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
- 1987-07-24 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 | $6.56 | $7.40 | 550,800 | — | — |
| 1991-12-30 | $6.41 | $7.22 | 995,600 | — | — |
| 1991-12-27 | $6.31 | $7.12 | 374,800 | — | — |
| 1991-12-26 | $6.31 | $7.12 | 215,600 | — | — |
| 1991-12-24 | $6.34 | $7.15 | 494,000 | — | — |
| 1991-12-23 | $5.91 | $6.66 | 880,400 | — | — |
| 1991-12-20 | $5.69 | $6.41 | 1,045,200 | — | — |
| 1991-12-19 | $5.81 | $6.56 | 1,062,400 | — | — |
| 1991-12-18 | $5.91 | $6.66 | 856,400 | — | — |
| 1991-12-17 | $6.00 | $6.77 | 413,600 | — | — |
| 1991-12-16 | $5.97 | $6.73 | 391,600 | — | — |
| 1991-12-13 | $5.81 | $6.56 | 1,212,800 | — | — |
| 1991-12-12 | $5.75 | $6.48 | 447,600 | — | — |
| 1991-12-11 | $5.78 | $6.52 | 546,000 | — | — |
| 1991-12-10 | $5.81 | $6.56 | 270,400 | — | — |
| 1991-12-09 | $5.88 | $6.63 | 262,800 | — | — |
| 1991-12-06 | $5.97 | $6.73 | 177,600 | — | — |
| 1991-12-05 | $6.00 | $6.77 | 293,600 | — | — |
| 1991-12-04 | $6.06 | $6.84 | 259,200 | — | — |
| 1991-12-03 | $6.03 | $6.80 | 370,000 | — | — |
| 1991-12-02 | $6.09 | $6.87 | 1,078,000 | — | — |
| 1991-11-29 | $5.78 | $6.52 | 292,400 | — | — |
| 1991-11-27 | $5.78 | $6.52 | 398,800 | — | — |
| 1991-11-26 | $5.75 | $6.48 | 1,246,000 | — | — |
| 1991-11-25 | $5.63 | $6.34 | 1,064,400 | — | — |
| 1991-11-22 | $5.75 | $6.48 | 1,086,000 | — | — |
| 1991-11-21 | $5.72 | $6.41 | 1,176,000 | — | — |
| 1991-11-20 | $5.50 | $6.17 | 1,485,200 | — | — |
| 1991-11-19 | $5.50 | $6.17 | 1,844,400 | — | — |
| 1991-11-18 | $5.78 | $6.48 | 1,636,800 | — | — |
| 1991-11-15 | $5.91 | $6.62 | 568,000 | — | — |
| 1991-11-14 | $6.09 | $6.83 | 2,156,800 | — | — |
| 1991-11-13 | $6.22 | $6.97 | 884,800 | — | — |
| 1991-11-12 | $6.44 | $7.22 | 665,200 | — | — |
| 1991-11-11 | $6.47 | $7.25 | 434,000 | — | — |
| 1991-11-08 | $6.59 | $7.39 | 865,600 | — | — |
| 1991-11-07 | $6.44 | $7.22 | 646,800 | — | — |
| 1991-11-06 | $6.50 | $7.29 | 562,800 | — | — |
| 1991-11-05 | $6.59 | $7.39 | 600,800 | — | — |
| 1991-11-04 | $6.69 | $7.50 | 320,000 | — | — |
| 1991-11-01 | $6.75 | $7.57 | 732,800 | — | — |
| 1991-10-31 | $6.63 | $7.43 | 311,200 | — | — |
| 1991-10-30 | $6.75 | $7.57 | 625,600 | — | — |
| 1991-10-29 | $6.91 | $7.74 | 696,400 | — | — |
| 1991-10-28 | $6.91 | $7.74 | 708,000 | — | — |
| 1991-10-25 | $6.75 | $7.57 | 446,400 | — | — |
| 1991-10-24 | $6.69 | $7.50 | 536,800 | — | — |
| 1991-10-23 | $6.81 | $7.64 | 655,200 | — | — |
| 1991-10-22 | $6.84 | $7.67 | 967,600 | — | — |
