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
- 1972-06-01 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 | $7.01 | $16.56 | 933,041 | — | — |
| 1991-12-30 | $6.93 | $16.37 | 673,966 | — | — |
| 1991-12-27 | $6.60 | $15.60 | 571,626 | — | — |
| 1991-12-26 | $6.60 | $15.60 | 712,689 | — | — |
| 1991-12-24 | $6.59 | $15.57 | 306,097 | — | — |
| 1991-12-23 | $6.48 | $15.31 | 324,536 | — | — |
| 1991-12-20 | $6.35 | $14.99 | 1,126,657 | — | — |
| 1991-12-19 | $6.35 | $14.99 | 684,107 | — | — |
| 1991-12-18 | $6.44 | $15.21 | 401,060 | — | — |
| 1991-12-17 | $6.33 | $14.96 | 532,903 | — | — |
| 1991-12-16 | $6.43 | $15.18 | 659,214 | — | — |
| 1991-12-13 | $6.44 | $15.21 | 139,219 | — | — |
| 1991-12-12 | $6.35 | $14.99 | 460,989 | — | — |
| 1991-12-11 | $6.14 | $14.51 | 1,929,699 | — | — |
| 1991-12-10 | $6.18 | $14.61 | 172,410 | — | — |
| 1991-12-09 | $6.18 | $14.61 | 587,300 | — | — |
| 1991-12-06 | $6.22 | $14.70 | 832,546 | — | — |
| 1991-12-05 | $6.18 | $14.61 | 694,249 | — | — |
| 1991-12-04 | $6.20 | $14.64 | 486,804 | — | — |
| 1991-12-03 | $6.36 | $15.02 | 449,925 | — | — |
| 1991-12-02 | $6.35 | $14.99 | 536,591 | — | — |
| 1991-11-29 | $6.14 | $14.51 | 68,226 | — | — |
| 1991-11-27 | $6.24 | $14.73 | 116,169 | — | — |
| 1991-11-26 | $6.28 | $14.83 | 812,262 | — | — |
| 1991-11-25 | $6.18 | $14.61 | 1,006,800 | — | — |
| 1991-11-22 | $6.16 | $14.54 | 700,703 | — | — |
| 1991-11-21 | $6.24 | $14.73 | 1,396,796 | — | — |
| 1991-11-20 | $6.06 | $14.32 | 2,789,904 | — | — |
| 1991-11-19 | $6.28 | $14.83 | 1,323,960 | — | — |
| 1991-11-18 | $6.48 | $15.31 | 854,673 | — | — |
| 1991-11-15 | $6.63 | $15.66 | 538,435 | — | — |
| 1991-11-14 | $6.59 | $15.57 | 277,515 | — | — |
| 1991-11-13 | $6.51 | $15.37 | 224,963 | — | — |
| 1991-11-12 | $6.49 | $15.34 | 232,338 | — | — |
| 1991-11-11 | $6.56 | $15.50 | 122,623 | — | — |
| 1991-11-08 | $6.53 | $15.44 | 725,596 | — | — |
| 1991-11-07 | $6.40 | $15.12 | 459,145 | — | — |
| 1991-11-06 | $6.45 | $15.25 | 1,095,309 | — | — |
| 1991-11-05 | $6.44 | $15.21 | 834,390 | — | — |
| 1991-11-04 | $6.56 | $15.50 | 176,098 | — | — |
| 1991-11-01 | $6.59 | $15.57 | 878,645 | — | — |
| 1991-10-31 | $6.53 | $15.44 | 187,161 | — | — |
| 1991-10-30 | $6.66 | $15.73 | 295,955 | — | — |
| 1991-10-29 | $6.70 | $15.82 | 846,375 | — | — |
| 1991-10-28 | $6.87 | $16.10 | 341,132 | — | — |
| 1991-10-25 | $6.86 | $16.07 | 200,069 | — | — |
| 1991-10-24 | $6.93 | $16.23 | 754,178 | — | — |
| 1991-10-23 | $6.93 | $16.23 | 834,390 | — | — |
| 1991-10-22 | $6.91 | $16.19 | 138,297 | — | — |
