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 | $10.38 | $10.62 | 342,210 | — | — |
| 1991-12-30 | $10.25 | $10.48 | 534,531 | — | — |
| 1991-12-27 | $10.27 | $10.51 | 224,143 | — | — |
| 1991-12-26 | $10.19 | $10.42 | 167,877 | — | — |
| 1991-12-24 | $9.95 | $10.17 | 134,209 | — | — |
| 1991-12-23 | $9.65 | $9.87 | 133,287 | — | — |
| 1991-12-20 | $9.76 | $9.98 | 404,934 | — | — |
| 1991-12-19 | $9.62 | $9.84 | 255,966 | — | — |
| 1991-12-18 | $9.68 | $9.90 | 650,753 | — | — |
| 1991-12-17 | $9.68 | $9.90 | 213,997 | — | — |
| 1991-12-16 | $10.03 | $10.26 | 124,063 | — | — |
| 1991-12-13 | $10.14 | $10.37 | 211,691 | — | — |
| 1991-12-12 | $10.30 | $10.54 | 430,300 | — | — |
| 1991-12-11 | $10.25 | $10.48 | 398,938 | — | — |
| 1991-12-10 | $10.30 | $10.54 | 187,708 | — | — |
| 1991-12-09 | $10.38 | $10.62 | 102,386 | — | — |
| 1991-12-06 | $10.35 | $10.59 | 498,557 | — | — |
| 1991-12-05 | $10.43 | $10.67 | 130,520 | — | — |
| 1991-12-04 | $10.30 | $10.54 | 116,222 | — | — |
| 1991-12-03 | $10.25 | $10.48 | 278,565 | — | — |
| 1991-12-02 | $10.25 | $10.48 | 181,713 | — | — |
| 1991-11-29 | $10.03 | $10.26 | 283,177 | — | — |
| 1991-11-27 | $10.06 | $10.29 | 347,284 | — | — |
| 1991-11-26 | $10.08 | $10.31 | 208,462 | — | — |
| 1991-11-25 | $9.97 | $10.20 | 110,227 | — | — |
| 1991-11-22 | $10.14 | $10.37 | 389,714 | — | — |
| 1991-11-21 | $10.19 | $10.42 | 75,637 | — | — |
| 1991-11-20 | $10.16 | $10.40 | 157,269 | — | — |
| 1991-11-19 | $10.19 | $10.42 | 325,607 | — | — |
| 1991-11-18 | $10.25 | $10.48 | 458,433 | — | — |
| 1991-11-15 | $10.14 | $10.37 | 285,483 | — | — |
| 1991-11-14 | $10.54 | $10.78 | 282,254 | — | — |
| 1991-11-13 | $10.52 | $10.76 | 310,388 | — | — |
| 1991-11-12 | $10.54 | $10.78 | 179,407 | — | — |
| 1991-11-11 | $10.52 | $10.76 | 654,443 | — | — |
| 1991-11-08 | $10.41 | $10.65 | 265,190 | — | — |
| 1991-11-07 | $10.35 | $10.59 | 937,620 | — | — |
| 1991-11-06 | $10.52 | $10.76 | 406,778 | — | — |
| 1991-11-05 | $10.73 | $10.98 | 211,230 | — | — |
| 1991-11-04 | $11.00 | $11.26 | 160,036 | — | — |
| 1991-11-01 | $11.11 | $11.37 | 333,909 | — | — |
| 1991-10-31 | $11.14 | $11.39 | 357,430 | — | — |
| 1991-10-30 | $11.11 | $11.37 | 567,737 | — | — |
| 1991-10-29 | $10.84 | $11.09 | 102,386 | — | — |
| 1991-10-28 | $10.87 | $11.12 | 621,698 | — | — |
| 1991-10-25 | $10.71 | $10.95 | 528,996 | — | — |
| 1991-10-24 | $10.68 | $10.92 | 329,297 | — | — |
| 1991-10-23 | $10.62 | $10.87 | 189,092 | — | — |
| 1991-10-22 | $10.49 | $10.73 | 129,136 | — | — |
