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 | $8.95 | $10.34 | 595,350 | — | — |
| 1991-12-30 | $8.92 | $10.30 | 347,034 | — | — |
| 1991-12-27 | $8.86 | $10.23 | 223,256 | — | — |
| 1991-12-26 | $8.82 | $10.19 | 334,884 | — | — |
| 1991-12-24 | $8.67 | $10.02 | 126,816 | — | — |
| 1991-12-23 | $8.66 | $9.95 | 182,250 | — | — |
| 1991-12-20 | $8.43 | $9.69 | 186,806 | — | — |
| 1991-12-19 | $8.40 | $9.65 | 331,847 | — | — |
| 1991-12-18 | $8.20 | $9.42 | 138,206 | — | — |
| 1991-12-17 | $8.21 | $9.44 | 181,491 | — | — |
| 1991-12-16 | $8.23 | $9.46 | 205,031 | — | — |
| 1991-12-13 | $8.26 | $9.50 | 163,266 | — | — |
| 1991-12-12 | $8.13 | $9.35 | 50,878 | — | — |
| 1991-12-11 | $8.20 | $9.42 | 265,022 | — | — |
| 1991-12-10 | $8.07 | $9.27 | 201,994 | — | — |
| 1991-12-09 | $8.08 | $9.29 | 173,897 | — | — |
| 1991-12-06 | $8.08 | $9.29 | 72,141 | — | — |
| 1991-12-05 | $8.07 | $9.27 | 218,700 | — | — |
| 1991-12-04 | $8.13 | $9.35 | 334,125 | — | — |
| 1991-12-03 | $8.07 | $9.27 | 372,853 | — | — |
| 1991-12-02 | $7.90 | $9.08 | 190,603 | — | — |
| 1991-11-29 | $7.90 | $9.08 | 70,622 | — | — |
| 1991-11-27 | $7.97 | $9.16 | 432,084 | — | — |
| 1991-11-26 | $8.00 | $9.20 | 698,625 | — | — |
| 1991-11-25 | $8.00 | $9.20 | 119,981 | — | — |
| 1991-11-22 | $8.07 | $9.27 | 369,816 | — | — |
| 1991-11-21 | $8.13 | $9.35 | 195,919 | — | — |
| 1991-11-20 | $8.13 | $9.35 | 574,088 | — | — |
| 1991-11-19 | $8.03 | $9.23 | 872,522 | — | — |
| 1991-11-18 | $8.26 | $9.50 | 702,422 | — | — |
| 1991-11-15 | $8.00 | $9.20 | 296,156 | — | — |
| 1991-11-14 | $8.23 | $9.46 | 833,794 | — | — |
| 1991-11-13 | $8.30 | $9.54 | 734,316 | — | — |
| 1991-11-12 | $8.36 | $9.61 | 108,591 | — | — |
| 1991-11-11 | $8.36 | $9.61 | 382,725 | — | — |
| 1991-11-08 | $8.33 | $9.57 | 328,050 | — | — |
| 1991-11-07 | $8.36 | $9.61 | 288,563 | — | — |
| 1991-11-06 | $8.36 | $9.61 | 329,569 | — | — |
| 1991-11-05 | $8.36 | $9.61 | 514,856 | — | — |
| 1991-11-04 | $8.26 | $9.50 | 496,631 | — | — |
| 1991-11-01 | $8.33 | $9.57 | 319,697 | — | — |
| 1991-10-31 | $8.36 | $9.61 | 373,613 | — | — |
| 1991-10-30 | $8.36 | $9.61 | 658,378 | — | — |
| 1991-10-29 | $8.20 | $9.42 | 2,187,759 | — | — |
| 1991-10-28 | $7.97 | $9.16 | 217,181 | — | — |
| 1991-10-25 | $7.84 | $9.01 | 804,938 | — | — |
| 1991-10-24 | $7.74 | $8.89 | 147,319 | — | — |
| 1991-10-23 | $7.84 | $9.01 | 79,734 | — | — |
| 1991-10-22 | $7.87 | $9.04 | 93,403 | — | — |
| 1991-10-21 | $7.87 | $9.04 | 95,681 | — | — |