| 1991-10-21 | $6.89 | $16.13 | 316,238 | — | — |
| 1991-10-18 | $6.75 | $15.81 | 398,294 | — | — |
| 1991-10-17 | $6.64 | $15.56 | 436,095 | — | — |
| 1991-10-16 | $6.55 | $15.34 | 570,704 | — | — |
| 1991-10-15 | $6.59 | $15.43 | 608,505 | — | — |
| 1991-10-14 | $6.60 | $15.46 | 478,506 | — | — |
| 1991-10-11 | $6.51 | $15.24 | 683,185 | — | — |
| 1991-10-10 | $6.44 | $15.08 | 902,616 | — | — |
| 1991-10-09 | $6.33 | $14.83 | 377,089 | — | — |
| 1991-10-08 | $6.33 | $14.83 | 409,358 | — | — |
| 1991-10-07 | $6.32 | $14.80 | 576,236 | — | — |
| 1991-10-04 | $6.40 | $14.99 | 616,803 | — | — |
| 1991-10-03 | $6.48 | $15.18 | 401,982 | — | — |
| 1991-10-02 | $6.67 | $15.62 | 622,335 | — | — |
| 1991-10-01 | $6.79 | $15.91 | 384,465 | — | — |
| 1991-09-30 | $6.78 | $15.88 | 459,145 | — | — |
| 1991-09-27 | $6.81 | $15.94 | 221,275 | — | — |
| 1991-09-26 | $6.82 | $15.97 | 302,409 | — | — |
| 1991-09-25 | $6.82 | $15.97 | 309,784 | — | — |
| 1991-09-24 | $6.83 | $16.00 | 433,329 | — | — |
| 1991-09-23 | $6.83 | $16.00 | 254,466 | — | — |
| 1991-09-20 | $6.89 | $16.13 | 517,229 | — | — |
| 1991-09-19 | $6.78 | $15.88 | 839,922 | — | — |
| 1991-09-18 | $6.82 | $15.97 | 45,177 | — | — |
| 1991-09-17 | $6.89 | $16.13 | 141,985 | — | — |
| 1991-09-16 | $6.89 | $16.13 | 400,138 | — | — |
| 1991-09-13 | $6.77 | $15.84 | 1,351,619 | — | — |
| 1991-09-12 | $6.77 | $15.84 | 184,396 | — | — |
| 1991-09-11 | $6.79 | $15.91 | 248,934 | — | — |
| 1991-09-10 | $6.83 | $16.00 | 210,211 | — | — |
| 1991-09-09 | $6.90 | $16.16 | 79,290 | — | — |
| 1991-09-06 | $6.98 | $16.35 | 155,814 | — | — |
| 1991-09-05 | $7.01 | $16.42 | 226,806 | — | — |
| 1991-09-04 | $7.09 | $16.61 | 541,201 | — | — |
| 1991-09-03 | $7.02 | $16.45 | 263,686 | — | — |
| 1991-08-30 | $7.01 | $16.42 | 98,652 | — | — |
| 1991-08-29 | $7.01 | $16.42 | 259,076 | — | — |
| 1991-08-28 | $7.08 | $16.57 | 492,336 | — | — |
| 1991-08-27 | $7.04 | $16.48 | 267,374 | — | — |
| 1991-08-26 | $7.02 | $16.45 | 224,963 | — | — |
| 1991-08-23 | $7.05 | $16.51 | 879,567 | — | — |
| 1991-08-22 | $6.91 | $16.19 | 210,211 | — | — |
| 1991-08-21 | $6.87 | $16.10 | 550,421 | — | — |
| 1991-08-20 | $6.68 | $15.65 | 513,542 | — | — |
| 1991-08-19 | $6.59 | $15.43 | 982,828 | — | — |
| 1991-08-16 | $6.79 | $15.91 | 1,628,213 | — | — |
| 1991-08-15 | $6.82 | $15.97 | 646,306 | — | — |
| 1991-08-14 | $6.81 | $15.94 | 604,817 | — | — |
| 1991-08-13 | $6.86 | $16.07 | 575,314 | — | — |
| 1991-08-12 | $6.85 | $16.03 | 176,098 | — | — |
| 1991-08-09 | $6.86 | $16.07 | 527,371 | — | — |
