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 | $7.94 | $8.98 | 456,000 | — | — |
| 1991-12-30 | $7.81 | $8.84 | 614,000 | — | — |
| 1991-12-27 | $7.63 | $8.63 | 350,600 | — | — |
| 1991-12-26 | $7.63 | $8.63 | 539,000 | — | — |
| 1991-12-24 | $7.25 | $8.20 | 453,600 | — | — |
| 1991-12-23 | $7.06 | $7.99 | 494,600 | — | — |
| 1991-12-20 | $6.88 | $7.78 | 557,400 | — | — |
| 1991-12-19 | $6.75 | $7.64 | 367,600 | — | — |
| 1991-12-18 | $6.88 | $7.78 | 461,800 | — | — |
| 1991-12-17 | $7.06 | $7.99 | 363,200 | — | — |
| 1991-12-16 | $7.06 | $7.99 | 383,600 | — | — |
| 1991-12-13 | $6.88 | $7.78 | 286,400 | — | — |
| 1991-12-12 | $7.00 | $7.92 | 1,012,400 | — | — |
| 1991-12-11 | $6.69 | $7.57 | 990,200 | — | — |
| 1991-12-10 | $7.00 | $7.92 | 947,400 | — | — |
| 1991-12-09 | $6.75 | $7.64 | 564,000 | — | — |
| 1991-12-06 | $7.06 | $7.99 | 509,800 | — | — |
| 1991-12-05 | $7.13 | $8.06 | 114,000 | — | — |
| 1991-12-04 | $7.19 | $8.13 | 1,269,200 | — | — |
| 1991-12-03 | $7.50 | $8.48 | 406,200 | — | — |
| 1991-12-02 | $7.44 | $8.41 | 396,800 | — | — |
| 1991-11-29 | $7.13 | $8.06 | 154,800 | — | — |
| 1991-11-27 | $7.19 | $8.13 | 537,200 | — | — |
| 1991-11-26 | $7.06 | $7.99 | 837,400 | — | — |
| 1991-11-25 | $7.25 | $8.20 | 355,800 | — | — |
| 1991-11-22 | $7.25 | $8.20 | 253,800 | — | — |
| 1991-11-21 | $7.19 | $8.13 | 385,400 | — | — |
| 1991-11-20 | $7.25 | $8.20 | 352,200 | — | — |
| 1991-11-19 | $7.25 | $8.20 | 581,800 | — | — |
| 1991-11-18 | $7.38 | $8.34 | 322,400 | — | — |
| 1991-11-15 | $7.50 | $8.41 | 861,400 | — | — |
| 1991-11-14 | $7.81 | $8.76 | 529,800 | — | — |
| 1991-11-13 | $7.75 | $8.69 | 318,800 | — | — |
| 1991-11-12 | $7.63 | $8.55 | 187,800 | — | — |
| 1991-11-11 | $7.88 | $8.83 | 689,000 | — | — |
| 1991-11-08 | $7.88 | $8.83 | 2,110,200 | — | — |
| 1991-11-07 | $7.63 | $8.55 | 466,800 | — | — |
| 1991-11-06 | $7.31 | $8.20 | 942,000 | — | — |
| 1991-11-05 | $7.44 | $8.34 | 303,200 | — | — |
| 1991-11-04 | $7.88 | $8.83 | 390,000 | — | — |
| 1991-11-01 | $7.81 | $8.76 | 466,000 | — | — |
| 1991-10-31 | $7.63 | $8.55 | 453,400 | — | — |
| 1991-10-30 | $6.94 | $7.78 | 583,400 | — | — |
| 1991-10-29 | $6.94 | $7.78 | 325,600 | — | — |
| 1991-10-28 | $7.00 | $7.85 | 534,600 | — | — |
| 1991-10-25 | $7.00 | $7.85 | 1,512,000 | — | — |
| 1991-10-24 | $7.50 | $8.41 | 353,200 | — | — |
| 1991-10-23 | $7.63 | $8.55 | 361,400 | — | — |
| 1991-10-22 | $7.44 | $8.34 | 296,600 | — | — |
| 1991-10-21 | $7.50 | $8.41 | 2,253,600 | — | — |
