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
- 1987-07-23 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 | $10.07 | $10.07 | 126,900 | — | — |
| 1991-12-30 | $10.15 | $10.15 | 70,200 | — | — |
| 1991-12-27 | $9.56 | $9.56 | 138,038 | — | — |
| 1991-12-26 | $8.67 | $8.67 | 4,388 | — | — |
| 1991-12-24 | $8.89 | $8.89 | 2,700 | — | — |
| 1991-12-23 | $8.59 | $8.59 | 33,075 | — | — |
| 1991-12-20 | $8.89 | $8.89 | 106,313 | — | — |
| 1991-12-19 | $8.74 | $8.74 | 32,738 | — | — |
| 1991-12-18 | $8.59 | $8.59 | 17,888 | — | — |
| 1991-12-17 | $8.81 | $8.81 | 5,738 | — | — |
| 1991-12-16 | $8.74 | $8.74 | 16,538 | — | — |
| 1991-12-13 | $8.81 | $8.81 | 33,413 | — | — |
| 1991-12-12 | $8.59 | $8.59 | 12,488 | — | — |
| 1991-12-11 | $8.37 | $8.37 | 30,713 | — | — |
| 1991-12-10 | $8.74 | $8.74 | 89,100 | — | — |
| 1991-12-09 | $8.74 | $8.74 | 33,413 | — | — |
| 1991-12-06 | $8.52 | $8.52 | 101,250 | — | — |
| 1991-12-05 | $8.30 | $8.30 | 37,800 | — | — |
| 1991-12-04 | $8.37 | $8.37 | 47,925 | — | — |
| 1991-12-03 | $8.15 | $8.15 | 165,375 | — | — |
| 1991-12-02 | $8.00 | $8.00 | 56,363 | — | — |
| 1991-11-29 | $8.00 | $8.00 | 0 | — | — |
| 1991-11-27 | $8.00 | $8.00 | 5,400 | — | — |
| 1991-11-26 | $7.85 | $7.85 | 25,650 | — | — |
| 1991-11-25 | $7.85 | $7.85 | 156,263 | — | — |
| 1991-11-22 | $7.78 | $7.78 | 4,725 | — | — |
| 1991-11-21 | $8.00 | $8.00 | 50,963 | — | — |
| 1991-11-20 | $7.78 | $7.78 | 69,863 | — | — |
| 1991-11-19 | $7.63 | $7.63 | 121,838 | — | — |
| 1991-11-18 | $7.70 | $7.70 | 147,488 | — | — |
| 1991-11-15 | $7.93 | $7.93 | 89,100 | — | — |
| 1991-11-14 | $8.52 | $8.52 | 87,075 | — | — |
| 1991-11-13 | $8.44 | $8.44 | 15,525 | — | — |
| 1991-11-12 | $8.22 | $8.22 | 21,600 | — | — |
| 1991-11-11 | $8.44 | $8.44 | 8,438 | — | — |
| 1991-11-08 | $8.52 | $8.52 | 8,438 | — | — |
| 1991-11-07 | $8.37 | $8.37 | 29,025 | — | — |
| 1991-11-06 | $8.22 | $8.22 | 65,813 | — | — |
| 1991-11-05 | $8.15 | $8.15 | 40,500 | — | — |
| 1991-11-04 | $8.59 | $8.59 | 17,550 | — | — |
| 1991-11-01 | $8.52 | $8.52 | 89,775 | — | — |
| 1991-10-31 | $8.52 | $8.52 | 11,813 | — | — |
| 1991-10-30 | $8.37 | $8.37 | 8,775 | — | — |
| 1991-10-29 | $8.52 | $8.52 | 39,488 | — | — |
| 1991-10-28 | $8.30 | $8.30 | 34,763 | — | — |
| 1991-10-25 | $8.59 | $8.59 | 147,825 | — | — |
| 1991-10-24 | $8.59 | $8.59 | 268,650 | — | — |
| 1991-10-23 | $8.22 | $8.22 | 355,388 | — | — |
| 1991-10-22 | $7.93 | $7.93 | 194,738 | — | — |