| 1991-08-08 | $6.89 | $16.13 | 318,082 | — | — |
| 1991-08-07 | $6.90 | $16.16 | 668,434 | — | — |
| 1991-08-06 | $6.94 | $16.26 | 397,372 | — | — |
| 1991-08-05 | $6.89 | $16.13 | 232,338 | — | — |
| 1991-08-02 | $6.96 | $16.29 | 481,272 | — | — |
| 1991-08-01 | $7.02 | $16.45 | 648,150 | — | — |
| 1991-07-31 | $7.10 | $16.64 | 422,266 | — | — |
| 1991-07-30 | $7.12 | $16.67 | 256,310 | — | — |
| 1991-07-29 | $7.13 | $16.56 | 392,762 | — | — |
| 1991-07-26 | $7.10 | $16.50 | 591,910 | — | — |
| 1991-07-25 | $7.14 | $16.59 | 751,412 | — | — |
| 1991-07-24 | $7.09 | $16.47 | 546,733 | — | — |
| 1991-07-23 | $7.05 | $16.37 | 585,456 | — | — |
| 1991-07-22 | $7.10 | $16.50 | 1,228,074 | — | — |
| 1991-07-19 | $6.83 | $15.87 | 437,017 | — | — |
| 1991-07-18 | $6.86 | $15.93 | 241,558 | — | — |
| 1991-07-17 | $6.71 | $15.59 | 237,870 | — | — |
| 1991-07-16 | $6.74 | $15.65 | 216,665 | — | — |
| 1991-07-15 | $6.71 | $15.59 | 377,089 | — | — |
| 1991-07-12 | $6.82 | $15.84 | 566,094 | — | — |
| 1991-07-11 | $6.78 | $15.74 | 911,836 | — | — |
| 1991-07-10 | $6.72 | $15.62 | 1,416,158 | — | — |
| 1991-07-09 | $6.96 | $16.15 | 827,014 | — | — |
| 1991-07-08 | $7.02 | $16.31 | 1,585,802 | — | — |
| 1991-07-05 | $6.97 | $16.18 | 1,219,776 | — | — |
| 1991-07-03 | $6.89 | $15.99 | 1,696,439 | — | — |
| 1991-07-02 | $6.97 | $16.18 | 1,443,817 | — | — |
| 1991-07-01 | $6.68 | $15.52 | 1,087,934 | — | — |
| 1991-06-28 | $6.58 | $15.27 | 449,003 | — | — |
| 1991-06-27 | $6.67 | $15.49 | 1,257,578 | — | — |
| 1991-06-26 | $6.63 | $15.40 | 645,384 | — | — |
| 1991-06-25 | $6.63 | $15.40 | 1,085,168 | — | — |
| 1991-06-24 | $6.58 | $15.27 | 485,882 | — | — |
| 1991-06-21 | $6.79 | $15.77 | 655,526 | — | — |
| 1991-06-20 | $6.81 | $15.81 | 1,731,474 | — | — |
| 1991-06-19 | $6.81 | $15.81 | 2,047,712 | — | — |
| 1991-06-18 | $6.82 | $15.84 | 206,523 | — | — |
| 1991-06-17 | $6.78 | $15.74 | 638,009 | — | — |
| 1991-06-14 | $6.82 | $15.84 | 1,270,485 | — | — |
| 1991-06-13 | $6.59 | $15.30 | 435,173 | — | — |
| 1991-06-12 | $6.53 | $15.18 | 553,187 | — | — |
| 1991-06-11 | $6.55 | $15.21 | 3,326,495 | — | — |
| 1991-06-10 | $6.48 | $15.05 | 2,753,025 | — | — |
| 1991-06-07 | $6.51 | $15.11 | 2,246,860 | — | — |
| 1991-06-06 | $6.56 | $15.24 | 661,980 | — | — |
| 1991-06-05 | $6.48 | $15.05 | 270,139 | — | — |
| 1991-06-04 | $6.49 | $15.08 | 855,595 | — | — |
| 1991-06-03 | $6.51 | $15.11 | 1,004,034 | — | — |
| 1991-05-31 | $6.52 | $15.14 | 401,060 | — | — |
| 1991-05-30 | $6.35 | $14.74 | 1,598,709 | — | — |
| 1991-05-29 | $6.11 | $14.20 | 365,103 | — | — |
