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
- 1983-12-21 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 | $7.12 | $7.59 | 2,562 | — | — |
| 1991-12-30 | $7.12 | $7.59 | 17,935 | — | — |
| 1991-12-27 | $7.03 | $7.48 | 3,075 | — | — |
| 1991-12-26 | $7.07 | $7.53 | 0 | — | — |
| 1991-12-24 | $7.07 | $7.53 | 3,075 | — | — |
| 1991-12-23 | $7.03 | $7.48 | 0 | — | — |
| 1991-12-20 | $7.03 | $7.48 | 7,174 | — | — |
| 1991-12-19 | $7.12 | $7.59 | 1,025 | — | — |
| 1991-12-18 | $7.03 | $7.48 | 1,537 | — | — |
| 1991-12-17 | $7.07 | $7.53 | 9,736 | — | — |
| 1991-12-16 | $7.03 | $7.48 | 21,522 | — | — |
| 1991-12-13 | $6.98 | $7.43 | 6,149 | — | — |
| 1991-12-12 | $6.98 | $7.43 | 118,372 | — | — |
| 1991-12-11 | $7.00 | $7.46 | 0 | — | — |
| 1991-12-10 | $7.00 | $7.46 | 8,199 | — | — |
| 1991-12-09 | $7.03 | $7.48 | 8,199 | — | — |
| 1991-12-06 | $7.03 | $7.48 | 0 | — | — |
| 1991-12-05 | $7.03 | $7.48 | 0 | — | — |
| 1991-12-04 | $7.03 | $7.48 | 512 | — | — |
| 1991-12-03 | $7.03 | $7.48 | 512 | — | — |
| 1991-12-02 | $7.81 | $8.25 | 16,910 | — | — |
| 1991-11-29 | $7.64 | $8.07 | 43,557 | — | — |
| 1991-11-27 | $7.51 | $7.94 | 2,562 | — | — |
| 1991-11-26 | $7.61 | $8.04 | 4,612 | — | — |
| 1991-11-25 | $7.51 | $7.94 | 0 | — | — |
| 1991-11-22 | $7.51 | $7.94 | 10,249 | — | — |
| 1991-11-21 | $7.66 | $8.10 | 2,562 | — | — |
| 1991-11-20 | $7.71 | $8.15 | 0 | — | — |
| 1991-11-19 | $7.71 | $8.15 | 124,522 | — | — |
| 1991-11-18 | $7.51 | $7.94 | 7,687 | — | — |
| 1991-11-15 | $7.78 | $8.22 | 24,597 | — | — |
| 1991-11-14 | $7.71 | $8.15 | 2,050 | — | — |
| 1991-11-13 | $7.32 | $7.73 | 0 | — | — |
| 1991-11-12 | $7.32 | $7.73 | 3,587 | — | — |
| 1991-11-11 | $7.59 | $8.02 | 0 | — | — |
| 1991-11-08 | $7.59 | $8.02 | 9,736 | — | — |
| 1991-11-07 | $7.71 | $8.15 | 0 | — | — |
| 1991-11-06 | $7.71 | $8.15 | 2,562 | — | — |
| 1991-11-05 | $7.42 | $7.84 | 16,398 | — | — |
| 1991-11-04 | $7.42 | $7.84 | 12,298 | — | — |
| 1991-11-01 | $7.42 | $7.84 | 0 | — | — |
| 1991-10-31 | $7.42 | $7.84 | 27,671 | — | — |
| 1991-10-30 | $7.51 | $7.94 | 6,149 | — | — |
| 1991-10-29 | $7.51 | $7.94 | 2,050 | — | — |
| 1991-10-28 | $7.44 | $7.86 | 4,612 | — | — |
| 1991-10-25 | $7.20 | $7.61 | 3,075 | — | — |
| 1991-10-24 | $7.42 | $7.84 | 2,562 | — | — |
| 1991-10-23 | $7.27 | $7.68 | 12,298 | — | — |
| 1991-10-22 | $7.37 | $7.79 | 0 | — | — |