| 1991-10-21 | $7.03 | $7.88 | 664,800 | — | — |
| 1991-10-18 | $7.19 | $8.06 | 4,304,800 | — | — |
| 1991-10-17 | $6.94 | $7.78 | 2,357,200 | — | — |
| 1991-10-16 | $6.97 | $7.81 | 2,629,200 | — | — |
| 1991-10-15 | $6.44 | $7.22 | 1,049,600 | — | — |
| 1991-10-14 | $6.50 | $7.29 | 618,800 | — | — |
| 1991-10-11 | $6.44 | $7.22 | 1,729,200 | — | — |
| 1991-10-10 | $6.47 | $7.25 | 2,028,000 | — | — |
| 1991-10-09 | $6.13 | $6.87 | 683,200 | — | — |
| 1991-10-08 | $6.25 | $7.01 | 384,000 | — | — |
| 1991-10-07 | $6.19 | $6.94 | 410,800 | — | — |
| 1991-10-04 | $6.22 | $6.97 | 453,600 | — | — |
| 1991-10-03 | $6.44 | $7.22 | 896,400 | — | — |
| 1991-10-02 | $6.47 | $7.25 | 474,800 | — | — |
| 1991-10-01 | $6.41 | $7.18 | 1,486,800 | — | — |
| 1991-09-30 | $6.34 | $7.11 | 484,000 | — | — |
| 1991-09-27 | $6.28 | $7.04 | 834,400 | — | — |
| 1991-09-26 | $6.28 | $7.04 | 1,932,400 | — | — |
| 1991-09-25 | $6.28 | $7.04 | 2,225,200 | — | — |
| 1991-09-24 | $6.00 | $6.73 | 976,000 | — | — |
| 1991-09-23 | $6.03 | $6.76 | 971,600 | — | — |
| 1991-09-20 | $6.09 | $6.83 | 520,000 | — | — |
| 1991-09-19 | $6.09 | $6.83 | 1,857,600 | — | — |
| 1991-09-18 | $5.84 | $6.55 | 740,800 | — | — |
| 1991-09-17 | $5.81 | $6.52 | 1,102,800 | — | — |
| 1991-09-16 | $5.69 | $6.38 | 1,502,000 | — | — |
| 1991-09-13 | $5.59 | $6.27 | 337,200 | — | — |
| 1991-09-12 | $5.63 | $6.31 | 1,048,000 | — | — |
| 1991-09-11 | $5.38 | $6.03 | 366,000 | — | — |
| 1991-09-10 | $5.34 | $5.99 | 497,200 | — | — |
| 1991-09-09 | $5.19 | $5.82 | 406,800 | — | — |
| 1991-09-06 | $5.19 | $5.82 | 869,200 | — | — |
| 1991-09-05 | $5.25 | $5.89 | 482,000 | — | — |
| 1991-09-04 | $5.47 | $6.13 | 274,000 | — | — |
| 1991-09-03 | $5.47 | $6.13 | 311,200 | — | — |
| 1991-08-30 | $5.59 | $6.27 | 402,800 | — | — |
| 1991-08-29 | $5.47 | $6.13 | 373,600 | — | — |
| 1991-08-28 | $5.38 | $6.03 | 1,074,400 | — | — |
| 1991-08-27 | $5.25 | $5.89 | 1,190,400 | — | — |
| 1991-08-26 | $5.31 | $5.96 | 238,400 | — | — |
| 1991-08-23 | $5.41 | $6.03 | 891,200 | — | — |
| 1991-08-22 | $5.38 | $5.99 | 698,800 | — | — |
| 1991-08-21 | $5.25 | $5.85 | 1,373,600 | — | — |
| 1991-08-20 | $5.16 | $5.75 | 643,200 | — | — |
| 1991-08-19 | $5.09 | $5.68 | 1,039,200 | — | — |
| 1991-08-16 | $5.31 | $5.92 | 646,400 | — | — |
| 1991-08-15 | $5.44 | $6.06 | 900,800 | — | — |
| 1991-08-14 | $5.41 | $6.03 | 1,236,000 | — | — |
| 1991-08-13 | $5.50 | $6.13 | 657,200 | — | — |
| 1991-08-12 | $5.38 | $5.99 | 234,000 | — | — |
| 1991-08-09 | $5.34 | $5.96 | 419,600 | — | — |