| 1991-10-18 | $7.94 | $8.90 | 815,200 | — | — |
| 1991-10-17 | $8.50 | $9.53 | 226,000 | — | — |
| 1991-10-16 | $8.50 | $9.53 | 377,400 | — | — |
| 1991-10-15 | $8.44 | $9.46 | 318,800 | — | — |
| 1991-10-14 | $8.81 | $9.88 | 534,400 | — | — |
| 1991-10-11 | $8.50 | $9.53 | 188,800 | — | — |
| 1991-10-10 | $8.56 | $9.60 | 85,800 | — | — |
| 1991-10-09 | $8.50 | $9.53 | 724,000 | — | — |
| 1991-10-08 | $8.69 | $9.74 | 413,600 | — | — |
| 1991-10-07 | $8.38 | $9.39 | 282,000 | — | — |
| 1991-10-04 | $8.75 | $9.81 | 305,200 | — | — |
| 1991-10-03 | $8.56 | $9.60 | 277,800 | — | — |
| 1991-10-02 | $8.38 | $9.39 | 362,200 | — | — |
| 1991-10-01 | $8.31 | $9.32 | 350,000 | — | — |
| 1991-09-30 | $8.25 | $9.25 | 283,400 | — | — |
| 1991-09-27 | $8.13 | $9.11 | 521,000 | — | — |
| 1991-09-26 | $8.31 | $9.32 | 346,200 | — | — |
| 1991-09-25 | $8.13 | $9.11 | 962,400 | — | — |
| 1991-09-24 | $8.13 | $9.11 | 448,800 | — | — |
| 1991-09-23 | $8.50 | $9.53 | 288,600 | — | — |
| 1991-09-20 | $8.56 | $9.60 | 119,800 | — | — |
| 1991-09-19 | $8.56 | $9.60 | 271,000 | — | — |
| 1991-09-18 | $8.50 | $9.53 | 546,800 | — | — |
| 1991-09-17 | $8.50 | $9.53 | 222,000 | — | — |
| 1991-09-16 | $8.56 | $9.60 | 112,800 | — | — |
| 1991-09-13 | $8.69 | $9.74 | 386,800 | — | — |
| 1991-09-12 | $8.75 | $9.81 | 193,400 | — | — |
| 1991-09-11 | $8.44 | $9.46 | 85,800 | — | — |
| 1991-09-10 | $8.63 | $9.67 | 387,600 | — | — |
| 1991-09-09 | $8.38 | $9.39 | 150,200 | — | — |
| 1991-09-06 | $8.44 | $9.46 | 172,200 | — | — |
| 1991-09-05 | $8.44 | $9.46 | 474,800 | — | — |
| 1991-09-04 | $8.69 | $9.74 | 121,800 | — | — |
| 1991-09-03 | $8.94 | $10.02 | 160,400 | — | — |
| 1991-08-30 | $8.88 | $9.95 | 173,200 | — | — |
| 1991-08-29 | $8.81 | $9.88 | 284,800 | — | — |
| 1991-08-28 | $8.75 | $9.81 | 104,400 | — | — |
| 1991-08-27 | $8.81 | $9.88 | 100,800 | — | — |
| 1991-08-26 | $8.75 | $9.81 | 117,800 | — | — |
| 1991-08-23 | $8.75 | $9.81 | 247,200 | — | — |
| 1991-08-22 | $8.88 | $9.95 | 220,400 | — | — |
| 1991-08-21 | $8.75 | $9.81 | 542,200 | — | — |
| 1991-08-20 | $8.69 | $9.74 | 225,800 | — | — |
| 1991-08-19 | $8.56 | $9.60 | 740,000 | — | — |
| 1991-08-16 | $8.81 | $9.81 | 184,800 | — | — |
| 1991-08-15 | $8.88 | $9.88 | 360,000 | — | — |
| 1991-08-14 | $8.75 | $9.74 | 350,400 | — | — |
| 1991-08-13 | $8.75 | $9.74 | 1,491,200 | — | — |
| 1991-08-12 | $8.94 | $9.95 | 293,200 | — | — |
| 1991-08-09 | $9.06 | $10.09 | 242,600 | — | — |
| 1991-08-08 | $9.00 | $10.02 | 523,000 | — | — |
| 1991-08-07 | $8.88 | $9.88 | 562,000 | — | — |
