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
- 1980-11-05 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 | $8.34 | $10.24 | 50,000 | — | — |
| 1991-12-30 | $8.47 | $10.39 | 64,800 | — | — |
| 1991-12-27 | $7.91 | $9.70 | 47,200 | — | — |
| 1991-12-26 | $7.72 | $9.47 | 48,000 | — | — |
| 1991-12-24 | $7.63 | $9.36 | 225,200 | — | — |
| 1991-12-23 | $7.47 | $9.17 | 42,800 | — | — |
| 1991-12-20 | $7.56 | $9.28 | 184,000 | — | — |
| 1991-12-19 | $7.28 | $8.94 | 22,400 | — | — |
| 1991-12-18 | $7.47 | $9.17 | 204,000 | — | — |
| 1991-12-17 | $7.59 | $9.32 | 79,200 | — | — |
| 1991-12-16 | $7.34 | $9.01 | 51,200 | — | — |
| 1991-12-13 | $7.22 | $8.86 | 4,400 | — | — |
| 1991-12-12 | $7.19 | $8.82 | 64,800 | — | — |
| 1991-12-11 | $7.19 | $8.82 | 73,600 | — | — |
| 1991-12-10 | $7.22 | $8.86 | 42,000 | — | — |
| 1991-12-09 | $7.22 | $8.86 | 28,800 | — | — |
| 1991-12-06 | $7.09 | $8.71 | 95,600 | — | — |
| 1991-12-05 | $7.16 | $8.78 | 36,400 | — | — |
| 1991-12-04 | $7.09 | $8.71 | 187,600 | — | — |
| 1991-12-03 | $7.03 | $8.63 | 117,600 | — | — |
| 1991-12-02 | $7.25 | $8.90 | 80,400 | — | — |
| 1991-11-29 | $7.31 | $8.98 | 26,800 | — | — |
| 1991-11-27 | $7.25 | $8.90 | 13,200 | — | — |
| 1991-11-26 | $7.31 | $8.98 | 119,600 | — | — |
| 1991-11-25 | $7.38 | $9.05 | 68,800 | — | — |
| 1991-11-22 | $7.41 | $9.09 | 96,400 | — | — |
| 1991-11-21 | $7.75 | $9.51 | 14,000 | — | — |
| 1991-11-20 | $7.75 | $9.51 | 37,200 | — | — |
| 1991-11-19 | $7.84 | $9.63 | 115,600 | — | — |
| 1991-11-18 | $7.91 | $9.70 | 75,200 | — | — |
| 1991-11-15 | $8.25 | $10.05 | 36,000 | — | — |
| 1991-11-14 | $8.34 | $10.16 | 9,600 | — | — |
| 1991-11-13 | $8.38 | $10.20 | 70,000 | — | — |
| 1991-11-12 | $8.38 | $10.20 | 31,200 | — | — |
| 1991-11-11 | $8.44 | $10.27 | 2,800 | — | — |
| 1991-11-08 | $8.47 | $10.31 | 119,600 | — | — |
| 1991-11-07 | $8.47 | $10.31 | 24,400 | — | — |
| 1991-11-06 | $8.47 | $10.31 | 800 | — | — |
| 1991-11-05 | $8.50 | $10.35 | 119,200 | — | — |
| 1991-11-04 | $8.47 | $10.31 | 13,600 | — | — |
| 1991-11-01 | $8.47 | $10.31 | 14,400 | — | — |
| 1991-10-31 | $8.44 | $10.27 | 140,800 | — | — |
| 1991-10-30 | $8.41 | $10.24 | 84,800 | — | — |
| 1991-10-29 | $8.50 | $10.35 | 44,000 | — | — |
| 1991-10-28 | $8.66 | $10.54 | 64,400 | — | — |
| 1991-10-25 | $8.53 | $10.39 | 24,400 | — | — |
| 1991-10-24 | $8.75 | $10.66 | 192,400 | — | — |
| 1991-10-23 | $8.63 | $10.50 | 158,000 | — | — |
| 1991-10-22 | $8.38 | $10.20 | 21,600 | — | — |
