 1991-09-16 | $5.75 | $7.24 | 2,196,800 | — | — |
| 1991-09-13 | $5.66 | $7.12 | 3,304,800 | — | — |
| 1991-09-12 | $5.75 | $7.24 | 1,261,600 | — | — |
| 1991-09-11 | $5.77 | $7.26 | 1,285,600 | — | — |
| 1991-09-10 | $5.78 | $7.28 | 1,105,600 | — | — |
| 1991-09-09 | $5.81 | $7.32 | 888,000 | — | — |
| 1991-09-06 | $5.84 | $7.36 | 1,650,400 | — | — |
| 1991-09-05 | $5.83 | $7.34 | 908,000 | — | — |
| 1991-09-04 | $5.81 | $7.32 | 1,552,800 | — | — |
| 1991-09-03 | $5.89 | $7.42 | 1,626,400 | — | — |
| 1991-08-30 | $5.94 | $7.47 | 1,347,200 | — | — |
| 1991-08-29 | $5.95 | $7.49 | 1,780,800 | — | — |
| 1991-08-28 | $6.00 | $7.55 | 1,054,400 | — | — |
| 1991-08-27 | $5.94 | $7.47 | 2,436,800 | — | — |
| 1991-08-26 | $5.97 | $7.51 | 773,600 | — | — |
| 1991-08-23 | $6.03 | $7.59 | 3,708,000 | — | — |
| 1991-08-22 | $5.89 | $7.42 | 1,844,000 | — | — |
| 1991-08-21 | $5.86 | $7.38 | 2,895,200 | — | — |
| 1991-08-20 | $5.70 | $7.18 | 3,253,600 | — | — |
| 1991-08-19 | $5.67 | $7.14 | 2,612,800 | — | — |
| 1991-08-16 | $5.86 | $7.38 | 4,667,200 | — | — |
| 1991-08-15 | $5.92 | $7.46 | 1,330,400 | — | — |
| 1991-08-14 | $5.97 | $7.51 | 1,618,400 | — | — |
| 1991-08-13 | $5.98 | $7.53 | 1,916,000 | — | — |
| 1991-08-12 | $6.08 | $7.65 | 703,200 | — | — |
| 1991-08-09 | $6.11 | $7.69 | 1,754,400 | — | — |
| 1991-08-08 | $6.17 | $7.77 | 1,551,200 | — | — |
| 1991-08-07 | $6.13 | $7.71 | 1,081,600 | — | — |
| 1991-08-06 | $6.13 | $7.71 | 2,101,600 | — | — |
| 1991-08-05 | $6.09 | $7.67 | 1,771,200 | — | — |
| 1991-08-02 | $6.20 | $7.81 | 1,515,200 | — | — |
| 1991-08-01 | $6.17 | $7.77 | 1,577,600 | — | — |
| 1991-07-31 | $6.14 | $7.73 | 1,496,800 | — | — |
| 1991-07-30 | $6.20 | $7.81 | 2,344,000 | — | — |
| 1991-07-29 | $6.16 | $7.75 | 1,148,000 | — | — |
| 1991-07-26 | $6.09 | $7.67 | 658,400 | — | — |
| 1991-07-25 | $6.19 | $7.79 | 1,886,400 | — | — |
| 1991-07-24 | $6.08 | $7.65 | 2,325,600 | — | — |
| 1991-07-23 | $6.19 | $7.79 | 1,132,800 | — | — |
| 1991-07-22 | $6.25 | $7.87 | 2,231,200 | — | — |
| 1991-07-19 | $6.16 | $7.75 | 1,947,200 | — | — |
| 1991-07-18 | $6.05 | $7.61 | 1,436,000 | — | — |
| 1991-07-17 | $5.97 | $7.51 | 1,062,400 | — | — |
| 1991-07-16 | $5.95 | $7.49 | 1,289,600 | — | — |
| 1991-07-15 | $6.08 | $7.60 | 823,200 | — | — |
