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
- 1982-03-31 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 | $6.79 | $11.85 | 1,447,200 | — | — |
| 1991-12-30 | $6.76 | $11.80 | 3,033,000 | — | — |
| 1991-12-27 | $6.58 | $11.48 | 1,215,000 | — | — |
| 1991-12-26 | $6.56 | $11.44 | 3,347,100 | — | — |
| 1991-12-24 | $6.53 | $11.39 | 2,833,200 | — | — |
| 1991-12-23 | $6.19 | $10.81 | 1,559,700 | — | — |
| 1991-12-20 | $6.07 | $10.59 | 2,853,000 | — | — |
| 1991-12-19 | $5.78 | $10.08 | 1,224,000 | — | — |
| 1991-12-18 | $5.83 | $10.18 | 890,100 | — | — |
| 1991-12-17 | $5.83 | $10.18 | 1,026,000 | — | — |
| 1991-12-16 | $5.79 | $10.10 | 2,309,400 | — | — |
| 1991-12-13 | $5.83 | $10.18 | 796,500 | — | — |
| 1991-12-12 | $5.94 | $10.37 | 656,100 | — | — |
| 1991-12-11 | $5.93 | $10.35 | 1,889,100 | — | — |
| 1991-12-10 | $5.99 | $10.44 | 930,600 | — | — |
| 1991-12-09 | $5.94 | $10.37 | 1,458,000 | — | — |
| 1991-12-06 | $5.90 | $10.15 | 1,065,600 | — | — |
| 1991-12-05 | $5.82 | $10.01 | 1,144,800 | — | — |
| 1991-12-04 | $5.89 | $10.13 | 664,200 | — | — |
| 1991-12-03 | $5.97 | $10.27 | 1,342,800 | — | — |
| 1991-12-02 | $6.04 | $10.39 | 2,077,200 | — | — |
| 1991-11-29 | $5.79 | $9.96 | 362,700 | — | — |
| 1991-11-27 | $5.81 | $9.98 | 856,800 | — | — |
| 1991-11-26 | $5.82 | $10.01 | 2,236,500 | — | — |
| 1991-11-25 | $5.72 | $9.84 | 1,558,800 | — | — |
| 1991-11-22 | $5.69 | $9.79 | 1,086,300 | — | — |
| 1991-11-21 | $5.75 | $9.89 | 1,741,500 | — | — |
| 1991-11-20 | $5.79 | $9.96 | 1,688,400 | — | — |
| 1991-11-19 | $5.76 | $9.91 | 2,662,200 | — | — |
| 1991-11-18 | $5.96 | $10.25 | 2,282,400 | — | — |
| 1991-11-15 | $6.19 | $10.65 | 2,986,200 | — | — |
| 1991-11-14 | $6.53 | $11.22 | 2,216,700 | — | — |
| 1991-11-13 | $6.26 | $10.77 | 1,903,500 | — | — |
| 1991-11-12 | $6.25 | $10.75 | 2,245,500 | — | — |
| 1991-11-11 | $6.07 | $10.44 | 2,482,200 | — | — |
| 1991-11-08 | $5.94 | $10.22 | 1,140,300 | — | — |
| 1991-11-07 | $6.03 | $10.36 | 1,936,800 | — | — |
| 1991-11-06 | $5.82 | $10.01 | 1,442,700 | — | — |
| 1991-11-05 | $5.69 | $9.79 | 1,666,800 | — | — |
| 1991-11-04 | $5.79 | $9.96 | 1,351,800 | — | — |
| 1991-11-01 | $5.96 | $10.25 | 2,431,800 | — | — |
| 1991-10-31 | $5.78 | $9.94 | 2,141,100 | — | — |
| 1991-10-30 | $5.69 | $9.79 | 2,083,500 | — | — |
| 1991-10-29 | $5.43 | $9.34 | 1,070,100 | — | — |
| 1991-10-28 | $5.33 | $9.17 | 1,274,400 | — | — |
| 1991-10-25 | $5.32 | $9.15 | 1,293,300 | — | — |
| 1991-10-24 | $5.42 | $9.31 | 655,200 | — | — |
| 1991-10-23 | $5.43 | $9.34 | 999,900 | — | — |
