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
- 1985-05-23 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 | $11.10 | $17.85 | 118,145 | — | — |
| 1991-12-30 | $10.96 | $17.62 | 82,130 | — | — |
| 1991-12-27 | $10.70 | $17.21 | 55,778 | — | — |
| 1991-12-26 | $10.64 | $17.12 | 51,826 | — | — |
| 1991-12-24 | $10.30 | $16.57 | 48,312 | — | — |
| 1991-12-23 | $10.10 | $16.25 | 84,766 | — | — |
| 1991-12-20 | $10.13 | $16.30 | 70,711 | — | — |
| 1991-12-19 | $9.99 | $16.07 | 90,036 | — | — |
| 1991-12-18 | $9.93 | $15.98 | 52,265 | — | — |
| 1991-12-17 | $10.08 | $16.21 | 121,219 | — | — |
| 1991-12-16 | $10.22 | $16.43 | 137,909 | — | — |
| 1991-12-13 | $10.22 | $16.43 | 140,105 | — | — |
| 1991-12-12 | $9.99 | $16.07 | 144,058 | — | — |
| 1991-12-11 | $9.73 | $15.66 | 30,305 | — | — |
| 1991-12-10 | $9.56 | $15.38 | 36,014 | — | — |
| 1991-12-09 | $9.48 | $15.24 | 81,252 | — | — |
| 1991-12-06 | $9.39 | $15.11 | 30,744 | — | — |
| 1991-12-05 | $9.48 | $15.24 | 43,920 | — | — |
| 1991-12-04 | $9.42 | $15.15 | 29,866 | — | — |
| 1991-12-03 | $9.51 | $15.29 | 91,354 | — | — |
| 1991-12-02 | $9.39 | $15.11 | 60,170 | — | — |
| 1991-11-29 | $9.34 | $15.02 | 33,818 | — | — |
| 1991-11-27 | $9.31 | $14.97 | 26,352 | — | — |
| 1991-11-26 | $9.36 | $15.06 | 88,279 | — | — |
| 1991-11-25 | $9.19 | $14.79 | 73,346 | — | — |
| 1991-11-22 | $9.34 | $15.02 | 42,163 | — | — |
| 1991-11-21 | $9.42 | $15.15 | 150,206 | — | — |
| 1991-11-20 | $9.45 | $15.20 | 39,089 | — | — |
| 1991-11-19 | $9.48 | $15.24 | 25,913 | — | — |
| 1991-11-18 | $9.48 | $15.24 | 37,332 | — | — |
| 1991-11-15 | $9.48 | $15.24 | 31,183 | — | — |
| 1991-11-14 | $9.48 | $15.24 | 60,610 | — | — |
| 1991-11-13 | $9.48 | $15.24 | 437,443 | — | — |
| 1991-11-12 | $9.51 | $15.29 | 29,866 | — | — |
| 1991-11-11 | $9.48 | $15.24 | 39,528 | — | — |
| 1991-11-08 | $9.48 | $15.24 | 61,488 | — | — |
| 1991-11-07 | $9.53 | $15.34 | 58,414 | — | — |
| 1991-11-06 | $9.51 | $15.29 | 53,143 | — | — |
| 1991-11-05 | $9.34 | $15.02 | 46,555 | — | — |
| 1991-11-04 | $9.31 | $14.97 | 106,726 | — | — |
| 1991-11-01 | $9.48 | $15.24 | 195,444 | — | — |
| 1991-10-31 | $9.22 | $14.83 | 49,190 | — | — |
| 1991-10-30 | $9.22 | $14.83 | 28,548 | — | — |
| 1991-10-29 | $9.22 | $14.83 | 51,386 | — | — |
| 1991-10-28 | $9.25 | $14.88 | 124,294 | — | — |
| 1991-10-25 | $9.28 | $14.62 | 87,401 | — | — |
| 1991-10-24 | $9.28 | $14.62 | 160,747 | — | — |
| 1991-10-23 | $9.28 | $14.62 | 95,746 | — | — |
| 1991-10-22 | $9.16 | $14.44 | 153,281 | — | — |