| 1991-08-08 | $5.50 | $6.13 | 217,600 | — | — |
| 1991-08-07 | $5.50 | $6.13 | 660,400 | — | — |
| 1991-08-06 | $5.44 | $6.06 | 654,000 | — | — |
| 1991-08-05 | $5.47 | $6.10 | 273,600 | — | — |
| 1991-08-02 | $5.50 | $6.13 | 778,400 | — | — |
| 1991-08-01 | $5.66 | $6.31 | 712,800 | — | — |
| 1991-07-31 | $5.72 | $6.38 | 649,600 | — | — |
| 1991-07-30 | $5.69 | $6.34 | 576,400 | — | — |
| 1991-07-29 | $5.56 | $6.20 | 200,800 | — | — |
| 1991-07-26 | $5.50 | $6.13 | 1,163,200 | — | — |
| 1991-07-25 | $5.53 | $6.17 | 787,200 | — | — |
| 1991-07-24 | $5.53 | $6.17 | 716,400 | — | — |
| 1991-07-23 | $5.53 | $6.17 | 933,600 | — | — |
| 1991-07-22 | $5.50 | $6.13 | 747,200 | — | — |
| 1991-07-19 | $5.56 | $6.20 | 1,747,600 | — | — |
| 1991-07-18 | $5.56 | $6.20 | 6,554,000 | — | — |
| 1991-07-17 | $5.38 | $5.99 | 253,600 | — | — |
| 1991-07-16 | $5.41 | $6.03 | 392,400 | — | — |
| 1991-07-15 | $5.47 | $6.10 | 328,000 | — | — |
| 1991-07-12 | $5.44 | $6.06 | 179,200 | — | — |
| 1991-07-11 | $5.44 | $6.06 | 372,000 | — | — |
| 1991-07-10 | $5.44 | $6.06 | 468,000 | — | — |
| 1991-07-09 | $5.28 | $5.89 | 420,000 | — | — |
| 1991-07-08 | $5.38 | $5.99 | 335,200 | — | — |
| 1991-07-05 | $5.28 | $5.89 | 119,200 | — | — |
| 1991-07-03 | $5.22 | $5.82 | 382,400 | — | — |
| 1991-07-02 | $5.22 | $5.82 | 762,800 | — | — |
| 1991-07-01 | $5.06 | $5.65 | 1,172,800 | — | — |
| 1991-06-28 | $5.25 | $5.85 | 376,800 | — | — |
| 1991-06-27 | $5.47 | $6.10 | 279,200 | — | — |
| 1991-06-26 | $5.38 | $5.99 | 396,000 | — | — |
| 1991-06-25 | $5.38 | $5.99 | 114,800 | — | — |
| 1991-06-24 | $5.38 | $5.99 | 184,800 | — | — |
| 1991-06-21 | $5.47 | $6.10 | 191,600 | — | — |
| 1991-06-20 | $5.38 | $5.99 | 358,000 | — | — |
| 1991-06-19 | $5.38 | $5.99 | 586,000 | — | — |
| 1991-06-18 | $5.56 | $6.20 | 299,200 | — | — |
| 1991-06-17 | $5.72 | $6.38 | 192,000 | — | — |
| 1991-06-14 | $5.72 | $6.38 | 230,800 | — | — |
| 1991-06-13 | $5.69 | $6.34 | 944,000 | — | — |
| 1991-06-12 | $5.75 | $6.41 | 586,400 | — | — |
| 1991-06-11 | $5.75 | $6.41 | 984,400 | — | — |
| 1991-06-10 | $5.69 | $6.34 | 362,800 | — | — |
| 1991-06-07 | $5.75 | $6.41 | 785,600 | — | — |
| 1991-06-06 | $5.91 | $6.59 | 256,400 | — | — |
| 1991-06-05 | $5.97 | $6.66 | 174,400 | — | — |
| 1991-06-04 | $5.91 | $6.59 | 434,000 | — | — |
| 1991-06-03 | $5.94 | $6.62 | 786,400 | — | — |
| 1991-05-31 | $5.94 | $6.62 | 1,060,400 | — | — |
| 1991-05-30 | $5.75 | $6.41 | 733,600 | — | — |
| 1991-05-29 | $5.97 | $6.66 | 683,600 | — | — |
