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
- 1973-05-02 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 | $6.11 | $13.58 | 2,305,600 | — | — |
| 1991-12-30 | $6.09 | $13.55 | 3,655,200 | — | — |
| 1991-12-27 | $6.02 | $13.38 | 2,696,800 | — | — |
| 1991-12-26 | $6.02 | $13.38 | 1,692,800 | — | — |
| 1991-12-24 | $5.86 | $13.03 | 3,326,400 | — | — |
| 1991-12-23 | $5.92 | $13.17 | 4,644,000 | — | — |
| 1991-12-20 | $5.78 | $12.85 | 5,659,200 | — | — |
| 1991-12-19 | $5.72 | $12.72 | 3,007,200 | — | — |
| 1991-12-18 | $5.75 | $12.79 | 3,416,800 | — | — |
| 1991-12-17 | $5.75 | $12.79 | 4,110,400 | — | — |
| 1991-12-16 | $5.67 | $12.61 | 2,227,200 | — | — |
| 1991-12-13 | $5.72 | $12.72 | 3,683,200 | — | — |
| 1991-12-12 | $5.59 | $12.44 | 3,722,400 | — | — |
| 1991-12-11 | $5.48 | $12.19 | 1,770,400 | — | — |
| 1991-12-10 | $5.44 | $12.09 | 1,402,400 | — | — |
| 1991-12-09 | $5.42 | $12.06 | 4,196,000 | — | — |
| 1991-12-06 | $5.39 | $11.99 | 4,480,800 | — | — |
| 1991-12-05 | $5.38 | $11.95 | 4,344,800 | — | — |
| 1991-12-04 | $5.36 | $11.92 | 2,692,800 | — | — |
| 1991-12-03 | $5.36 | $11.92 | 3,505,600 | — | — |
| 1991-12-02 | $5.39 | $11.99 | 3,528,800 | — | — |
| 1991-11-29 | $5.28 | $11.74 | 1,680,800 | — | — |
| 1991-11-27 | $5.28 | $11.74 | 3,750,400 | — | — |
| 1991-11-26 | $5.27 | $11.71 | 5,724,800 | — | — |
| 1991-11-25 | $5.14 | $11.43 | 2,471,200 | — | — |
| 1991-11-22 | $5.14 | $11.43 | 4,380,000 | — | — |
| 1991-11-21 | $5.13 | $11.40 | 5,590,400 | — | — |
| 1991-11-20 | $5.03 | $11.19 | 22,286,400 | — | — |
| 1991-11-19 | $5.00 | $11.12 | 2,410,400 | — | — |
| 1991-11-18 | $5.19 | $11.53 | 3,096,800 | — | — |
| 1991-11-15 | $5.25 | $11.67 | 2,617,600 | — | — |
| 1991-11-14 | $5.33 | $11.85 | 1,776,000 | — | — |
| 1991-11-13 | $5.30 | $11.78 | 1,819,200 | — | — |
| 1991-11-12 | $5.34 | $11.88 | 2,036,800 | — | — |
| 1991-11-11 | $5.17 | $11.50 | 793,600 | — | — |
| 1991-11-08 | $5.20 | $11.57 | 2,484,000 | — | — |
| 1991-11-07 | $5.20 | $11.57 | 2,709,600 | — | — |
| 1991-11-06 | $5.11 | $11.36 | 1,099,200 | — | — |
| 1991-11-05 | $5.14 | $11.43 | 1,816,000 | — | — |
| 1991-11-04 | $5.08 | $11.29 | 1,269,600 | — | — |
| 1991-11-01 | $5.13 | $11.40 | 1,467,200 | — | — |
| 1991-10-31 | $5.22 | $11.60 | 1,294,400 | — | — |
| 1991-10-30 | $5.20 | $11.57 | 1,479,200 | — | — |
| 1991-10-29 | $5.31 | $11.81 | 1,976,800 | — | — |
| 1991-10-28 | $5.27 | $11.71 | 1,210,400 | — | — |
| 1991-10-25 | $5.05 | $11.22 | 1,240,800 | — | — |
| 1991-10-24 | $5.11 | $11.36 | 1,159,200 | — | — |
| 1991-10-23 | $5.05 | $11.22 | 3,662,400 | — | — |
| 1991-10-22 | $5.11 | $11.36 | 2,765,600 | — | — |