| 1991-10-21 | $7.37 | $7.79 | 5,124 | — | — |
| 1991-10-18 | $7.27 | $7.68 | 11,274 | — | — |
| 1991-10-17 | $7.07 | $7.48 | 1,537 | — | — |
| 1991-10-16 | $7.22 | $7.63 | 11,274 | — | — |
| 1991-10-15 | $7.17 | $7.58 | 36,383 | — | — |
| 1991-10-14 | $7.03 | $7.43 | 3,587 | — | — |
| 1991-10-11 | $7.17 | $7.58 | 20,497 | — | — |
| 1991-10-10 | $6.83 | $7.22 | 512 | — | — |
| 1991-10-09 | $6.98 | $7.37 | 18,448 | — | — |
| 1991-10-08 | $6.83 | $7.22 | 24,597 | — | — |
| 1991-10-07 | $6.73 | $7.12 | 8,199 | — | — |
| 1991-10-04 | $6.93 | $7.32 | 94,800 | — | — |
| 1991-10-03 | $6.73 | $7.12 | 53,806 | — | — |
| 1991-10-02 | $6.83 | $7.22 | 4,612 | — | — |
| 1991-10-01 | $6.54 | $6.91 | 512 | — | — |
| 1991-09-30 | $6.59 | $6.96 | 14,348 | — | — |
| 1991-09-27 | $6.66 | $7.04 | 7,174 | — | — |
| 1991-09-26 | $6.93 | $7.32 | 3,587 | — | — |
| 1991-09-25 | $6.71 | $7.09 | 5,637 | — | — |
| 1991-09-24 | $6.73 | $7.12 | 13,836 | — | — |
| 1991-09-23 | $6.54 | $6.91 | 24,084 | — | — |
| 1991-09-20 | $6.56 | $6.94 | 30,746 | — | — |
| 1991-09-19 | $6.54 | $6.91 | 4,612 | — | — |
| 1991-09-18 | $6.44 | $6.81 | 0 | — | — |
| 1991-09-17 | $6.44 | $6.81 | 3,075 | — | — |
| 1991-09-16 | $6.44 | $6.81 | 15,885 | — | — |
| 1991-09-13 | $6.54 | $6.91 | 3,587 | — | — |
| 1991-09-12 | $6.44 | $6.81 | 0 | — | — |
| 1991-09-11 | $6.44 | $6.81 | 7,687 | — | — |
| 1991-09-10 | $6.44 | $6.81 | 1,025 | — | — |
| 1991-09-09 | $6.46 | $6.83 | 3,587 | — | — |
| 1991-09-06 | $6.44 | $6.81 | 4,099 | — | — |
| 1991-09-05 | $6.44 | $6.81 | 2,562 | — | — |
| 1991-09-04 | $6.44 | $6.81 | 125,034 | — | — |
| 1991-09-03 | $6.73 | $7.12 | 9,224 | — | — |
| 1991-08-30 | $6.59 | $6.89 | 3,075 | — | — |
| 1991-08-29 | $6.63 | $6.94 | 18,960 | — | — |
| 1991-08-28 | $6.44 | $6.74 | 9,736 | — | — |
| 1991-08-27 | $6.63 | $6.94 | 16,398 | — | — |
| 1991-08-26 | $6.44 | $6.74 | 0 | — | — |
| 1991-08-23 | $6.44 | $6.74 | 4,099 | — | — |
| 1991-08-22 | $6.44 | $6.74 | 4,099 | — | — |
| 1991-08-21 | $6.49 | $6.79 | 9,736 | — | — |
| 1991-08-20 | $6.63 | $6.94 | 13,323 | — | — |
| 1991-08-19 | $6.83 | $7.15 | 7,174 | — | — |
| 1991-08-16 | $6.83 | $7.15 | 15,885 | — | — |
| 1991-08-15 | $6.73 | $7.05 | 22,035 | — | — |
| 1991-08-14 | $6.54 | $6.84 | 36,383 | — | — |
| 1991-08-13 | $6.54 | $6.84 | 2,562 | — | — |
| 1991-08-12 | $6.54 | $6.84 | 512 | — | — |
| 1991-08-09 | $6.63 | $6.94 | 3,075 | — | — |
