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
- 1973-02-21 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 | $6.78 | $8.72 | 320,000 | — | — |
| 1991-12-30 | $6.80 | $8.74 | 305,600 | — | — |
| 1991-12-27 | $6.67 | $8.58 | 313,600 | — | — |
| 1991-12-26 | $6.61 | $8.50 | 263,200 | — | — |
| 1991-12-24 | $6.50 | $8.36 | 365,600 | — | — |
| 1991-12-23 | $6.36 | $8.18 | 549,600 | — | — |
| 1991-12-20 | $6.22 | $8.00 | 402,400 | — | — |
| 1991-12-19 | $6.19 | $7.95 | 300,000 | — | — |
| 1991-12-18 | $6.22 | $8.00 | 531,200 | — | — |
| 1991-12-17 | $6.28 | $8.08 | 552,000 | — | — |
| 1991-12-16 | $6.31 | $8.12 | 1,288,000 | — | — |
| 1991-12-13 | $6.19 | $7.95 | 794,400 | — | — |
| 1991-12-12 | $6.11 | $7.85 | 264,000 | — | — |
| 1991-12-11 | $6.06 | $7.79 | 377,600 | — | — |
| 1991-12-10 | $6.08 | $7.81 | 484,800 | — | — |
| 1991-12-09 | $6.00 | $7.71 | 510,400 | — | — |
| 1991-12-06 | $5.98 | $7.69 | 137,600 | — | — |
| 1991-12-05 | $5.95 | $7.65 | 173,600 | — | — |
| 1991-12-04 | $5.98 | $7.69 | 449,600 | — | — |
| 1991-12-03 | $6.03 | $7.75 | 345,600 | — | — |
| 1991-12-02 | $6.02 | $7.73 | 390,400 | — | — |
| 1991-11-29 | $5.91 | $7.59 | 10,400 | — | — |
| 1991-11-27 | $5.89 | $7.57 | 113,600 | — | — |
| 1991-11-26 | $5.80 | $7.45 | 356,800 | — | — |
| 1991-11-25 | $5.66 | $7.27 | 148,800 | — | — |
| 1991-11-22 | $5.77 | $7.40 | 92,800 | — | — |
| 1991-11-21 | $5.94 | $7.63 | 173,600 | — | — |
| 1991-11-20 | $5.84 | $7.50 | 306,400 | — | — |
| 1991-11-19 | $5.88 | $7.54 | 412,800 | — | — |
| 1991-11-18 | $6.05 | $7.77 | 488,800 | — | — |
| 1991-11-15 | $6.13 | $7.87 | 466,400 | — | — |
| 1991-11-14 | $6.22 | $7.99 | 237,600 | — | — |
| 1991-11-13 | $6.20 | $7.97 | 357,600 | — | — |
| 1991-11-12 | $6.22 | $7.99 | 204,800 | — | — |
| 1991-11-11 | $6.08 | $7.81 | 106,400 | — | — |
| 1991-11-08 | $6.03 | $7.75 | 419,200 | — | — |
| 1991-11-07 | $6.17 | $7.93 | 720,000 | — | — |
| 1991-11-06 | $6.03 | $7.75 | 708,000 | — | — |
| 1991-11-05 | $5.88 | $7.54 | 457,600 | — | — |
| 1991-11-04 | $5.97 | $7.67 | 911,200 | — | — |
| 1991-11-01 | $6.05 | $7.77 | 1,660,000 | — | — |
| 1991-10-31 | $5.55 | $7.12 | 328,800 | — | — |
| 1991-10-30 | $5.47 | $7.02 | 292,000 | — | — |
| 1991-10-29 | $5.48 | $7.04 | 285,600 | — | — |
| 1991-10-28 | $5.47 | $7.02 | 343,200 | — | — |
| 1991-10-25 | $5.44 | $6.98 | 372,800 | — | — |
| 1991-10-24 | $5.53 | $7.10 | 985,600 | — | — |
| 1991-10-23 | $5.44 | $6.98 | 489,600 | — | — |
| 1991-10-22 | $5.38 | $6.90 | 1,299,200 | — | — |
