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 | $7.00 | $8.57 | 446,940 | — | — |
| 1991-12-30 | $6.87 | $8.41 | 405,767 | — | — |
| 1991-12-27 | $6.58 | $8.05 | 224,962 | — | — |
| 1991-12-26 | $6.60 | $8.08 | 113,376 | — | — |
| 1991-12-24 | $6.54 | $8.00 | 418,895 | — | — |
| 1991-12-23 | $6.24 | $7.64 | 575,831 | — | — |
| 1991-12-20 | $6.05 | $7.41 | 779,908 | — | — |
| 1991-12-19 | $5.95 | $7.29 | 328,791 | — | — |
| 1991-12-18 | $5.91 | $7.23 | 378,318 | — | — |
| 1991-12-17 | $5.87 | $7.18 | 334,161 | — | — |
| 1991-12-16 | $5.91 | $7.23 | 259,571 | — | — |
| 1991-12-13 | $5.89 | $7.21 | 545,398 | — | — |
| 1991-12-12 | $5.91 | $7.23 | 641,470 | — | — |
| 1991-12-11 | $5.87 | $7.18 | 332,968 | — | — |
| 1991-12-10 | $6.01 | $7.36 | 533,464 | — | — |
| 1991-12-09 | $6.05 | $7.41 | 547,189 | — | — |
| 1991-12-06 | $6.07 | $7.44 | 613,424 | — | — |
| 1991-12-05 | $5.99 | $7.34 | 432,619 | — | — |
| 1991-12-04 | $6.10 | $7.46 | 710,092 | — | — |
| 1991-12-03 | $6.14 | $7.47 | 458,278 | — | — |
| 1991-12-02 | $6.01 | $7.32 | 328,194 | — | — |
| 1991-11-29 | $5.87 | $7.14 | 220,785 | — | — |
| 1991-11-27 | $5.87 | $7.14 | 341,322 | — | — |
| 1991-11-26 | $5.87 | $7.14 | 381,898 | — | — |
| 1991-11-25 | $5.87 | $7.14 | 232,719 | — | — |
| 1991-11-22 | $5.89 | $7.17 | 307,309 | — | — |
| 1991-11-21 | $5.97 | $7.27 | 393,833 | — | — |
| 1991-11-20 | $5.91 | $7.19 | 753,652 | — | — |
| 1991-11-19 | $5.82 | $7.09 | 886,720 | — | — |
| 1991-11-18 | $5.93 | $7.22 | 485,727 | — | — |
| 1991-11-15 | $5.95 | $7.24 | 439,183 | — | — |
| 1991-11-14 | $6.01 | $7.32 | 578,815 | — | — |
| 1991-11-13 | $6.01 | $7.32 | 548,382 | — | — |
| 1991-11-12 | $6.12 | $7.45 | 578,218 | — | — |
| 1991-11-11 | $6.20 | $7.55 | 413,524 | — | — |
| 1991-11-08 | $6.20 | $7.55 | 217,801 | — | — |
| 1991-11-07 | $6.28 | $7.65 | 442,763 | — | — |
| 1991-11-06 | $6.22 | $7.57 | 754,249 | — | — |
| 1991-11-05 | $6.12 | $7.45 | 501,241 | — | — |
| 1991-11-04 | $6.41 | $7.80 | 178,418 | — | — |
| 1991-11-01 | $6.43 | $7.83 | 719,639 | — | — |
| 1991-10-31 | $6.41 | $7.80 | 435,603 | — | — |
| 1991-10-30 | $6.39 | $7.78 | 330,581 | — | — |
| 1991-10-29 | $6.33 | $7.70 | 235,703 | — | — |
| 1991-10-28 | $6.35 | $7.73 | 238,686 | — | — |
| 1991-10-25 | $6.33 | $7.70 | 533,464 | — | — |
| 1991-10-24 | $6.28 | $7.65 | 343,112 | — | — |
| 1991-10-23 | $6.33 | $7.70 | 322,823 | — | — |
| 1991-10-22 | $6.33 | $7.70 | 612,231 | — | — |
| 1991-10-21 | $6.39 | $7.78 | 391,446 | — | — |