| 1991-05-28 | $5.94 | $6.62 | 74,000 | — | — |
| 1991-05-24 | $5.81 | $6.48 | 338,400 | — | — |
| 1991-05-23 | $5.75 | $6.38 | 290,000 | — | — |
| 1991-05-22 | $5.78 | $6.41 | 465,200 | — | — |
| 1991-05-21 | $5.69 | $6.31 | 396,400 | — | — |
| 1991-05-20 | $5.69 | $6.31 | 251,200 | — | — |
| 1991-05-17 | $5.72 | $6.34 | 217,600 | — | — |
| 1991-05-16 | $5.72 | $6.34 | 390,800 | — | — |
| 1991-05-15 | $5.66 | $6.27 | 468,000 | — | — |
| 1991-05-14 | $5.84 | $6.48 | 566,800 | — | — |
| 1991-05-13 | $5.97 | $6.62 | 236,000 | — | — |
| 1991-05-10 | $6.13 | $6.79 | 466,000 | — | — |
| 1991-05-09 | $6.28 | $6.97 | 1,775,600 | — | — |
| 1991-05-08 | $6.13 | $6.79 | 478,000 | — | — |
| 1991-05-07 | $6.00 | $6.66 | 140,000 | — | — |
| 1991-05-06 | $6.03 | $6.69 | 354,800 | — | — |
| 1991-05-03 | $6.16 | $6.83 | 330,400 | — | — |
| 1991-05-02 | $6.19 | $6.86 | 489,600 | — | — |
| 1991-05-01 | $6.06 | $6.73 | 452,000 | — | — |
| 1991-04-30 | $6.06 | $6.73 | 560,800 | — | — |
| 1991-04-29 | $5.94 | $6.59 | 267,200 | — | — |
| 1991-04-26 | $5.97 | $6.62 | 384,800 | — | — |
| 1991-04-25 | $6.00 | $6.66 | 305,200 | — | — |
| 1991-04-24 | $6.16 | $6.83 | 1,138,400 | — | — |
| 1991-04-23 | $6.03 | $6.69 | 921,200 | — | — |
| 1991-04-22 | $5.94 | $6.59 | 1,107,200 | — | — |
| 1991-04-19 | $6.16 | $6.83 | 803,600 | — | — |
| 1991-04-18 | $6.25 | $6.93 | 1,970,000 | — | — |
| 1991-04-17 | $6.13 | $6.79 | 1,954,400 | — | — |
| 1991-04-16 | $5.91 | $6.55 | 1,724,800 | — | — |
| 1991-04-15 | $5.44 | $6.03 | 471,600 | — | — |
| 1991-04-12 | $5.47 | $6.07 | 386,800 | — | — |
| 1991-04-11 | $5.41 | $6.00 | 324,800 | — | — |
| 1991-04-10 | $5.28 | $5.86 | 684,800 | — | — |
| 1991-04-09 | $5.38 | $5.96 | 244,400 | — | — |
| 1991-04-08 | $5.34 | $5.93 | 401,600 | — | — |
| 1991-04-05 | $5.34 | $5.93 | 695,600 | — | — |
| 1991-04-04 | $5.44 | $6.03 | 576,000 | — | — |
| 1991-04-03 | $5.28 | $5.86 | 1,741,600 | — | — |
| 1991-04-02 | $5.19 | $5.75 | 986,400 | — | — |
| 1991-04-01 | $5.03 | $5.58 | 1,435,600 | — | — |
| 1991-03-28 | $5.00 | $5.55 | 1,558,000 | — | — |
| 1991-03-27 | $4.94 | $5.48 | 202,800 | — | — |
| 1991-03-26 | $5.00 | $5.55 | 1,096,800 | — | — |
| 1991-03-25 | $4.81 | $5.34 | 82,800 | — | — |
| 1991-03-22 | $4.84 | $5.37 | 122,800 | — | — |
| 1991-03-21 | $4.91 | $5.44 | 244,000 | — | — |
| 1991-03-20 | $4.75 | $5.27 | 365,200 | — | — |
| 1991-03-19 | $4.69 | $5.20 | 306,800 | — | — |
| 1991-03-18 | $4.91 | $5.44 | 269,600 | — | — |
| 1991-03-15 | $4.97 | $5.51 | 198,800 | — | — |
