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
- 1978-04-12 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 | $7.81 | $7.81 | 638,370 | — | — |
| 1991-12-30 | $7.76 | $7.76 | 1,154,130 | — | — |
| 1991-12-27 | $7.60 | $7.60 | 630,428 | — | — |
| 1991-12-26 | $7.66 | $7.66 | 592,205 | — | — |
| 1991-12-24 | $7.45 | $7.45 | 727,226 | — | — |
| 1991-12-23 | $7.15 | $7.15 | 970,958 | — | — |
| 1991-12-20 | $6.85 | $6.85 | 1,182,921 | — | — |
| 1991-12-19 | $6.70 | $6.70 | 803,175 | — | — |
| 1991-12-18 | $6.70 | $6.70 | 1,144,698 | — | — |
| 1991-12-17 | $6.60 | $6.60 | 1,435,092 | — | — |
| 1991-12-16 | $6.72 | $6.72 | 1,185,403 | — | — |
| 1991-12-13 | $7.23 | $7.23 | 277,984 | — | — |
| 1991-12-12 | $7.10 | $7.10 | 470,091 | — | — |
| 1991-12-11 | $7.00 | $7.00 | 764,952 | — | — |
| 1991-12-10 | $7.03 | $7.03 | 348,473 | — | — |
| 1991-12-09 | $7.18 | $7.18 | 417,969 | — | — |
| 1991-12-06 | $7.23 | $7.23 | 450,731 | — | — |
| 1991-12-05 | $7.25 | $7.25 | 233,308 | — | — |
| 1991-12-04 | $7.40 | $7.40 | 348,969 | — | — |
| 1991-12-03 | $7.23 | $7.23 | 570,860 | — | — |
| 1991-12-02 | $7.20 | $7.20 | 452,220 | — | — |
| 1991-11-29 | $7.03 | $7.03 | 217,423 | — | — |
| 1991-11-27 | $7.08 | $7.08 | 381,732 | — | — |
| 1991-11-26 | $7.15 | $7.15 | 396,624 | — | — |
| 1991-11-25 | $7.20 | $7.20 | 1,037,476 | — | — |
| 1991-11-22 | $7.30 | $7.30 | 249,689 | — | — |
| 1991-11-21 | $7.45 | $7.45 | 475,551 | — | — |
| 1991-11-20 | $7.43 | $7.43 | 843,880 | — | — |
| 1991-11-19 | $7.45 | $7.45 | 801,190 | — | — |
| 1991-11-18 | $7.50 | $7.50 | 749,564 | — | — |
| 1991-11-15 | $7.35 | $7.35 | 609,579 | — | — |
| 1991-11-14 | $7.83 | $7.83 | 292,876 | — | — |
| 1991-11-13 | $7.76 | $7.76 | 183,668 | — | — |
| 1991-11-12 | $7.81 | $7.81 | 558,946 | — | — |
| 1991-11-11 | $7.76 | $7.76 | 202,531 | — | — |
| 1991-11-08 | $7.71 | $7.71 | 156,366 | — | — |
| 1991-11-07 | $7.86 | $7.86 | 299,826 | — | — |
| 1991-11-06 | $7.76 | $7.76 | 164,308 | — | — |
| 1991-11-05 | $7.78 | $7.78 | 287,416 | — | — |
| 1991-11-04 | $7.76 | $7.76 | 173,244 | — | — |
| 1991-11-01 | $7.78 | $7.78 | 1,264,827 | — | — |
| 1991-10-31 | $7.76 | $7.76 | 179,200 | — | — |
| 1991-10-30 | $7.68 | $7.68 | 180,193 | — | — |
| 1991-10-29 | $7.73 | $7.73 | 429,882 | — | — |
| 1991-10-28 | $7.78 | $7.78 | 357,408 | — | — |
| 1991-10-25 | $7.53 | $7.53 | 287,416 | — | — |
| 1991-10-24 | $7.63 | $7.63 | 198,560 | — | — |
| 1991-10-23 | $7.68 | $7.68 | 488,458 | — | — |
| 1991-10-22 | $7.86 | $7.86 | 2,293,368 | — | — |