| 1991-10-18 | $6.37 | $7.75 | 343,112 | — | — |
| 1991-10-17 | $6.37 | $7.75 | 581,798 | — | — |
| 1991-10-16 | $6.41 | $7.80 | 991,145 | — | — |
| 1991-10-15 | $6.20 | $7.55 | 1,451,213 | — | — |
| 1991-10-14 | $6.20 | $7.55 | 713,672 | — | — |
| 1991-10-11 | $6.12 | $7.45 | 464,245 | — | — |
| 1991-10-10 | $6.20 | $7.55 | 486,920 | — | — |
| 1991-10-09 | $6.20 | $7.55 | 484,533 | — | — |
| 1991-10-08 | $6.28 | $7.65 | 857,481 | — | — |
| 1991-10-07 | $6.26 | $7.63 | 446,344 | — | — |
| 1991-10-04 | $6.37 | $7.75 | 652,807 | — | — |
| 1991-10-03 | $6.39 | $7.78 | 264,942 | — | — |
| 1991-10-02 | $6.43 | $7.83 | 200,497 | — | — |
| 1991-10-01 | $6.51 | $7.93 | 463,648 | — | — |
| 1991-09-30 | $6.49 | $7.91 | 443,360 | — | — |
| 1991-09-27 | $6.49 | $7.91 | 446,344 | — | — |
| 1991-09-26 | $6.51 | $7.93 | 1,100,344 | — | — |
| 1991-09-25 | $6.54 | $7.96 | 199,303 | — | — |
| 1991-09-24 | $6.49 | $7.91 | 198,706 | — | — |
| 1991-09-23 | $6.41 | $7.80 | 328,194 | — | — |
| 1991-09-20 | $6.49 | $7.91 | 704,125 | — | — |
| 1991-09-19 | $6.51 | $7.93 | 585,975 | — | — |
| 1991-09-18 | $6.43 | $7.83 | 782,295 | — | — |
| 1991-09-17 | $6.41 | $7.80 | 570,460 | — | — |
| 1991-09-16 | $6.41 | $7.80 | 1,230,428 | — | — |
| 1991-09-13 | $6.35 | $7.73 | 387,865 | — | — |
| 1991-09-12 | $6.37 | $7.75 | 605,070 | — | — |
| 1991-09-11 | $6.31 | $7.68 | 563,300 | — | — |
| 1991-09-10 | $6.43 | $7.83 | 182,595 | — | — |
| 1991-09-09 | $6.45 | $7.86 | 456,488 | — | — |
| 1991-09-06 | $6.45 | $7.86 | 421,878 | — | — |
| 1991-09-05 | $6.47 | $7.88 | 525,110 | — | — |
| 1991-09-04 | $6.33 | $7.70 | 531,674 | — | — |
| 1991-09-03 | $6.28 | $7.65 | 200,497 | — | — |
| 1991-08-30 | $6.45 | $7.86 | 328,791 | — | — |
| 1991-08-29 | $6.43 | $7.83 | 220,188 | — | — |
| 1991-08-28 | $6.47 | $7.88 | 615,811 | — | — |
| 1991-08-27 | $6.28 | $7.65 | 1,427,941 | — | — |
| 1991-08-26 | $6.37 | $7.75 | 633,712 | — | — |
| 1991-08-23 | $6.43 | $7.83 | 833,016 | — | — |
| 1991-08-22 | $6.39 | $7.78 | 1,131,374 | — | — |
| 1991-08-21 | $6.14 | $7.43 | 1,500,741 | — | — |
| 1991-08-20 | $5.99 | $7.25 | 1,332,467 | — | — |
| 1991-08-19 | $6.05 | $7.33 | 797,809 | — | — |
| 1991-08-16 | $6.12 | $7.40 | 825,258 | — | — |
| 1991-08-15 | $6.10 | $7.38 | 2,202,479 | — | — |
| 1991-08-14 | $6.12 | $7.40 | 1,598,602 | — | — |
| 1991-08-13 | $6.20 | $7.51 | 544,802 | — | — |
| 1991-08-12 | $6.24 | $7.56 | 505,418 | — | — |
| 1991-08-09 | $6.20 | $7.51 | 798,406 | — | — |
| 1991-08-08 | $6.07 | $7.35 | 3,361,898 | — | — |