| 1991-10-18 | $7.87 | $9.04 | 107,072 | — | — |
| 1991-10-17 | $7.87 | $9.04 | 468,534 | — | — |
| 1991-10-16 | $7.90 | $9.08 | 258,188 | — | — |
| 1991-10-15 | $7.90 | $9.08 | 343,997 | — | — |
| 1991-10-14 | $7.90 | $9.08 | 745,706 | — | — |
| 1991-10-11 | $7.80 | $8.97 | 369,816 | — | — |
| 1991-10-10 | $7.90 | $9.08 | 652,303 | — | — |
| 1991-10-09 | $7.93 | $9.12 | 485,241 | — | — |
| 1991-10-08 | $7.84 | $9.01 | 656,859 | — | — |
| 1991-10-07 | $7.74 | $8.89 | 508,781 | — | — |
| 1991-10-04 | $7.77 | $8.93 | 302,991 | — | — |
| 1991-10-03 | $7.74 | $8.89 | 714,572 | — | — |
| 1991-10-02 | $7.57 | $8.70 | 243,759 | — | — |
| 1991-10-01 | $7.51 | $8.63 | 890,747 | — | — |
| 1991-09-30 | $7.44 | $8.55 | 1,022,119 | — | — |
| 1991-09-27 | $7.34 | $8.44 | 408,544 | — | — |
| 1991-09-26 | $7.31 | $8.40 | 215,663 | — | — |
| 1991-09-25 | $7.24 | $8.33 | 549,028 | — | — |
| 1991-09-24 | $7.24 | $8.33 | 193,641 | — | — |
| 1991-09-23 | $7.34 | $8.39 | 246,038 | — | — |
| 1991-09-20 | $7.31 | $8.36 | 234,647 | — | — |
| 1991-09-19 | $7.34 | $8.39 | 1,019,081 | — | — |
| 1991-09-18 | $7.16 | $8.19 | 77,456 | — | — |
| 1991-09-17 | $7.14 | $8.17 | 208,069 | — | — |
| 1991-09-16 | $7.21 | $8.24 | 970,481 | — | — |
| 1991-09-13 | $7.24 | $8.28 | 579,403 | — | — |
| 1991-09-12 | $7.34 | $8.39 | 177,694 | — | — |
| 1991-09-11 | $7.28 | $8.32 | 504,984 | — | — |
| 1991-09-10 | $7.08 | $8.09 | 211,106 | — | — |
| 1991-09-09 | $7.34 | $8.39 | 627,244 | — | — |
| 1991-09-06 | $7.41 | $8.47 | 295,397 | — | — |
| 1991-09-05 | $7.46 | $8.52 | 392,597 | — | — |
| 1991-09-04 | $7.67 | $8.77 | 299,194 | — | — |
| 1991-09-03 | $7.74 | $8.84 | 754,819 | — | — |
| 1991-08-30 | $7.90 | $9.03 | 913,528 | — | — |
| 1991-08-29 | $7.97 | $9.11 | 434,363 | — | — |
| 1991-08-28 | $7.93 | $9.07 | 1,072,238 | — | — |
| 1991-08-27 | $7.88 | $9.01 | 660,656 | — | — |
| 1991-08-26 | $7.88 | $9.01 | 566,494 | — | — |
| 1991-08-23 | $7.90 | $9.03 | 1,278,028 | — | — |
| 1991-08-22 | $7.88 | $9.01 | 1,293,216 | — | — |
| 1991-08-21 | $7.67 | $8.77 | 908,213 | — | — |
| 1991-08-20 | $7.26 | $8.30 | 739,631 | — | — |
| 1991-08-19 | $7.11 | $8.13 | 298,434 | — | — |
| 1991-08-16 | $7.21 | $8.24 | 561,178 | — | — |
| 1991-08-15 | $7.29 | $8.34 | 710,016 | — | — |
| 1991-08-14 | $7.41 | $8.47 | 1,020,600 | — | — |
| 1991-08-13 | $7.64 | $8.73 | 843,666 | — | — |
| 1991-08-12 | $7.47 | $8.54 | 823,163 | — | — |
| 1991-08-09 | $7.24 | $8.28 | 865,688 | — | — |
| 1991-08-08 | $7.08 | $8.09 | 157,950 | — | — |