| 1991-10-21 | $10.33 | $10.56 | 142,511 | — | — |
| 1991-10-18 | $10.38 | $10.62 | 223,682 | — | — |
| 1991-10-17 | $10.41 | $10.65 | 149,890 | — | — |
| 1991-10-16 | $10.57 | $10.81 | 528,996 | — | — |
| 1991-10-15 | $10.14 | $10.37 | 167,416 | — | — |
| 1991-10-14 | $9.97 | $10.20 | 257,811 | — | — |
| 1991-10-11 | $9.89 | $10.12 | 155,424 | — | — |
| 1991-10-10 | $9.87 | $10.09 | 105,154 | — | — |
| 1991-10-09 | $9.73 | $9.95 | 73,792 | — | — |
| 1991-10-08 | $10.00 | $10.23 | 141,127 | — | — |
| 1991-10-07 | $10.00 | $10.23 | 156,347 | — | — |
| 1991-10-04 | $9.97 | $10.20 | 140,205 | — | — |
| 1991-10-03 | $10.16 | $10.40 | 106,537 | — | — |
| 1991-10-02 | $10.25 | $10.48 | 96,391 | — | — |
| 1991-10-01 | $10.27 | $10.51 | 126,830 | — | — |
| 1991-09-30 | $10.30 | $10.54 | 271,647 | — | — |
| 1991-09-27 | $10.27 | $10.51 | 85,783 | — | — |
| 1991-09-26 | $10.16 | $10.40 | 95,007 | — | — |
| 1991-09-25 | $10.16 | $10.40 | 83,016 | — | — |
| 1991-09-24 | $10.16 | $10.40 | 316,383 | — | — |
| 1991-09-23 | $10.22 | $10.45 | 284,560 | — | — |
| 1991-09-20 | $10.27 | $10.51 | 276,720 | — | — |
| 1991-09-19 | $10.27 | $10.51 | 157,730 | — | — |
| 1991-09-18 | $10.35 | $10.59 | 169,722 | — | — |
| 1991-09-17 | $10.33 | $10.56 | 148,968 | — | — |
| 1991-09-16 | $10.30 | $10.54 | 271,647 | — | — |
| 1991-09-13 | $10.27 | $10.51 | 118,990 | — | — |
| 1991-09-12 | $10.33 | $10.56 | 89,473 | — | — |
| 1991-09-11 | $10.27 | $10.51 | 27,672 | — | — |
| 1991-09-10 | $10.22 | $10.45 | 150,351 | — | — |
| 1991-09-09 | $10.30 | $10.54 | 69,641 | — | — |
| 1991-09-06 | $10.35 | $10.59 | 277,642 | — | — |
| 1991-09-05 | $10.33 | $10.56 | 122,218 | — | — |
| 1991-09-04 | $10.38 | $10.62 | 154,041 | — | — |
| 1991-09-03 | $10.35 | $10.59 | 105,615 | — | — |
| 1991-08-30 | $10.46 | $10.70 | 128,214 | — | — |
| 1991-08-29 | $10.62 | $10.87 | 215,380 | — | — |
| 1991-08-28 | $10.65 | $10.90 | 209,385 | — | — |
| 1991-08-27 | $10.62 | $10.87 | 180,790 | — | — |
| 1991-08-26 | $10.60 | $10.84 | 296,552 | — | — |
| 1991-08-23 | $10.57 | $10.81 | 330,680 | — | — |
| 1991-08-22 | $10.41 | $10.65 | 342,210 | — | — |
| 1991-08-21 | $10.16 | $10.40 | 221,837 | — | — |
| 1991-08-20 | $10.08 | $10.31 | 181,252 | — | — |
| 1991-08-19 | $10.08 | $10.31 | 571,888 | — | — |
| 1991-08-16 | $10.41 | $10.65 | 346,822 | — | — |
| 1991-08-15 | $10.60 | $10.84 | 406,778 | — | — |
| 1991-08-14 | $10.52 | $10.76 | 259,194 | — | — |
| 1991-08-13 | $10.41 | $10.65 | 283,638 | — | — |
| 1991-08-12 | $10.27 | $10.51 | 164,648 | — | — |