| 1991-08-07 | $6.18 | $7.48 | 1,222,074 | — | — |
| 1991-08-06 | $6.20 | $7.51 | 622,972 | — | — |
| 1991-08-05 | $6.26 | $7.58 | 443,957 | — | — |
| 1991-08-02 | $6.28 | $7.61 | 1,764,489 | — | — |
| 1991-08-01 | $6.39 | $7.73 | 214,818 | — | — |
| 1991-07-31 | $6.41 | $7.76 | 469,019 | — | — |
| 1991-07-30 | $6.35 | $7.68 | 648,034 | — | — |
| 1991-07-29 | $6.43 | $7.78 | 991,145 | — | — |
| 1991-07-26 | $6.24 | $7.56 | 839,579 | — | — |
| 1991-07-25 | $6.33 | $7.66 | 265,539 | — | — |
| 1991-07-24 | $6.31 | $7.63 | 923,120 | — | — |
| 1991-07-23 | $6.49 | $7.86 | 450,521 | — | — |
| 1991-07-22 | $6.51 | $7.89 | 100,248 | — | — |
| 1991-07-19 | $6.54 | $7.91 | 383,092 | — | — |
| 1991-07-18 | $6.56 | $7.94 | 357,433 | — | — |
| 1991-07-17 | $6.51 | $7.89 | 356,239 | — | — |
| 1991-07-16 | $6.49 | $7.86 | 519,143 | — | — |
| 1991-07-15 | $6.49 | $7.86 | 683,837 | — | — |
| 1991-07-12 | $6.51 | $7.89 | 960,116 | — | — |
| 1991-07-11 | $6.35 | $7.68 | 213,624 | — | — |
| 1991-07-10 | $6.45 | $7.81 | 914,766 | — | — |
| 1991-07-09 | $6.47 | $7.84 | 245,250 | — | — |
| 1991-07-08 | $6.56 | $7.94 | 159,920 | — | — |
| 1991-07-05 | $6.58 | $7.96 | 160,517 | — | — |
| 1991-07-03 | $6.58 | $7.96 | 153,356 | — | — |
| 1991-07-02 | $6.68 | $8.09 | 850,917 | — | — |
| 1991-07-01 | $6.68 | $8.09 | 322,227 | — | — |
| 1991-06-28 | $6.60 | $7.99 | 290,004 | — | — |
| 1991-06-27 | $6.68 | $8.09 | 397,413 | — | — |
| 1991-06-26 | $6.56 | $7.94 | 321,033 | — | — |
| 1991-06-25 | $6.66 | $8.06 | 173,644 | — | — |
| 1991-06-24 | $6.62 | $8.01 | 309,696 | — | — |
| 1991-06-21 | $6.83 | $8.27 | 565,687 | — | — |
| 1991-06-20 | $6.83 | $8.27 | 432,022 | — | — |
| 1991-06-19 | $6.95 | $8.42 | 287,020 | — | — |
| 1991-06-18 | $7.04 | $8.52 | 306,712 | — | — |
| 1991-06-17 | $7.00 | $8.47 | 44,754 | — | — |
| 1991-06-14 | $7.02 | $8.49 | 315,663 | — | — |
| 1991-06-13 | $7.02 | $8.49 | 132,471 | — | — |
| 1991-06-12 | $6.91 | $8.37 | 143,809 | — | — |
| 1991-06-11 | $7.02 | $8.49 | 211,237 | — | — |
| 1991-06-10 | $7.00 | $8.47 | 426,652 | — | — |
| 1991-06-07 | $7.02 | $8.49 | 470,212 | — | — |
| 1991-06-06 | $7.02 | $8.49 | 612,827 | — | — |
| 1991-06-05 | $7.04 | $8.52 | 356,239 | — | — |
| 1991-06-04 | $7.12 | $8.62 | 603,877 | — | — |
| 1991-06-03 | $7.25 | $8.77 | 466,632 | — | — |
| 1991-05-31 | $7.33 | $8.88 | 1,466,131 | — | — |
| 1991-05-30 | $6.98 | $8.44 | 421,878 | — | — |
| 1991-05-29 | $6.75 | $8.17 | 849,724 | — | — |
| 1991-05-28 | $6.68 | $8.09 | 292,391 | — | — |
