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
- 1989-06-20 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 | $7.61 | $8.51 | 391 | — | — |
| 1991-12-30 | $7.55 | $8.44 | 1,953 | — | — |
| 1991-12-27 | $7.17 | $8.01 | 78,140 | — | — |
| 1991-12-26 | $7.55 | $8.44 | 391 | — | — |
| 1991-12-24 | $7.36 | $8.23 | 0 | — | — |
| 1991-12-23 | $7.36 | $8.23 | 17,972 | — | — |
| 1991-12-20 | $7.55 | $8.44 | 0 | — | — |
| 1991-12-19 | $7.55 | $8.44 | 14,847 | — | — |
| 1991-12-18 | $7.81 | $8.73 | 0 | — | — |
| 1991-12-17 | $7.81 | $8.73 | 781 | — | — |
| 1991-12-16 | $7.74 | $8.66 | 0 | — | — |
| 1991-12-13 | $7.74 | $8.66 | 0 | — | — |
| 1991-12-12 | $7.74 | $8.66 | 0 | — | — |
| 1991-12-11 | $7.74 | $8.66 | 0 | — | — |
| 1991-12-10 | $7.74 | $8.66 | 49,619 | — | — |
| 1991-12-09 | $7.61 | $8.51 | 2,344 | — | — |
| 1991-12-06 | $7.68 | $8.58 | 391 | — | — |
| 1991-12-05 | $7.87 | $8.80 | 5,860 | — | — |
| 1991-12-04 | $7.87 | $8.80 | 0 | — | — |
| 1991-12-03 | $7.87 | $8.80 | 13,284 | — | — |
| 1991-12-02 | $7.81 | $8.73 | 7,033 | — | — |
| 1991-11-29 | $8.06 | $8.93 | 0 | — | — |
| 1991-11-27 | $8.06 | $8.93 | 4,298 | — | — |
| 1991-11-26 | $8.06 | $8.93 | 781 | — | — |
| 1991-11-25 | $8.06 | $8.93 | 1,172 | — | — |
| 1991-11-22 | $8.06 | $8.93 | 1,172 | — | — |
| 1991-11-21 | $7.81 | $8.64 | 7,423 | — | — |
| 1991-11-20 | $8.00 | $8.85 | 1,172 | — | — |
| 1991-11-19 | $8.00 | $8.85 | 8,205 | — | — |
| 1991-11-18 | $7.87 | $8.71 | 59,386 | — | — |
| 1991-11-15 | $7.87 | $8.71 | 2,344 | — | — |
| 1991-11-14 | $7.87 | $8.71 | 3,516 | — | — |
| 1991-11-13 | $8.19 | $9.07 | 2,344 | — | — |
| 1991-11-12 | $8.19 | $9.07 | 130,884 | — | — |
| 1991-11-11 | $8.19 | $9.07 | 139,089 | — | — |
| 1991-11-08 | $7.42 | $8.22 | 76,577 | — | — |
| 1991-11-07 | $7.55 | $8.36 | 4,298 | — | — |
| 1991-11-06 | $7.55 | $8.36 | 5,470 | — | — |
| 1991-11-05 | $7.36 | $8.15 | 781 | — | — |
| 1991-11-04 | $7.55 | $8.36 | 391 | — | — |
| 1991-11-01 | $7.39 | $8.18 | 61,730 | — | — |
| 1991-10-31 | $7.29 | $8.08 | 6,251 | — | — |
| 1991-10-30 | $7.29 | $8.08 | 46,884 | — | — |
| 1991-10-29 | $6.91 | $7.65 | 0 | — | — |
| 1991-10-28 | $6.91 | $7.65 | 14,847 | — | — |
| 1991-10-25 | $7.17 | $7.93 | 781 | — | — |
| 1991-10-24 | $7.10 | $7.86 | 3,907 | — | — |
| 1991-10-23 | $7.10 | $7.86 | 6,642 | — | — |