| 1991-08-09 | $10.11 | $10.34 | 116,222 | — | — |
| 1991-08-08 | $10.14 | $10.37 | 134,670 | — | — |
| 1991-08-07 | $10.16 | $10.40 | 133,748 | — | — |
| 1991-08-06 | $10.11 | $10.34 | 193,704 | — | — |
| 1991-08-05 | $10.08 | $10.31 | 93,624 | — | — |
| 1991-08-02 | $10.08 | $10.31 | 293,323 | — | — |
| 1991-08-01 | $10.00 | $10.23 | 1,196,814 | — | — |
| 1991-07-31 | $9.97 | $10.20 | 303,931 | — | — |
| 1991-07-30 | $10.14 | $10.37 | 390,175 | — | — |
| 1991-07-29 | $10.19 | $10.42 | 77,482 | — | — |
| 1991-07-26 | $10.35 | $10.59 | 392,481 | — | — |
| 1991-07-25 | $10.46 | $10.70 | 321,918 | — | — |
| 1991-07-24 | $10.38 | $10.62 | 244,436 | — | — |
| 1991-07-23 | $10.38 | $10.62 | 223,682 | — | — |
| 1991-07-22 | $10.52 | $10.76 | 342,210 | — | — |
| 1991-07-19 | $10.16 | $10.40 | 313,155 | — | — |
| 1991-07-18 | $10.11 | $10.34 | 463,045 | — | — |
| 1991-07-17 | $10.19 | $10.42 | 557,591 | — | — |
| 1991-07-16 | $9.57 | $9.79 | 291,017 | — | — |
| 1991-07-15 | $9.57 | $9.79 | 320,534 | — | — |
| 1991-07-12 | $9.54 | $9.76 | 501,324 | — | — |
| 1991-07-11 | $9.49 | $9.70 | 269,341 | — | — |
| 1991-07-10 | $9.78 | $10.01 | 121,296 | — | — |
| 1991-07-09 | $9.68 | $9.90 | 153,580 | — | — |
| 1991-07-08 | $9.95 | $10.17 | 196,010 | — | — |
| 1991-07-05 | $9.95 | $10.17 | 236,596 | — | — |
| 1991-07-03 | $9.78 | $10.01 | 125,908 | — | — |
| 1991-07-02 | $9.87 | $10.09 | 548,828 | — | — |
| 1991-07-01 | $9.57 | $9.79 | 273,030 | — | — |
| 1991-06-28 | $9.54 | $9.76 | 157,730 | — | — |
| 1991-06-27 | $9.65 | $9.87 | 220,915 | — | — |
| 1991-06-26 | $9.62 | $9.84 | 327,452 | — | — |
| 1991-06-25 | $9.43 | $9.65 | 141,127 | — | — |
| 1991-06-24 | $9.35 | $9.56 | 48,887 | — | — |
| 1991-06-21 | $9.46 | $9.68 | 331,603 | — | — |
| 1991-06-20 | $9.27 | $9.48 | 71,025 | — | — |
| 1991-06-19 | $9.30 | $9.51 | 247,203 | — | — |
| 1991-06-18 | $9.38 | $9.59 | 95,007 | — | — |
| 1991-06-17 | $9.35 | $9.56 | 163,265 | — | — |
| 1991-06-14 | $9.43 | $9.65 | 215,380 | — | — |
| 1991-06-13 | $9.40 | $9.62 | 60,878 | — | — |
| 1991-06-12 | $9.30 | $9.51 | 165,110 | — | — |
| 1991-06-11 | $9.49 | $9.70 | 73,331 | — | — |
| 1991-06-10 | $9.46 | $9.68 | 191,859 | — | — |
| 1991-06-07 | $9.32 | $9.54 | 220,915 | — | — |
| 1991-06-06 | $9.32 | $9.54 | 201,083 | — | — |
| 1991-06-05 | $9.35 | $9.56 | 263,806 | — | — |
| 1991-06-04 | $9.13 | $9.34 | 584,340 | — | — |
| 1991-06-03 | $9.22 | $9.43 | 3,089,118 | — | — |
| 1991-05-31 | $9.13 | $9.34 | 297,935 | — | — |
| 1991-05-30 | $9.08 | $9.29 | 311,310 | — | — |