| 1991-05-24 | $6.49 | $7.86 | 306,712 | — | — |
| 1991-05-23 | $6.49 | $7.86 | 315,066 | — | — |
| 1991-05-22 | $6.49 | $7.86 | 972,050 | — | — |
| 1991-05-21 | $6.51 | $7.89 | 153,356 | — | — |
| 1991-05-20 | $6.54 | $7.87 | 132,471 | — | — |
| 1991-05-17 | $6.58 | $7.92 | 251,217 | — | — |
| 1991-05-16 | $6.49 | $7.82 | 961,906 | — | — |
| 1991-05-15 | $6.49 | $7.82 | 774,537 | — | — |
| 1991-05-14 | $6.56 | $7.90 | 298,955 | — | — |
| 1991-05-13 | $6.72 | $8.10 | 338,935 | — | — |
| 1991-05-10 | $6.72 | $8.10 | 310,292 | — | — |
| 1991-05-09 | $6.87 | $8.27 | 257,185 | — | — |
| 1991-05-08 | $6.70 | $8.07 | 507,209 | — | — |
| 1991-05-07 | $6.72 | $8.10 | 386,672 | — | — |
| 1991-05-06 | $6.83 | $8.22 | 400,396 | — | — |
| 1991-05-03 | $6.79 | $8.17 | 359,223 | — | — |
| 1991-05-02 | $6.72 | $8.10 | 215,414 | — | — |
| 1991-05-01 | $6.72 | $8.10 | 362,207 | — | — |
| 1991-04-30 | $6.51 | $7.85 | 577,621 | — | — |
| 1991-04-29 | $6.43 | $7.75 | 341,322 | — | — |
| 1991-04-26 | $6.58 | $7.92 | 326,404 | — | — |
| 1991-04-25 | $6.58 | $7.92 | 304,325 | — | — |
| 1991-04-24 | $6.75 | $8.12 | 470,809 | — | — |
| 1991-04-23 | $6.77 | $8.15 | 347,885 | — | — |
| 1991-04-22 | $6.72 | $8.10 | 407,557 | — | — |
| 1991-04-19 | $6.66 | $8.02 | 461,858 | — | — |
| 1991-04-18 | $6.66 | $8.02 | 773,344 | — | — |
| 1991-04-17 | $6.72 | $8.10 | 764,990 | — | — |
| 1991-04-16 | $6.79 | $8.17 | 1,068,718 | — | — |
| 1991-04-15 | $6.85 | $8.25 | 649,824 | — | — |
| 1991-04-12 | $7.04 | $8.48 | 235,106 | — | — |
| 1991-04-11 | $6.85 | $8.25 | 190,352 | — | — |
| 1991-04-10 | $6.77 | $8.15 | 106,215 | — | — |
| 1991-04-09 | $6.87 | $8.27 | 472,002 | — | — |
| 1991-04-08 | $6.83 | $8.22 | 288,811 | — | — |
| 1991-04-05 | $6.70 | $8.07 | 254,798 | — | — |
| 1991-04-04 | $6.77 | $8.15 | 218,995 | — | — |
| 1991-04-03 | $6.83 | $8.22 | 157,533 | — | — |
| 1991-04-02 | $6.93 | $8.35 | 574,638 | — | — |
| 1991-04-01 | $6.79 | $8.17 | 284,634 | — | — |
| 1991-03-28 | $6.87 | $8.27 | 234,509 | — | — |
| 1991-03-27 | $6.72 | $8.10 | 170,064 | — | — |
| 1991-03-26 | $6.77 | $8.15 | 495,871 | — | — |
| 1991-03-25 | $6.77 | $8.15 | 258,975 | — | — |
| 1991-03-22 | $6.68 | $8.05 | 991,742 | — | — |
| 1991-03-21 | $6.70 | $8.07 | 199,900 | — | — |
| 1991-03-20 | $6.83 | $8.22 | 270,312 | — | — |
| 1991-03-19 | $6.77 | $8.15 | 217,801 | — | — |
| 1991-03-18 | $6.70 | $8.07 | 279,860 | — | — |
| 1991-03-15 | $6.85 | $8.25 | 846,143 | — | — |
| 1991-03-14 | $6.95 | $8.38 | 331,774 | — | — |
