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
- 1988-09-26 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 | $7.50 | $11.63 | 31,300 | — | — |
| 1991-12-30 | $7.50 | $11.63 | 53,400 | — | — |
| 1991-12-27 | $7.38 | $11.43 | 39,900 | — | — |
| 1991-12-26 | $7.38 | $11.43 | 27,300 | — | — |
| 1991-12-24 | $7.38 | $11.43 | 36,400 | — | — |
| 1991-12-23 | $7.25 | $11.24 | 108,200 | — | — |
| 1991-12-20 | $7.25 | $11.24 | 120,300 | — | — |
| 1991-12-19 | $7.13 | $11.04 | 37,800 | — | — |
| 1991-12-18 | $7.25 | $11.24 | 31,500 | — | — |
| 1991-12-17 | $7.25 | $11.24 | 72,300 | — | — |
| 1991-12-16 | $7.13 | $11.04 | 25,200 | — | — |
| 1991-12-13 | $7.13 | $11.04 | 40,500 | — | — |
| 1991-12-12 | $7.25 | $11.24 | 51,600 | — | — |
| 1991-12-11 | $7.25 | $11.24 | 52,500 | — | — |
| 1991-12-10 | $7.25 | $11.24 | 45,800 | — | — |
| 1991-12-09 | $7.25 | $11.24 | 44,900 | — | — |
| 1991-12-06 | $7.50 | $11.50 | 41,100 | — | — |
| 1991-12-05 | $7.38 | $11.31 | 81,300 | — | — |
| 1991-12-04 | $7.63 | $11.69 | 15,300 | — | — |
| 1991-12-03 | $7.63 | $11.69 | 60,300 | — | — |
| 1991-12-02 | $7.50 | $11.50 | 141,700 | — | — |
| 1991-11-29 | $7.38 | $11.31 | 10,600 | — | — |
| 1991-11-27 | $7.25 | $11.12 | 39,100 | — | — |
| 1991-11-26 | $7.38 | $11.31 | 20,300 | — | — |
| 1991-11-25 | $7.38 | $11.31 | 28,900 | — | — |
| 1991-11-22 | $7.25 | $11.12 | 79,500 | — | — |
| 1991-11-21 | $7.25 | $11.12 | 117,900 | — | — |
| 1991-11-20 | $7.50 | $11.50 | 32,000 | — | — |
| 1991-11-19 | $7.50 | $11.50 | 66,400 | — | — |
| 1991-11-18 | $7.75 | $11.89 | 65,800 | — | — |
| 1991-11-15 | $7.63 | $11.69 | 51,500 | — | — |
| 1991-11-14 | $7.75 | $11.89 | 38,100 | — | — |
| 1991-11-13 | $7.63 | $11.69 | 60,400 | — | — |
| 1991-11-12 | $7.75 | $11.89 | 45,400 | — | — |
| 1991-11-11 | $7.75 | $11.89 | 25,600 | — | — |
| 1991-11-08 | $7.75 | $11.89 | 58,400 | — | — |
| 1991-11-07 | $8.00 | $12.15 | 71,100 | — | — |
| 1991-11-06 | $7.75 | $11.77 | 26,600 | — | — |
| 1991-11-05 | $7.75 | $11.77 | 83,400 | — | — |
| 1991-11-04 | $7.63 | $11.58 | 68,100 | — | — |
| 1991-11-01 | $7.88 | $11.96 | 95,400 | — | — |
| 1991-10-31 | $7.75 | $11.77 | 69,000 | — | — |
| 1991-10-30 | $7.75 | $11.77 | 71,000 | — | — |
| 1991-10-29 | $7.63 | $11.58 | 35,400 | — | — |
| 1991-10-28 | $7.63 | $11.58 | 21,800 | — | — |
| 1991-10-25 | $7.50 | $11.39 | 17,600 | — | — |
| 1991-10-24 | $7.63 | $11.58 | 43,100 | — | — |
| 1991-10-23 | $7.63 | $11.58 | 28,600 | — | — |
| 1991-10-22 | $7.63 | $11.58 | 58,200 | — | — |
| 1991-10-21 | $7.50 | $11.39 | 58,900 | — | — |
| 1991-10-18 | $7.63 | $11.58 | 29,300 | — | — |
| 1991-10-17 | $7.63 | $11.58 | 23,900 | — | — |
| 1991-10-16 | $7.63 | $11.58 | 23,100 | — | — |
| 1991-10-15 | $7.63 | $11.58 | 38,000 | — | — |
| 1991-10-14 | $7.50 | $11.39 | 44,600 | — | — |
| 1991-10-11 | $7.63 | $11.58 | 12,900 | — | — |