| 1991-10-21 | $8.41 | $10.24 | 1,600 | — | — |
| 1991-10-18 | $8.38 | $10.20 | 8,000 | — | — |
| 1991-10-17 | $8.34 | $10.16 | 8,800 | — | — |
| 1991-10-16 | $8.44 | $10.27 | 97,200 | — | — |
| 1991-10-15 | $8.31 | $10.12 | 46,400 | — | — |
| 1991-10-14 | $8.34 | $10.16 | 2,000 | — | — |
| 1991-10-11 | $8.34 | $10.16 | 35,200 | — | — |
| 1991-10-10 | $8.25 | $10.05 | 35,200 | — | — |
| 1991-10-09 | $8.16 | $9.93 | 98,800 | — | — |
| 1991-10-08 | $8.13 | $9.89 | 18,800 | — | — |
| 1991-10-07 | $8.13 | $9.89 | 35,200 | — | — |
| 1991-10-04 | $8.22 | $10.01 | 58,000 | — | — |
| 1991-10-03 | $8.19 | $9.97 | 136,800 | — | — |
| 1991-10-02 | $8.25 | $10.05 | 228,400 | — | — |
| 1991-10-01 | $8.25 | $10.05 | 27,600 | — | — |
| 1991-09-30 | $8.25 | $10.05 | 8,800 | — | — |
| 1991-09-27 | $8.28 | $10.08 | 36,000 | — | — |
| 1991-09-26 | $8.09 | $9.86 | 42,400 | — | — |
| 1991-09-25 | $8.06 | $9.82 | 70,000 | — | — |
| 1991-09-24 | $8.22 | $10.01 | 36,800 | — | — |
| 1991-09-23 | $8.03 | $9.78 | 40,400 | — | — |
| 1991-09-20 | $7.97 | $9.70 | 189,600 | — | — |
| 1991-09-19 | $7.88 | $9.59 | 32,000 | — | — |
| 1991-09-18 | $7.75 | $9.44 | 33,600 | — | — |
| 1991-09-17 | $7.75 | $9.44 | 56,000 | — | — |
| 1991-09-16 | $7.72 | $9.40 | 114,000 | — | — |
| 1991-09-13 | $7.69 | $9.36 | 20,400 | — | — |
| 1991-09-12 | $7.63 | $9.29 | 14,400 | — | — |
| 1991-09-11 | $7.59 | $9.25 | 27,200 | — | — |
| 1991-09-10 | $7.56 | $9.21 | 45,600 | — | — |
| 1991-09-09 | $7.66 | $9.32 | 11,600 | — | — |
| 1991-09-06 | $7.69 | $9.36 | 44,400 | — | — |
| 1991-09-05 | $7.66 | $9.32 | 7,600 | — | — |
| 1991-09-04 | $7.63 | $9.29 | 17,200 | — | — |
| 1991-09-03 | $7.56 | $9.21 | 10,400 | — | — |
| 1991-08-30 | $7.66 | $9.32 | 90,400 | — | — |
| 1991-08-29 | $7.50 | $9.13 | 16,400 | — | — |
| 1991-08-28 | $7.50 | $9.13 | 116,000 | — | — |
| 1991-08-27 | $7.53 | $9.17 | 21,200 | — | — |
| 1991-08-26 | $7.50 | $9.13 | 24,800 | — | — |
| 1991-08-23 | $7.50 | $9.13 | 91,600 | — | — |
| 1991-08-22 | $7.47 | $9.10 | 61,200 | — | — |
| 1991-08-21 | $7.59 | $9.25 | 24,800 | — | — |
| 1991-08-20 | $7.56 | $9.21 | 102,000 | — | — |
| 1991-08-19 | $7.50 | $9.13 | 36,400 | — | — |
| 1991-08-16 | $7.81 | $9.43 | 6,800 | — | — |
| 1991-08-15 | $7.81 | $9.43 | 39,600 | — | — |
| 1991-08-14 | $7.78 | $9.40 | 47,200 | — | — |
| 1991-08-13 | $7.78 | $9.40 | 39,200 | — | — |
| 1991-08-12 | $7.81 | $9.43 | 31,600 | — | — |
| 1991-08-09 | $7.75 | $9.36 | 14,000 | — | — |