| 1991-10-21 | $8.03 | $8.03 | 669,644 | — | — |
| 1991-10-18 | $8.18 | $8.18 | 570,364 | — | — |
| 1991-10-17 | $8.16 | $8.16 | 827,499 | — | — |
| 1991-10-16 | $8.16 | $8.16 | 479,522 | — | — |
| 1991-10-15 | $7.98 | $7.98 | 763,463 | — | — |
| 1991-10-14 | $7.58 | $7.58 | 417,472 | — | — |
| 1991-10-11 | $7.50 | $7.50 | 438,321 | — | — |
| 1991-10-10 | $7.60 | $7.60 | 775,873 | — | — |
| 1991-10-09 | $7.08 | $7.08 | 1,020,102 | — | — |
| 1991-10-08 | $7.08 | $7.08 | 965,002 | — | — |
| 1991-10-07 | $7.05 | $7.05 | 678,082 | — | — |
| 1991-10-04 | $7.08 | $7.08 | 790,269 | — | — |
| 1991-10-03 | $7.08 | $7.08 | 1,694,213 | — | — |
| 1991-10-02 | $7.23 | $7.23 | 370,811 | — | — |
| 1991-10-01 | $7.10 | $7.10 | 799,700 | — | — |
| 1991-09-30 | $7.05 | $7.05 | 446,264 | — | — |
| 1991-09-27 | $7.10 | $7.10 | 478,033 | — | — |
| 1991-09-26 | $7.23 | $7.23 | 404,070 | — | — |
| 1991-09-25 | $7.38 | $7.38 | 254,157 | — | — |
| 1991-09-24 | $7.30 | $7.30 | 375,278 | — | — |
| 1991-09-23 | $7.20 | $7.20 | 364,854 | — | — |
| 1991-09-20 | $7.30 | $7.30 | 509,306 | — | — |
| 1991-09-19 | $7.33 | $7.33 | 707,370 | — | — |
| 1991-09-18 | $7.25 | $7.25 | 435,343 | — | — |
| 1991-09-17 | $7.35 | $7.35 | 252,171 | — | — |
| 1991-09-16 | $7.35 | $7.35 | 293,869 | — | — |
| 1991-09-13 | $7.33 | $7.33 | 860,758 | — | — |
| 1991-09-12 | $7.45 | $7.45 | 389,674 | — | — |
| 1991-09-11 | $7.40 | $7.40 | 537,105 | — | — |
| 1991-09-10 | $7.40 | $7.40 | 251,178 | — | — |
| 1991-09-09 | $7.53 | $7.53 | 443,285 | — | — |
| 1991-09-06 | $7.58 | $7.58 | 637,874 | — | — |
| 1991-09-05 | $7.45 | $7.45 | 976,419 | — | — |
| 1991-09-04 | $7.71 | $7.71 | 740,132 | — | — |
| 1991-09-03 | $7.86 | $7.86 | 271,531 | — | — |
| 1991-08-30 | $7.98 | $7.98 | 232,315 | — | — |
| 1991-08-29 | $7.93 | $7.93 | 212,956 | — | — |
| 1991-08-28 | $7.98 | $7.98 | 551,500 | — | — |
| 1991-08-27 | $7.91 | $7.91 | 297,840 | — | — |
| 1991-08-26 | $8.03 | $8.03 | 240,754 | — | — |
| 1991-08-23 | $8.11 | $8.11 | 370,811 | — | — |
| 1991-08-22 | $7.91 | $7.91 | 718,787 | — | — |
| 1991-08-21 | $7.91 | $7.91 | 862,743 | — | — |
| 1991-08-20 | $7.78 | $7.78 | 749,564 | — | — |
| 1991-08-19 | $7.76 | $7.76 | 1,128,814 | — | — |
| 1991-08-16 | $8.03 | $8.03 | 402,580 | — | — |
| 1991-08-15 | $8.08 | $8.08 | 500,371 | — | — |
| 1991-08-14 | $8.06 | $8.06 | 936,707 | — | — |
| 1991-08-13 | $8.08 | $8.08 | 230,826 | — | — |
| 1991-08-12 | $8.08 | $8.08 | 269,049 | — | — |
| 1991-08-09 | $8.03 | $8.03 | 349,962 | — | — |
| 1991-08-08 | $8.13 | $8.13 | 474,062 | — | — |