| 1991-10-21 | $5.20 | $11.57 | 1,842,400 | — | — |
| 1991-10-18 | $5.30 | $11.70 | 4,187,200 | — | — |
| 1991-10-17 | $5.33 | $11.77 | 5,457,600 | — | — |
| 1991-10-16 | $5.53 | $12.22 | 2,175,200 | — | — |
| 1991-10-15 | $5.48 | $12.12 | 1,400,000 | — | — |
| 1991-10-14 | $5.38 | $11.88 | 446,400 | — | — |
| 1991-10-11 | $5.33 | $11.77 | 1,264,800 | — | — |
| 1991-10-10 | $5.38 | $11.88 | 1,700,000 | — | — |
| 1991-10-09 | $5.27 | $11.63 | 1,916,000 | — | — |
| 1991-10-08 | $5.25 | $11.60 | 2,689,600 | — | — |
| 1991-10-07 | $5.23 | $11.57 | 2,290,400 | — | — |
| 1991-10-04 | $5.41 | $11.95 | 2,490,400 | — | — |
| 1991-10-03 | $5.38 | $11.88 | 2,020,800 | — | — |
| 1991-10-02 | $5.42 | $11.98 | 1,368,000 | — | — |
| 1991-10-01 | $5.44 | $12.01 | 1,605,600 | — | — |
| 1991-09-30 | $5.39 | $11.91 | 2,488,800 | — | — |
| 1991-09-27 | $5.30 | $11.70 | 2,275,200 | — | — |
| 1991-09-26 | $5.31 | $11.74 | 2,672,000 | — | — |
| 1991-09-25 | $5.23 | $11.57 | 2,314,400 | — | — |
| 1991-09-24 | $5.23 | $11.57 | 2,538,400 | — | — |
| 1991-09-23 | $5.09 | $11.26 | 4,258,400 | — | — |
| 1991-09-20 | $5.06 | $11.19 | 3,708,800 | — | — |
| 1991-09-19 | $5.08 | $11.22 | 2,036,800 | — | — |
| 1991-09-18 | $5.03 | $11.12 | 2,684,800 | — | — |
| 1991-09-17 | $4.95 | $10.94 | 2,156,800 | — | — |
| 1991-09-16 | $5.00 | $11.05 | 1,881,600 | — | — |
| 1991-09-13 | $4.95 | $10.94 | 5,047,200 | — | — |
| 1991-09-12 | $4.95 | $10.94 | 6,063,200 | — | — |
| 1991-09-11 | $5.03 | $11.12 | 1,153,600 | — | — |
| 1991-09-10 | $5.08 | $11.22 | 1,841,600 | — | — |
| 1991-09-09 | $5.08 | $11.22 | 618,400 | — | — |
| 1991-09-06 | $5.09 | $11.26 | 1,164,800 | — | — |
| 1991-09-05 | $5.09 | $11.26 | 1,388,000 | — | — |
| 1991-09-04 | $5.05 | $11.15 | 1,564,800 | — | — |
| 1991-09-03 | $5.09 | $11.26 | 3,022,400 | — | — |
| 1991-08-30 | $5.14 | $11.36 | 1,055,200 | — | — |
| 1991-08-29 | $5.14 | $11.36 | 1,963,200 | — | — |
| 1991-08-28 | $5.11 | $11.29 | 1,759,200 | — | — |
| 1991-08-27 | $5.09 | $11.26 | 1,299,200 | — | — |
| 1991-08-26 | $5.11 | $11.29 | 1,639,200 | — | — |
| 1991-08-23 | $5.06 | $11.19 | 2,730,400 | — | — |
| 1991-08-22 | $5.00 | $11.05 | 1,241,600 | — | — |
| 1991-08-21 | $4.92 | $10.88 | 3,847,200 | — | — |
| 1991-08-20 | $4.81 | $10.63 | 2,268,800 | — | — |
| 1991-08-19 | $4.81 | $10.63 | 2,621,600 | — | — |
| 1991-08-16 | $4.94 | $10.91 | 3,889,600 | — | — |
| 1991-08-15 | $4.98 | $11.01 | 1,460,800 | — | — |
| 1991-08-14 | $4.97 | $10.98 | 1,320,000 | — | — |
| 1991-08-13 | $5.02 | $11.08 | 1,333,600 | — | — |
| 1991-08-12 | $5.00 | $11.05 | 1,425,600 | — | — |
| 1991-08-09 | $4.98 | $11.01 | 1,392,800 | — | — |