| 1991-08-08 | $7.78 | $9.40 | 83,200 | — | — |
| 1991-08-07 | $7.78 | $9.40 | 25,200 | — | — |
| 1991-08-06 | $7.78 | $9.40 | 71,200 | — | — |
| 1991-08-05 | $7.66 | $9.25 | 6,000 | — | — |
| 1991-08-02 | $7.69 | $9.28 | 10,400 | — | — |
| 1991-08-01 | $7.59 | $9.17 | 30,800 | — | — |
| 1991-07-31 | $7.69 | $9.28 | 24,400 | — | — |
| 1991-07-30 | $7.78 | $9.40 | 25,200 | — | — |
| 1991-07-29 | $7.72 | $9.32 | 108,000 | — | — |
| 1991-07-26 | $7.56 | $9.13 | 10,800 | — | — |
| 1991-07-25 | $7.53 | $9.09 | 5,600 | — | — |
| 1991-07-24 | $7.47 | $9.02 | 11,200 | — | — |
| 1991-07-23 | $7.53 | $9.09 | 11,200 | — | — |
| 1991-07-22 | $7.50 | $9.06 | 96,800 | — | — |
| 1991-07-19 | $7.63 | $9.21 | 16,000 | — | — |
| 1991-07-18 | $7.63 | $9.21 | 4,800 | — | — |
| 1991-07-17 | $7.63 | $9.21 | 37,200 | — | — |
| 1991-07-16 | $7.50 | $9.06 | 41,600 | — | — |
| 1991-07-15 | $7.44 | $8.98 | 2,800 | — | — |
| 1991-07-12 | $7.44 | $8.98 | 20,400 | — | — |
| 1991-07-11 | $7.34 | $8.87 | 124,400 | — | — |
| 1991-07-10 | $7.28 | $8.79 | 200,000 | — | — |
| 1991-07-09 | $7.25 | $8.76 | 62,000 | — | — |
| 1991-07-08 | $7.19 | $8.68 | 46,000 | — | — |
| 1991-07-05 | $7.16 | $8.64 | 7,600 | — | — |
| 1991-07-03 | $7.19 | $8.68 | 24,800 | — | — |
| 1991-07-02 | $7.25 | $8.76 | 84,800 | — | — |
| 1991-07-01 | $7.31 | $8.83 | 35,600 | — | — |
| 1991-06-28 | $7.31 | $8.83 | 222,000 | — | — |
| 1991-06-27 | $7.38 | $8.91 | 182,000 | — | — |
| 1991-06-26 | $7.38 | $8.91 | 153,600 | — | — |
| 1991-06-25 | $7.34 | $8.87 | 142,400 | — | — |
| 1991-06-24 | $7.47 | $9.02 | 41,200 | — | — |
| 1991-06-21 | $7.47 | $9.02 | 62,800 | — | — |
| 1991-06-20 | $7.63 | $9.21 | 171,200 | — | — |
| 1991-06-19 | $7.59 | $9.17 | 52,800 | — | — |
| 1991-06-18 | $7.63 | $9.21 | 173,600 | — | — |
| 1991-06-17 | $7.56 | $9.13 | 108,400 | — | — |
| 1991-06-14 | $7.56 | $9.13 | 74,800 | — | — |
| 1991-06-13 | $7.63 | $9.21 | 124,400 | — | — |
| 1991-06-12 | $7.59 | $9.17 | 44,000 | — | — |
| 1991-06-11 | $7.53 | $9.09 | 49,600 | — | — |
| 1991-06-10 | $7.53 | $9.09 | 25,600 | — | — |
| 1991-06-07 | $7.66 | $9.25 | 375,600 | — | — |
| 1991-06-06 | $7.72 | $9.32 | 59,600 | — | — |
| 1991-06-05 | $7.75 | $9.36 | 362,400 | — | — |
| 1991-06-04 | $7.50 | $9.06 | 130,000 | — | — |
| 1991-06-03 | $7.59 | $9.17 | 38,400 | — | — |
| 1991-05-31 | $7.38 | $8.91 | 400,400 | — | — |
| 1991-05-30 | $7.28 | $8.79 | 268,400 | — | — |
| 1991-05-29 | $7.22 | $8.72 | 116,800 | — | — |