| 1991-05-28 | $5.99 | $13.92 | 1,007,722 | — | — |
| 1991-05-24 | $5.94 | $13.79 | 730,206 | — | — |
| 1991-05-23 | $5.82 | $13.51 | 529,215 | — | — |
| 1991-05-22 | $5.86 | $13.60 | 354,039 | — | — |
| 1991-05-21 | $5.88 | $13.66 | 753,256 | — | — |
| 1991-05-20 | $5.91 | $13.73 | 315,316 | — | — |
| 1991-05-17 | $5.97 | $13.85 | 361,415 | — | — |
| 1991-05-16 | $5.91 | $13.73 | 413,968 | — | — |
| 1991-05-15 | $5.82 | $13.51 | 924,744 | — | — |
| 1991-05-14 | $5.98 | $13.89 | 864,815 | — | — |
| 1991-05-13 | $6.14 | $14.26 | 94,964 | — | — |
| 1991-05-10 | $6.17 | $14.33 | 242,480 | — | — |
| 1991-05-09 | $6.16 | $14.29 | 1,784,027 | — | — |
| 1991-05-08 | $6.13 | $14.23 | 1,433,675 | — | — |
| 1991-05-07 | $6.20 | $14.39 | 180,708 | — | — |
| 1991-05-06 | $6.20 | $14.39 | 77,446 | — | — |
| 1991-05-03 | $6.26 | $14.55 | 449,003 | — | — |
| 1991-05-02 | $6.28 | $14.58 | 722,830 | — | — |
| 1991-05-01 | $6.35 | $14.74 | 1,445,661 | — | — |
| 1991-04-30 | $6.35 | $14.74 | 437,939 | — | — |
| 1991-04-29 | $6.36 | $14.63 | 408,436 | — | — |
| 1991-04-26 | $6.39 | $14.69 | 1,245,592 | — | — |
| 1991-04-25 | $6.48 | $14.91 | 1,612,539 | — | — |
| 1991-04-24 | $6.28 | $14.44 | 303,331 | — | — |
| 1991-04-23 | $6.43 | $14.78 | 1,166,302 | — | — |
| 1991-04-22 | $6.33 | $14.57 | 533,825 | — | — |
| 1991-04-19 | $6.30 | $14.50 | 562,406 | — | — |
| 1991-04-18 | $6.43 | $14.78 | 516,307 | — | — |
| 1991-04-17 | $6.43 | $14.78 | 519,073 | — | — |
| 1991-04-16 | $6.30 | $14.50 | 948,715 | — | — |
| 1991-04-15 | $6.13 | $14.10 | 350,352 | — | — |
| 1991-04-12 | $6.09 | $14.00 | 342,976 | — | — |
| 1991-04-11 | $5.99 | $13.79 | 422,266 | — | — |
| 1991-04-10 | $5.99 | $13.79 | 555,953 | — | — |
| 1991-04-09 | $6.13 | $14.10 | 379,855 | — | — |
| 1991-04-08 | $6.17 | $14.19 | 349,430 | — | — |
| 1991-04-05 | $6.18 | $14.22 | 1,189,351 | — | — |
| 1991-04-04 | $6.25 | $14.38 | 767,085 | — | — |
| 1991-04-03 | $6.18 | $14.22 | 563,328 | — | — |
| 1991-04-02 | $6.18 | $14.22 | 755,100 | — | — |
| 1991-04-01 | $6.13 | $14.10 | 883,255 | — | — |
| 1991-03-28 | $6.10 | $14.04 | 279,359 | — | — |
| 1991-03-27 | $6.28 | $14.44 | 213,899 | — | — |
| 1991-03-26 | $6.40 | $14.72 | 421,344 | — | — |
| 1991-03-25 | $6.39 | $14.69 | 192,693 | — | — |
| 1991-03-22 | $6.26 | $14.41 | 362,337 | — | — |
| 1991-03-21 | $6.32 | $14.53 | 614,037 | — | — |
| 1991-03-20 | $6.40 | $14.72 | 1,169,990 | — | — |
| 1991-03-19 | $6.51 | $14.97 | 725,596 | — | — |
| 1991-03-18 | $6.58 | $15.13 | 143,829 | — | — |
| 1991-03-15 | $6.59 | $15.16 | 912,758 | — | — |