| 1991-07-12 | $6.00 | $7.51 | 981,600 | — | — |
| 1991-07-11 | $5.91 | $7.39 | 1,409,600 | — | — |
| 1991-07-10 | $5.91 | $7.39 | 2,309,600 | — | — |
| 1991-07-09 | $5.89 | $7.37 | 1,787,200 | — | — |
| 1991-07-08 | $5.97 | $7.47 | 2,148,000 | — | — |
| 1991-07-05 | $6.06 | $7.58 | 1,010,400 | — | — |
| 1991-07-03 | $6.09 | $7.62 | 1,220,800 | — | — |
| 1991-07-02 | $6.22 | $7.78 | 1,833,600 | — | — |
| 1991-07-01 | $6.22 | $7.78 | 1,912,800 | — | — |
| 1991-06-28 | $6.17 | $7.72 | 1,248,800 | — | — |
| 1991-06-27 | $6.31 | $7.90 | 998,400 | — | — |
| 1991-06-26 | $6.25 | $7.82 | 1,304,000 | — | — |
| 1991-06-25 | $6.11 | $7.64 | 1,113,600 | — | — |
| 1991-06-24 | $6.08 | $7.60 | 1,020,000 | — | — |
| 1991-06-21 | $6.25 | $7.82 | 2,070,400 | — | — |
| 1991-06-20 | $6.16 | $7.70 | 1,385,600 | — | — |
| 1991-06-19 | $6.19 | $7.74 | 1,592,800 | — | — |
| 1991-06-18 | $6.36 | $7.96 | 1,295,200 | — | — |
| 1991-06-17 | $6.45 | $8.07 | 639,200 | — | — |
| 1991-06-14 | $6.48 | $8.11 | 743,200 | — | — |
| 1991-06-13 | $6.42 | $8.03 | 1,194,400 | — | — |
| 1991-06-12 | $6.47 | $8.09 | 2,360,800 | — | — |
| 1991-06-11 | $6.56 | $8.21 | 2,225,600 | — | — |
| 1991-06-10 | $6.52 | $8.15 | 1,092,000 | — | — |
| 1991-06-07 | $6.48 | $8.11 | 1,560,000 | — | — |
| 1991-06-06 | $6.45 | $8.07 | 2,290,400 | — | — |
| 1991-06-05 | $6.48 | $8.11 | 2,163,200 | — | — |
| 1991-06-04 | $6.61 | $8.27 | 3,937,600 | — | — |
| 1991-06-03 | $6.69 | $8.37 | 4,033,600 | — | — |
| 1991-05-31 | $6.47 | $8.09 | 5,884,800 | — | — |
| 1991-05-30 | $6.14 | $7.68 | 4,867,200 | — | — |
| 1991-05-29 | $5.95 | $7.45 | 3,298,400 | — | — |
| 1991-05-28 | $5.95 | $7.45 | 4,444,800 | — | — |
| 1991-05-24 | $5.78 | $7.23 | 2,568,800 | — | — |
| 1991-05-23 | $5.80 | $7.25 | 4,782,400 | — | — |
| 1991-05-22 | $5.86 | $7.33 | 3,570,400 | — | — |
| 1991-05-21 | $6.02 | $7.53 | 3,941,600 | — | — |
| 1991-05-20 | $6.19 | $7.74 | 1,069,600 | — | — |
| 1991-05-17 | $6.25 | $7.82 | 1,694,400 | — | — |
| 1991-05-16 | $6.25 | $7.82 | 1,835,200 | — | — |
| 1991-05-15 | $6.22 | $7.78 | 1,932,000 | — | — |
| 1991-05-14 | $6.33 | $7.92 | 1,693,600 | — | — |
| 1991-05-13 | $6.42 | $8.03 | 1,440,800 | — | — |
| 1991-05-10 | $6.48 | $8.11 | 2,012,000 | — | — |
| 1991-05-09 | $6.53 | $8.17 | 2,522,400 | — | — |