| 1991-03-14 | $5.09 | $5.65 | 590,000 | — | — |
| 1991-03-13 | $5.06 | $5.62 | 1,038,400 | — | — |
| 1991-03-12 | $5.06 | $5.62 | 666,000 | — | — |
| 1991-03-11 | $5.16 | $5.72 | 984,000 | — | — |
| 1991-03-08 | $5.19 | $5.75 | 903,600 | — | — |
| 1991-03-07 | $4.91 | $5.44 | 1,272,400 | — | — |
| 1991-03-06 | $4.84 | $5.37 | 2,676,400 | — | — |
| 1991-03-05 | $4.66 | $5.17 | 935,200 | — | — |
| 1991-03-04 | $4.66 | $5.17 | 1,810,800 | — | — |
| 1991-03-01 | $4.66 | $5.17 | 10,070,000 | — | — |
| 1991-02-28 | $4.38 | $4.85 | 1,526,000 | — | — |
| 1991-02-27 | $4.13 | $4.58 | 366,800 | — | — |
| 1991-02-26 | $4.22 | $4.68 | 428,800 | — | — |
| 1991-02-25 | $4.31 | $4.78 | 413,200 | — | — |
| 1991-02-22 | $4.38 | $4.85 | 440,800 | — | — |
| 1991-02-21 | $4.41 | $4.85 | 486,800 | — | — |
| 1991-02-20 | $4.63 | $5.10 | 380,400 | — | — |
| 1991-02-19 | $4.78 | $5.27 | 998,800 | — | — |
| 1991-02-15 | $4.78 | $5.27 | 469,200 | — | — |
| 1991-02-14 | $4.78 | $5.27 | 451,600 | — | — |
| 1991-02-13 | $4.78 | $5.27 | 1,355,600 | — | — |
| 1991-02-12 | $4.75 | $5.23 | 642,800 | — | — |
| 1991-02-11 | $4.81 | $5.30 | 816,800 | — | — |
| 1991-02-08 | $4.78 | $5.27 | 643,200 | — | — |
| 1991-02-07 | $4.63 | $5.10 | 2,087,600 | — | — |
| 1991-02-06 | $4.47 | $4.92 | 936,000 | — | — |
| 1991-02-05 | $4.28 | $4.72 | 966,400 | — | — |
| 1991-02-04 | $4.28 | $4.72 | 1,358,000 | — | — |
| 1991-02-01 | $4.41 | $4.85 | 2,236,800 | — | — |
| 1991-01-31 | $4.19 | $4.61 | 1,898,800 | — | — |
| 1991-01-30 | $4.00 | $4.41 | 1,045,200 | — | — |
| 1991-01-29 | $3.72 | $4.10 | 239,200 | — | — |
| 1991-01-28 | $3.72 | $4.10 | 849,600 | — | — |
| 1991-01-25 | $3.69 | $4.06 | 445,600 | — | — |
| 1991-01-24 | $3.63 | $3.99 | 1,292,800 | — | — |
| 1991-01-23 | $3.56 | $3.93 | 888,000 | — | — |
| 1991-01-22 | $3.69 | $4.06 | 222,800 | — | — |
| 1991-01-21 | $3.63 | $3.99 | 422,000 | — | — |
| 1991-01-18 | $3.72 | $4.10 | 766,400 | — | — |
| 1991-01-17 | $3.66 | $4.03 | 1,156,000 | — | — |
| 1991-01-16 | $3.41 | $3.75 | 502,000 | — | — |
| 1991-01-15 | $3.19 | $3.51 | 518,800 | — | — |
| 1991-01-14 | $3.09 | $3.41 | 724,000 | — | — |
| 1991-01-11 | $3.09 | $3.41 | 333,200 | — | — |
| 1991-01-10 | $3.16 | $3.48 | 314,000 | — | — |
| 1991-01-09 | $3.22 | $3.55 | 657,200 | — | — |
| 1991-01-08 | $3.22 | $3.55 | 604,400 | — | — |
| 1991-01-07 | $3.25 | $3.58 | 258,400 | — | — |
| 1991-01-04 | $3.41 | $3.75 | 189,200 | — | — |
| 1991-01-03 | $3.47 | $3.82 | 296,000 | — | — |
| 1991-01-02 | $3.53 | $3.89 | 443,200 | — | — |