| 1991-08-08 | $4.92 | $10.88 | 2,148,800 | — | — |
| 1991-08-07 | $5.06 | $11.19 | 1,763,200 | — | — |
| 1991-08-06 | $5.00 | $11.05 | 2,405,600 | — | — |
| 1991-08-05 | $4.92 | $10.88 | 1,356,000 | — | — |
| 1991-08-02 | $4.89 | $10.81 | 2,729,600 | — | — |
| 1991-08-01 | $4.92 | $10.88 | 1,630,400 | — | — |
| 1991-07-31 | $5.02 | $11.08 | 1,784,000 | — | — |
| 1991-07-30 | $4.97 | $10.98 | 1,438,400 | — | — |
| 1991-07-29 | $4.88 | $10.77 | 2,692,000 | — | — |
| 1991-07-26 | $4.94 | $10.91 | 1,277,600 | — | — |
| 1991-07-25 | $4.94 | $10.91 | 1,645,600 | — | — |
| 1991-07-24 | $4.86 | $10.74 | 1,900,000 | — | — |
| 1991-07-23 | $4.78 | $10.56 | 1,183,200 | — | — |
| 1991-07-22 | $4.88 | $10.77 | 1,868,000 | — | — |
| 1991-07-19 | $4.94 | $10.91 | 3,875,200 | — | — |
| 1991-07-18 | $4.89 | $10.73 | 3,321,600 | — | — |
| 1991-07-17 | $4.72 | $10.36 | 2,397,600 | — | — |
| 1991-07-16 | $4.75 | $10.42 | 2,760,800 | — | — |
| 1991-07-15 | $4.70 | $10.32 | 2,311,200 | — | — |
| 1991-07-12 | $4.61 | $10.12 | 3,531,200 | — | — |
| 1991-07-11 | $4.53 | $9.94 | 3,784,800 | — | — |
| 1991-07-10 | $4.50 | $9.88 | 3,633,600 | — | — |
| 1991-07-09 | $4.63 | $10.15 | 2,228,800 | — | — |
| 1991-07-08 | $4.70 | $10.32 | 2,142,400 | — | — |
| 1991-07-05 | $4.67 | $10.25 | 772,000 | — | — |
| 1991-07-03 | $4.64 | $10.18 | 1,955,200 | — | — |
| 1991-07-02 | $4.63 | $10.15 | 2,016,800 | — | — |
| 1991-07-01 | $4.66 | $10.22 | 2,584,800 | — | — |
| 1991-06-28 | $4.59 | $10.08 | 1,985,600 | — | — |
| 1991-06-27 | $4.64 | $10.18 | 1,940,800 | — | — |
| 1991-06-26 | $4.66 | $10.22 | 2,741,600 | — | — |
| 1991-06-25 | $4.70 | $10.32 | 2,979,200 | — | — |
| 1991-06-24 | $4.67 | $10.25 | 1,745,600 | — | — |
| 1991-06-21 | $4.81 | $10.56 | 2,671,200 | — | — |
| 1991-06-20 | $4.81 | $10.56 | 3,872,800 | — | — |
| 1991-06-19 | $4.84 | $10.63 | 2,736,000 | — | — |
| 1991-06-18 | $4.98 | $10.94 | 3,040,000 | — | — |
| 1991-06-17 | $4.94 | $10.84 | 1,559,200 | — | — |
| 1991-06-14 | $5.03 | $11.04 | 1,892,000 | — | — |
| 1991-06-13 | $4.97 | $10.90 | 2,230,400 | — | — |
| 1991-06-12 | $4.84 | $10.63 | 1,040,800 | — | — |
| 1991-06-11 | $4.86 | $10.66 | 1,711,200 | — | — |
| 1991-06-10 | $4.84 | $10.63 | 1,386,400 | — | — |
| 1991-06-07 | $4.81 | $10.56 | 2,212,800 | — | — |
| 1991-06-06 | $4.92 | $10.80 | 1,931,200 | — | — |
| 1991-06-05 | $4.95 | $10.87 | 1,722,400 | — | — |
| 1991-06-04 | $4.97 | $10.90 | 2,319,200 | — | — |
| 1991-06-03 | $5.00 | $10.97 | 2,019,200 | — | — |
| 1991-05-31 | $5.16 | $11.32 | 1,276,800 | — | — |
| 1991-05-30 | $5.11 | $11.21 | 980,800 | — | — |
| 1991-05-29 | $5.03 | $11.04 | 2,944,000 | — | — |