| 1991-08-08 | $6.78 | $7.10 | 0 | — | — |
| 1991-08-07 | $6.78 | $7.10 | 114,785 | — | — |
| 1991-08-06 | $6.63 | $6.94 | 42,532 | — | — |
| 1991-08-05 | $6.63 | $6.94 | 38,433 | — | — |
| 1991-08-02 | $6.44 | $6.74 | 28,184 | — | — |
| 1991-08-01 | $6.34 | $6.64 | 5,124 | — | — |
| 1991-07-31 | $6.63 | $6.94 | 1,025 | — | — |
| 1991-07-30 | $6.51 | $6.82 | 16,910 | — | — |
| 1991-07-29 | $6.34 | $6.64 | 21,010 | — | — |
| 1991-07-26 | $6.44 | $6.74 | 51,244 | — | — |
| 1991-07-25 | $6.34 | $6.64 | 13,323 | — | — |
| 1991-07-24 | $6.44 | $6.74 | 2,050 | — | — |
| 1991-07-23 | $6.63 | $6.94 | 0 | — | — |
| 1991-07-22 | $6.63 | $6.94 | 1,025 | — | — |
| 1991-07-19 | $6.44 | $6.74 | 0 | — | — |
| 1991-07-18 | $6.44 | $6.74 | 1,537 | — | — |
| 1991-07-17 | $6.34 | $6.64 | 3,075 | — | — |
| 1991-07-16 | $6.44 | $6.74 | 4,612 | — | — |
| 1991-07-15 | $6.44 | $6.74 | 8,711 | — | — |
| 1991-07-12 | $6.34 | $6.64 | 4,099 | — | — |
| 1991-07-11 | $6.34 | $6.64 | 7,174 | — | — |
| 1991-07-10 | $6.29 | $6.59 | 0 | — | — |
| 1991-07-09 | $6.29 | $6.59 | 20,497 | — | — |
| 1991-07-08 | $6.34 | $6.64 | 8,199 | — | — |
| 1991-07-05 | $6.24 | $6.54 | 0 | — | — |
| 1991-07-03 | $6.24 | $6.54 | 0 | — | — |
| 1991-07-02 | $6.24 | $6.54 | 4,099 | — | — |
| 1991-07-01 | $6.24 | $6.54 | 2,562 | — | — |
| 1991-06-28 | $6.24 | $6.54 | 8,711 | — | — |
| 1991-06-27 | $6.24 | $6.54 | 2,050 | — | — |
| 1991-06-26 | $6.24 | $6.54 | 0 | — | — |
| 1991-06-25 | $6.24 | $6.54 | 1,537 | — | — |
| 1991-06-24 | $6.24 | $6.54 | 512 | — | — |
| 1991-06-21 | $6.54 | $6.84 | 0 | — | — |
| 1991-06-20 | $6.54 | $6.84 | 26,134 | — | — |
| 1991-06-19 | $6.24 | $6.54 | 3,587 | — | — |
| 1991-06-18 | $6.34 | $6.64 | 6,662 | — | — |
| 1991-06-17 | $6.24 | $6.54 | 2,562 | — | — |
| 1991-06-14 | $6.24 | $6.54 | 6,149 | — | — |
| 1991-06-13 | $6.24 | $6.54 | 512 | — | — |
| 1991-06-12 | $6.39 | $6.69 | 0 | — | — |
| 1991-06-11 | $6.39 | $6.69 | 24,597 | — | — |
| 1991-06-10 | $6.51 | $6.82 | 8,199 | — | — |
| 1991-06-07 | $6.54 | $6.84 | 24,597 | — | — |
| 1991-06-06 | $6.24 | $6.54 | 77,890 | — | — |
| 1991-06-05 | $6.29 | $6.59 | 7,687 | — | — |
| 1991-06-04 | $6.34 | $6.64 | 0 | — | — |
| 1991-06-03 | $6.34 | $6.64 | 9,224 | — | — |
| 1991-05-31 | $6.24 | $6.47 | 11,786 | — | — |
| 1991-05-30 | $6.54 | $6.77 | 1,537 | — | — |
| 1991-05-29 | $6.24 | $6.47 | 1,537 | — | — |
| 1991-05-28 | $6.24 | $6.47 | 0 | — | — |