| 1991-10-22 | $7.10 | $7.86 | 5,079 | — | — |
| 1991-10-21 | $7.29 | $8.08 | 391 | — | — |
| 1991-10-18 | $7.29 | $8.08 | 781 | — | — |
| 1991-10-17 | $7.33 | $8.11 | 0 | — | — |
| 1991-10-16 | $7.33 | $8.11 | 391 | — | — |
| 1991-10-15 | $7.36 | $8.15 | 1,563 | — | — |
| 1991-10-14 | $7.17 | $7.93 | 4,688 | — | — |
| 1991-10-11 | $7.10 | $7.86 | 8,205 | — | — |
| 1991-10-10 | $7.55 | $8.36 | 12,893 | — | — |
| 1991-10-09 | $7.23 | $8.00 | 0 | — | — |
| 1991-10-08 | $7.23 | $8.00 | 7,423 | — | — |
| 1991-10-07 | $7.55 | $8.36 | 0 | — | — |
| 1991-10-04 | $7.55 | $8.36 | 1,953 | — | — |
| 1991-10-03 | $7.55 | $8.36 | 0 | — | — |
| 1991-10-02 | $7.55 | $8.36 | 0 | — | — |
| 1991-10-01 | $7.55 | $8.36 | 0 | — | — |
| 1991-09-30 | $7.55 | $8.36 | 391 | — | — |
| 1991-09-27 | $7.23 | $8.00 | 391 | — | — |
| 1991-09-26 | $7.42 | $8.22 | 3,907 | — | — |
| 1991-09-25 | $7.26 | $8.04 | 391 | — | — |
| 1991-09-24 | $7.74 | $8.57 | 391 | — | — |
| 1991-09-23 | $7.81 | $8.64 | 44,930 | — | — |
| 1991-09-20 | $7.29 | $8.08 | 0 | — | — |
| 1991-09-19 | $7.29 | $8.08 | 3,907 | — | — |
| 1991-09-18 | $7.68 | $8.50 | 0 | — | — |
| 1991-09-17 | $7.68 | $8.50 | 0 | — | — |
| 1991-09-16 | $7.68 | $8.50 | 2,344 | — | — |
| 1991-09-13 | $7.68 | $8.50 | 0 | — | — |
| 1991-09-12 | $7.68 | $8.50 | 391 | — | — |
| 1991-09-11 | $7.29 | $8.08 | 0 | — | — |
| 1991-09-10 | $7.29 | $8.08 | 27,740 | — | — |
| 1991-09-09 | $7.68 | $8.50 | 5,860 | — | — |
| 1991-09-06 | $7.17 | $7.93 | 0 | — | — |
| 1991-09-05 | $7.17 | $7.93 | 781 | — | — |
| 1991-09-04 | $7.55 | $8.36 | 27,740 | — | — |
| 1991-09-03 | $7.42 | $8.22 | 6,642 | — | — |
| 1991-08-30 | $6.97 | $7.72 | 3,907 | — | — |
| 1991-08-29 | $7.17 | $7.85 | 0 | — | — |
| 1991-08-28 | $7.17 | $7.85 | 0 | — | — |
| 1991-08-27 | $7.17 | $7.85 | 9,767 | — | — |
| 1991-08-26 | $6.97 | $7.64 | 7,814 | — | — |
| 1991-08-23 | $6.91 | $7.57 | 1,172 | — | — |
| 1991-08-22 | $6.91 | $7.57 | 1,563 | — | — |
| 1991-08-21 | $6.91 | $7.57 | 1,563 | — | — |
| 1991-08-20 | $6.72 | $7.36 | 10,549 | — | — |
| 1991-08-19 | $6.65 | $7.29 | 1,953 | — | — |
| 1991-08-16 | $7.04 | $7.71 | 3,516 | — | — |
| 1991-08-15 | $6.65 | $7.29 | 0 | — | — |
| 1991-08-14 | $6.65 | $7.29 | 12,502 | — | — |
| 1991-08-13 | $6.59 | $7.22 | 12,112 | — | — |
| 1991-08-12 | $6.88 | $7.53 | 1,953 | — | — |