| 1991-05-29 | $9.00 | $9.20 | 226,910 | — | — |
| 1991-05-28 | $9.00 | $9.20 | 462,122 | — | — |
| 1991-05-24 | $8.73 | $8.93 | 84,861 | — | — |
| 1991-05-23 | $8.62 | $8.82 | 122,679 | — | — |
| 1991-05-22 | $8.70 | $8.90 | 150,351 | — | — |
| 1991-05-21 | $8.75 | $8.95 | 163,265 | — | — |
| 1991-05-20 | $8.86 | $9.07 | 411,852 | — | — |
| 1991-05-17 | $8.86 | $9.07 | 225,066 | — | — |
| 1991-05-16 | $8.89 | $9.09 | 136,054 | — | — |
| 1991-05-15 | $8.67 | $8.87 | 200,161 | — | — |
| 1991-05-14 | $8.65 | $8.84 | 279,948 | — | — |
| 1991-05-13 | $8.86 | $9.07 | 120,373 | — | — |
| 1991-05-10 | $8.73 | $8.93 | 511,932 | — | — |
| 1991-05-09 | $9.16 | $9.37 | 319,612 | — | — |
| 1991-05-08 | $9.32 | $9.54 | 183,096 | — | — |
| 1991-05-07 | $9.54 | $9.76 | 320,534 | — | — |
| 1991-05-06 | $9.62 | $9.84 | 287,328 | — | — |
| 1991-05-03 | $9.73 | $9.95 | 103,770 | — | — |
| 1991-05-02 | $9.73 | $9.95 | 294,707 | — | — |
| 1991-05-01 | $9.76 | $9.98 | 446,442 | — | — |
| 1991-04-30 | $9.62 | $9.84 | 252,738 | — | — |
| 1991-04-29 | $9.24 | $9.45 | 276,259 | — | — |
| 1991-04-26 | $9.16 | $9.37 | 224,604 | — | — |
| 1991-04-25 | $9.11 | $9.32 | 309,004 | — | — |
| 1991-04-24 | $9.16 | $9.37 | 429,838 | — | — |
| 1991-04-23 | $8.84 | $9.04 | 642,452 | — | — |
| 1991-04-22 | $8.73 | $8.93 | 365,732 | — | — |
| 1991-04-19 | $8.62 | $8.82 | 287,789 | — | — |
| 1991-04-18 | $8.46 | $8.65 | 338,521 | — | — |
| 1991-04-17 | $8.24 | $8.43 | 505,014 | — | — |
| 1991-04-16 | $7.64 | $7.82 | 79,788 | — | — |
| 1991-04-15 | $7.67 | $7.85 | 93,624 | — | — |
| 1991-04-12 | $7.70 | $7.87 | 55,805 | — | — |
| 1991-04-11 | $7.78 | $7.96 | 73,792 | — | — |
| 1991-04-10 | $7.67 | $7.85 | 168,799 | — | — |
| 1991-04-09 | $7.81 | $7.98 | 135,593 | — | — |
| 1991-04-08 | $7.86 | $8.04 | 46,581 | — | — |
| 1991-04-05 | $7.81 | $7.98 | 267,957 | — | — |
| 1991-04-04 | $8.05 | $8.23 | 114,839 | — | — |
| 1991-04-03 | $8.00 | $8.18 | 196,471 | — | — |
| 1991-04-02 | $8.02 | $8.21 | 163,726 | — | — |
| 1991-04-01 | $7.91 | $8.10 | 206,156 | — | — |
| 1991-03-28 | $8.10 | $8.29 | 139,744 | — | — |
| 1991-03-27 | $8.00 | $8.18 | 179,407 | — | — |
| 1991-03-26 | $8.02 | $8.21 | 108,843 | — | — |
| 1991-03-25 | $7.94 | $8.12 | 53,038 | — | — |
| 1991-03-22 | $7.83 | $8.01 | 94,085 | — | — |
| 1991-03-21 | $7.81 | $7.98 | 172,950 | — | — |
| 1991-03-20 | $7.81 | $7.98 | 285,022 | — | — |
| 1991-03-19 | $7.86 | $8.04 | 264,729 | — | — |
| 1991-03-18 | $7.91 | $8.10 | 224,143 | — | — |