| 1991-10-21 | $7.70 | $7.70 | 55,688 | — | — |
| 1991-10-18 | $7.70 | $7.70 | 160,650 | — | — |
| 1991-10-17 | $7.63 | $7.63 | 409,725 | — | — |
| 1991-10-16 | $7.78 | $7.78 | 585,225 | — | — |
| 1991-10-15 | $7.59 | $7.59 | 34,088 | — | — |
| 1991-10-14 | $7.41 | $7.41 | 19,575 | — | — |
| 1991-10-11 | $7.48 | $7.48 | 155,925 | — | — |
| 1991-10-10 | $7.26 | $7.26 | 34,763 | — | — |
| 1991-10-09 | $7.19 | $7.19 | 249,413 | — | — |
| 1991-10-08 | $6.89 | $6.89 | 16,200 | — | — |
| 1991-10-07 | $6.89 | $6.89 | 61,425 | — | — |
| 1991-10-04 | $6.96 | $6.96 | 356,063 | — | — |
| 1991-10-03 | $7.19 | $7.19 | 168,413 | — | — |
| 1991-10-02 | $7.52 | $7.52 | 140,400 | — | — |
| 1991-10-01 | $7.44 | $7.44 | 246,713 | — | — |
| 1991-09-30 | $7.63 | $7.63 | 256,500 | — | — |
| 1991-09-27 | $7.19 | $7.19 | 206,213 | — | — |
| 1991-09-26 | $7.48 | $7.48 | 186,638 | — | — |
| 1991-09-25 | $7.41 | $7.41 | 778,950 | — | — |
| 1991-09-24 | $6.96 | $6.96 | 284,175 | — | — |
| 1991-09-23 | $6.67 | $6.67 | 48,938 | — | — |
| 1991-09-20 | $6.67 | $6.67 | 73,238 | — | — |
| 1991-09-19 | $6.81 | $6.81 | 72,563 | — | — |
| 1991-09-18 | $6.89 | $6.89 | 95,175 | — | — |
| 1991-09-17 | $6.67 | $6.67 | 4,725 | — | — |
| 1991-09-16 | $6.89 | $6.89 | 7,425 | — | — |
| 1991-09-13 | $6.74 | $6.74 | 32,738 | — | — |
| 1991-09-12 | $6.67 | $6.67 | 200,813 | — | — |
| 1991-09-11 | $6.48 | $6.48 | 19,575 | — | — |
| 1991-09-10 | $6.52 | $6.52 | 171,788 | — | — |
| 1991-09-09 | $6.70 | $6.70 | 62,775 | — | — |
| 1991-09-06 | $6.85 | $6.85 | 15,863 | — | — |
| 1991-09-05 | $6.81 | $6.81 | 113,063 | — | — |
| 1991-09-04 | $6.89 | $6.89 | 264,600 | — | — |
| 1991-09-03 | $7.26 | $7.26 | 7,088 | — | — |
| 1991-08-30 | $7.19 | $7.19 | 10,800 | — | — |
| 1991-08-29 | $7.26 | $7.26 | 97,200 | — | — |
| 1991-08-28 | $6.89 | $6.89 | 17,888 | — | — |
| 1991-08-27 | $6.89 | $6.89 | 8,438 | — | — |
| 1991-08-26 | $6.96 | $6.96 | 1,013 | — | — |
| 1991-08-23 | $7.11 | $7.11 | 5,063 | — | — |
| 1991-08-22 | $7.19 | $7.19 | 27,675 | — | — |
| 1991-08-21 | $7.04 | $7.04 | 89,100 | — | — |
| 1991-08-20 | $6.81 | $6.81 | 90,788 | — | — |
| 1991-08-19 | $7.04 | $7.04 | 207,225 | — | — |
| 1991-08-16 | $7.11 | $7.11 | 91,463 | — | — |
| 1991-08-15 | $7.19 | $7.19 | 12,488 | — | — |
| 1991-08-14 | $7.19 | $7.19 | 76,950 | — | — |
| 1991-08-13 | $7.19 | $7.19 | 84,375 | — | — |
| 1991-08-12 | $7.41 | $7.41 | 23,963 | — | — |
| 1991-08-09 | $7.41 | $7.41 | 4,388 | — | — |