| 1991-03-14 | $6.58 | $15.13 | 707,157 | — | — |
| 1991-03-13 | $6.48 | $14.91 | 90,354 | — | — |
| 1991-03-12 | $6.40 | $14.72 | 266,452 | — | — |
| 1991-03-11 | $6.44 | $14.82 | 554,109 | — | — |
| 1991-03-08 | $6.43 | $14.78 | 448,081 | — | — |
| 1991-03-07 | $6.43 | $14.78 | 330,990 | — | — |
| 1991-03-06 | $6.32 | $14.53 | 380,777 | — | — |
| 1991-03-05 | $6.45 | $14.85 | 517,229 | — | — |
| 1991-03-04 | $6.33 | $14.57 | 371,557 | — | — |
| 1991-03-01 | $6.22 | $14.32 | 483,116 | — | — |
| 1991-02-28 | $6.21 | $14.29 | 246,168 | — | — |
| 1991-02-27 | $6.24 | $14.35 | 69,148 | — | — |
| 1991-02-26 | $6.16 | $14.16 | 609,427 | — | — |
| 1991-02-25 | $6.16 | $14.16 | 915,524 | — | — |
| 1991-02-22 | $5.99 | $13.79 | 796,589 | — | — |
| 1991-02-21 | $6.10 | $14.04 | 239,714 | — | — |
| 1991-02-20 | $6.21 | $14.29 | 284,891 | — | — |
| 1991-02-19 | $6.26 | $14.41 | 470,209 | — | — |
| 1991-02-15 | $6.26 | $14.41 | 674,888 | — | — |
| 1991-02-14 | $6.24 | $14.35 | 387,231 | — | — |
| 1991-02-13 | $6.22 | $14.32 | 552,265 | — | — |
| 1991-02-12 | $6.13 | $14.10 | 1,087,012 | — | — |
| 1991-02-11 | $6.43 | $14.78 | 926,588 | — | — |
| 1991-02-08 | $6.43 | $14.78 | 674,888 | — | — |
| 1991-02-07 | $6.29 | $14.47 | 254,466 | — | — |
| 1991-02-06 | $6.14 | $14.13 | 306,097 | — | — |
| 1991-02-05 | $6.09 | $14.00 | 2,403,596 | — | — |
| 1991-02-04 | $6.02 | $13.85 | 562,406 | — | — |
| 1991-02-01 | $5.90 | $13.57 | 1,049,211 | — | — |
| 1991-01-31 | $5.92 | $13.63 | 425,032 | — | — |
| 1991-01-30 | $5.99 | $13.79 | 1,335,024 | — | — |
| 1991-01-29 | $5.45 | $12.54 | 441,627 | — | — |
| 1991-01-28 | $5.42 | $12.34 | 1,715,800 | — | — |
| 1991-01-25 | $5.37 | $12.22 | 741,270 | — | — |
| 1991-01-24 | $5.29 | $12.03 | 257,232 | — | — |
| 1991-01-23 | $5.25 | $11.94 | 169,644 | — | — |
| 1991-01-22 | $5.26 | $11.97 | 283,047 | — | — |
| 1991-01-21 | $5.19 | $11.81 | 322,692 | — | — |
| 1991-01-18 | $5.18 | $11.78 | 710,845 | — | — |
| 1991-01-17 | $5.14 | $11.69 | 1,285,237 | — | — |
| 1991-01-16 | $5.06 | $11.51 | 307,941 | — | — |
| 1991-01-15 | $5.11 | $11.63 | 319,004 | — | — |
| 1991-01-14 | $5.19 | $11.81 | 142,907 | — | — |
| 1991-01-11 | $5.26 | $11.97 | 627,867 | — | — |
| 1991-01-10 | $5.31 | $12.09 | 220,353 | — | — |
| 1991-01-09 | $5.23 | $11.91 | 1,067,650 | — | — |
| 1991-01-08 | $5.31 | $12.09 | 236,948 | — | — |
| 1991-01-07 | $5.34 | $12.15 | 225,885 | — | — |
| 1991-01-04 | $5.34 | $12.15 | 272,905 | — | — |
| 1991-01-03 | $5.31 | $12.09 | 1,064,884 | — | — |
| 1991-01-02 | $5.38 | $12.25 | 532,903 | — | — |