| 1991-10-22 | $5.32 | $9.15 | 1,760,400 | — | — |
| 1991-10-21 | $5.28 | $9.08 | 936,000 | — | — |
| 1991-10-18 | $5.38 | $9.24 | 1,946,700 | — | — |
| 1991-10-17 | $5.14 | $8.84 | 1,572,300 | — | — |
| 1991-10-16 | $5.11 | $8.79 | 1,476,000 | — | — |
| 1991-10-15 | $5.11 | $8.79 | 765,900 | — | — |
| 1991-10-14 | $5.14 | $8.84 | 515,700 | — | — |
| 1991-10-11 | $5.17 | $8.88 | 1,108,800 | — | — |
| 1991-10-10 | $5.22 | $8.98 | 1,593,000 | — | — |
| 1991-10-09 | $4.94 | $8.50 | 670,500 | — | — |
| 1991-10-08 | $5.06 | $8.69 | 1,007,100 | — | — |
| 1991-10-07 | $4.97 | $8.55 | 497,700 | — | — |
| 1991-10-04 | $4.94 | $8.50 | 470,700 | — | — |
| 1991-10-03 | $4.97 | $8.55 | 429,300 | — | — |
| 1991-10-02 | $4.97 | $8.55 | 370,800 | — | — |
| 1991-10-01 | $4.92 | $8.45 | 1,429,200 | — | — |
| 1991-09-30 | $5.03 | $8.65 | 722,700 | — | — |
| 1991-09-27 | $4.97 | $8.55 | 673,200 | — | — |
| 1991-09-26 | $4.92 | $8.45 | 1,320,300 | — | — |
| 1991-09-25 | $4.89 | $8.41 | 923,400 | — | — |
| 1991-09-24 | $4.99 | $8.57 | 536,400 | — | — |
| 1991-09-23 | $5.01 | $8.62 | 610,200 | — | — |
| 1991-09-20 | $5.07 | $8.72 | 2,043,900 | — | — |
| 1991-09-19 | $5.00 | $8.60 | 1,216,800 | — | — |
| 1991-09-18 | $4.93 | $8.48 | 459,900 | — | — |
| 1991-09-17 | $4.99 | $8.57 | 666,000 | — | — |
| 1991-09-16 | $4.96 | $8.53 | 2,026,800 | — | — |
| 1991-09-13 | $4.94 | $8.50 | 2,201,400 | — | — |
| 1991-09-12 | $4.86 | $8.36 | 1,608,300 | — | — |
| 1991-09-11 | $4.72 | $8.12 | 4,200,300 | — | — |
| 1991-09-10 | $4.74 | $8.14 | 1,675,800 | — | — |
| 1991-09-09 | $4.72 | $8.12 | 1,298,700 | — | — |
| 1991-09-06 | $4.72 | $8.12 | 1,500,300 | — | — |
| 1991-09-05 | $4.74 | $8.00 | 1,214,100 | — | — |
| 1991-09-04 | $4.72 | $7.98 | 968,400 | — | — |
| 1991-09-03 | $4.69 | $7.93 | 1,242,000 | — | — |
| 1991-08-30 | $4.72 | $7.98 | 1,457,100 | — | — |
| 1991-08-29 | $4.71 | $7.95 | 720,000 | — | — |
| 1991-08-28 | $4.64 | $7.83 | 2,456,100 | — | — |
| 1991-08-27 | $4.65 | $7.86 | 1,860,300 | — | — |
| 1991-08-26 | $4.79 | $8.09 | 576,900 | — | — |
| 1991-08-23 | $4.79 | $8.09 | 921,600 | — | — |
| 1991-08-22 | $4.76 | $8.05 | 888,300 | — | — |
| 1991-08-21 | $4.83 | $8.16 | 1,491,300 | — | — |
| 1991-08-20 | $4.76 | $8.05 | 985,500 | — | — |
| 1991-08-19 | $4.68 | $7.90 | 1,071,000 | — | — |
| 1991-08-16 | $4.78 | $8.07 | 1,177,200 | — | — |
| 1991-08-15 | $4.90 | $8.28 | 1,193,400 | — | — |
| 1991-08-14 | $4.89 | $8.26 | 1,787,400 | — | — |
| 1991-08-13 | $4.88 | $8.23 | 3,674,700 | — | — |
| 1991-08-12 | $4.89 | $8.26 | 1,596,600 | — | — |
| 1991-08-09 | $4.92 | $8.30 | 909,900 | — | — |