| 1991-05-24 | $6.24 | $6.47 | 0 | — | — |
| 1991-05-23 | $6.24 | $6.47 | 1,025 | — | — |
| 1991-05-22 | $6.44 | $6.67 | 4,612 | — | — |
| 1991-05-21 | $6.39 | $6.62 | 13,836 | — | — |
| 1991-05-20 | $6.46 | $6.70 | 0 | — | — |
| 1991-05-17 | $6.46 | $6.70 | 12,298 | — | — |
| 1991-05-16 | $6.63 | $6.87 | 55,855 | — | — |
| 1991-05-15 | $6.24 | $6.47 | 512 | — | — |
| 1991-05-14 | $6.24 | $6.47 | 7,687 | — | — |
| 1991-05-13 | $6.24 | $6.47 | 3,075 | — | — |
| 1991-05-10 | $6.24 | $6.47 | 0 | — | — |
| 1991-05-09 | $6.24 | $6.47 | 5,637 | — | — |
| 1991-05-08 | $6.29 | $6.52 | 13,836 | — | — |
| 1991-05-07 | $6.24 | $6.47 | 512 | — | — |
| 1991-05-06 | $6.63 | $6.87 | 1,025 | — | — |
| 1991-05-03 | $6.59 | $6.82 | 4,099 | — | — |
| 1991-05-02 | $6.24 | $6.47 | 0 | — | — |
| 1991-05-01 | $6.24 | $6.47 | 11,274 | — | — |
| 1991-04-30 | $6.24 | $6.47 | 6,149 | — | — |
| 1991-04-29 | $6.34 | $6.57 | 0 | — | — |
| 1991-04-26 | $6.34 | $6.57 | 25,622 | — | — |
| 1991-04-25 | $6.54 | $6.77 | 0 | — | — |
| 1991-04-24 | $6.54 | $6.77 | 512 | — | — |
| 1991-04-23 | $6.29 | $6.52 | 2,562 | — | — |
| 1991-04-22 | $6.24 | $6.47 | 2,562 | — | — |
| 1991-04-19 | $6.39 | $6.62 | 15,885 | — | — |
| 1991-04-18 | $6.24 | $6.47 | 0 | — | — |
| 1991-04-17 | $6.24 | $6.47 | 16,910 | — | — |
| 1991-04-16 | $6.20 | $6.42 | 0 | — | — |
| 1991-04-15 | $6.20 | $6.42 | 2,050 | — | — |
| 1991-04-12 | $6.49 | $6.72 | 16,910 | — | — |
| 1991-04-11 | $6.05 | $6.27 | 512 | — | — |
| 1991-04-10 | $6.39 | $6.62 | 2,562 | — | — |
| 1991-04-09 | $6.00 | $6.22 | 1,025 | — | — |
| 1991-04-08 | $6.24 | $6.47 | 8,199 | — | — |
| 1991-04-05 | $6.05 | $6.27 | 6,662 | — | — |
| 1991-04-04 | $6.05 | $6.27 | 0 | — | — |
| 1991-04-03 | $6.05 | $6.27 | 3,587 | — | — |
| 1991-04-02 | $5.85 | $6.06 | 512 | — | — |
| 1991-04-01 | $5.85 | $6.06 | 14,861 | — | — |
| 1991-03-28 | $6.24 | $6.47 | 11,274 | — | — |
| 1991-03-27 | $6.00 | $6.22 | 19,985 | — | — |
| 1991-03-26 | $6.15 | $6.37 | 3,587 | — | — |
| 1991-03-25 | $5.85 | $6.06 | 1,537 | — | — |
| 1991-03-22 | $5.95 | $6.16 | 15,373 | — | — |
| 1991-03-21 | $5.85 | $6.06 | 27,159 | — | — |
| 1991-03-20 | $6.15 | $6.37 | 39,970 | — | — |
| 1991-03-19 | $6.15 | $6.37 | 39,457 | — | — |
| 1991-03-18 | $6.29 | $6.52 | 62,005 | — | — |
| 1991-03-15 | $6.05 | $6.27 | 150,143 | — | — |
| 1991-03-14 | $6.05 | $6.27 | 70,204 | — | — |