| 1991-10-21 | $9.05 | $14.26 | 219,161 | — | — |
| 1991-10-18 | $9.02 | $14.22 | 141,422 | — | — |
| 1991-10-17 | $9.11 | $14.35 | 83,887 | — | — |
| 1991-10-16 | $9.08 | $14.31 | 87,840 | — | — |
| 1991-10-15 | $9.11 | $14.35 | 128,246 | — | — |
| 1991-10-14 | $9.08 | $14.31 | 51,386 | — | — |
| 1991-10-11 | $9.16 | $14.44 | 55,778 | — | — |
| 1991-10-10 | $9.16 | $14.44 | 74,225 | — | — |
| 1991-10-09 | $9.22 | $14.53 | 50,508 | — | — |
| 1991-10-08 | $9.14 | $14.40 | 151,963 | — | — |
| 1991-10-07 | $9.34 | $14.71 | 130,003 | — | — |
| 1991-10-04 | $9.51 | $14.98 | 184,464 | — | — |
| 1991-10-03 | $9.51 | $14.98 | 41,724 | — | — |
| 1991-10-02 | $9.53 | $15.02 | 226,188 | — | — |
| 1991-10-01 | $9.45 | $14.89 | 53,143 | — | — |
| 1991-09-30 | $9.51 | $14.98 | 15,811 | — | — |
| 1991-09-27 | $9.53 | $15.02 | 33,818 | — | — |
| 1991-09-26 | $9.53 | $15.02 | 33,379 | — | — |
| 1991-09-25 | $9.53 | $15.02 | 30,744 | — | — |
| 1991-09-24 | $9.51 | $14.98 | 177,437 | — | — |
| 1991-09-23 | $9.48 | $14.93 | 54,022 | — | — |
| 1991-09-20 | $9.28 | $14.62 | 122,098 | — | — |
| 1991-09-19 | $9.31 | $14.67 | 61,488 | — | — |
| 1991-09-18 | $9.34 | $14.71 | 71,590 | — | — |
| 1991-09-17 | $9.34 | $14.71 | 468,187 | — | — |
| 1991-09-16 | $9.14 | $14.40 | 44,359 | — | — |
| 1991-09-13 | $9.16 | $14.44 | 29,866 | — | — |
| 1991-09-12 | $9.28 | $14.62 | 284,602 | — | — |
| 1991-09-11 | $9.02 | $14.22 | 53,143 | — | — |
| 1991-09-10 | $9.05 | $14.26 | 68,515 | — | — |
| 1991-09-09 | $9.11 | $14.35 | 26,352 | — | — |
| 1991-09-06 | $8.99 | $14.17 | 223,992 | — | — |
| 1991-09-05 | $9.11 | $14.35 | 129,125 | — | — |
| 1991-09-04 | $8.97 | $14.13 | 177,876 | — | — |
| 1991-09-03 | $8.99 | $14.17 | 50,069 | — | — |
| 1991-08-30 | $8.99 | $14.17 | 84,766 | — | — |
| 1991-08-29 | $9.08 | $14.31 | 233,215 | — | — |
| 1991-08-28 | $9.36 | $14.76 | 53,143 | — | — |
| 1991-08-27 | $9.28 | $14.62 | 56,657 | — | — |
| 1991-08-26 | $9.39 | $14.80 | 40,406 | — | — |
| 1991-08-23 | $9.48 | $14.93 | 39,089 | — | — |
| 1991-08-22 | $9.53 | $15.02 | 58,414 | — | — |
| 1991-08-21 | $9.62 | $15.16 | 155,038 | — | — |
| 1991-08-20 | $9.31 | $14.67 | 124,733 | — | — |
| 1991-08-19 | $8.91 | $14.04 | 186,221 | — | — |
| 1991-08-16 | $9.16 | $14.44 | 53,143 | — | — |
| 1991-08-15 | $9.08 | $14.31 | 49,630 | — | — |
| 1991-08-14 | $9.14 | $14.40 | 93,989 | — | — |
| 1991-08-13 | $9.11 | $14.35 | 109,361 | — | — |
| 1991-08-12 | $9.08 | $14.31 | 47,434 | — | — |
| 1991-08-09 | $8.99 | $14.17 | 53,582 | — | — |
