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
- 1980-03-17 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 | $9.83 | $11.43 | 273,489 | — | — |
| 1991-12-30 | $9.78 | $11.38 | 319,435 | — | — |
| 1991-12-27 | $9.94 | $11.56 | 180,503 | — | — |
| 1991-12-26 | $10.10 | $11.75 | 98,456 | — | — |
| 1991-12-24 | $9.96 | $11.59 | 32,819 | — | — |
| 1991-12-23 | $10.10 | $11.75 | 226,449 | — | — |
| 1991-12-20 | $10.03 | $11.67 | 95,174 | — | — |
| 1991-12-19 | $10.06 | $11.70 | 33,913 | — | — |
| 1991-12-18 | $9.96 | $11.59 | 108,302 | — | — |
| 1991-12-17 | $10.10 | $11.75 | 449,616 | — | — |
| 1991-12-16 | $10.15 | $11.80 | 64,543 | — | — |
| 1991-12-13 | $10.15 | $11.73 | 287,710 | — | — |
| 1991-12-12 | $10.19 | $11.78 | 37,194 | — | — |
| 1991-12-11 | $10.18 | $11.77 | 79,859 | — | — |
| 1991-12-10 | $10.08 | $11.65 | 31,725 | — | — |
| 1991-12-09 | $10.19 | $11.78 | 77,671 | — | — |
| 1991-12-06 | $10.12 | $11.70 | 156,436 | — | — |
| 1991-12-05 | $10.15 | $11.73 | 32,819 | — | — |
| 1991-12-04 | $10.06 | $11.62 | 17,503 | — | — |
| 1991-12-03 | $10.17 | $11.76 | 124,711 | — | — |
| 1991-12-02 | $10.10 | $11.68 | 57,980 | — | — |
| 1991-11-29 | $10.10 | $11.68 | 74,389 | — | — |
| 1991-11-27 | $10.12 | $11.70 | 212,227 | — | — |
| 1991-11-26 | $10.28 | $11.89 | 63,449 | — | — |
| 1991-11-25 | $10.12 | $11.70 | 88,610 | — | — |
| 1991-11-22 | $10.19 | $11.78 | 9,846 | — | — |
| 1991-11-21 | $10.19 | $11.78 | 18,597 | — | — |
| 1991-11-20 | $10.15 | $11.73 | 241,764 | — | — |
| 1991-11-19 | $10.12 | $11.70 | 269,113 | — | — |
| 1991-11-18 | $10.28 | $11.89 | 248,328 | — | — |
| 1991-11-15 | $10.26 | $11.86 | 13,127 | — | — |
| 1991-11-14 | $10.24 | $11.83 | 71,107 | — | — |
| 1991-11-13 | $10.24 | $11.83 | 24,067 | — | — |
| 1991-11-12 | $10.22 | $11.81 | 68,919 | — | — |
| 1991-11-11 | $10.31 | $11.91 | 33,913 | — | — |
| 1991-11-08 | $10.06 | $11.62 | 99,550 | — | — |
| 1991-11-07 | $9.85 | $11.39 | 380,697 | — | — |
| 1991-11-06 | $9.96 | $11.52 | 76,577 | — | — |
| 1991-11-05 | $9.96 | $11.52 | 53,604 | — | — |
| 1991-11-04 | $10.06 | $11.62 | 30,631 | — | — |
| 1991-11-01 | $10.06 | $11.62 | 478,059 | — | — |
| 1991-10-31 | $10.08 | $11.65 | 252,704 | — | — |
| 1991-10-30 | $10.01 | $11.57 | 100,644 | — | — |
| 1991-10-29 | $10.19 | $11.78 | 79,859 | — | — |
| 1991-10-28 | $10.12 | $11.70 | 472,589 | — | — |
| 1991-10-25 | $10.19 | $11.78 | 26,255 | — | — |
| 1991-10-24 | $10.12 | $11.70 | 59,074 | — | — |
| 1991-10-23 | $10.15 | $11.73 | 1,326,968 | — | — |