| 1991-08-07 | $8.13 | $8.13 | 782,823 | — | — |
| 1991-08-06 | $8.26 | $8.26 | 742,118 | — | — |
| 1991-08-05 | $8.03 | $8.03 | 631,421 | — | — |
| 1991-08-02 | $8.21 | $8.21 | 212,459 | — | — |
| 1991-08-01 | $8.28 | $8.28 | 445,767 | — | — |
| 1991-07-31 | $8.41 | $8.41 | 443,782 | — | — |
| 1991-07-30 | $8.41 | $8.41 | 462,148 | — | — |
| 1991-07-29 | $8.51 | $8.51 | 477,040 | — | — |
| 1991-07-26 | $8.61 | $8.61 | 949,613 | — | — |
| 1991-07-25 | $8.46 | $8.46 | 348,473 | — | — |
| 1991-07-24 | $8.51 | $8.51 | 585,256 | — | — |
| 1991-07-23 | $8.54 | $8.54 | 604,615 | — | — |
| 1991-07-22 | $8.51 | $8.51 | 740,132 | — | — |
| 1991-07-19 | $8.54 | $8.54 | 1,087,116 | — | — |
| 1991-07-18 | $8.46 | $8.46 | 1,130,799 | — | — |
| 1991-07-17 | $8.28 | $8.28 | 1,265,820 | — | — |
| 1991-07-16 | $8.36 | $8.36 | 2,386,691 | — | — |
| 1991-07-15 | $8.26 | $8.26 | 753,535 | — | — |
| 1991-07-12 | $8.36 | $8.36 | 846,858 | — | — |
| 1991-07-11 | $8.34 | $8.34 | 372,300 | — | — |
| 1991-07-10 | $8.23 | $8.23 | 431,868 | — | — |
| 1991-07-09 | $8.31 | $8.31 | 1,321,417 | — | — |
| 1991-07-08 | $8.21 | $8.21 | 349,962 | — | — |
| 1991-07-05 | $8.16 | $8.16 | 433,357 | — | — |
| 1991-07-03 | $7.98 | $7.98 | 788,283 | — | — |
| 1991-07-02 | $7.81 | $7.81 | 973,440 | — | — |
| 1991-07-01 | $7.88 | $7.88 | 901,462 | — | — |
| 1991-06-28 | $7.76 | $7.76 | 754,528 | — | — |
| 1991-06-27 | $7.83 | $7.83 | 463,638 | — | — |
| 1991-06-26 | $7.83 | $7.83 | 291,387 | — | — |
| 1991-06-25 | $7.83 | $7.83 | 1,014,642 | — | — |
| 1991-06-24 | $7.76 | $7.76 | 267,063 | — | — |
| 1991-06-21 | $8.01 | $8.01 | 872,175 | — | — |
| 1991-06-20 | $7.98 | $7.98 | 590,716 | — | — |
| 1991-06-19 | $7.93 | $7.93 | 828,492 | — | — |
| 1991-06-18 | $8.01 | $8.01 | 316,207 | — | — |
| 1991-06-17 | $8.23 | $8.23 | 667,658 | — | — |
| 1991-06-14 | $8.34 | $8.34 | 981,383 | — | — |
| 1991-06-13 | $8.06 | $8.06 | 593,694 | — | — |
| 1991-06-12 | $7.98 | $7.98 | 602,630 | — | — |
| 1991-06-11 | $8.16 | $8.16 | 545,047 | — | — |
| 1991-06-10 | $8.03 | $8.03 | 124,100 | — | — |
| 1991-06-07 | $8.03 | $8.03 | 661,205 | — | — |
| 1991-06-06 | $8.18 | $8.18 | 770,909 | — | — |
| 1991-06-05 | $8.39 | $8.39 | 1,620,250 | — | — |
| 1991-06-04 | $8.79 | $8.79 | 1,478,279 | — | — |
| 1991-06-03 | $8.31 | $8.31 | 1,546,286 | — | — |
| 1991-05-31 | $8.08 | $8.08 | 1,732,436 | — | — |
| 1991-05-30 | $7.81 | $7.81 | 2,214,937 | — | — |
| 1991-05-29 | $7.71 | $7.71 | 2,330,598 | — | — |
| 1991-05-28 | $7.71 | $7.71 | 1,119,878 | — | — |