| 1991-08-08 | $9.14 | $14.40 | 78,178 | — | — |
| 1991-08-07 | $9.11 | $14.35 | 52,704 | — | — |
| 1991-08-06 | $8.97 | $14.13 | 62,806 | — | — |
| 1991-08-05 | $8.82 | $13.90 | 30,744 | — | — |
| 1991-08-02 | $8.94 | $14.08 | 65,880 | — | — |
| 1991-08-01 | $8.97 | $14.13 | 148,889 | — | — |
| 1991-07-31 | $8.99 | $14.17 | 75,982 | — | — |
| 1991-07-30 | $9.11 | $14.35 | 44,798 | — | — |
| 1991-07-29 | $9.31 | $14.37 | 182,707 | — | — |
| 1991-07-26 | $9.31 | $14.37 | 128,246 | — | — |
| 1991-07-25 | $9.31 | $14.37 | 30,744 | — | — |
| 1991-07-24 | $9.34 | $14.42 | 24,595 | — | — |
| 1991-07-23 | $9.31 | $14.37 | 55,339 | — | — |
| 1991-07-22 | $9.31 | $14.37 | 59,731 | — | — |
| 1991-07-19 | $9.28 | $14.33 | 52,704 | — | — |
| 1991-07-18 | $9.19 | $14.20 | 112,435 | — | — |
| 1991-07-17 | $8.99 | $13.89 | 46,994 | — | — |
| 1991-07-16 | $9.05 | $13.98 | 52,265 | — | — |
| 1991-07-15 | $9.11 | $14.07 | 59,292 | — | — |
| 1991-07-12 | $8.97 | $13.85 | 25,474 | — | — |
| 1991-07-11 | $8.99 | $13.89 | 51,386 | — | — |
| 1991-07-10 | $8.79 | $13.58 | 33,818 | — | — |
| 1991-07-09 | $8.82 | $13.63 | 65,880 | — | — |
| 1991-07-08 | $8.71 | $13.45 | 65,002 | — | — |
| 1991-07-05 | $8.68 | $13.41 | 39,967 | — | — |
| 1991-07-03 | $8.82 | $13.63 | 35,575 | — | — |
| 1991-07-02 | $8.77 | $13.54 | 25,034 | — | — |
| 1991-07-01 | $8.79 | $13.58 | 35,575 | — | — |
| 1991-06-28 | $8.82 | $13.63 | 70,711 | — | — |
| 1991-06-27 | $8.79 | $13.58 | 37,332 | — | — |
| 1991-06-26 | $8.74 | $13.49 | 68,076 | — | — |
| 1991-06-25 | $8.77 | $13.54 | 40,406 | — | — |
| 1991-06-24 | $8.77 | $13.54 | 105,847 | — | — |
| 1991-06-21 | $8.82 | $13.63 | 48,312 | — | — |
| 1991-06-20 | $8.85 | $13.67 | 82,570 | — | — |
| 1991-06-19 | $8.88 | $13.71 | 46,116 | — | — |
| 1991-06-18 | $8.91 | $13.76 | 32,940 | — | — |
| 1991-06-17 | $8.82 | $13.63 | 28,548 | — | — |
| 1991-06-14 | $8.88 | $13.71 | 31,622 | — | — |
| 1991-06-13 | $8.85 | $13.67 | 89,597 | — | — |
| 1991-06-12 | $8.91 | $13.76 | 31,622 | — | — |
| 1991-06-11 | $8.82 | $13.63 | 54,900 | — | — |
| 1991-06-10 | $8.77 | $13.54 | 98,381 | — | — |
| 1991-06-07 | $8.85 | $13.67 | 75,103 | — | — |
| 1991-06-06 | $8.79 | $13.58 | 22,399 | — | — |
| 1991-06-05 | $8.88 | $13.71 | 53,143 | — | — |
| 1991-06-04 | $8.82 | $13.63 | 52,704 | — | — |
| 1991-06-03 | $8.85 | $13.67 | 25,474 | — | — |
| 1991-05-31 | $8.94 | $13.80 | 82,130 | — | — |
| 1991-05-30 | $8.94 | $13.80 | 36,014 | — | — |
| 1991-05-29 | $8.88 | $13.71 | 50,069 | — | — |