| 1991-10-22 | $10.54 | $12.18 | 204,570 | — | — |
| 1991-10-21 | $10.67 | $12.34 | 4,376 | — | — |
| 1991-10-18 | $10.67 | $12.34 | 433,206 | — | — |
| 1991-10-17 | $10.58 | $12.23 | 86,422 | — | — |
| 1991-10-16 | $10.58 | $12.23 | 85,329 | — | — |
| 1991-10-15 | $10.60 | $12.26 | 273,489 | — | — |
| 1991-10-14 | $10.56 | $12.20 | 338,032 | — | — |
| 1991-10-11 | $10.58 | $12.23 | 74,389 | — | — |
| 1991-10-10 | $10.70 | $12.36 | 2,188 | — | — |
| 1991-10-09 | $10.60 | $12.26 | 107,208 | — | — |
| 1991-10-08 | $10.72 | $12.39 | 28,443 | — | — |
| 1991-10-07 | $10.65 | $12.31 | 36,101 | — | — |
| 1991-10-04 | $10.74 | $12.42 | 68,919 | — | — |
| 1991-10-03 | $10.79 | $12.47 | 9,846 | — | — |
| 1991-10-02 | $10.70 | $12.36 | 137,838 | — | — |
| 1991-10-01 | $10.56 | $12.20 | 30,631 | — | — |
| 1991-09-30 | $10.51 | $12.15 | 82,047 | — | — |
| 1991-09-27 | $10.51 | $12.15 | 145,496 | — | — |
| 1991-09-26 | $10.50 | $12.14 | 53,604 | — | — |
| 1991-09-25 | $10.50 | $12.14 | 54,698 | — | — |
| 1991-09-24 | $10.51 | $12.15 | 87,516 | — | — |
| 1991-09-23 | $10.51 | $12.15 | 43,758 | — | — |
| 1991-09-20 | $10.48 | $12.11 | 40,476 | — | — |
| 1991-09-19 | $10.51 | $12.15 | 38,288 | — | — |
| 1991-09-18 | $10.56 | $12.20 | 13,127 | — | — |
| 1991-09-17 | $10.56 | $12.20 | 28,443 | — | — |
| 1991-09-16 | $10.49 | $12.13 | 71,107 | — | — |
| 1991-09-13 | $10.63 | $12.21 | 21,879 | — | — |
| 1991-09-12 | $10.58 | $12.16 | 27,349 | — | — |
| 1991-09-11 | $10.65 | $12.24 | 91,892 | — | — |
| 1991-09-10 | $10.58 | $12.16 | 39,382 | — | — |
| 1991-09-09 | $10.67 | $12.26 | 63,449 | — | — |
| 1991-09-06 | $10.58 | $12.16 | 30,631 | — | — |
| 1991-09-05 | $10.70 | $12.29 | 26,255 | — | — |
| 1991-09-04 | $10.56 | $12.13 | 99,550 | — | — |
| 1991-09-03 | $10.65 | $12.24 | 87,516 | — | — |
| 1991-08-30 | $10.65 | $12.24 | 40,476 | — | — |
| 1991-08-29 | $10.81 | $12.42 | 96,268 | — | — |
| 1991-08-28 | $11.07 | $12.72 | 127,993 | — | — |
| 1991-08-27 | $11.22 | $12.89 | 94,080 | — | — |
| 1991-08-26 | $11.22 | $12.89 | 40,476 | — | — |
| 1991-08-23 | $11.18 | $12.84 | 119,241 | — | — |
| 1991-08-22 | $11.18 | $12.84 | 499,938 | — | — |
| 1991-08-21 | $11.13 | $12.79 | 146,590 | — | — |
| 1991-08-20 | $10.79 | $12.40 | 133,463 | — | — |
| 1991-08-19 | $10.76 | $12.37 | 135,650 | — | — |
| 1991-08-16 | $10.92 | $12.55 | 126,899 | — | — |
| 1991-08-15 | $10.79 | $12.40 | 109,396 | — | — |
| 1991-08-14 | $10.65 | $12.24 | 63,449 | — | — |
| 1991-08-13 | $10.58 | $12.16 | 53,604 | — | — |
| 1991-08-12 | $10.47 | $12.03 | 39,382 | — | — |