| 1991-08-09 | $6.59 | $7.22 | 0 | — | — |
| 1991-08-08 | $6.59 | $7.22 | 7,814 | — | — |
| 1991-08-07 | $6.91 | $7.57 | 0 | — | — |
| 1991-08-06 | $6.91 | $7.57 | 2,735 | — | — |
| 1991-08-05 | $6.46 | $7.08 | 21,488 | — | — |
| 1991-08-02 | $6.78 | $7.43 | 2,735 | — | — |
| 1991-08-01 | $6.78 | $7.43 | 781 | — | — |
| 1991-07-31 | $6.46 | $7.08 | 0 | — | — |
| 1991-07-30 | $6.46 | $7.08 | 89,861 | — | — |
| 1991-07-29 | $6.78 | $7.43 | 60,558 | — | — |
| 1991-07-26 | $6.78 | $7.43 | 2,344 | — | — |
| 1991-07-25 | $6.27 | $6.87 | 781 | — | — |
| 1991-07-24 | $6.27 | $6.87 | 1,172 | — | — |
| 1991-07-23 | $6.65 | $7.29 | 8,986 | — | — |
| 1991-07-22 | $6.53 | $7.15 | 1,953 | — | — |
| 1991-07-19 | $6.40 | $7.01 | 11,330 | — | — |
| 1991-07-18 | $6.40 | $7.01 | 50,009 | — | — |
| 1991-07-17 | $6.53 | $7.15 | 8,205 | — | — |
| 1991-07-16 | $6.65 | $7.29 | 781 | — | — |
| 1991-07-15 | $6.65 | $7.29 | 0 | — | — |
| 1991-07-12 | $6.65 | $7.29 | 1,172 | — | — |
| 1991-07-11 | $6.08 | $6.65 | 0 | — | — |
| 1991-07-10 | $6.08 | $6.65 | 0 | — | — |
| 1991-07-09 | $6.08 | $6.65 | 13,674 | — | — |
| 1991-07-08 | $6.14 | $6.72 | 0 | — | — |
| 1991-07-05 | $6.14 | $6.72 | 0 | — | — |
| 1991-07-03 | $6.14 | $6.72 | 39,070 | — | — |
| 1991-07-02 | $6.14 | $6.72 | 391 | — | — |
| 1991-07-01 | $6.21 | $6.80 | 2,735 | — | — |
| 1991-06-28 | $6.05 | $6.62 | 0 | — | — |
| 1991-06-27 | $6.05 | $6.62 | 11,330 | — | — |
| 1991-06-26 | $6.21 | $6.80 | 0 | — | — |
| 1991-06-25 | $6.21 | $6.80 | 391 | — | — |
| 1991-06-24 | $6.14 | $6.72 | 0 | — | — |
| 1991-06-21 | $6.14 | $6.72 | 0 | — | — |
| 1991-06-20 | $6.14 | $6.72 | 0 | — | — |
| 1991-06-19 | $6.14 | $6.72 | 391 | — | — |
| 1991-06-18 | $6.53 | $7.15 | 0 | — | — |
| 1991-06-17 | $6.53 | $7.15 | 0 | — | — |
| 1991-06-14 | $6.53 | $7.15 | 0 | — | — |
| 1991-06-13 | $6.53 | $7.15 | 0 | — | — |
| 1991-06-12 | $6.53 | $7.15 | 2,344 | — | — |
| 1991-06-11 | $6.27 | $6.87 | 0 | — | — |
| 1991-06-10 | $6.27 | $6.87 | 0 | — | — |
| 1991-06-07 | $6.27 | $6.87 | 0 | — | — |
| 1991-06-06 | $6.27 | $6.87 | 0 | — | — |
| 1991-06-05 | $6.27 | $6.87 | 0 | — | — |
| 1991-06-04 | $6.27 | $6.87 | 17,581 | — | — |
| 1991-06-03 | $6.65 | $7.29 | 0 | — | — |
| 1991-05-31 | $6.65 | $7.29 | 1,172 | — | — |
| 1991-05-30 | $6.01 | $6.51 | 0 | — | — |