| 1991-08-06 | $8.94 | $9.95 | 314,000 | — | — |
| 1991-08-05 | $8.88 | $9.88 | 263,200 | — | — |
| 1991-08-02 | $8.88 | $9.88 | 613,800 | — | — |
| 1991-08-01 | $8.81 | $9.81 | 542,800 | — | — |
| 1991-07-31 | $8.56 | $9.53 | 1,647,800 | — | — |
| 1991-07-30 | $8.19 | $9.11 | 476,400 | — | — |
| 1991-07-29 | $8.38 | $9.32 | 773,200 | — | — |
| 1991-07-26 | $8.69 | $9.67 | 664,000 | — | — |
| 1991-07-25 | $8.38 | $9.32 | 358,200 | — | — |
| 1991-07-24 | $8.44 | $9.39 | 523,400 | — | — |
| 1991-07-23 | $8.31 | $9.25 | 228,000 | — | — |
| 1991-07-22 | $8.56 | $9.53 | 482,000 | — | — |
| 1991-07-19 | $8.63 | $9.60 | 1,162,000 | — | — |
| 1991-07-18 | $9.00 | $10.02 | 792,400 | — | — |
| 1991-07-17 | $9.38 | $10.44 | 202,800 | — | — |
| 1991-07-16 | $9.31 | $10.37 | 146,800 | — | — |
| 1991-07-15 | $9.38 | $10.44 | 195,400 | — | — |
| 1991-07-12 | $9.44 | $10.51 | 95,600 | — | — |
| 1991-07-11 | $9.19 | $10.23 | 182,200 | — | — |
| 1991-07-10 | $9.38 | $10.44 | 277,000 | — | — |
| 1991-07-09 | $9.56 | $10.65 | 135,200 | — | — |
| 1991-07-08 | $9.44 | $10.51 | 310,000 | — | — |
| 1991-07-05 | $9.25 | $10.30 | 96,600 | — | — |
| 1991-07-03 | $9.25 | $10.30 | 206,400 | — | — |
| 1991-07-02 | $9.38 | $10.44 | 168,600 | — | — |
| 1991-07-01 | $9.31 | $10.37 | 133,600 | — | — |
| 1991-06-28 | $9.31 | $10.37 | 61,200 | — | — |
| 1991-06-27 | $9.19 | $10.23 | 149,000 | — | — |
| 1991-06-26 | $9.31 | $10.37 | 123,800 | — | — |
| 1991-06-25 | $9.38 | $10.44 | 70,400 | — | — |
| 1991-06-24 | $9.31 | $10.37 | 75,200 | — | — |
| 1991-06-21 | $9.44 | $10.51 | 236,200 | — | — |
| 1991-06-20 | $9.38 | $10.44 | 256,400 | — | — |
| 1991-06-19 | $9.50 | $10.58 | 151,600 | — | — |
| 1991-06-18 | $9.63 | $10.71 | 135,400 | — | — |
| 1991-06-17 | $9.50 | $10.58 | 181,200 | — | — |
| 1991-06-14 | $9.69 | $10.78 | 241,000 | — | — |
| 1991-06-13 | $9.63 | $10.71 | 504,600 | — | — |
| 1991-06-12 | $9.63 | $10.71 | 148,000 | — | — |
| 1991-06-11 | $9.63 | $10.71 | 198,600 | — | — |
| 1991-06-10 | $9.50 | $10.58 | 186,800 | — | — |
| 1991-06-07 | $9.75 | $10.85 | 527,000 | — | — |
| 1991-06-06 | $9.75 | $10.85 | 1,190,600 | — | — |
| 1991-06-05 | $9.94 | $11.06 | 641,400 | — | — |
| 1991-06-04 | $9.50 | $10.58 | 1,158,400 | — | — |
| 1991-06-03 | $9.31 | $10.37 | 223,800 | — | — |
| 1991-05-31 | $9.50 | $10.58 | 625,000 | — | — |
| 1991-05-30 | $9.38 | $10.44 | 968,800 | — | — |
| 1991-05-29 | $9.19 | $10.23 | 485,200 | — | — |
| 1991-05-28 | $9.13 | $10.16 | 118,000 | — | — |