| 1991-05-28 | $5.06 | $11.11 | 1,676,800 | — | — |
| 1991-05-24 | $5.00 | $10.97 | 1,259,200 | — | — |
| 1991-05-23 | $4.97 | $10.90 | 1,600,000 | — | — |
| 1991-05-22 | $4.92 | $10.80 | 1,797,600 | — | — |
| 1991-05-21 | $4.88 | $10.70 | 1,499,200 | — | — |
| 1991-05-20 | $4.88 | $10.70 | 1,945,600 | — | — |
| 1991-05-17 | $4.75 | $10.42 | 3,505,600 | — | — |
| 1991-05-16 | $4.72 | $10.36 | 5,232,000 | — | — |
| 1991-05-15 | $4.79 | $10.51 | 2,427,200 | — | — |
| 1991-05-14 | $4.84 | $10.61 | 3,134,400 | — | — |
| 1991-05-13 | $4.93 | $10.82 | 1,182,400 | — | — |
| 1991-05-10 | $4.95 | $10.87 | 2,392,000 | — | — |
| 1991-05-09 | $5.01 | $10.99 | 1,771,200 | — | — |
| 1991-05-08 | $4.97 | $10.90 | 1,272,000 | — | — |
| 1991-05-07 | $4.95 | $10.87 | 2,710,400 | — | — |
| 1991-05-06 | $4.91 | $10.78 | 2,238,400 | — | — |
| 1991-05-03 | $5.03 | $11.04 | 1,339,200 | — | — |
| 1991-05-02 | $5.04 | $11.06 | 2,987,200 | — | — |
| 1991-05-01 | $4.99 | $10.96 | 2,276,800 | — | — |
| 1991-04-30 | $4.97 | $10.90 | 2,124,800 | — | — |
| 1991-04-29 | $4.94 | $10.84 | 1,740,800 | — | — |
| 1991-04-26 | $5.00 | $10.97 | 1,532,800 | — | — |
| 1991-04-25 | $4.97 | $10.90 | 2,707,200 | — | — |
| 1991-04-24 | $4.98 | $10.94 | 4,324,800 | — | — |
| 1991-04-23 | $5.09 | $11.16 | 1,659,200 | — | — |
| 1991-04-22 | $5.09 | $11.16 | 2,600,000 | — | — |
| 1991-04-19 | $5.16 | $11.33 | 4,500,800 | — | — |
| 1991-04-18 | $5.29 | $11.53 | 5,164,800 | — | — |
| 1991-04-17 | $5.28 | $11.52 | 4,416,000 | — | — |
| 1991-04-16 | $5.09 | $11.11 | 3,488,000 | — | — |
| 1991-04-15 | $5.03 | $10.97 | 2,196,800 | — | — |
| 1991-04-12 | $4.98 | $10.87 | 1,366,400 | — | — |
| 1991-04-11 | $4.96 | $10.82 | 3,964,800 | — | — |
| 1991-04-10 | $4.95 | $10.80 | 1,897,600 | — | — |
| 1991-04-09 | $4.94 | $10.77 | 2,099,200 | — | — |
| 1991-04-08 | $5.00 | $10.90 | 2,286,400 | — | — |
| 1991-04-05 | $4.98 | $10.87 | 4,036,800 | — | — |
| 1991-04-04 | $5.02 | $10.94 | 3,936,000 | — | — |
| 1991-04-03 | $4.94 | $10.77 | 4,752,000 | — | — |
| 1991-04-02 | $4.82 | $10.51 | 2,107,200 | — | — |
| 1991-04-01 | $4.77 | $10.41 | 1,116,800 | — | — |
| 1991-03-28 | $4.77 | $10.41 | 1,355,200 | — | — |
| 1991-03-27 | $4.79 | $10.44 | 3,427,200 | — | — |
| 1991-03-26 | $4.77 | $10.41 | 2,161,600 | — | — |
| 1991-03-25 | $4.74 | $10.34 | 1,273,600 | — | — |
| 1991-03-22 | $4.72 | $10.29 | 1,556,800 | — | — |
| 1991-03-21 | $4.75 | $10.36 | 2,401,600 | — | — |
| 1991-03-20 | $4.73 | $10.33 | 1,732,800 | — | — |
| 1991-03-19 | $4.67 | $10.19 | 2,667,200 | — | — |
| 1991-03-18 | $4.77 | $10.41 | 3,316,800 | — | — |
| 1991-03-15 | $4.77 | $10.39 | 7,222,400 | — | — |