| 1991-10-21 | $5.28 | $6.78 | 1,495,200 | — | — |
| 1991-10-18 | $5.02 | $6.44 | 642,400 | — | — |
| 1991-10-17 | $5.00 | $6.42 | 1,365,600 | — | — |
| 1991-10-16 | $4.80 | $6.16 | 513,600 | — | — |
| 1991-10-15 | $4.66 | $5.98 | 277,600 | — | — |
| 1991-10-14 | $4.64 | $5.96 | 162,400 | — | — |
| 1991-10-11 | $4.63 | $5.94 | 100,000 | — | — |
| 1991-10-10 | $4.63 | $5.94 | 71,200 | — | — |
| 1991-10-09 | $4.50 | $5.78 | 643,200 | — | — |
| 1991-10-08 | $4.56 | $5.86 | 560,800 | — | — |
| 1991-10-07 | $4.59 | $5.90 | 64,800 | — | — |
| 1991-10-04 | $4.59 | $5.90 | 286,400 | — | — |
| 1991-10-03 | $4.58 | $5.88 | 19,200 | — | — |
| 1991-10-02 | $4.66 | $5.98 | 386,400 | — | — |
| 1991-10-01 | $4.63 | $5.94 | 253,600 | — | — |
| 1991-09-30 | $4.63 | $5.94 | 254,400 | — | — |
| 1991-09-27 | $4.67 | $6.00 | 240,000 | — | — |
| 1991-09-26 | $4.75 | $6.10 | 287,200 | — | — |
| 1991-09-25 | $4.66 | $5.98 | 333,600 | — | — |
| 1991-09-24 | $4.77 | $6.12 | 186,400 | — | — |
| 1991-09-23 | $4.75 | $6.10 | 116,800 | — | — |
| 1991-09-20 | $4.77 | $6.12 | 817,600 | — | — |
| 1991-09-19 | $4.88 | $6.26 | 450,400 | — | — |
| 1991-09-18 | $4.86 | $6.24 | 173,600 | — | — |
| 1991-09-17 | $4.80 | $6.16 | 178,400 | — | — |
| 1991-09-16 | $4.83 | $6.20 | 132,800 | — | — |
| 1991-09-13 | $4.91 | $6.30 | 284,800 | — | — |
| 1991-09-12 | $4.97 | $6.38 | 188,000 | — | — |
| 1991-09-11 | $5.02 | $6.44 | 149,600 | — | — |
| 1991-09-10 | $5.02 | $6.44 | 92,800 | — | — |
| 1991-09-09 | $5.05 | $6.48 | 209,600 | — | — |
| 1991-09-06 | $5.11 | $6.56 | 293,600 | — | — |
| 1991-09-05 | $5.05 | $6.48 | 235,200 | — | — |
| 1991-09-04 | $4.91 | $6.30 | 184,800 | — | — |
| 1991-09-03 | $4.91 | $6.30 | 280,000 | — | — |
| 1991-08-30 | $4.89 | $6.28 | 89,600 | — | — |
| 1991-08-29 | $4.94 | $6.34 | 498,400 | — | — |
| 1991-08-28 | $4.92 | $6.32 | 216,800 | — | — |
| 1991-08-27 | $4.89 | $6.28 | 540,800 | — | — |
| 1991-08-26 | $4.84 | $6.22 | 189,600 | — | — |
| 1991-08-23 | $4.94 | $6.33 | 1,236,800 | — | — |
| 1991-08-22 | $4.88 | $6.25 | 338,400 | — | — |
| 1991-08-21 | $4.75 | $6.09 | 436,000 | — | — |
| 1991-08-20 | $4.52 | $5.79 | 471,200 | — | — |
| 1991-08-19 | $4.45 | $5.71 | 193,600 | — | — |
| 1991-08-16 | $4.55 | $5.83 | 332,000 | — | — |
| 1991-08-15 | $4.75 | $6.09 | 119,200 | — | — |
| 1991-08-14 | $4.78 | $6.13 | 183,200 | — | — |
| 1991-08-13 | $4.89 | $6.27 | 291,200 | — | — |
| 1991-08-12 | $4.84 | $6.21 | 256,000 | — | — |
| 1991-08-09 | $4.84 | $6.21 | 147,200 | — | — |