| 1991-05-24 | $7.68 | $7.68 | 525,688 | — | — |
| 1991-05-23 | $7.66 | $7.66 | 789,276 | — | — |
| 1991-05-22 | $7.73 | $7.73 | 963,016 | — | — |
| 1991-05-21 | $7.53 | $7.53 | 1,081,159 | — | — |
| 1991-05-20 | $7.48 | $7.48 | 775,873 | — | — |
| 1991-05-17 | $7.48 | $7.48 | 1,447,999 | — | — |
| 1991-05-16 | $7.48 | $7.48 | 1,033,505 | — | — |
| 1991-05-15 | $7.53 | $7.53 | 746,089 | — | — |
| 1991-05-14 | $7.81 | $7.81 | 664,183 | — | — |
| 1991-05-13 | $7.98 | $7.98 | 831,470 | — | — |
| 1991-05-10 | $8.06 | $8.06 | 1,513,027 | — | — |
| 1991-05-09 | $8.39 | $8.39 | 3,044,918 | — | — |
| 1991-05-08 | $7.81 | $7.81 | 1,718,040 | — | — |
| 1991-05-07 | $7.66 | $7.66 | 1,522,459 | — | — |
| 1991-05-06 | $7.63 | $7.63 | 1,764,206 | — | — |
| 1991-05-03 | $7.38 | $7.38 | 715,809 | — | — |
| 1991-05-02 | $7.15 | $7.15 | 716,802 | — | — |
| 1991-05-01 | $7.05 | $7.05 | 1,107,468 | — | — |
| 1991-04-30 | $7.10 | $7.10 | 725,240 | — | — |
| 1991-04-29 | $7.05 | $7.05 | 732,190 | — | — |
| 1991-04-26 | $7.05 | $7.05 | 544,551 | — | — |
| 1991-04-25 | $7.05 | $7.05 | 954,081 | — | — |
| 1991-04-24 | $7.00 | $7.00 | 594,687 | — | — |
| 1991-04-23 | $7.03 | $7.03 | 716,305 | — | — |
| 1991-04-22 | $7.13 | $7.13 | 1,414,740 | — | — |
| 1991-04-19 | $7.05 | $7.05 | 1,536,854 | — | — |
| 1991-04-18 | $7.10 | $7.10 | 2,143,455 | — | — |
| 1991-04-17 | $6.95 | $6.95 | 3,308,010 | — | — |
| 1991-04-16 | $6.72 | $6.72 | 1,455,445 | — | — |
| 1991-04-15 | $6.55 | $6.55 | 1,105,483 | — | — |
| 1991-04-12 | $6.65 | $6.65 | 1,956,312 | — | — |
| 1991-04-11 | $6.72 | $6.72 | 1,365,100 | — | — |
| 1991-04-10 | $6.92 | $6.92 | 284,934 | — | — |
| 1991-04-09 | $6.95 | $6.95 | 825,017 | — | — |
| 1991-04-08 | $7.03 | $7.03 | 960,038 | — | — |
| 1991-04-05 | $7.03 | $7.03 | 912,880 | — | — |
| 1991-04-04 | $7.03 | $7.03 | 773,391 | — | — |
| 1991-04-03 | $6.95 | $6.95 | 533,134 | — | — |
| 1991-04-02 | $7.15 | $7.15 | 852,815 | — | — |
| 1991-04-01 | $7.10 | $7.10 | 275,502 | — | — |
| 1991-03-28 | $7.30 | $7.30 | 363,861 | — | — |
| 1991-03-27 | $7.23 | $7.23 | 829,484 | — | — |
| 1991-03-26 | $7.20 | $7.20 | 906,426 | — | — |
| 1991-03-25 | $7.08 | $7.08 | 419,458 | — | — |
| 1991-03-22 | $7.08 | $7.08 | 498,386 | — | — |
| 1991-03-21 | $7.18 | $7.18 | 638,867 | — | — |
| 1991-03-20 | $7.20 | $7.20 | 1,042,936 | — | — |
| 1991-03-19 | $7.28 | $7.28 | 1,916,600 | — | — |
| 1991-03-18 | $7.93 | $7.93 | 576,320 | — | — |
| 1991-03-15 | $8.03 | $8.03 | 726,233 | — | — |