| 1991-08-08 | $7.30 | $7.30 | 34,763 | — | — |
| 1991-08-07 | $7.19 | $7.19 | 137,363 | — | — |
| 1991-08-06 | $7.19 | $7.19 | 89,438 | — | — |
| 1991-08-05 | $6.89 | $6.89 | 120,150 | — | — |
| 1991-08-02 | $7.00 | $7.00 | 320,625 | — | — |
| 1991-08-01 | $7.19 | $7.19 | 49,950 | — | — |
| 1991-07-31 | $7.11 | $7.11 | 256,163 | — | — |
| 1991-07-30 | $7.00 | $7.00 | 83,363 | — | — |
| 1991-07-29 | $6.67 | $6.67 | 6,750 | — | — |
| 1991-07-26 | $6.67 | $6.67 | 75,263 | — | — |
| 1991-07-25 | $6.70 | $6.70 | 161,663 | — | — |
| 1991-07-24 | $6.59 | $6.59 | 72,225 | — | — |
| 1991-07-23 | $6.74 | $6.74 | 162,338 | — | — |
| 1991-07-22 | $6.89 | $6.89 | 36,113 | — | — |
| 1991-07-19 | $7.04 | $7.04 | 87,750 | — | — |
| 1991-07-18 | $7.19 | $7.19 | 259,875 | — | — |
| 1991-07-17 | $6.59 | $6.59 | 24,975 | — | — |
| 1991-07-16 | $6.67 | $6.67 | 63,788 | — | — |
| 1991-07-15 | $6.81 | $6.81 | 226,125 | — | — |
| 1991-07-12 | $6.59 | $6.59 | 84,713 | — | — |
| 1991-07-11 | $6.00 | $6.00 | 74,925 | — | — |
| 1991-07-10 | $6.00 | $6.00 | 363,488 | — | — |
| 1991-07-09 | $5.63 | $5.63 | 131,288 | — | — |
| 1991-07-08 | $5.48 | $5.48 | 21,263 | — | — |
| 1991-07-05 | $5.30 | $5.30 | 37,463 | — | — |
| 1991-07-03 | $5.41 | $5.41 | 25,313 | — | — |
| 1991-07-02 | $5.37 | $5.37 | 13,838 | — | — |
| 1991-07-01 | $5.41 | $5.41 | 36,450 | — | — |
| 1991-06-28 | $5.41 | $5.41 | 81,675 | — | — |
| 1991-06-27 | $5.26 | $5.26 | 28,688 | — | — |
| 1991-06-26 | $5.41 | $5.41 | 79,650 | — | — |
| 1991-06-25 | $5.48 | $5.48 | 166,050 | — | — |
| 1991-06-24 | $5.56 | $5.56 | 16,538 | — | — |
| 1991-06-21 | $5.63 | $5.63 | 399,938 | — | — |
| 1991-06-20 | $5.41 | $5.41 | 121,838 | — | — |
| 1991-06-19 | $5.48 | $5.48 | 925,763 | — | — |
| 1991-06-18 | $5.48 | $5.48 | 76,275 | — | — |
| 1991-06-17 | $5.93 | $5.93 | 40,838 | — | — |
| 1991-06-14 | $5.85 | $5.85 | 5,063 | — | — |
| 1991-06-13 | $5.85 | $5.85 | 33,750 | — | — |
| 1991-06-12 | $5.93 | $5.93 | 24,300 | — | — |
| 1991-06-11 | $6.22 | $6.22 | 40,163 | — | — |
| 1991-06-10 | $6.22 | $6.22 | 41,513 | — | — |
| 1991-06-07 | $6.07 | $6.07 | 89,438 | — | — |
| 1991-06-06 | $6.00 | $6.00 | 7,425 | — | — |
| 1991-06-05 | $6.22 | $6.22 | 95,850 | — | — |
| 1991-06-04 | $6.07 | $6.07 | 49,950 | — | — |
| 1991-06-03 | $6.15 | $6.15 | 8,438 | — | — |
| 1991-05-31 | $6.22 | $6.22 | 27,675 | — | — |
| 1991-05-30 | $6.15 | $6.15 | 57,038 | — | — |
| 1991-05-29 | $5.93 | $5.93 | 26,663 | — | — |