| 1991-08-08 | $5.01 | $8.47 | 1,030,500 | — | — |
| 1991-08-07 | $5.06 | $8.54 | 1,397,700 | — | — |
| 1991-08-06 | $5.06 | $8.54 | 1,638,900 | — | — |
| 1991-08-05 | $5.07 | $8.56 | 914,400 | — | — |
| 1991-08-02 | $5.10 | $8.61 | 1,178,100 | — | — |
| 1991-08-01 | $5.11 | $8.63 | 3,524,400 | — | — |
| 1991-07-31 | $5.00 | $8.44 | 2,319,300 | — | — |
| 1991-07-30 | $4.85 | $8.19 | 1,838,700 | — | — |
| 1991-07-29 | $4.76 | $8.05 | 1,139,400 | — | — |
| 1991-07-26 | $4.74 | $8.00 | 2,001,600 | — | — |
| 1991-07-25 | $4.72 | $7.98 | 1,216,800 | — | — |
| 1991-07-24 | $4.68 | $7.90 | 2,627,100 | — | — |
| 1991-07-23 | $4.86 | $8.21 | 1,516,500 | — | — |
| 1991-07-22 | $4.76 | $8.05 | 1,282,500 | — | — |
| 1991-07-19 | $4.99 | $8.42 | 1,271,700 | — | — |
| 1991-07-18 | $4.94 | $8.35 | 3,735,000 | — | — |
| 1991-07-17 | $4.90 | $8.28 | 2,161,800 | — | — |
| 1991-07-16 | $5.01 | $8.47 | 1,545,300 | — | — |
| 1991-07-15 | $5.00 | $8.44 | 1,242,000 | — | — |
| 1991-07-12 | $4.99 | $8.42 | 960,300 | — | — |
| 1991-07-11 | $4.99 | $8.42 | 724,500 | — | — |
| 1991-07-10 | $5.00 | $8.44 | 1,610,100 | — | — |
| 1991-07-09 | $5.03 | $8.49 | 1,078,200 | — | — |
| 1991-07-08 | $5.03 | $8.49 | 1,252,800 | — | — |
| 1991-07-05 | $5.07 | $8.56 | 757,800 | — | — |
| 1991-07-03 | $5.13 | $8.66 | 546,300 | — | — |
| 1991-07-02 | $5.21 | $8.80 | 709,200 | — | — |
| 1991-07-01 | $5.22 | $8.82 | 912,600 | — | — |
| 1991-06-28 | $5.18 | $8.75 | 689,400 | — | — |
| 1991-06-27 | $5.22 | $8.82 | 488,700 | — | — |
| 1991-06-26 | $5.22 | $8.82 | 401,400 | — | — |
| 1991-06-25 | $5.17 | $8.73 | 555,300 | — | — |
| 1991-06-24 | $5.17 | $8.73 | 539,100 | — | — |
| 1991-06-21 | $5.19 | $8.77 | 1,331,100 | — | — |
| 1991-06-20 | $5.19 | $8.77 | 943,200 | — | — |
| 1991-06-19 | $5.10 | $8.61 | 1,064,700 | — | — |
| 1991-06-18 | $5.13 | $8.66 | 733,500 | — | — |
| 1991-06-17 | $5.18 | $8.75 | 789,300 | — | — |
| 1991-06-14 | $5.26 | $8.89 | 1,131,300 | — | — |
| 1991-06-13 | $5.31 | $8.96 | 1,161,900 | — | — |
| 1991-06-12 | $5.25 | $8.87 | 3,160,800 | — | — |
| 1991-06-11 | $5.31 | $8.96 | 1,022,400 | — | — |
| 1991-06-10 | $5.43 | $9.17 | 849,600 | — | — |
| 1991-06-07 | $5.40 | $9.12 | 408,600 | — | — |
| 1991-06-06 | $5.44 | $9.19 | 800,100 | — | — |
| 1991-06-05 | $5.58 | $9.29 | 482,400 | — | — |
| 1991-06-04 | $5.61 | $9.33 | 1,310,400 | — | — |
| 1991-06-03 | $5.61 | $9.33 | 1,672,200 | — | — |
| 1991-05-31 | $5.78 | $9.61 | 1,810,800 | — | — |
| 1991-05-30 | $5.56 | $9.24 | 1,228,500 | — | — |
| 1991-05-29 | $5.43 | $9.03 | 618,300 | — | — |