| 1991-08-09 | $10.60 | $12.19 | 31,725 | — | — |
| 1991-08-08 | $10.47 | $12.03 | 59,074 | — | — |
| 1991-08-07 | $10.56 | $12.13 | 70,013 | — | — |
| 1991-08-06 | $10.47 | $12.03 | 66,731 | — | — |
| 1991-08-05 | $10.33 | $11.87 | 47,040 | — | — |
| 1991-08-02 | $10.38 | $11.92 | 66,731 | — | — |
| 1991-08-01 | $10.38 | $11.92 | 79,859 | — | — |
| 1991-07-31 | $10.38 | $11.92 | 677,159 | — | — |
| 1991-07-30 | $10.24 | $11.77 | 68,919 | — | — |
| 1991-07-29 | $10.15 | $11.66 | 371,945 | — | — |
| 1991-07-26 | $10.10 | $11.61 | 136,744 | — | — |
| 1991-07-25 | $10.33 | $11.87 | 98,456 | — | — |
| 1991-07-24 | $10.47 | $12.03 | 113,771 | — | — |
| 1991-07-23 | $10.49 | $12.05 | 92,986 | — | — |
| 1991-07-22 | $10.60 | $12.19 | 425,549 | — | — |
| 1991-07-19 | $10.40 | $11.95 | 162,999 | — | — |
| 1991-07-18 | $10.47 | $12.03 | 25,161 | — | — |
| 1991-07-17 | $10.49 | $12.05 | 253,798 | — | — |
| 1991-07-16 | $10.49 | $12.05 | 167,375 | — | — |
| 1991-07-15 | $10.35 | $11.90 | 22,973 | — | — |
| 1991-07-12 | $10.33 | $11.87 | 141,120 | — | — |
| 1991-07-11 | $10.47 | $12.03 | 179,409 | — | — |
| 1991-07-10 | $10.56 | $12.13 | 14,221 | — | — |
| 1991-07-09 | $10.42 | $11.98 | 172,845 | — | — |
| 1991-07-08 | $10.33 | $11.87 | 77,671 | — | — |
| 1991-07-05 | $10.42 | $11.98 | 7,658 | — | — |
| 1991-07-03 | $10.46 | $12.02 | 63,449 | — | — |
| 1991-07-02 | $10.38 | $11.92 | 212,227 | — | — |
| 1991-07-01 | $10.31 | $11.84 | 64,543 | — | — |
| 1991-06-28 | $10.38 | $11.92 | 168,469 | — | — |
| 1991-06-27 | $10.33 | $11.87 | 52,510 | — | — |
| 1991-06-26 | $10.25 | $11.78 | 113,771 | — | — |
| 1991-06-25 | $10.24 | $11.77 | 288,804 | — | — |
| 1991-06-24 | $10.08 | $11.58 | 63,449 | — | — |
| 1991-06-21 | $10.06 | $11.56 | 24,067 | — | — |
| 1991-06-20 | $10.06 | $11.56 | 80,953 | — | — |
| 1991-06-19 | $10.03 | $11.53 | 36,101 | — | — |
| 1991-06-18 | $10.15 | $11.66 | 39,382 | — | — |
| 1991-06-17 | $10.15 | $11.66 | 66,731 | — | — |
| 1991-06-14 | $10.02 | $11.44 | 276,771 | — | — |
| 1991-06-13 | $10.06 | $11.48 | 162,999 | — | — |
| 1991-06-12 | $9.96 | $11.38 | 136,744 | — | — |
| 1991-06-11 | $9.99 | $11.41 | 305,214 | — | — |
| 1991-06-10 | $10.04 | $11.47 | 35,007 | — | — |
| 1991-06-07 | $10.06 | $11.48 | 421,173 | — | — |
| 1991-06-06 | $10.16 | $11.60 | 59,074 | — | — |
| 1991-06-05 | $10.15 | $11.59 | 26,255 | — | — |
| 1991-06-04 | $10.15 | $11.59 | 108,302 | — | — |
| 1991-06-03 | $10.10 | $11.54 | 12,034 | — | — |
| 1991-05-31 | $10.24 | $11.69 | 76,577 | — | — |
| 1991-05-30 | $10.22 | $11.67 | 42,664 | — | — |