| 1991-05-24 | $9.13 | $10.16 | 178,000 | — | — |
| 1991-05-23 | $9.00 | $10.02 | 206,000 | — | — |
| 1991-05-22 | $9.13 | $10.16 | 137,200 | — | — |
| 1991-05-21 | $9.13 | $10.16 | 316,800 | — | — |
| 1991-05-20 | $9.00 | $10.02 | 264,200 | — | — |
| 1991-05-17 | $9.06 | $10.02 | 738,000 | — | — |
| 1991-05-16 | $9.13 | $10.09 | 165,800 | — | — |
| 1991-05-15 | $9.13 | $10.09 | 641,200 | — | — |
| 1991-05-14 | $9.38 | $10.36 | 481,600 | — | — |
| 1991-05-13 | $9.44 | $10.43 | 160,400 | — | — |
| 1991-05-10 | $9.38 | $10.36 | 267,000 | — | — |
| 1991-05-09 | $9.38 | $10.36 | 260,000 | — | — |
| 1991-05-08 | $9.38 | $10.36 | 168,200 | — | — |
| 1991-05-07 | $9.38 | $10.36 | 134,800 | — | — |
| 1991-05-06 | $9.38 | $10.36 | 363,200 | — | — |
| 1991-05-03 | $9.44 | $10.43 | 269,800 | — | — |
| 1991-05-02 | $9.38 | $10.36 | 276,400 | — | — |
| 1991-05-01 | $9.63 | $10.64 | 361,200 | — | — |
| 1991-04-30 | $9.69 | $10.71 | 351,200 | — | — |
| 1991-04-29 | $9.75 | $10.78 | 315,000 | — | — |
| 1991-04-26 | $9.63 | $10.64 | 504,200 | — | — |
| 1991-04-25 | $9.75 | $10.78 | 452,200 | — | — |
| 1991-04-24 | $9.88 | $10.91 | 2,273,600 | — | — |
| 1991-04-23 | $10.00 | $11.05 | 1,887,000 | — | — |
| 1991-04-22 | $9.44 | $10.43 | 847,400 | — | — |
| 1991-04-19 | $9.44 | $10.43 | 274,200 | — | — |
| 1991-04-18 | $9.19 | $10.15 | 764,200 | — | — |
| 1991-04-17 | $9.50 | $10.50 | 272,200 | — | — |
| 1991-04-16 | $9.00 | $9.95 | 1,614,400 | — | — |
| 1991-04-15 | $9.00 | $9.95 | 210,800 | — | — |
| 1991-04-12 | $9.13 | $10.09 | 1,217,200 | — | — |
| 1991-04-11 | $9.25 | $10.22 | 194,400 | — | — |
| 1991-04-10 | $9.00 | $9.95 | 720,600 | — | — |
| 1991-04-09 | $9.06 | $10.02 | 283,200 | — | — |
| 1991-04-08 | $9.13 | $10.09 | 172,400 | — | — |
| 1991-04-05 | $9.31 | $10.29 | 227,600 | — | — |
| 1991-04-04 | $9.69 | $10.71 | 355,000 | — | — |
| 1991-04-03 | $9.69 | $10.71 | 725,200 | — | — |
| 1991-04-02 | $9.56 | $10.57 | 615,400 | — | — |
| 1991-04-01 | $8.94 | $9.88 | 453,200 | — | — |
| 1991-03-28 | $9.13 | $10.09 | 390,200 | — | — |
| 1991-03-27 | $8.94 | $9.88 | 851,200 | — | — |
| 1991-03-26 | $9.00 | $9.95 | 674,400 | — | — |
| 1991-03-25 | $8.88 | $9.81 | 548,000 | — | — |
| 1991-03-22 | $8.94 | $9.88 | 1,013,400 | — | — |
| 1991-03-21 | $9.25 | $10.22 | 429,600 | — | — |
| 1991-03-20 | $9.31 | $10.29 | 569,200 | — | — |
| 1991-03-19 | $9.44 | $10.43 | 481,000 | — | — |
| 1991-03-18 | $9.38 | $10.36 | 640,600 | — | — |
| 1991-03-15 | $9.38 | $10.36 | 198,800 | — | — |
| 1991-03-14 | $9.50 | $10.50 | 473,400 | — | — |