| 1991-05-28 | $8.94 | $13.80 | 36,454 | — | — |
| 1991-05-24 | $8.79 | $13.58 | 61,488 | — | — |
| 1991-05-23 | $8.74 | $13.49 | 39,089 | — | — |
| 1991-05-22 | $8.77 | $13.54 | 249,026 | — | — |
| 1991-05-21 | $8.85 | $13.67 | 49,630 | — | — |
| 1991-05-20 | $8.82 | $13.63 | 79,056 | — | — |
| 1991-05-17 | $8.85 | $13.67 | 40,846 | — | — |
| 1991-05-16 | $8.79 | $13.58 | 56,218 | — | — |
| 1991-05-15 | $8.71 | $13.45 | 96,185 | — | — |
| 1991-05-14 | $8.71 | $13.45 | 28,109 | — | — |
| 1991-05-13 | $8.82 | $13.63 | 20,642 | — | — |
| 1991-05-10 | $8.88 | $13.71 | 113,753 | — | — |
| 1991-05-09 | $8.79 | $13.58 | 95,306 | — | — |
| 1991-05-08 | $8.91 | $13.76 | 73,786 | — | — |
| 1991-05-07 | $8.85 | $13.67 | 140,544 | — | — |
| 1991-05-06 | $8.94 | $13.80 | 62,366 | — | — |
| 1991-05-03 | $8.94 | $13.80 | 148,450 | — | — |
| 1991-05-02 | $8.88 | $13.71 | 108,043 | — | — |
| 1991-05-01 | $8.88 | $13.71 | 65,002 | — | — |
| 1991-04-30 | $8.68 | $13.41 | 133,517 | — | — |
| 1991-04-29 | $8.74 | $13.49 | 44,798 | — | — |
| 1991-04-26 | $8.94 | $13.52 | 114,192 | — | — |
| 1991-04-25 | $8.94 | $13.52 | 31,183 | — | — |
| 1991-04-24 | $8.94 | $13.52 | 52,704 | — | — |
| 1991-04-23 | $8.88 | $13.43 | 93,989 | — | — |
| 1991-04-22 | $8.88 | $13.43 | 49,630 | — | — |
| 1991-04-19 | $8.97 | $13.56 | 76,860 | — | — |
| 1991-04-18 | $9.05 | $13.69 | 162,943 | — | — |
| 1991-04-17 | $9.08 | $13.74 | 78,617 | — | — |
| 1991-04-16 | $8.97 | $13.56 | 81,691 | — | — |
| 1991-04-15 | $8.94 | $13.52 | 107,165 | — | — |
| 1991-04-12 | $8.79 | $13.30 | 33,818 | — | — |
| 1991-04-11 | $8.82 | $13.35 | 101,016 | — | — |
| 1991-04-10 | $8.77 | $13.26 | 32,062 | — | — |
| 1991-04-09 | $8.71 | $13.18 | 61,049 | — | — |
| 1991-04-08 | $8.62 | $13.05 | 37,771 | — | — |
| 1991-04-05 | $8.62 | $13.05 | 211,255 | — | — |
| 1991-04-04 | $8.77 | $13.26 | 177,876 | — | — |
| 1991-04-03 | $8.74 | $13.22 | 258,689 | — | — |
| 1991-04-02 | $8.62 | $13.05 | 75,103 | — | — |
| 1991-04-01 | $8.57 | $12.96 | 120,341 | — | — |
| 1991-03-28 | $8.62 | $13.05 | 81,691 | — | — |
| 1991-03-27 | $8.42 | $12.74 | 46,994 | — | — |
| 1991-03-26 | $8.37 | $12.66 | 49,630 | — | — |
| 1991-03-25 | $8.42 | $12.74 | 35,136 | — | — |
| 1991-03-22 | $8.31 | $12.57 | 69,833 | — | — |
| 1991-03-21 | $8.34 | $12.62 | 97,502 | — | — |
| 1991-03-20 | $8.31 | $12.57 | 265,716 | — | — |
| 1991-03-19 | $8.34 | $12.62 | 114,631 | — | — |
| 1991-03-18 | $8.28 | $12.53 | 39,089 | — | — |
| 1991-03-15 | $8.37 | $12.66 | 287,676 | — | — |