| 1991-03-13 | $7.00 | $8.43 | 165,290 | — | — |
| 1991-03-12 | $6.93 | $8.35 | 368,770 | — | — |
| 1991-03-11 | $7.04 | $8.48 | 108,006 | — | — |
| 1991-03-08 | $7.00 | $8.43 | 801,390 | — | — |
| 1991-03-07 | $7.04 | $8.48 | 594,926 | — | — |
| 1991-03-06 | $7.04 | $8.48 | 1,515,659 | — | — |
| 1991-03-05 | $7.04 | $8.48 | 663,548 | — | — |
| 1991-03-04 | $6.93 | $8.35 | 166,484 | — | — |
| 1991-03-01 | $7.00 | $8.43 | 584,185 | — | — |
| 1991-02-28 | $6.89 | $8.30 | 295,971 | — | — |
| 1991-02-27 | $6.85 | $8.25 | 418,298 | — | — |
| 1991-02-26 | $6.70 | $8.07 | 246,444 | — | — |
| 1991-02-25 | $6.70 | $8.07 | 803,180 | — | — |
| 1991-02-22 | $6.79 | $8.13 | 369,367 | — | — |
| 1991-02-21 | $6.93 | $8.31 | 266,135 | — | — |
| 1991-02-20 | $6.95 | $8.33 | 326,404 | — | — |
| 1991-02-19 | $7.02 | $8.41 | 823,468 | — | — |
| 1991-02-15 | $7.04 | $8.43 | 790,052 | — | — |
| 1991-02-14 | $6.93 | $8.31 | 648,630 | — | — |
| 1991-02-13 | $7.06 | $8.46 | 812,727 | — | — |
| 1991-02-12 | $7.04 | $8.43 | 1,421,974 | — | — |
| 1991-02-11 | $7.04 | $8.43 | 1,346,788 | — | — |
| 1991-02-08 | $6.81 | $8.16 | 1,140,324 | — | — |
| 1991-02-07 | $6.70 | $8.03 | 1,694,673 | — | — |
| 1991-02-06 | $6.66 | $7.98 | 1,190,448 | — | — |
| 1991-02-05 | $6.68 | $8.01 | 1,734,653 | — | — |
| 1991-02-04 | $6.79 | $8.13 | 1,068,718 | — | — |
| 1991-02-01 | $6.81 | $8.16 | 1,152,855 | — | — |
| 1991-01-31 | $6.62 | $7.93 | 1,125,406 | — | — |
| 1991-01-30 | $6.45 | $7.73 | 700,545 | — | — |
| 1991-01-29 | $6.49 | $7.78 | 759,023 | — | — |
| 1991-01-28 | $6.51 | $7.81 | 377,125 | — | — |
| 1991-01-25 | $6.54 | $7.83 | 683,837 | — | — |
| 1991-01-24 | $6.47 | $7.76 | 460,665 | — | — |
| 1991-01-23 | $6.45 | $7.73 | 744,702 | — | — |
| 1991-01-22 | $6.43 | $7.71 | 942,215 | — | — |
| 1991-01-21 | $6.51 | $7.81 | 291,794 | — | — |
| 1991-01-18 | $6.54 | $7.83 | 578,218 | — | — |
| 1991-01-17 | $6.49 | $7.78 | 1,006,063 | — | — |
| 1991-01-16 | $6.51 | $7.81 | 307,309 | — | — |
| 1991-01-15 | $6.39 | $7.66 | 346,692 | — | — |
| 1991-01-14 | $6.37 | $7.63 | 414,718 | — | — |
| 1991-01-11 | $6.28 | $7.53 | 457,084 | — | — |
| 1991-01-10 | $6.28 | $7.53 | 445,747 | — | — |
| 1991-01-09 | $6.22 | $7.46 | 662,355 | — | — |
| 1991-01-08 | $6.22 | $7.46 | 765,587 | — | — |
| 1991-01-07 | $6.37 | $7.63 | 1,891,590 | — | — |
| 1991-01-04 | $6.41 | $7.68 | 1,040,673 | — | — |
| 1991-01-03 | $6.41 | $7.68 | 1,776,424 | — | — |
| 1991-01-02 | $6.66 | $7.98 | 1,432,715 | — | — |