| 1991-05-28 | $7.16 | $8.64 | 191,200 | — | — |
| 1991-05-24 | $7.19 | $8.68 | 109,600 | — | — |
| 1991-05-23 | $7.19 | $8.68 | 236,000 | — | — |
| 1991-05-22 | $7.28 | $8.79 | 8,400 | — | — |
| 1991-05-21 | $7.25 | $8.76 | 39,600 | — | — |
| 1991-05-20 | $7.31 | $8.83 | 247,200 | — | — |
| 1991-05-17 | $7.47 | $8.94 | 7,200 | — | — |
| 1991-05-16 | $7.53 | $9.02 | 36,000 | — | — |
| 1991-05-15 | $7.63 | $9.13 | 30,000 | — | — |
| 1991-05-14 | $7.75 | $9.28 | 22,000 | — | — |
| 1991-05-13 | $7.84 | $9.39 | 12,000 | — | — |
| 1991-05-10 | $7.97 | $9.54 | 44,800 | — | — |
| 1991-05-09 | $7.97 | $9.54 | 28,000 | — | — |
| 1991-05-08 | $7.97 | $9.54 | 29,200 | — | — |
| 1991-05-07 | $8.03 | $9.61 | 8,400 | — | — |
| 1991-05-06 | $8.06 | $9.65 | 29,600 | — | — |
| 1991-05-03 | $8.00 | $9.58 | 32,000 | — | — |
| 1991-05-02 | $8.00 | $9.58 | 25,600 | — | — |
| 1991-05-01 | $8.03 | $9.61 | 43,600 | — | — |
| 1991-04-30 | $7.97 | $9.54 | 956,400 | — | — |
| 1991-04-29 | $7.97 | $9.54 | 237,600 | — | — |
| 1991-04-26 | $8.59 | $10.29 | 112,400 | — | — |
| 1991-04-25 | $8.75 | $10.47 | 41,200 | — | — |
| 1991-04-24 | $8.78 | $10.51 | 31,200 | — | — |
| 1991-04-23 | $8.75 | $10.47 | 35,200 | — | — |
| 1991-04-22 | $8.75 | $10.47 | 649,200 | — | — |
| 1991-04-19 | $8.88 | $10.62 | 94,400 | — | — |
| 1991-04-18 | $8.88 | $10.62 | 39,600 | — | — |
| 1991-04-17 | $8.88 | $10.62 | 111,200 | — | — |
| 1991-04-16 | $8.91 | $10.66 | 44,400 | — | — |
| 1991-04-15 | $8.84 | $10.59 | 35,200 | — | — |
| 1991-04-12 | $8.72 | $10.44 | 250,800 | — | — |
| 1991-04-11 | $8.59 | $10.29 | 33,200 | — | — |
| 1991-04-10 | $8.56 | $10.25 | 15,600 | — | — |
| 1991-04-09 | $8.63 | $10.33 | 61,200 | — | — |
| 1991-04-08 | $8.75 | $10.10 | 40,400 | — | — |
| 1991-04-05 | $8.75 | $10.10 | 31,200 | — | — |
| 1991-04-04 | $8.69 | $10.02 | 225,600 | — | — |
| 1991-04-03 | $8.63 | $9.95 | 10,000 | — | — |
| 1991-04-02 | $8.53 | $9.84 | 56,000 | — | — |
| 1991-04-01 | $8.47 | $9.77 | 76,800 | — | — |
| 1991-03-28 | $8.50 | $9.81 | 62,400 | — | — |
| 1991-03-27 | $8.69 | $10.02 | 147,600 | — | — |
| 1991-03-26 | $8.66 | $9.99 | 98,800 | — | — |
| 1991-03-25 | $8.88 | $10.24 | 54,800 | — | — |
| 1991-03-22 | $8.88 | $10.24 | 69,200 | — | — |
| 1991-03-21 | $8.88 | $10.24 | 66,000 | — | — |
| 1991-03-20 | $8.84 | $10.20 | 56,400 | — | — |
| 1991-03-19 | $8.56 | $9.88 | 34,400 | — | — |
| 1991-03-18 | $8.63 | $9.95 | 17,200 | — | — |
| 1991-03-15 | $8.66 | $9.99 | 13,200 | — | — |