| 1991-05-28 | $5.44 | $9.06 | 1,107,900 | — | — |
| 1991-05-24 | $5.44 | $9.06 | 1,278,900 | — | — |
| 1991-05-23 | $5.33 | $8.87 | 1,082,700 | — | — |
| 1991-05-22 | $5.38 | $8.94 | 1,833,300 | — | — |
| 1991-05-21 | $5.31 | $8.82 | 1,714,500 | — | — |
| 1991-05-20 | $5.19 | $8.64 | 597,600 | — | — |
| 1991-05-17 | $5.21 | $8.66 | 1,089,900 | — | — |
| 1991-05-16 | $5.22 | $8.69 | 839,700 | — | — |
| 1991-05-15 | $5.22 | $8.69 | 1,103,400 | — | — |
| 1991-05-14 | $5.28 | $8.78 | 1,653,300 | — | — |
| 1991-05-13 | $5.39 | $8.96 | 470,700 | — | — |
| 1991-05-10 | $5.42 | $9.01 | 996,300 | — | — |
| 1991-05-09 | $5.54 | $9.22 | 843,300 | — | — |
| 1991-05-08 | $5.47 | $9.10 | 1,714,500 | — | — |
| 1991-05-07 | $5.51 | $9.17 | 2,355,300 | — | — |
| 1991-05-06 | $5.60 | $9.31 | 1,026,900 | — | — |
| 1991-05-03 | $5.56 | $9.24 | 1,302,300 | — | — |
| 1991-05-02 | $5.69 | $9.47 | 1,603,800 | — | — |
| 1991-05-01 | $5.56 | $9.24 | 1,053,000 | — | — |
| 1991-04-30 | $5.47 | $9.10 | 2,455,200 | — | — |
| 1991-04-29 | $5.47 | $9.10 | 2,356,200 | — | — |
| 1991-04-26 | $5.69 | $9.47 | 974,700 | — | — |
| 1991-04-25 | $5.82 | $9.68 | 889,200 | — | — |
| 1991-04-24 | $5.92 | $9.84 | 659,700 | — | — |
| 1991-04-23 | $5.97 | $9.93 | 967,500 | — | — |
| 1991-04-22 | $6.14 | $10.21 | 1,500,300 | — | — |
| 1991-04-19 | $6.22 | $10.35 | 1,719,000 | — | — |
| 1991-04-18 | $6.29 | $10.47 | 1,728,900 | — | — |
| 1991-04-17 | $6.24 | $10.37 | 1,653,300 | — | — |
| 1991-04-16 | $6.19 | $10.30 | 2,492,100 | — | — |
| 1991-04-15 | $6.01 | $10.00 | 1,542,600 | — | — |
| 1991-04-12 | $5.96 | $9.91 | 1,188,000 | — | — |
| 1991-04-11 | $5.94 | $9.89 | 2,621,700 | — | — |
| 1991-04-10 | $5.83 | $9.70 | 1,085,400 | — | — |
| 1991-04-09 | $5.83 | $9.70 | 1,666,800 | — | — |
| 1991-04-08 | $5.83 | $9.70 | 880,200 | — | — |
| 1991-04-05 | $5.74 | $9.54 | 1,215,000 | — | — |
| 1991-04-04 | $5.92 | $9.84 | 1,958,400 | — | — |
| 1991-04-03 | $5.92 | $9.84 | 2,708,100 | — | — |
| 1991-04-02 | $5.85 | $9.73 | 1,359,900 | — | — |
| 1991-04-01 | $5.76 | $9.59 | 1,759,500 | — | — |
| 1991-03-28 | $5.92 | $9.84 | 3,159,900 | — | — |
| 1991-03-27 | $5.71 | $9.49 | 1,928,700 | — | — |
| 1991-03-26 | $5.54 | $9.22 | 963,000 | — | — |
| 1991-03-25 | $5.33 | $8.87 | 948,600 | — | — |
| 1991-03-22 | $5.21 | $8.66 | 1,275,300 | — | — |
| 1991-03-21 | $5.17 | $8.59 | 885,600 | — | — |
| 1991-03-20 | $5.18 | $8.62 | 2,220,300 | — | — |
| 1991-03-19 | $5.08 | $8.46 | 1,728,900 | — | — |
| 1991-03-18 | $5.11 | $8.50 | 1,467,000 | — | — |
| 1991-03-15 | $5.11 | $8.50 | 1,857,600 | — | — |