| 1991-05-08 | $6.44 | $8.05 | 2,764,000 | — | — |
| 1991-05-07 | $6.34 | $7.94 | 3,559,200 | — | — |
| 1991-05-06 | $6.22 | $7.78 | 2,314,400 | — | — |
| 1991-05-03 | $6.28 | $7.86 | 3,572,000 | — | — |
| 1991-05-02 | $6.17 | $7.72 | 1,527,200 | — | — |
| 1991-05-01 | $6.09 | $7.62 | 1,036,800 | — | — |
| 1991-04-30 | $5.95 | $7.45 | 2,476,000 | — | — |
| 1991-04-29 | $5.92 | $7.41 | 1,160,800 | — | — |
| 1991-04-26 | $5.94 | $7.43 | 833,600 | — | — |
| 1991-04-25 | $5.97 | $7.47 | 1,717,600 | — | — |
| 1991-04-24 | $6.03 | $7.55 | 1,737,600 | — | — |
| 1991-04-23 | $6.09 | $7.62 | 2,043,200 | — | — |
| 1991-04-22 | $6.13 | $7.66 | 2,327,200 | — | — |
| 1991-04-19 | $6.19 | $7.74 | 1,024,800 | — | — |
| 1991-04-18 | $6.31 | $7.90 | 3,737,600 | — | — |
| 1991-04-17 | $6.19 | $7.74 | 2,335,200 | — | — |
| 1991-04-16 | $6.20 | $7.76 | 2,488,800 | — | — |
| 1991-04-15 | $5.86 | $7.28 | 1,435,200 | — | — |
| 1991-04-12 | $5.86 | $7.28 | 1,960,800 | — | — |
| 1991-04-11 | $5.91 | $7.34 | 2,009,600 | — | — |
| 1991-04-10 | $5.86 | $7.28 | 2,554,400 | — | — |
| 1991-04-09 | $5.94 | $7.38 | 1,406,400 | — | — |
| 1991-04-08 | $6.02 | $7.48 | 1,205,600 | — | — |
| 1991-04-05 | $5.94 | $7.38 | 2,349,600 | — | — |
| 1991-04-04 | $6.09 | $7.58 | 2,211,200 | — | — |
| 1991-04-03 | $6.06 | $7.54 | 3,258,400 | — | — |
| 1991-04-02 | $6.00 | $7.46 | 1,878,400 | — | — |
| 1991-04-01 | $5.94 | $7.38 | 1,438,400 | — | — |
| 1991-03-28 | $5.98 | $7.44 | 1,659,200 | — | — |
| 1991-03-27 | $6.08 | $7.56 | 2,304,000 | — | — |
| 1991-03-26 | $6.11 | $7.59 | 3,200,800 | — | — |
| 1991-03-25 | $6.13 | $7.61 | 2,093,600 | — | — |
| 1991-03-22 | $6.03 | $7.50 | 3,663,200 | — | — |
| 1991-03-21 | $6.17 | $7.67 | 2,351,200 | — | — |
| 1991-03-20 | $6.27 | $7.79 | 3,277,600 | — | — |
| 1991-03-19 | $6.30 | $7.83 | 4,192,800 | — | — |
| 1991-03-18 | $6.52 | $8.10 | 2,060,000 | — | — |
| 1991-03-15 | $6.67 | $8.29 | 6,928,000 | — | — |
| 1991-03-14 | $6.84 | $8.51 | 2,828,000 | — | — |
| 1991-03-13 | $6.86 | $8.53 | 1,520,000 | — | — |
| 1991-03-12 | $6.81 | $8.47 | 2,921,600 | — | — |
| 1991-03-11 | $6.94 | $8.62 | 2,101,600 | — | — |
| 1991-03-08 | $6.84 | $8.51 | 1,890,400 | — | — |
| 1991-03-07 | $6.84 | $8.51 | 3,812,800 | — | — |