| 1991-05-29 | $10.33 | $11.80 | 30,631 | — | — |
| 1991-05-28 | $10.22 | $11.67 | 22,973 | — | — |
| 1991-05-24 | $10.19 | $11.64 | 21,879 | — | — |
| 1991-05-23 | $10.28 | $11.74 | 70,013 | — | — |
| 1991-05-22 | $10.31 | $11.77 | 40,476 | — | — |
| 1991-05-21 | $10.28 | $11.74 | 66,731 | — | — |
| 1991-05-20 | $10.28 | $11.74 | 5,470 | — | — |
| 1991-05-17 | $10.25 | $11.71 | 296,462 | — | — |
| 1991-05-16 | $10.22 | $11.67 | 12,034 | — | — |
| 1991-05-15 | $10.26 | $11.72 | 114,865 | — | — |
| 1991-05-14 | $10.26 | $11.72 | 133,463 | — | — |
| 1991-05-13 | $10.19 | $11.64 | 286,616 | — | — |
| 1991-05-10 | $10.39 | $11.86 | 367,569 | — | — |
| 1991-05-09 | $10.22 | $11.67 | 161,905 | — | — |
| 1991-05-08 | $9.87 | $11.27 | 106,114 | — | — |
| 1991-05-07 | $9.78 | $11.17 | 24,067 | — | — |
| 1991-05-06 | $9.71 | $11.09 | 135,650 | — | — |
| 1991-05-03 | $9.71 | $11.09 | 71,107 | — | — |
| 1991-05-02 | $9.76 | $11.14 | 117,053 | — | — |
| 1991-05-01 | $9.74 | $11.12 | 191,442 | — | — |
| 1991-04-30 | $9.67 | $11.04 | 71,107 | — | — |
| 1991-04-29 | $9.55 | $10.91 | 7,658 | — | — |
| 1991-04-26 | $9.60 | $10.96 | 26,255 | — | — |
| 1991-04-25 | $9.64 | $11.01 | 77,671 | — | — |
| 1991-04-24 | $9.64 | $11.01 | 520,723 | — | — |
| 1991-04-23 | $9.32 | $10.65 | 65,637 | — | — |
| 1991-04-22 | $9.23 | $10.54 | 212,227 | — | — |
| 1991-04-19 | $9.30 | $10.62 | 111,583 | — | — |
| 1991-04-18 | $9.19 | $10.49 | 65,637 | — | — |
| 1991-04-17 | $9.18 | $10.48 | 191,442 | — | — |
| 1991-04-16 | $9.23 | $10.54 | 35,007 | — | — |
| 1991-04-15 | $9.23 | $10.54 | 119,241 | — | — |
| 1991-04-12 | $9.10 | $10.39 | 21,879 | — | — |
| 1991-04-11 | $9.00 | $10.28 | 783,272 | — | — |
| 1991-04-10 | $8.91 | $10.18 | 103,926 | — | — |
| 1991-04-09 | $9.00 | $10.28 | 132,369 | — | — |
| 1991-04-08 | $9.14 | $10.44 | 231,919 | — | — |
| 1991-04-05 | $9.14 | $10.44 | 262,549 | — | — |
| 1991-04-04 | $9.46 | $10.81 | 64,543 | — | — |
| 1991-04-03 | $9.28 | $10.60 | 292,086 | — | — |
| 1991-04-02 | $9.39 | $10.73 | 230,825 | — | — |
| 1991-04-01 | $9.02 | $10.30 | 155,342 | — | — |
| 1991-03-28 | $8.96 | $10.23 | 48,134 | — | — |
| 1991-03-27 | $9.00 | $10.28 | 249,422 | — | — |
| 1991-03-26 | $8.64 | $9.87 | 70,013 | — | — |
| 1991-03-25 | $8.64 | $9.87 | 19,691 | — | — |
| 1991-03-22 | $8.64 | $9.87 | 15,315 | — | — |
| 1991-03-21 | $8.59 | $9.81 | 49,228 | — | — |
| 1991-03-20 | $8.51 | $9.72 | 334,750 | — | — |
| 1991-03-19 | $8.34 | $9.53 | 301,932 | — | — |
| 1991-03-18 | $8.65 | $9.88 | 37,194 | — | — |