| 1991-03-13 | $9.38 | $10.36 | 305,600 | — | — |
| 1991-03-12 | $9.38 | $10.36 | 517,800 | — | — |
| 1991-03-11 | $9.56 | $10.57 | 427,600 | — | — |
| 1991-03-08 | $9.56 | $10.57 | 437,800 | — | — |
| 1991-03-07 | $9.50 | $10.50 | 290,000 | — | — |
| 1991-03-06 | $9.50 | $10.50 | 748,600 | — | — |
| 1991-03-05 | $9.88 | $10.91 | 534,800 | — | — |
| 1991-03-04 | $9.75 | $10.78 | 562,600 | — | — |
| 1991-03-01 | $9.56 | $10.57 | 829,400 | — | — |
| 1991-02-28 | $9.88 | $10.91 | 525,000 | — | — |
| 1991-02-27 | $9.75 | $10.78 | 393,000 | — | — |
| 1991-02-26 | $9.75 | $10.78 | 321,000 | — | — |
| 1991-02-25 | $9.88 | $10.91 | 422,200 | — | — |
| 1991-02-22 | $10.13 | $11.19 | 283,600 | — | — |
| 1991-02-21 | $10.25 | $11.33 | 164,600 | — | — |
| 1991-02-20 | $10.06 | $11.12 | 420,400 | — | — |
| 1991-02-19 | $10.44 | $11.54 | 519,000 | — | — |
| 1991-02-15 | $10.56 | $11.67 | 369,400 | — | — |
| 1991-02-14 | $10.25 | $11.26 | 510,400 | — | — |
| 1991-02-13 | $10.44 | $11.46 | 510,000 | — | — |
| 1991-02-12 | $10.31 | $11.33 | 823,000 | — | — |
| 1991-02-11 | $10.50 | $11.53 | 873,200 | — | — |
| 1991-02-08 | $9.81 | $10.78 | 531,000 | — | — |
| 1991-02-07 | $9.81 | $10.78 | 1,358,800 | — | — |
| 1991-02-06 | $10.19 | $11.19 | 1,136,000 | — | — |
| 1991-02-05 | $9.75 | $10.71 | 854,200 | — | — |
| 1991-02-04 | $9.25 | $10.16 | 570,000 | — | — |
| 1991-02-01 | $9.13 | $10.02 | 552,800 | — | — |
| 1991-01-31 | $9.00 | $9.88 | 229,000 | — | — |
| 1991-01-30 | $9.13 | $10.02 | 1,051,600 | — | — |
| 1991-01-29 | $8.63 | $9.47 | 624,200 | — | — |
| 1991-01-28 | $8.81 | $9.68 | 237,600 | — | — |
| 1991-01-25 | $9.00 | $9.88 | 573,600 | — | — |
| 1991-01-24 | $8.94 | $9.82 | 975,000 | — | — |
| 1991-01-23 | $8.25 | $9.06 | 386,600 | — | — |
| 1991-01-22 | $8.25 | $9.06 | 590,000 | — | — |
| 1991-01-21 | $8.19 | $8.99 | 372,200 | — | — |
| 1991-01-18 | $8.06 | $8.85 | 429,400 | — | — |
| 1991-01-17 | $8.00 | $8.79 | 1,732,600 | — | — |
| 1991-01-16 | $7.94 | $8.72 | 492,800 | — | — |
| 1991-01-15 | $7.69 | $8.44 | 346,800 | — | — |
| 1991-01-14 | $7.63 | $8.37 | 411,600 | — | — |
| 1991-01-11 | $7.69 | $8.44 | 530,000 | — | — |
| 1991-01-10 | $7.63 | $8.37 | 552,800 | — | — |
| 1991-01-09 | $7.44 | $8.17 | 529,000 | — | — |
| 1991-01-08 | $7.69 | $8.44 | 290,400 | — | — |
| 1991-01-07 | $7.88 | $8.65 | 1,000,200 | — | — |
| 1991-01-04 | $8.00 | $8.79 | 1,234,000 | — | — |
| 1991-01-03 | $7.88 | $8.65 | 861,600 | — | — |
| 1991-01-02 | $7.56 | $8.31 | 770,800 | — | — |