| 1991-03-06 | $6.86 | $8.53 | 8,100,000 | — | — |
| 1991-03-05 | $7.08 | $8.80 | 5,410,400 | — | — |
| 1991-03-04 | $6.94 | $8.62 | 6,124,800 | — | — |
| 1991-03-01 | $6.88 | $8.55 | 3,834,400 | — | — |
| 1991-02-28 | $6.83 | $8.49 | 8,106,400 | — | — |
| 1991-02-27 | $6.69 | $8.31 | 10,696,000 | — | — |
| 1991-02-26 | $6.28 | $7.81 | 1,956,800 | — | — |
| 1991-02-25 | $6.33 | $7.87 | 3,442,400 | — | — |
| 1991-02-22 | $6.20 | $7.71 | 4,204,800 | — | — |
| 1991-02-21 | $6.22 | $7.73 | 4,526,400 | — | — |
| 1991-02-20 | $6.33 | $7.87 | 4,236,800 | — | — |
| 1991-02-19 | $6.47 | $8.04 | 2,751,200 | — | — |
| 1991-02-15 | $6.39 | $7.94 | 2,853,600 | — | — |
| 1991-02-14 | $6.34 | $7.89 | 3,534,400 | — | — |
| 1991-02-13 | $6.30 | $7.83 | 1,629,600 | — | — |
| 1991-02-12 | $6.23 | $7.75 | 6,367,200 | — | — |
| 1991-02-11 | $6.11 | $7.59 | 5,071,200 | — | — |
| 1991-02-08 | $5.98 | $7.44 | 2,381,600 | — | — |
| 1991-02-07 | $6.06 | $7.54 | 3,143,200 | — | — |
| 1991-02-06 | $6.23 | $7.75 | 2,236,000 | — | — |
| 1991-02-05 | $6.36 | $7.91 | 3,164,000 | — | — |
| 1991-02-04 | $6.27 | $7.79 | 1,664,000 | — | — |
| 1991-02-01 | $6.17 | $7.67 | 2,251,200 | — | — |
| 1991-01-31 | $6.22 | $7.73 | 3,290,400 | — | — |
| 1991-01-30 | $6.22 | $7.73 | 3,854,400 | — | — |
| 1991-01-29 | $6.13 | $7.61 | 2,611,200 | — | — |
| 1991-01-28 | $6.00 | $7.46 | 3,550,400 | — | — |
| 1991-01-25 | $5.84 | $7.26 | 2,651,200 | — | — |
| 1991-01-24 | $5.78 | $7.19 | 3,887,200 | — | — |
| 1991-01-23 | $5.48 | $6.82 | 2,043,200 | — | — |
| 1991-01-22 | $5.36 | $6.66 | 2,828,800 | — | — |
| 1991-01-21 | $5.56 | $6.91 | 591,200 | — | — |
| 1991-01-18 | $5.56 | $6.91 | 3,467,200 | — | — |
| 1991-01-17 | $5.70 | $7.09 | 3,179,200 | — | — |
| 1991-01-16 | $5.45 | $6.78 | 6,082,400 | — | — |
| 1991-01-15 | $5.73 | $7.13 | 1,581,600 | — | — |
| 1991-01-14 | $5.73 | $7.08 | 1,252,800 | — | — |
| 1991-01-11 | $5.75 | $7.10 | 1,012,800 | — | — |
| 1991-01-10 | $5.69 | $7.02 | 1,009,600 | — | — |
| 1991-01-09 | $5.59 | $6.91 | 2,950,400 | — | — |
| 1991-01-08 | $5.67 | $7.00 | 1,609,600 | — | — |
| 1991-01-07 | $5.56 | $6.87 | 1,822,400 | — | — |
| 1991-01-04 | $5.64 | $6.97 | 990,400 | — | — |
| 1991-01-03 | $5.73 | $7.08 | 1,003,200 | — | — |
| 1991-01-02 | $5.83 | $7.20 | 1,411,200 | — | — |