| 1991-08-07 | $7.08 | $8.09 | 1,132,228 | — | — |
| 1991-08-06 | $6.81 | $7.79 | 372,853 | — | — |
| 1991-08-05 | $6.72 | $7.68 | 78,975 | — | — |
| 1991-08-02 | $6.75 | $7.72 | 236,925 | — | — |
| 1991-08-01 | $6.68 | $7.64 | 300,713 | — | — |
| 1991-07-31 | $6.72 | $7.68 | 757,097 | — | — |
| 1991-07-30 | $6.70 | $7.66 | 508,022 | — | — |
| 1991-07-29 | $6.75 | $7.72 | 176,934 | — | — |
| 1991-07-26 | $6.78 | $7.75 | 55,434 | — | — |
| 1991-07-25 | $6.75 | $7.72 | 204,272 | — | — |
| 1991-07-24 | $6.68 | $7.64 | 40,247 | — | — |
| 1991-07-23 | $6.75 | $7.72 | 135,169 | — | — |
| 1991-07-22 | $6.78 | $7.75 | 136,688 | — | — |
| 1991-07-19 | $6.83 | $7.81 | 610,538 | — | — |
| 1991-07-18 | $6.78 | $7.75 | 400,191 | — | — |
| 1991-07-17 | $6.70 | $7.66 | 326,531 | — | — |
| 1991-07-16 | $6.81 | $7.79 | 337,922 | — | — |
| 1991-07-15 | $6.86 | $7.85 | 735,075 | — | — |
| 1991-07-12 | $6.72 | $7.68 | 873,281 | — | — |
| 1991-07-11 | $6.73 | $7.70 | 195,159 | — | — |
| 1991-07-10 | $6.68 | $7.64 | 386,522 | — | — |
| 1991-07-09 | $6.62 | $7.57 | 518,653 | — | — |
| 1991-07-08 | $6.42 | $7.34 | 100,997 | — | — |
| 1991-07-05 | $6.42 | $7.34 | 21,263 | — | — |
| 1991-07-03 | $6.45 | $7.38 | 383,484 | — | — |
| 1991-07-02 | $6.58 | $7.53 | 183,009 | — | — |
| 1991-07-01 | $6.65 | $7.60 | 229,331 | — | — |
| 1991-06-28 | $6.62 | $7.57 | 877,078 | — | — |
| 1991-06-27 | $6.35 | $7.26 | 172,378 | — | — |
| 1991-06-26 | $6.52 | $7.45 | 731,278 | — | — |
| 1991-06-25 | $6.45 | $7.38 | 324,253 | — | — |
| 1991-06-24 | $6.62 | $7.57 | 164,025 | — | — |
| 1991-06-21 | $6.68 | $7.60 | 476,888 | — | — |
| 1991-06-20 | $6.75 | $7.67 | 1,195,256 | — | — |
| 1991-06-19 | $6.68 | $7.60 | 594,591 | — | — |
| 1991-06-18 | $6.85 | $7.78 | 390,319 | — | — |
| 1991-06-17 | $6.91 | $7.86 | 144,281 | — | — |
| 1991-06-14 | $6.95 | $7.89 | 312,103 | — | — |
| 1991-06-13 | $6.93 | $7.88 | 592,313 | — | — |
| 1991-06-12 | $6.91 | $7.86 | 978,075 | — | — |
| 1991-06-11 | $6.85 | $7.78 | 902,138 | — | — |
| 1991-06-10 | $6.88 | $7.82 | 495,872 | — | — |
| 1991-06-07 | $6.95 | $7.89 | 2,814,244 | — | — |
| 1991-06-06 | $6.80 | $7.73 | 2,219,653 | — | — |
| 1991-06-05 | $6.81 | $7.74 | 960,609 | — | — |
| 1991-06-04 | $6.52 | $7.41 | 347,034 | — | — |
| 1991-06-03 | $6.52 | $7.41 | 252,872 | — | — |
| 1991-05-31 | $6.49 | $7.37 | 851,259 | — | — |
| 1991-05-30 | $6.45 | $7.33 | 59,231 | — | — |
| 1991-05-29 | $6.52 | $7.41 | 377,409 | — | — |