| 1991-05-29 | $6.01 | $6.51 | 0 | — | — |
| 1991-05-28 | $6.01 | $6.51 | 0 | — | — |
| 1991-05-24 | $6.01 | $6.51 | 0 | — | — |
| 1991-05-23 | $6.01 | $6.51 | 0 | — | — |
| 1991-05-22 | $6.01 | $6.51 | 3,126 | — | — |
| 1991-05-21 | $6.59 | $7.13 | 10,158 | — | — |
| 1991-05-20 | $6.01 | $6.51 | 0 | — | — |
| 1991-05-17 | $6.01 | $6.51 | 10,158 | — | — |
| 1991-05-16 | $5.82 | $6.30 | 0 | — | — |
| 1991-05-15 | $5.82 | $6.30 | 0 | — | — |
| 1991-05-14 | $5.82 | $6.30 | 0 | — | — |
| 1991-05-13 | $5.82 | $6.30 | 0 | — | — |
| 1991-05-10 | $5.82 | $6.30 | 11,721 | — | — |
| 1991-05-09 | $5.95 | $6.44 | 0 | — | — |
| 1991-05-08 | $5.95 | $6.44 | 3,907 | — | — |
| 1991-05-07 | $5.95 | $6.44 | 781 | — | — |
| 1991-05-06 | $5.95 | $6.44 | 0 | — | — |
| 1991-05-03 | $5.95 | $6.44 | 0 | — | — |
| 1991-05-02 | $5.95 | $6.44 | 0 | — | — |
| 1991-05-01 | $5.95 | $6.44 | 13,674 | — | — |
| 1991-04-30 | $5.69 | $6.16 | 0 | — | — |
| 1991-04-29 | $5.69 | $6.16 | 0 | — | — |
| 1991-04-26 | $5.69 | $6.16 | 16,019 | — | — |
| 1991-04-25 | $5.57 | $6.02 | 0 | — | — |
| 1991-04-24 | $5.57 | $6.02 | 0 | — | — |
| 1991-04-23 | $5.57 | $6.02 | 0 | — | — |
| 1991-04-22 | $5.57 | $6.02 | 391 | — | — |
| 1991-04-19 | $5.89 | $6.37 | 391 | — | — |
| 1991-04-18 | $5.57 | $6.02 | 0 | — | — |
| 1991-04-17 | $5.57 | $6.02 | 0 | — | — |
| 1991-04-16 | $5.57 | $6.02 | 2,735 | — | — |
| 1991-04-15 | $5.63 | $6.09 | 0 | — | — |
| 1991-04-12 | $5.63 | $6.09 | 19,144 | — | — |
| 1991-04-11 | $5.69 | $6.16 | 17,581 | — | — |
| 1991-04-10 | $6.01 | $6.51 | 391 | — | — |
| 1991-04-09 | $5.89 | $6.37 | 3,907 | — | — |
| 1991-04-08 | $5.63 | $6.09 | 0 | — | — |
| 1991-04-05 | $5.63 | $6.09 | 1,172 | — | — |
| 1991-04-04 | $6.14 | $6.64 | 0 | — | — |
| 1991-04-03 | $6.14 | $6.64 | 3,907 | — | — |
| 1991-04-02 | $5.63 | $6.09 | 0 | — | — |
| 1991-04-01 | $5.63 | $6.09 | 0 | — | — |
| 1991-03-28 | $5.63 | $6.09 | 11,721 | — | — |
| 1991-03-27 | $5.76 | $6.23 | 1,953 | — | — |
| 1991-03-26 | $6.21 | $6.71 | 0 | — | — |
| 1991-03-25 | $6.21 | $6.71 | 7,814 | — | — |
| 1991-03-22 | $6.21 | $6.71 | 7,423 | — | — |
| 1991-03-21 | $6.53 | $7.06 | 1,172 | — | — |
| 1991-03-20 | $6.37 | $6.89 | 14,456 | — | — |
| 1991-03-19 | $6.21 | $6.71 | 0 | — | — |
| 1991-03-18 | $6.21 | $6.71 | 1,953 | — | — |
| 1991-03-15 | $6.21 | $6.71 | 20,707 | — | — |