| 1991-05-28 | $5.93 | $5.93 | 24,638 | — | — |
| 1991-05-24 | $5.93 | $5.93 | 22,275 | — | — |
| 1991-05-23 | $6.07 | $6.07 | 3,375 | — | — |
| 1991-05-22 | $5.96 | $5.96 | 15,525 | — | — |
| 1991-05-21 | $5.85 | $5.85 | 8,100 | — | — |
| 1991-05-20 | $5.85 | $5.85 | 5,738 | — | — |
| 1991-05-17 | $5.85 | $5.85 | 4,050 | — | — |
| 1991-05-16 | $5.85 | $5.85 | 2,700 | — | — |
| 1991-05-15 | $5.85 | $5.85 | 23,625 | — | — |
| 1991-05-14 | $5.93 | $5.93 | 14,850 | — | — |
| 1991-05-13 | $6.15 | $6.15 | 19,575 | — | — |
| 1991-05-10 | $6.00 | $6.00 | 63,113 | — | — |
| 1991-05-09 | $5.89 | $5.89 | 81,675 | — | — |
| 1991-05-08 | $5.85 | $5.85 | 31,050 | — | — |
| 1991-05-07 | $5.70 | $5.70 | 68,850 | — | — |
| 1991-05-06 | $5.78 | $5.78 | 48,263 | — | — |
| 1991-05-03 | $5.70 | $5.70 | 151,875 | — | — |
| 1991-05-02 | $5.93 | $5.93 | 86,400 | — | — |
| 1991-05-01 | $5.78 | $5.78 | 55,688 | — | — |
| 1991-04-30 | $6.15 | $6.15 | 253,800 | — | — |
| 1991-04-29 | $6.07 | $6.07 | 129,938 | — | — |
| 1991-04-26 | $6.74 | $6.74 | 92,813 | — | — |
| 1991-04-25 | $6.85 | $6.85 | 131,625 | — | — |
| 1991-04-24 | $6.89 | $6.89 | 52,650 | — | — |
| 1991-04-23 | $6.81 | $6.81 | 175,163 | — | — |
| 1991-04-22 | $6.96 | $6.96 | 260,888 | — | — |
| 1991-04-19 | $6.81 | $6.81 | 216,000 | — | — |
| 1991-04-18 | $6.67 | $6.67 | 270,338 | — | — |
| 1991-04-17 | $6.96 | $6.96 | 160,313 | — | — |
| 1991-04-16 | $7.19 | $7.19 | 195,075 | — | — |
| 1991-04-15 | $6.89 | $6.89 | 290,925 | — | — |
| 1991-04-12 | $7.19 | $7.19 | 502,875 | — | — |
| 1991-04-11 | $6.44 | $6.44 | 256,838 | — | — |
| 1991-04-10 | $6.30 | $6.30 | 325,013 | — | — |
| 1991-04-09 | $6.44 | $6.44 | 578,138 | — | — |
| 1991-04-08 | $6.37 | $6.37 | 304,088 | — | — |
| 1991-04-05 | $6.22 | $6.22 | 607,500 | — | — |
| 1991-04-04 | $5.78 | $5.78 | 862,650 | — | — |
| 1991-04-03 | $5.11 | $5.11 | 168,075 | — | — |
| 1991-04-02 | $5.56 | $5.56 | 408,713 | — | — |
| 1991-04-01 | $4.96 | $4.96 | 269,325 | — | — |
| 1991-03-28 | $4.67 | $4.67 | 617,288 | — | — |
| 1991-03-27 | $4.56 | $4.56 | 558,900 | — | — |
| 1991-03-26 | $4.44 | $4.44 | 170,775 | — | — |
| 1991-03-25 | $4.37 | $4.37 | 253,125 | — | — |
| 1991-03-22 | $4.30 | $4.30 | 168,750 | — | — |
| 1991-03-21 | $4.81 | $4.81 | 102,600 | — | — |
| 1991-03-20 | $4.96 | $4.96 | 67,163 | — | — |
| 1991-03-19 | $5.04 | $5.04 | 77,963 | — | — |
| 1991-03-18 | $5.04 | $5.04 | 85,050 | — | — |
| 1991-03-15 | $5.19 | $5.19 | 63,113 | — | — |