| 1991-08-08 | $4.92 | $6.31 | 19,200 | — | — |
| 1991-08-07 | $4.95 | $6.35 | 119,200 | — | — |
| 1991-08-06 | $5.00 | $6.41 | 420,000 | — | — |
| 1991-08-05 | $4.88 | $6.25 | 30,400 | — | — |
| 1991-08-02 | $4.88 | $6.25 | 100,800 | — | — |
| 1991-08-01 | $4.91 | $6.29 | 49,600 | — | — |
| 1991-07-31 | $4.97 | $6.37 | 77,600 | — | — |
| 1991-07-30 | $4.94 | $6.33 | 273,600 | — | — |
| 1991-07-29 | $4.95 | $6.35 | 70,400 | — | — |
| 1991-07-26 | $4.97 | $6.37 | 347,200 | — | — |
| 1991-07-25 | $4.94 | $6.33 | 142,400 | — | — |
| 1991-07-24 | $4.83 | $6.19 | 290,400 | — | — |
| 1991-07-23 | $4.73 | $6.07 | 320,800 | — | — |
| 1991-07-22 | $4.75 | $6.09 | 242,400 | — | — |
| 1991-07-19 | $4.81 | $6.17 | 109,600 | — | — |
| 1991-07-18 | $4.78 | $6.13 | 184,800 | — | — |
| 1991-07-17 | $4.83 | $6.19 | 88,800 | — | — |
| 1991-07-16 | $4.80 | $6.15 | 132,800 | — | — |
| 1991-07-15 | $4.83 | $6.19 | 92,800 | — | — |
| 1991-07-12 | $4.84 | $6.21 | 42,400 | — | — |
| 1991-07-11 | $4.83 | $6.19 | 55,200 | — | — |
| 1991-07-10 | $4.81 | $6.17 | 1,856,000 | — | — |
| 1991-07-09 | $4.92 | $6.31 | 89,600 | — | — |
| 1991-07-08 | $4.97 | $6.37 | 79,200 | — | — |
| 1991-07-05 | $4.97 | $6.37 | 268,800 | — | — |
| 1991-07-03 | $4.95 | $6.35 | 121,600 | — | — |
| 1991-07-02 | $4.97 | $6.37 | 72,800 | — | — |
| 1991-07-01 | $5.03 | $6.45 | 267,200 | — | — |
| 1991-06-28 | $4.98 | $6.39 | 129,600 | — | — |
| 1991-06-27 | $5.00 | $6.41 | 81,600 | — | — |
| 1991-06-26 | $4.95 | $6.35 | 147,200 | — | — |
| 1991-06-25 | $4.98 | $6.39 | 409,600 | — | — |
| 1991-06-24 | $4.97 | $6.37 | 101,600 | — | — |
| 1991-06-21 | $5.11 | $6.55 | 129,600 | — | — |
| 1991-06-20 | $5.13 | $6.57 | 86,400 | — | — |
| 1991-06-19 | $5.20 | $6.67 | 152,000 | — | — |
| 1991-06-18 | $5.31 | $6.81 | 462,400 | — | — |
| 1991-06-17 | $5.31 | $6.81 | 360,000 | — | — |
| 1991-06-14 | $5.33 | $6.83 | 936,800 | — | — |
| 1991-06-13 | $5.09 | $6.53 | 369,600 | — | — |
| 1991-06-12 | $4.94 | $6.33 | 259,200 | — | — |
| 1991-06-11 | $4.95 | $6.35 | 122,400 | — | — |
| 1991-06-10 | $4.95 | $6.35 | 62,400 | — | — |
| 1991-06-07 | $4.95 | $6.35 | 554,400 | — | — |
| 1991-06-06 | $5.02 | $6.43 | 147,200 | — | — |
| 1991-06-05 | $5.00 | $6.41 | 666,400 | — | — |
| 1991-06-04 | $5.00 | $6.41 | 515,200 | — | — |
| 1991-06-03 | $5.03 | $6.45 | 433,600 | — | — |
| 1991-05-31 | $5.06 | $6.49 | 1,296,800 | — | — |
| 1991-05-30 | $4.89 | $6.27 | 524,000 | — | — |
| 1991-05-29 | $4.72 | $6.05 | 885,600 | — | — |