| 1991-03-14 | $8.34 | $12.62 | 73,786 | — | — |
| 1991-03-13 | $8.31 | $12.57 | 196,322 | — | — |
| 1991-03-12 | $8.11 | $12.27 | 40,846 | — | — |
| 1991-03-11 | $7.97 | $12.06 | 54,900 | — | — |
| 1991-03-08 | $7.88 | $11.93 | 83,887 | — | — |
| 1991-03-07 | $7.83 | $11.84 | 35,575 | — | — |
| 1991-03-06 | $7.83 | $11.84 | 117,266 | — | — |
| 1991-03-05 | $7.86 | $11.88 | 172,166 | — | — |
| 1991-03-04 | $7.88 | $11.93 | 105,847 | — | — |
| 1991-03-01 | $7.88 | $11.93 | 77,738 | — | — |
| 1991-02-28 | $7.91 | $11.97 | 67,198 | — | — |
| 1991-02-27 | $7.83 | $11.84 | 177,437 | — | — |
| 1991-02-26 | $7.88 | $11.93 | 137,470 | — | — |
| 1991-02-25 | $7.97 | $12.06 | 30,305 | — | — |
| 1991-02-22 | $7.97 | $12.06 | 73,346 | — | — |
| 1991-02-21 | $7.97 | $12.06 | 102,773 | — | — |
| 1991-02-20 | $7.94 | $12.01 | 50,508 | — | — |
| 1991-02-19 | $7.97 | $12.06 | 147,132 | — | — |
| 1991-02-15 | $8.03 | $12.14 | 104,969 | — | — |
| 1991-02-14 | $8.03 | $12.14 | 114,192 | — | — |
| 1991-02-13 | $8.14 | $12.31 | 142,301 | — | — |
| 1991-02-12 | $8.03 | $12.14 | 169,970 | — | — |
| 1991-02-11 | $8.11 | $12.27 | 37,332 | — | — |
| 1991-02-08 | $8.03 | $12.14 | 157,234 | — | — |
| 1991-02-07 | $8.05 | $12.19 | 75,103 | — | — |
| 1991-02-06 | $8.23 | $12.44 | 166,018 | — | — |
| 1991-02-05 | $8.23 | $12.44 | 109,361 | — | — |
| 1991-02-04 | $8.03 | $12.14 | 51,826 | — | — |
| 1991-02-01 | $7.94 | $12.01 | 95,306 | — | — |
| 1991-01-31 | $8.03 | $12.14 | 191,052 | — | — |
| 1991-01-30 | $7.97 | $12.06 | 216,086 | — | — |
| 1991-01-29 | $7.97 | $11.78 | 92,671 | — | — |
| 1991-01-28 | $7.88 | $11.66 | 293,825 | — | — |
| 1991-01-25 | $7.83 | $11.57 | 82,130 | — | — |
| 1991-01-24 | $7.80 | $11.53 | 446,227 | — | — |
| 1991-01-23 | $7.68 | $11.36 | 57,974 | — | — |
| 1991-01-22 | $7.68 | $11.36 | 67,198 | — | — |
| 1991-01-21 | $7.63 | $11.28 | 29,426 | — | — |
| 1991-01-18 | $7.66 | $11.32 | 70,711 | — | — |
| 1991-01-17 | $7.68 | $11.36 | 157,234 | — | — |
| 1991-01-16 | $7.66 | $11.32 | 50,947 | — | — |
| 1991-01-15 | $7.68 | $11.36 | 18,886 | — | — |
| 1991-01-14 | $7.63 | $11.28 | 16,250 | — | — |
| 1991-01-11 | $7.68 | $11.36 | 176,558 | — | — |
| 1991-01-10 | $7.68 | $11.36 | 133,956 | — | — |
| 1991-01-09 | $7.68 | $11.36 | 32,062 | — | — |
| 1991-01-08 | $7.63 | $11.28 | 31,622 | — | — |
| 1991-01-07 | $7.63 | $11.28 | 46,555 | — | — |
| 1991-01-04 | $7.63 | $11.28 | 19,325 | — | — |
| 1991-01-03 | $7.71 | $11.41 | 61,049 | — | — |
| 1991-01-02 | $7.68 | $11.36 | 71,150 | — | — |