| 1991-03-13 | $5.95 | $6.16 | 89,676 | — | — |
| 1991-03-12 | $5.81 | $6.01 | 34,333 | — | — |
| 1991-03-11 | $5.71 | $5.91 | 11,786 | — | — |
| 1991-03-08 | $5.71 | $5.91 | 67,129 | — | — |
| 1991-03-07 | $5.85 | $6.06 | 20,497 | — | — |
| 1991-03-06 | $5.81 | $6.01 | 80,965 | — | — |
| 1991-03-05 | $5.90 | $6.11 | 21,522 | — | — |
| 1991-03-04 | $5.66 | $5.86 | 23,572 | — | — |
| 1991-03-01 | $5.37 | $5.49 | 25,622 | — | — |
| 1991-02-28 | $5.51 | $5.64 | 15,885 | — | — |
| 1991-02-27 | $5.51 | $5.64 | 12,811 | — | — |
| 1991-02-26 | $5.42 | $5.54 | 22,547 | — | — |
| 1991-02-25 | $5.32 | $5.44 | 8,711 | — | — |
| 1991-02-22 | $5.22 | $5.34 | 16,398 | — | — |
| 1991-02-21 | $5.17 | $5.29 | 13,323 | — | — |
| 1991-02-20 | $5.17 | $5.29 | 36,895 | — | — |
| 1991-02-19 | $5.37 | $5.49 | 21,010 | — | — |
| 1991-02-15 | $5.17 | $5.29 | 40,995 | — | — |
| 1991-02-14 | $5.17 | $5.29 | 30,234 | — | — |
| 1991-02-13 | $5.07 | $5.19 | 49,194 | — | — |
| 1991-02-12 | $5.12 | $5.24 | 130,158 | — | — |
| 1991-02-11 | $5.12 | $5.24 | 14,348 | — | — |
| 1991-02-08 | $4.83 | $4.94 | 70,204 | — | — |
| 1991-02-07 | $4.49 | $4.59 | 7,687 | — | — |
| 1991-02-06 | $4.29 | $4.39 | 15,885 | — | — |
| 1991-02-05 | $4.42 | $4.52 | 81,477 | — | — |
| 1991-02-04 | $4.29 | $4.39 | 22,035 | — | — |
| 1991-02-01 | $4.24 | $4.34 | 4,099 | — | — |
| 1991-01-31 | $4.63 | $4.74 | 6,149 | — | — |
| 1991-01-30 | $4.24 | $4.34 | 50,219 | — | — |
| 1991-01-29 | $4.39 | $4.49 | 11,274 | — | — |
| 1991-01-28 | $4.15 | $4.24 | 45,607 | — | — |
| 1991-01-25 | $4.29 | $4.39 | 17,935 | — | — |
| 1991-01-24 | $4.29 | $4.39 | 1,025 | — | — |
| 1991-01-23 | $4.29 | $4.39 | 22,547 | — | — |
| 1991-01-22 | $4.29 | $4.39 | 14,348 | — | — |
| 1991-01-21 | $4.15 | $4.24 | 40,482 | — | — |
| 1991-01-18 | $4.27 | $4.37 | 12,298 | — | — |
| 1991-01-17 | $4.29 | $4.39 | 91,726 | — | — |
| 1991-01-16 | $4.20 | $4.29 | 6,662 | — | — |
| 1991-01-15 | $4.07 | $4.17 | 48,169 | — | — |
| 1991-01-14 | $3.95 | $4.04 | 88,139 | — | — |
| 1991-01-11 | $4.29 | $4.39 | 50,219 | — | — |
| 1991-01-10 | $4.39 | $4.49 | 26,134 | — | — |
| 1991-01-09 | $4.44 | $4.54 | 29,721 | — | — |
| 1991-01-08 | $4.63 | $4.74 | 75,840 | — | — |
| 1991-01-07 | $4.59 | $4.69 | 49,194 | — | — |
| 1991-01-04 | $4.59 | $4.69 | 16,910 | — | — |
| 1991-01-03 | $4.68 | $4.79 | 2,562 | — | — |
| 1991-01-02 | $4.73 | $4.84 | 22,547 | — | — |