| 1991-05-28 | $4.63 | $5.93 | 665,600 | — | — |
| 1991-05-24 | $4.44 | $5.69 | 162,400 | — | — |
| 1991-05-23 | $4.42 | $5.66 | 241,600 | — | — |
| 1991-05-22 | $4.52 | $5.78 | 308,800 | — | — |
| 1991-05-21 | $4.50 | $5.76 | 912,000 | — | — |
| 1991-05-20 | $4.70 | $6.02 | 104,800 | — | — |
| 1991-05-17 | $4.83 | $6.18 | 481,600 | — | — |
| 1991-05-16 | $4.75 | $6.08 | 156,800 | — | — |
| 1991-05-15 | $4.75 | $6.08 | 238,400 | — | — |
| 1991-05-14 | $4.69 | $6.00 | 241,600 | — | — |
| 1991-05-13 | $4.69 | $6.00 | 351,200 | — | — |
| 1991-05-10 | $4.75 | $6.08 | 131,200 | — | — |
| 1991-05-09 | $4.89 | $6.26 | 260,800 | — | — |
| 1991-05-08 | $4.78 | $6.12 | 617,600 | — | — |
| 1991-05-07 | $4.67 | $5.98 | 436,000 | — | — |
| 1991-05-06 | $4.64 | $5.94 | 197,600 | — | — |
| 1991-05-03 | $4.66 | $5.96 | 312,800 | — | — |
| 1991-05-02 | $4.63 | $5.92 | 102,400 | — | — |
| 1991-05-01 | $4.64 | $5.94 | 289,600 | — | — |
| 1991-04-30 | $4.63 | $5.92 | 501,600 | — | — |
| 1991-04-29 | $4.69 | $6.00 | 110,400 | — | — |
| 1991-04-26 | $4.72 | $6.04 | 280,000 | — | — |
| 1991-04-25 | $4.70 | $6.02 | 224,000 | — | — |
| 1991-04-24 | $4.75 | $6.08 | 312,000 | — | — |
| 1991-04-23 | $4.72 | $6.04 | 329,600 | — | — |
| 1991-04-22 | $4.66 | $5.96 | 667,200 | — | — |
| 1991-04-19 | $4.73 | $6.06 | 103,200 | — | — |
| 1991-04-18 | $4.77 | $6.10 | 360,800 | — | — |
| 1991-04-17 | $4.89 | $6.26 | 811,200 | — | — |
| 1991-04-16 | $4.61 | $5.90 | 212,000 | — | — |
| 1991-04-15 | $4.66 | $5.96 | 180,800 | — | — |
| 1991-04-12 | $4.75 | $6.08 | 354,400 | — | — |
| 1991-04-11 | $4.75 | $6.08 | 716,000 | — | — |
| 1991-04-10 | $4.59 | $5.88 | 764,800 | — | — |
| 1991-04-09 | $4.45 | $5.70 | 424,000 | — | — |
| 1991-04-08 | $4.53 | $5.80 | 882,400 | — | — |
| 1991-04-05 | $4.50 | $5.76 | 621,600 | — | — |
| 1991-04-04 | $4.61 | $5.90 | 221,600 | — | — |
| 1991-04-03 | $4.53 | $5.80 | 739,200 | — | — |
| 1991-04-02 | $4.36 | $5.58 | 280,000 | — | — |
| 1991-04-01 | $4.59 | $5.88 | 128,800 | — | — |
| 1991-03-28 | $4.63 | $5.92 | 645,600 | — | — |
| 1991-03-27 | $4.58 | $5.86 | 432,000 | — | — |
| 1991-03-26 | $4.50 | $5.76 | 789,600 | — | — |
| 1991-03-25 | $4.47 | $5.72 | 241,600 | — | — |
| 1991-03-22 | $4.36 | $5.58 | 678,400 | — | — |
| 1991-03-21 | $4.59 | $5.88 | 435,200 | — | — |
| 1991-03-20 | $4.63 | $5.92 | 327,200 | — | — |
| 1991-03-19 | $4.81 | $6.16 | 245,600 | — | — |
| 1991-03-18 | $4.92 | $6.30 | 165,600 | — | — |
| 1991-03-15 | $4.91 | $6.28 | 325,600 | — | — |