| 1991-03-14 | $7.98 | $7.98 | 736,161 | — | — |
| 1991-03-13 | $7.93 | $7.93 | 798,708 | — | — |
| 1991-03-12 | $7.96 | $7.96 | 268,552 | — | — |
| 1991-03-11 | $8.13 | $8.13 | 250,682 | — | — |
| 1991-03-08 | $8.16 | $8.16 | 1,153,634 | — | — |
| 1991-03-07 | $8.08 | $8.08 | 1,095,058 | — | — |
| 1991-03-06 | $8.03 | $8.03 | 1,132,785 | — | — |
| 1991-03-05 | $8.08 | $8.08 | 1,305,532 | — | — |
| 1991-03-04 | $7.88 | $7.88 | 1,160,087 | — | — |
| 1991-03-01 | $8.13 | $8.13 | 775,377 | — | — |
| 1991-02-28 | $8.31 | $8.31 | 531,644 | — | — |
| 1991-02-27 | $8.39 | $8.39 | 573,342 | — | — |
| 1991-02-26 | $8.13 | $8.13 | 518,242 | — | — |
| 1991-02-25 | $8.18 | $8.18 | 692,478 | — | — |
| 1991-02-22 | $8.18 | $8.18 | 1,265,324 | — | — |
| 1991-02-21 | $8.26 | $8.26 | 374,286 | — | — |
| 1991-02-20 | $8.34 | $8.34 | 551,004 | — | — |
| 1991-02-19 | $8.61 | $8.61 | 375,278 | — | — |
| 1991-02-15 | $8.61 | $8.61 | 1,299,575 | — | — |
| 1991-02-14 | $8.44 | $8.44 | 707,370 | — | — |
| 1991-02-13 | $8.46 | $8.46 | 1,114,914 | — | — |
| 1991-02-12 | $8.61 | $8.61 | 432,861 | — | — |
| 1991-02-11 | $8.74 | $8.74 | 1,262,345 | — | — |
| 1991-02-08 | $8.18 | $8.18 | 768,427 | — | — |
| 1991-02-07 | $8.41 | $8.41 | 1,209,727 | — | — |
| 1991-02-06 | $8.71 | $8.71 | 1,092,576 | — | — |
| 1991-02-05 | $8.59 | $8.59 | 679,075 | — | — |
| 1991-02-04 | $8.96 | $8.96 | 1,117,396 | — | — |
| 1991-02-01 | $8.71 | $8.71 | 1,206,252 | — | — |
| 1991-01-31 | $8.61 | $8.61 | 1,096,548 | — | — |
| 1991-01-30 | $8.49 | $8.49 | 1,730,450 | — | — |
| 1991-01-29 | $7.83 | $7.83 | 1,003,721 | — | — |
| 1991-01-28 | $7.86 | $7.86 | 847,851 | — | — |
| 1991-01-25 | $7.71 | $7.71 | 1,344,251 | — | — |
| 1991-01-24 | $8.01 | $8.01 | 1,871,924 | — | — |
| 1991-01-23 | $7.76 | $7.76 | 2,421,439 | — | — |
| 1991-01-22 | $7.45 | $7.45 | 775,873 | — | — |
| 1991-01-21 | $7.58 | $7.58 | 1,160,583 | — | — |
| 1991-01-18 | $7.45 | $7.45 | 1,680,314 | — | — |
| 1991-01-17 | $6.95 | $6.95 | 1,991,557 | — | — |
| 1991-01-16 | $6.75 | $6.75 | 599,651 | — | — |
| 1991-01-15 | $6.62 | $6.62 | 854,801 | — | — |
| 1991-01-14 | $6.55 | $6.55 | 540,083 | — | — |
| 1991-01-11 | $6.67 | $6.67 | 573,838 | — | — |
| 1991-01-10 | $6.75 | $6.75 | 874,657 | — | — |
| 1991-01-09 | $6.65 | $6.65 | 1,053,857 | — | — |
| 1991-01-08 | $6.60 | $6.60 | 595,680 | — | — |
| 1991-01-07 | $6.70 | $6.70 | 646,809 | — | — |
| 1991-01-04 | $6.85 | $6.85 | 1,130,303 | — | — |
| 1991-01-03 | $6.85 | $6.85 | 566,392 | — | — |
| 1991-01-02 | $6.85 | $6.85 | 882,599 | — | — |