| 1991-03-15 | $7.91 | $8.10 | 298,858 | — | — |
| 1991-03-14 | $8.00 | $8.18 | 136,515 | — | — |
| 1991-03-13 | $8.02 | $8.21 | 484,260 | — | — |
| 1991-03-12 | $8.05 | $8.23 | 134,209 | — | — |
| 1991-03-11 | $8.02 | $8.21 | 114,378 | — | — |
| 1991-03-08 | $8.02 | $8.21 | 187,247 | — | — |
| 1991-03-07 | $8.02 | $8.21 | 304,392 | — | — |
| 1991-03-06 | $8.02 | $8.21 | 1,170,987 | — | — |
| 1991-03-05 | $8.08 | $8.26 | 227,372 | — | — |
| 1991-03-04 | $8.05 | $8.23 | 205,234 | — | — |
| 1991-03-01 | $8.16 | $8.34 | 462,122 | — | — |
| 1991-02-28 | $8.02 | $8.21 | 246,281 | — | — |
| 1991-02-27 | $8.16 | $8.34 | 294,246 | — | — |
| 1991-02-26 | $7.81 | $7.98 | 207,540 | — | — |
| 1991-02-25 | $7.94 | $8.12 | 103,770 | — | — |
| 1991-02-22 | $7.89 | $8.07 | 110,688 | — | — |
| 1991-02-21 | $7.81 | $7.98 | 84,861 | — | — |
| 1991-02-20 | $8.02 | $8.21 | 71,025 | — | — |
| 1991-02-19 | $8.24 | $8.43 | 249,509 | — | — |
| 1991-02-15 | $8.27 | $8.46 | 355,124 | — | — |
| 1991-02-14 | $7.91 | $8.10 | 257,350 | — | — |
| 1991-02-13 | $8.08 | $8.26 | 231,061 | — | — |
| 1991-02-12 | $7.89 | $8.07 | 425,226 | — | — |
| 1991-02-11 | $7.75 | $7.93 | 497,635 | — | — |
| 1991-02-08 | $7.48 | $7.65 | 676,119 | — | — |
| 1991-02-07 | $7.43 | $7.60 | 311,771 | — | — |
| 1991-02-06 | $7.62 | $7.79 | 260,578 | — | — |
| 1991-02-05 | $7.75 | $7.93 | 200,161 | — | — |
| 1991-02-04 | $7.83 | $8.01 | 271,647 | — | — |
| 1991-02-01 | $7.67 | $7.85 | 622,159 | — | — |
| 1991-01-31 | $7.53 | $7.71 | 230,600 | — | — |
| 1991-01-30 | $7.45 | $7.62 | 479,648 | — | — |
| 1991-01-29 | $7.13 | $7.29 | 179,868 | — | — |
| 1991-01-28 | $7.24 | $7.40 | 59,495 | — | — |
| 1991-01-25 | $7.32 | $7.49 | 103,770 | — | — |
| 1991-01-24 | $7.32 | $7.49 | 164,648 | — | — |
| 1991-01-23 | $7.32 | $7.49 | 154,502 | — | — |
| 1991-01-22 | $7.37 | $7.54 | 110,227 | — | — |
| 1991-01-21 | $7.48 | $7.65 | 123,140 | — | — |
| 1991-01-18 | $7.34 | $7.51 | 243,052 | — | — |
| 1991-01-17 | $6.91 | $7.07 | 414,158 | — | — |
| 1991-01-16 | $6.75 | $6.90 | 190,937 | — | — |
| 1991-01-15 | $6.61 | $6.76 | 290,095 | — | — |
| 1991-01-14 | $6.56 | $6.71 | 115,300 | — | — |
| 1991-01-11 | $6.61 | $6.76 | 98,236 | — | — |
| 1991-01-10 | $6.45 | $6.60 | 101,464 | — | — |
| 1991-01-09 | $6.45 | $6.60 | 294,246 | — | — |
| 1991-01-08 | $6.72 | $6.88 | 111,149 | — | — |
| 1991-01-07 | $6.61 | $6.76 | 50,271 | — | — |
| 1991-01-04 | $6.67 | $6.82 | 70,564 | — | — |
| 1991-01-03 | $6.69 | $6.85 | 158,653 | — | — |
| 1991-01-02 | $6.80 | $6.96 | 148,968 | — | — |