| 1991-03-14 | $5.26 | $5.26 | 165,375 | — | — |
| 1991-03-13 | $5.26 | $5.26 | 130,613 | — | — |
| 1991-03-12 | $5.26 | $5.26 | 111,038 | — | — |
| 1991-03-11 | $5.78 | $5.78 | 76,613 | — | — |
| 1991-03-08 | $5.63 | $5.63 | 129,600 | — | — |
| 1991-03-07 | $5.78 | $5.78 | 153,225 | — | — |
| 1991-03-06 | $5.78 | $5.78 | 526,163 | — | — |
| 1991-03-05 | $5.48 | $5.48 | 368,888 | — | — |
| 1991-03-04 | $5.30 | $5.30 | 534,263 | — | — |
| 1991-03-01 | $4.81 | $4.81 | 167,738 | — | — |
| 1991-02-28 | $4.52 | $4.52 | 31,050 | — | — |
| 1991-02-27 | $4.44 | $4.44 | 9,113 | — | — |
| 1991-02-26 | $4.44 | $4.44 | 10,125 | — | — |
| 1991-02-25 | $4.59 | $4.59 | 28,350 | — | — |
| 1991-02-22 | $4.59 | $4.59 | 10,125 | — | — |
| 1991-02-21 | $4.67 | $4.67 | 67,500 | — | — |
| 1991-02-20 | $4.37 | $4.37 | 42,525 | — | — |
| 1991-02-19 | $4.59 | $4.59 | 141,075 | — | — |
| 1991-02-15 | $4.22 | $4.22 | 52,313 | — | — |
| 1991-02-14 | $4.22 | $4.22 | 46,575 | — | — |
| 1991-02-13 | $4.52 | $4.52 | 23,288 | — | — |
| 1991-02-12 | $4.52 | $4.52 | 76,613 | — | — |
| 1991-02-11 | $4.52 | $4.52 | 112,725 | — | — |
| 1991-02-08 | $4.67 | $4.67 | 230,175 | — | — |
| 1991-02-07 | $4.30 | $4.30 | 271,688 | — | — |
| 1991-02-06 | $4.37 | $4.37 | 128,588 | — | — |
| 1991-02-05 | $4.44 | $4.44 | 43,875 | — | — |
| 1991-02-04 | $4.30 | $4.30 | 85,725 | — | — |
| 1991-02-01 | $4.37 | $4.37 | 42,525 | — | — |
| 1991-01-31 | $4.07 | $4.07 | 103,950 | — | — |
| 1991-01-30 | $4.15 | $4.15 | 29,363 | — | — |
| 1991-01-29 | $4.07 | $4.07 | 19,238 | — | — |
| 1991-01-28 | $4.00 | $4.00 | 104,963 | — | — |
| 1991-01-25 | $4.15 | $4.15 | 82,350 | — | — |
| 1991-01-24 | $3.85 | $3.85 | 49,275 | — | — |
| 1991-01-23 | $3.78 | $3.78 | 103,950 | — | — |
| 1991-01-22 | $3.63 | $3.63 | 20,588 | — | — |
| 1991-01-21 | $3.41 | $3.41 | 68,175 | — | — |
| 1991-01-18 | $3.26 | $3.26 | 30,713 | — | — |
| 1991-01-17 | $3.19 | $3.19 | 76,613 | — | — |
| 1991-01-16 | $3.11 | $3.11 | 55,013 | — | — |
| 1991-01-15 | $3.19 | $3.19 | 62,100 | — | — |
| 1991-01-14 | $3.19 | $3.19 | 67,163 | — | — |
| 1991-01-11 | $3.26 | $3.26 | 59,738 | — | — |
| 1991-01-10 | $3.26 | $3.26 | 91,800 | — | — |
| 1991-01-09 | $3.26 | $3.26 | 104,625 | — | — |
| 1991-01-08 | $3.44 | $3.44 | 504,900 | — | — |
| 1991-01-07 | $3.56 | $3.56 | 197,775 | — | — |
| 1991-01-04 | $3.56 | $3.56 | 112,050 | — | — |
| 1991-01-03 | $3.56 | $3.56 | 190,350 | — | — |
| 1991-01-02 | $3.56 | $3.56 | 197,100 | — | — |