| 1991-03-14 | $5.21 | $8.66 | 2,861,100 | — | — |
| 1991-03-13 | $5.32 | $8.85 | 10,434,600 | — | — |
| 1991-03-12 | $5.31 | $8.82 | 1,854,900 | — | — |
| 1991-03-11 | $5.35 | $8.89 | 821,700 | — | — |
| 1991-03-08 | $5.40 | $8.99 | 1,440,900 | — | — |
| 1991-03-07 | $5.46 | $9.08 | 734,400 | — | — |
| 1991-03-06 | $5.67 | $9.29 | 1,484,100 | — | — |
| 1991-03-05 | $5.63 | $9.22 | 1,197,000 | — | — |
| 1991-03-04 | $5.44 | $8.92 | 966,600 | — | — |
| 1991-03-01 | $5.40 | $8.85 | 1,936,800 | — | — |
| 1991-02-28 | $5.42 | $8.88 | 1,469,700 | — | — |
| 1991-02-27 | $5.25 | $8.60 | 1,632,600 | — | — |
| 1991-02-26 | $5.17 | $8.47 | 1,351,800 | — | — |
| 1991-02-25 | $5.22 | $8.56 | 1,423,800 | — | — |
| 1991-02-22 | $5.28 | $8.65 | 890,100 | — | — |
| 1991-02-21 | $5.28 | $8.65 | 1,101,600 | — | — |
| 1991-02-20 | $5.28 | $8.65 | 926,100 | — | — |
| 1991-02-19 | $5.43 | $8.90 | 1,644,300 | — | — |
| 1991-02-15 | $5.51 | $9.03 | 3,512,700 | — | — |
| 1991-02-14 | $5.51 | $9.03 | 1,981,800 | — | — |
| 1991-02-13 | $5.58 | $9.15 | 1,521,900 | — | — |
| 1991-02-12 | $5.43 | $8.90 | 1,600,200 | — | — |
| 1991-02-11 | $5.36 | $8.78 | 1,405,800 | — | — |
| 1991-02-08 | $5.24 | $8.58 | 976,500 | — | — |
| 1991-02-07 | $5.24 | $8.58 | 1,355,400 | — | — |
| 1991-02-06 | $5.31 | $8.69 | 1,054,800 | — | — |
| 1991-02-05 | $5.15 | $8.44 | 1,571,400 | — | — |
| 1991-02-04 | $5.07 | $8.31 | 2,058,300 | — | — |
| 1991-02-01 | $4.94 | $8.10 | 940,500 | — | — |
| 1991-01-31 | $4.92 | $8.06 | 1,774,800 | — | — |
| 1991-01-30 | $4.86 | $7.97 | 900,000 | — | — |
| 1991-01-29 | $4.83 | $7.92 | 1,625,400 | — | — |
| 1991-01-28 | $4.86 | $7.97 | 1,092,600 | — | — |
| 1991-01-25 | $4.82 | $7.90 | 657,900 | — | — |
| 1991-01-24 | $4.71 | $7.71 | 1,167,300 | — | — |
| 1991-01-23 | $4.67 | $7.65 | 630,900 | — | — |
| 1991-01-22 | $4.56 | $7.46 | 1,202,400 | — | — |
| 1991-01-21 | $4.42 | $7.24 | 995,400 | — | — |
| 1991-01-18 | $4.38 | $7.17 | 3,920,400 | — | — |
| 1991-01-17 | $4.35 | $7.12 | 1,593,900 | — | — |
| 1991-01-16 | $4.26 | $6.99 | 710,100 | — | — |
| 1991-01-15 | $4.18 | $6.85 | 822,600 | — | — |
| 1991-01-14 | $4.11 | $6.74 | 746,100 | — | — |
| 1991-01-11 | $4.13 | $6.76 | 509,400 | — | — |
| 1991-01-10 | $4.11 | $6.74 | 1,074,600 | — | — |
| 1991-01-09 | $4.08 | $6.69 | 1,484,100 | — | — |
| 1991-01-08 | $4.13 | $6.76 | 2,057,400 | — | — |
| 1991-01-07 | $4.14 | $6.78 | 1,255,500 | — | — |
| 1991-01-04 | $4.25 | $6.96 | 859,500 | — | — |
| 1991-01-03 | $4.36 | $7.15 | 500,400 | — | — |
| 1991-01-02 | $4.44 | $7.28 | 693,900 | — | — |