| 1991-03-14 | $4.77 | $10.41 | 4,363,200 | — | — |
| 1991-03-13 | $4.66 | $10.15 | 3,492,800 | — | — |
| 1991-03-12 | $4.62 | $10.07 | 1,880,000 | — | — |
| 1991-03-11 | $4.63 | $10.09 | 2,270,400 | — | — |
| 1991-03-08 | $4.69 | $10.22 | 6,108,800 | — | — |
| 1991-03-07 | $4.68 | $10.21 | 7,024,000 | — | — |
| 1991-03-06 | $4.70 | $10.26 | 6,406,400 | — | — |
| 1991-03-05 | $4.69 | $10.22 | 6,657,600 | — | — |
| 1991-03-04 | $4.61 | $10.05 | 1,857,600 | — | — |
| 1991-03-01 | $4.62 | $10.07 | 2,721,600 | — | — |
| 1991-02-28 | $4.61 | $10.05 | 3,252,800 | — | — |
| 1991-02-27 | $4.62 | $10.07 | 4,024,000 | — | — |
| 1991-02-26 | $4.61 | $10.05 | 1,947,200 | — | — |
| 1991-02-25 | $4.69 | $10.22 | 8,574,400 | — | — |
| 1991-02-22 | $4.63 | $10.09 | 4,169,600 | — | — |
| 1991-02-21 | $4.58 | $9.98 | 4,184,000 | — | — |
| 1991-02-20 | $4.55 | $9.93 | 2,896,000 | — | — |
| 1991-02-19 | $4.63 | $10.09 | 4,480,000 | — | — |
| 1991-02-15 | $4.66 | $10.17 | 6,224,000 | — | — |
| 1991-02-14 | $4.57 | $9.97 | 13,484,800 | — | — |
| 1991-02-13 | $4.73 | $10.31 | 3,868,800 | — | — |
| 1991-02-12 | $4.61 | $10.05 | 4,059,200 | — | — |
| 1991-02-11 | $4.70 | $10.26 | 4,057,600 | — | — |
| 1991-02-08 | $4.59 | $10.02 | 2,334,400 | — | — |
| 1991-02-07 | $4.55 | $9.92 | 4,553,600 | — | — |
| 1991-02-06 | $4.60 | $10.04 | 3,654,400 | — | — |
| 1991-02-05 | $4.59 | $10.00 | 6,952,000 | — | — |
| 1991-02-04 | $4.53 | $9.88 | 4,772,800 | — | — |
| 1991-02-01 | $4.41 | $9.63 | 2,774,400 | — | — |
| 1991-01-31 | $4.38 | $9.54 | 3,249,600 | — | — |
| 1991-01-30 | $4.30 | $9.39 | 5,814,400 | — | — |
| 1991-01-29 | $4.27 | $9.30 | 7,416,000 | — | — |
| 1991-01-28 | $4.37 | $9.52 | 3,248,000 | — | — |
| 1991-01-25 | $4.38 | $9.54 | 6,027,200 | — | — |
| 1991-01-24 | $4.43 | $9.66 | 6,465,600 | — | — |
| 1991-01-23 | $4.41 | $9.63 | 2,083,200 | — | — |
| 1991-01-22 | $4.43 | $9.66 | 1,883,200 | — | — |
| 1991-01-21 | $4.45 | $9.71 | 1,792,000 | — | — |
| 1991-01-18 | $4.50 | $9.81 | 3,947,200 | — | — |
| 1991-01-17 | $4.49 | $9.74 | 6,972,800 | — | — |
| 1991-01-16 | $4.35 | $9.43 | 1,555,200 | — | — |
| 1991-01-15 | $4.33 | $9.38 | 2,252,800 | — | — |
| 1991-01-14 | $4.35 | $9.43 | 2,248,000 | — | — |
| 1991-01-11 | $4.34 | $9.41 | 2,088,000 | — | — |
| 1991-01-10 | $4.29 | $9.30 | 3,059,200 | — | — |
| 1991-01-09 | $4.22 | $9.14 | 3,289,600 | — | — |
| 1991-01-08 | $4.30 | $9.31 | 1,718,400 | — | — |
| 1991-01-07 | $4.36 | $9.45 | 1,420,800 | — | — |
| 1991-01-04 | $4.38 | $9.48 | 3,070,400 | — | — |
| 1991-01-03 | $4.37 | $9.46 | 3,422,400 | — | — |
| 1991-01-02 | $4.49 | $9.74 | 2,304,000 | — | — |