| 1991-03-14 | $8.78 | $10.13 | 168,800 | — | — |
| 1991-03-13 | $8.34 | $9.63 | 23,200 | — | — |
| 1991-03-12 | $8.41 | $9.70 | 12,800 | — | — |
| 1991-03-11 | $8.50 | $9.81 | 32,400 | — | — |
| 1991-03-08 | $8.44 | $9.74 | 96,800 | — | — |
| 1991-03-07 | $8.56 | $9.88 | 99,600 | — | — |
| 1991-03-06 | $8.47 | $9.77 | 556,800 | — | — |
| 1991-03-05 | $8.09 | $9.34 | 288,800 | — | — |
| 1991-03-04 | $7.88 | $9.09 | 204,400 | — | — |
| 1991-03-01 | $7.94 | $9.16 | 69,200 | — | — |
| 1991-02-28 | $7.94 | $9.16 | 196,800 | — | — |
| 1991-02-27 | $7.94 | $9.16 | 296,400 | — | — |
| 1991-02-26 | $7.94 | $9.16 | 323,600 | — | — |
| 1991-02-25 | $7.78 | $8.98 | 200,400 | — | — |
| 1991-02-22 | $7.66 | $8.83 | 346,400 | — | — |
| 1991-02-21 | $7.66 | $8.83 | 330,400 | — | — |
| 1991-02-20 | $7.75 | $8.94 | 171,200 | — | — |
| 1991-02-19 | $7.97 | $9.19 | 88,400 | — | — |
| 1991-02-15 | $8.19 | $9.45 | 133,200 | — | — |
| 1991-02-14 | $8.31 | $9.59 | 195,600 | — | — |
| 1991-02-13 | $8.28 | $9.55 | 54,000 | — | — |
| 1991-02-12 | $8.28 | $9.55 | 282,800 | — | — |
| 1991-02-11 | $8.25 | $9.44 | 251,200 | — | — |
| 1991-02-08 | $8.13 | $9.30 | 75,600 | — | — |
| 1991-02-07 | $8.03 | $9.19 | 149,200 | — | — |
| 1991-02-06 | $7.78 | $8.91 | 113,600 | — | — |
| 1991-02-05 | $7.59 | $8.69 | 131,600 | — | — |
| 1991-02-04 | $7.50 | $8.59 | 202,000 | — | — |
| 1991-02-01 | $7.41 | $8.48 | 41,200 | — | — |
| 1991-01-31 | $7.19 | $8.23 | 76,400 | — | — |
| 1991-01-30 | $7.22 | $8.26 | 144,400 | — | — |
| 1991-01-29 | $6.94 | $7.94 | 307,600 | — | — |
| 1991-01-28 | $6.88 | $7.87 | 134,000 | — | — |
| 1991-01-25 | $6.75 | $7.73 | 118,400 | — | — |
| 1991-01-24 | $6.75 | $7.73 | 73,600 | — | — |
| 1991-01-23 | $6.75 | $7.73 | 18,000 | — | — |
| 1991-01-22 | $6.75 | $7.73 | 204,400 | — | — |
| 1991-01-21 | $7.00 | $8.01 | 7,600 | — | — |
| 1991-01-18 | $7.06 | $8.08 | 41,200 | — | — |
| 1991-01-17 | $7.03 | $8.05 | 317,200 | — | — |
| 1991-01-16 | $6.97 | $7.98 | 4,400 | — | — |
| 1991-01-15 | $6.97 | $7.98 | 16,800 | — | — |
| 1991-01-14 | $7.06 | $8.08 | 62,000 | — | — |
| 1991-01-11 | $7.13 | $8.16 | 91,600 | — | — |
| 1991-01-10 | $7.19 | $8.23 | 83,200 | — | — |
| 1991-01-09 | $7.16 | $8.19 | 89,200 | — | — |
| 1991-01-08 | $7.19 | $8.23 | 41,600 | — | — |
| 1991-01-07 | $7.13 | $8.16 | 558,400 | — | — |
| 1991-01-04 | $7.19 | $8.23 | 5,600 | — | — |
| 1991-01-03 | $7.13 | $8.16 | 22,800 | — | — |
| 1991-01-02 | $7.16 | $8.19 | 11,600 | — | — |