| 1991-03-14 | $6.21 | $6.71 | 1,953 | — | — |
| 1991-03-13 | $6.27 | $6.78 | 16,800 | — | — |
| 1991-03-12 | $6.21 | $6.71 | 1,953 | — | — |
| 1991-03-11 | $6.24 | $6.75 | 15,628 | — | — |
| 1991-03-08 | $6.27 | $6.78 | 0 | — | — |
| 1991-03-07 | $6.27 | $6.78 | 1,953 | — | — |
| 1991-03-06 | $6.17 | $6.68 | 19,535 | — | — |
| 1991-03-05 | $6.01 | $6.51 | 8,205 | — | — |
| 1991-03-04 | $6.01 | $6.51 | 6,642 | — | — |
| 1991-03-01 | $6.01 | $6.51 | 0 | — | — |
| 1991-02-28 | $6.01 | $6.51 | 18,363 | — | — |
| 1991-02-27 | $5.50 | $5.88 | 0 | — | — |
| 1991-02-26 | $5.50 | $5.88 | 0 | — | — |
| 1991-02-25 | $5.50 | $5.88 | 1,953 | — | — |
| 1991-02-22 | $5.73 | $6.11 | 0 | — | — |
| 1991-02-21 | $5.73 | $6.11 | 1,953 | — | — |
| 1991-02-20 | $5.57 | $5.94 | 3,907 | — | — |
| 1991-02-19 | $5.89 | $6.29 | 5,470 | — | — |
| 1991-02-15 | $5.50 | $5.88 | 0 | — | — |
| 1991-02-14 | $5.50 | $5.88 | 0 | — | — |
| 1991-02-13 | $5.50 | $5.88 | 391 | — | — |
| 1991-02-12 | $5.50 | $5.88 | 7,814 | — | — |
| 1991-02-11 | $5.57 | $5.94 | 7,814 | — | — |
| 1991-02-08 | $5.12 | $5.47 | 0 | — | — |
| 1991-02-07 | $5.12 | $5.47 | 0 | — | — |
| 1991-02-06 | $5.12 | $5.47 | 1,953 | — | — |
| 1991-02-05 | $5.12 | $5.47 | 0 | — | — |
| 1991-02-04 | $5.12 | $5.47 | 6,251 | — | — |
| 1991-02-01 | $5.44 | $5.81 | 781 | — | — |
| 1991-01-31 | $5.50 | $5.88 | 0 | — | — |
| 1991-01-30 | $5.50 | $5.88 | 0 | — | — |
| 1991-01-29 | $5.50 | $5.88 | 0 | — | — |
| 1991-01-28 | $5.50 | $5.88 | 0 | — | — |
| 1991-01-25 | $5.50 | $5.88 | 0 | — | — |
| 1991-01-24 | $5.50 | $5.88 | 8,595 | — | — |
| 1991-01-23 | $5.37 | $5.74 | 8,205 | — | — |
| 1991-01-22 | $5.09 | $5.43 | 1,953 | — | — |
| 1991-01-21 | $5.12 | $5.47 | 0 | — | — |
| 1991-01-18 | $5.12 | $5.47 | 0 | — | — |
| 1991-01-17 | $5.12 | $5.47 | 2,344 | — | — |
| 1991-01-16 | $5.37 | $5.74 | 0 | — | — |
| 1991-01-15 | $5.37 | $5.74 | 8,205 | — | — |
| 1991-01-14 | $5.37 | $5.74 | 0 | — | — |
| 1991-01-11 | $5.37 | $5.74 | 0 | — | — |
| 1991-01-10 | $5.37 | $5.74 | 0 | — | — |
| 1991-01-09 | $5.37 | $5.74 | 0 | — | — |
| 1991-01-08 | $5.37 | $5.74 | 0 | — | — |
| 1991-01-07 | $5.37 | $5.74 | 0 | — | — |
| 1991-01-04 | $5.37 | $5.74 | 11,721 | — | — |
| 1991-01-03 | $5.31 | $5.67 | 781 | — | — |
| 1991-01-02 | $5.76 | $6.15 | 391 | — | — |