| 1991-05-28 | $6.52 | $7.41 | 363,741 | — | — |
| 1991-05-24 | $6.58 | $7.48 | 744,947 | — | — |
| 1991-05-23 | $6.52 | $7.41 | 309,825 | — | — |
| 1991-05-22 | $6.52 | $7.41 | 579,403 | — | — |
| 1991-05-21 | $6.35 | $7.22 | 303,750 | — | — |
| 1991-05-20 | $6.26 | $7.11 | 861,891 | — | — |
| 1991-05-17 | $6.06 | $6.88 | 667,491 | — | — |
| 1991-05-16 | $5.99 | $6.81 | 396,394 | — | — |
| 1991-05-15 | $5.99 | $6.81 | 475,369 | — | — |
| 1991-05-14 | $6.12 | $6.96 | 1,000,856 | — | — |
| 1991-05-13 | $6.35 | $7.22 | 226,294 | — | — |
| 1991-05-10 | $6.32 | $7.18 | 519,413 | — | — |
| 1991-05-09 | $6.45 | $7.33 | 680,400 | — | — |
| 1991-05-08 | $6.34 | $7.20 | 344,756 | — | — |
| 1991-05-07 | $6.26 | $7.11 | 347,794 | — | — |
| 1991-05-06 | $6.19 | $7.03 | 438,159 | — | — |
| 1991-05-03 | $6.12 | $6.96 | 388,800 | — | — |
| 1991-05-02 | $6.12 | $6.96 | 536,119 | — | — |
| 1991-05-01 | $6.22 | $7.07 | 582,441 | — | — |
| 1991-04-30 | $5.93 | $6.73 | 1,054,772 | — | — |
| 1991-04-29 | $5.70 | $6.47 | 338,681 | — | — |
| 1991-04-26 | $5.70 | $6.47 | 268,059 | — | — |
| 1991-04-25 | $5.66 | $6.44 | 335,644 | — | — |
| 1991-04-24 | $5.76 | $6.55 | 135,169 | — | — |
| 1991-04-23 | $5.70 | $6.47 | 460,941 | — | — |
| 1991-04-22 | $5.66 | $6.44 | 249,075 | — | — |
| 1991-04-19 | $5.73 | $6.51 | 359,944 | — | — |
| 1991-04-18 | $5.73 | $6.51 | 489,797 | — | — |
| 1991-04-17 | $5.65 | $6.42 | 578,644 | — | — |
| 1991-04-16 | $5.56 | $6.32 | 284,006 | — | — |
| 1991-04-15 | $5.43 | $6.17 | 20,503 | — | — |
| 1991-04-12 | $5.50 | $6.25 | 82,772 | — | — |
| 1991-04-11 | $5.43 | $6.17 | 432,084 | — | — |
| 1991-04-10 | $5.40 | $6.14 | 213,384 | — | — |
| 1991-04-09 | $5.43 | $6.17 | 779,119 | — | — |
| 1991-04-08 | $5.37 | $6.10 | 145,041 | — | — |
| 1991-04-05 | $5.47 | $6.21 | 271,097 | — | — |
| 1991-04-04 | $5.50 | $6.25 | 289,322 | — | — |
| 1991-04-03 | $5.47 | $6.21 | 267,300 | — | — |
| 1991-04-02 | $5.43 | $6.17 | 216,422 | — | — |
| 1991-04-01 | $5.37 | $6.10 | 520,931 | — | — |
| 1991-03-28 | $5.40 | $6.14 | 204,272 | — | — |
| 1991-03-27 | $5.53 | $6.29 | 280,209 | — | — |
| 1991-03-26 | $5.40 | $6.14 | 170,100 | — | — |
| 1991-03-25 | $5.28 | $6.01 | 364,500 | — | — |
| 1991-03-22 | $5.17 | $5.87 | 98,719 | — | — |
| 1991-03-21 | $5.27 | $5.95 | 104,794 | — | — |
| 1991-03-20 | $5.22 | $5.89 | 154,913 | — | — |
| 1991-03-19 | $5.23 | $5.91 | 193,641 | — | — |
| 1991-03-18 | $5.20 | $5.87 | 291,600 | — | — |
| 1991-03-15 | $5.20 | $5.87 | 193,641 | — | — |