| 1991-03-15 | $8.65 | $9.81 | 99,550 | — | — |
| 1991-03-14 | $8.68 | $9.85 | 152,060 | — | — |
| 1991-03-13 | $8.84 | $10.03 | 56,886 | — | — |
| 1991-03-12 | $8.80 | $9.98 | 134,557 | — | — |
| 1991-03-11 | $8.94 | $10.13 | 171,751 | — | — |
| 1991-03-08 | $9.10 | $10.31 | 72,201 | — | — |
| 1991-03-07 | $8.87 | $10.05 | 50,322 | — | — |
| 1991-03-06 | $8.91 | $10.11 | 350,066 | — | — |
| 1991-03-05 | $9.00 | $10.21 | 114,865 | — | — |
| 1991-03-04 | $8.73 | $9.90 | 122,523 | — | — |
| 1991-03-01 | $8.68 | $9.85 | 20,785 | — | — |
| 1991-02-28 | $8.78 | $9.95 | 134,557 | — | — |
| 1991-02-27 | $8.73 | $9.90 | 144,402 | — | — |
| 1991-02-26 | $8.59 | $9.74 | 17,503 | — | — |
| 1991-02-25 | $8.68 | $9.85 | 242,858 | — | — |
| 1991-02-22 | $8.50 | $9.64 | 59,074 | — | — |
| 1991-02-21 | $8.52 | $9.67 | 29,537 | — | — |
| 1991-02-20 | $8.47 | $9.60 | 54,698 | — | — |
| 1991-02-19 | $8.50 | $9.64 | 277,865 | — | — |
| 1991-02-15 | $8.59 | $9.74 | 228,637 | — | — |
| 1991-02-14 | $8.46 | $9.59 | 159,718 | — | — |
| 1991-02-13 | $8.41 | $9.54 | 502,126 | — | — |
| 1991-02-12 | $8.25 | $9.35 | 55,792 | — | — |
| 1991-02-11 | $8.18 | $9.28 | 225,355 | — | — |
| 1991-02-08 | $8.23 | $9.33 | 296,462 | — | — |
| 1991-02-07 | $8.18 | $9.28 | 299,744 | — | — |
| 1991-02-06 | $8.57 | $9.72 | 192,536 | — | — |
| 1991-02-05 | $8.59 | $9.74 | 417,891 | — | — |
| 1991-02-04 | $8.32 | $9.43 | 327,093 | — | — |
| 1991-02-01 | $8.04 | $9.12 | 19,691 | — | — |
| 1991-01-31 | $7.91 | $8.97 | 123,617 | — | — |
| 1991-01-30 | $7.79 | $8.84 | 18,597 | — | — |
| 1991-01-29 | $7.84 | $8.89 | 82,047 | — | — |
| 1991-01-28 | $7.72 | $8.76 | 135,650 | — | — |
| 1991-01-25 | $7.77 | $8.81 | 164,093 | — | — |
| 1991-01-24 | $7.82 | $8.86 | 254,892 | — | — |
| 1991-01-23 | $7.68 | $8.71 | 30,631 | — | — |
| 1991-01-22 | $7.66 | $8.68 | 96,268 | — | — |
| 1991-01-21 | $7.54 | $8.55 | 123,617 | — | — |
| 1991-01-18 | $7.40 | $8.40 | 175,033 | — | — |
| 1991-01-17 | $7.40 | $8.40 | 133,463 | — | — |
| 1991-01-16 | $7.22 | $8.19 | 181,597 | — | — |
| 1991-01-15 | $7.11 | $8.06 | 16,409 | — | — |
| 1991-01-14 | $7.11 | $8.06 | 255,986 | — | — |
| 1991-01-11 | $7.15 | $8.11 | 193,630 | — | — |
| 1991-01-10 | $7.22 | $8.19 | 106,114 | — | — |
| 1991-01-09 | $7.13 | $8.08 | 327,093 | — | — |
| 1991-01-08 | $7.22 | $8.19 | 171,751 | — | — |
| 1991-01-07 | $7.24 | $8.21 | 147,684 | — | — |
| 1991-01-04 | $7.29 | $8.27 | 192,536 | — | — |
| 1991-01-03 | $7.31 | $8.29 | 342,408 | — | — |
| 1991-01-02 | $7.52 | $8.53 | 236,294 | — | — |