| 1991-03-14 | $5.06 | $6.48 | 164,800 | — | — |
| 1991-03-13 | $5.13 | $6.56 | 296,800 | — | — |
| 1991-03-12 | $5.08 | $6.50 | 160,800 | — | — |
| 1991-03-11 | $5.09 | $6.52 | 298,400 | — | — |
| 1991-03-08 | $5.14 | $6.58 | 490,400 | — | — |
| 1991-03-07 | $5.19 | $6.64 | 165,600 | — | — |
| 1991-03-06 | $5.34 | $6.84 | 221,600 | — | — |
| 1991-03-05 | $5.50 | $7.04 | 732,800 | — | — |
| 1991-03-04 | $5.31 | $6.80 | 720,800 | — | — |
| 1991-03-01 | $5.36 | $6.86 | 188,000 | — | — |
| 1991-02-28 | $5.22 | $6.68 | 244,800 | — | — |
| 1991-02-27 | $5.20 | $6.66 | 607,200 | — | — |
| 1991-02-26 | $5.00 | $6.40 | 258,400 | — | — |
| 1991-02-25 | $5.00 | $6.40 | 373,600 | — | — |
| 1991-02-22 | $5.19 | $6.56 | 1,130,400 | — | — |
| 1991-02-21 | $5.19 | $6.56 | 149,600 | — | — |
| 1991-02-20 | $5.17 | $6.54 | 413,600 | — | — |
| 1991-02-19 | $5.23 | $6.62 | 520,000 | — | — |
| 1991-02-15 | $5.23 | $6.62 | 668,800 | — | — |
| 1991-02-14 | $5.17 | $6.54 | 960,800 | — | — |
| 1991-02-13 | $5.23 | $6.62 | 11,508,000 | — | — |
| 1991-02-12 | $5.52 | $6.97 | 402,400 | — | — |
| 1991-02-11 | $5.50 | $6.95 | 771,200 | — | — |
| 1991-02-08 | $5.25 | $6.64 | 886,400 | — | — |
| 1991-02-07 | $4.89 | $6.18 | 1,144,000 | — | — |
| 1991-02-06 | $5.06 | $6.40 | 1,238,400 | — | — |
| 1991-02-05 | $5.20 | $6.58 | 1,346,400 | — | — |
| 1991-02-04 | $5.38 | $6.79 | 1,322,400 | — | — |
| 1991-02-01 | $5.02 | $6.34 | 821,600 | — | — |
| 1991-01-31 | $4.88 | $6.16 | 478,400 | — | — |
| 1991-01-30 | $4.91 | $6.20 | 374,400 | — | — |
| 1991-01-29 | $4.80 | $6.06 | 228,800 | — | — |
| 1991-01-28 | $4.73 | $5.98 | 507,200 | — | — |
| 1991-01-25 | $4.75 | $6.00 | 167,200 | — | — |
| 1991-01-24 | $4.70 | $5.94 | 222,400 | — | — |
| 1991-01-23 | $4.55 | $5.75 | 56,000 | — | — |
| 1991-01-22 | $4.44 | $5.61 | 192,000 | — | — |
| 1991-01-21 | $4.53 | $5.73 | 449,600 | — | — |
| 1991-01-18 | $4.44 | $5.61 | 208,800 | — | — |
| 1991-01-17 | $4.47 | $5.65 | 382,400 | — | — |
| 1991-01-16 | $4.31 | $5.45 | 168,000 | — | — |
| 1991-01-15 | $4.20 | $5.31 | 259,200 | — | — |
| 1991-01-14 | $4.27 | $5.39 | 43,200 | — | — |
| 1991-01-11 | $4.25 | $5.37 | 10,400 | — | — |
| 1991-01-10 | $4.28 | $5.41 | 475,200 | — | — |
| 1991-01-09 | $4.08 | $5.15 | 226,400 | — | — |
| 1991-01-08 | $4.23 | $5.35 | 168,800 | — | — |
| 1991-01-07 | $4.38 | $5.53 | 14,400 | — | — |
| 1991-01-04 | $4.45 | $5.63 | 24,800 | — | — |
| 1991-01-03 | $4.53 | $5.73 | 353,600 | — | — |
| 1991-01-02 | $4.58 | $5.79 | 156,800 | — | — |