| 1991-03-14 | $5.17 | $5.83 | 120,741 | — | — |
| 1991-03-13 | $5.14 | $5.80 | 177,694 | — | — |
| 1991-03-12 | $5.20 | $5.87 | 187,566 | — | — |
| 1991-03-11 | $5.27 | $5.95 | 182,250 | — | — |
| 1991-03-08 | $5.23 | $5.91 | 391,838 | — | — |
| 1991-03-07 | $5.23 | $5.91 | 243,000 | — | — |
| 1991-03-06 | $5.23 | $5.91 | 220,978 | — | — |
| 1991-03-05 | $5.27 | $5.95 | 233,888 | — | — |
| 1991-03-04 | $5.23 | $5.91 | 646,988 | — | — |
| 1991-03-01 | $5.23 | $5.91 | 773,803 | — | — |
| 1991-02-28 | $5.17 | $5.83 | 581,681 | — | — |
| 1991-02-27 | $5.07 | $5.72 | 249,834 | — | — |
| 1991-02-26 | $5.04 | $5.69 | 482,963 | — | — |
| 1991-02-25 | $5.17 | $5.83 | 378,928 | — | — |
| 1991-02-22 | $5.07 | $5.72 | 176,175 | — | — |
| 1991-02-21 | $5.05 | $5.70 | 118,463 | — | — |
| 1991-02-20 | $5.00 | $5.65 | 149,597 | — | — |
| 1991-02-19 | $5.10 | $5.76 | 160,988 | — | — |
| 1991-02-15 | $5.04 | $5.69 | 346,275 | — | — |
| 1991-02-14 | $4.94 | $5.57 | 237,684 | — | — |
| 1991-02-13 | $4.91 | $5.54 | 362,222 | — | — |
| 1991-02-12 | $4.94 | $5.57 | 751,781 | — | — |
| 1991-02-11 | $4.86 | $5.48 | 454,106 | — | — |
| 1991-02-08 | $4.91 | $5.54 | 179,213 | — | — |
| 1991-02-07 | $4.87 | $5.50 | 793,547 | — | — |
| 1991-02-06 | $4.91 | $5.54 | 499,669 | — | — |
| 1991-02-05 | $4.94 | $5.57 | 2,206,744 | — | — |
| 1991-02-04 | $4.94 | $5.57 | 712,294 | — | — |
| 1991-02-01 | $4.61 | $5.20 | 580,922 | — | — |
| 1991-01-31 | $4.41 | $4.98 | 394,116 | — | — |
| 1991-01-30 | $4.38 | $4.94 | 402,469 | — | — |
| 1991-01-29 | $4.28 | $4.83 | 246,038 | — | — |
| 1991-01-28 | $4.21 | $4.76 | 600,666 | — | — |
| 1991-01-25 | $4.33 | $4.89 | 162,506 | — | — |
| 1991-01-24 | $4.31 | $4.87 | 328,050 | — | — |
| 1991-01-23 | $4.18 | $4.72 | 485,241 | — | — |
| 1991-01-22 | $4.21 | $4.76 | 164,025 | — | — |
| 1991-01-21 | $4.25 | $4.79 | 158,709 | — | — |
| 1991-01-18 | $4.35 | $4.91 | 204,272 | — | — |
| 1991-01-17 | $4.31 | $4.87 | 214,144 | — | — |
| 1991-01-16 | $4.05 | $4.57 | 350,072 | — | — |
| 1991-01-15 | $3.97 | $4.48 | 252,113 | — | — |
| 1991-01-14 | $3.98 | $4.50 | 501,188 | — | — |
| 1991-01-11 | $4.08 | $4.61 | 49,359 | — | — |
| 1991-01-10 | $4.08 | $4.61 | 48,600 | — | — |
| 1991-01-09 | $4.05 | $4.57 | 93,403 | — | — |
| 1991-01-08 | $3.98 | $4.50 | 584,719 | — | — |
| 1991-01-07 | $4.08 | $4.61 | 1,017,563 | — | — |
| 1991-01-04 | $4.25 | $4.79 | 372,853 | — | — |
| 1991-01-03 | $4.25 | $4.79 | 354,628 | — | — |
| 1991-01-02 | $4.31 | $4.87 | 162,506 | — | — |