| 1991-10-10 | $7.50 | $11.39 | 52,000 | — | — |
| 1991-10-09 | $7.38 | $11.20 | 36,200 | — | — |
| 1991-10-08 | $7.63 | $11.58 | 43,100 | — | — |
| 1991-10-07 | $7.63 | $11.46 | 44,700 | — | — |
| 1991-10-04 | $7.50 | $11.27 | 60,600 | — | — |
| 1991-10-03 | $7.50 | $11.27 | 77,500 | — | — |
| 1991-10-02 | $7.50 | $11.27 | 20,100 | — | — |
| 1991-10-01 | $7.38 | $11.08 | 86,100 | — | — |
| 1991-09-30 | $7.38 | $11.08 | 34,200 | — | — |
| 1991-09-27 | $7.38 | $11.08 | 35,700 | — | — |
| 1991-09-26 | $7.50 | $11.27 | 21,100 | — | — |
| 1991-09-25 | $7.38 | $11.08 | 34,300 | — | — |
| 1991-09-24 | $7.50 | $11.27 | 16,800 | — | — |
| 1991-09-23 | $7.25 | $10.90 | 17,700 | — | — |
| 1991-09-20 | $7.38 | $11.08 | 44,400 | — | — |
| 1991-09-19 | $7.50 | $11.27 | 32,900 | — | — |
| 1991-09-18 | $7.38 | $11.08 | 31,000 | — | — |
| 1991-09-17 | $7.38 | $11.08 | 45,000 | — | — |
| 1991-09-16 | $7.25 | $10.90 | 28,100 | — | — |
| 1991-09-13 | $7.25 | $10.90 | 44,300 | — | — |
| 1991-09-12 | $7.25 | $10.90 | 16,200 | — | — |
| 1991-09-11 | $7.25 | $10.90 | 33,800 | — | — |
| 1991-09-10 | $7.25 | $10.90 | 25,500 | — | — |
| 1991-09-09 | $7.25 | $10.90 | 36,300 | — | — |
| 1991-09-06 | $7.25 | $10.78 | 46,500 | — | — |
| 1991-09-05 | $7.25 | $10.78 | 27,100 | — | — |
| 1991-09-04 | $7.13 | $10.59 | 34,600 | — | — |
| 1991-09-03 | $7.13 | $10.59 | 92,100 | — | — |
| 1991-08-30 | $7.13 | $10.59 | 28,100 | — | — |
| 1991-08-29 | $7.13 | $10.59 | 29,500 | — | — |
| 1991-08-28 | $7.13 | $10.59 | 29,800 | — | — |
| 1991-08-27 | $7.13 | $10.59 | 58,200 | — | — |
| 1991-08-26 | $7.13 | $10.59 | 49,900 | — | — |
| 1991-08-23 | $7.13 | $10.59 | 80,700 | — | — |
| 1991-08-22 | $7.25 | $10.78 | 28,400 | — | — |
| 1991-08-21 | $7.25 | $10.78 | 40,200 | — | — |
| 1991-08-20 | $7.13 | $10.59 | 20,400 | — | — |
| 1991-08-19 | $7.25 | $10.78 | 45,100 | — | — |
| 1991-08-16 | $7.25 | $10.78 | 19,000 | — | — |
| 1991-08-15 | $7.25 | $10.78 | 31,200 | — | — |
| 1991-08-14 | $7.13 | $10.59 | 38,300 | — | — |
| 1991-08-13 | $7.25 | $10.78 | 35,700 | — | — |
| 1991-08-12 | $7.25 | $10.78 | 56,700 | — | — |
| 1991-08-09 | $7.25 | $10.78 | 29,200 | — | — |
| 1991-08-08 | $7.38 | $10.85 | 50,000 | — | — |
| 1991-08-07 | $7.13 | $10.48 | 66,200 | — | — |
| 1991-08-06 | $7.25 | $10.66 | 52,700 | — | — |
| 1991-08-05 | $7.13 | $10.48 | 38,900 | — | — |
| 1991-08-02 | $7.13 | $10.48 | 47,300 | — | — |
| 1991-08-01 | $7.00 | $10.29 | 91,000 | — | — |
| 1991-07-31 | $7.00 | $10.29 | 28,200 | — | — |
| 1991-07-30 | $7.00 | $10.29 | 46,500 | — | — |
| 1991-07-29 | $7.13 | $10.48 | 61,800 | — | — |
| 1991-07-26 | $7.13 | $10.48 | 27,100 | — | — |
| 1991-07-25 | $7.00 | $10.29 | 65,600 | — | — |
| 1991-07-24 | $7.13 | $10.48 | 33,300 | — | — |
| 1991-07-23 | $7.00 | $10.29 | 51,000 | — | — |
| 1991-07-22 | $7.00 | $10.29 | 34,900 | — | — |
| 1991-07-19 | $7.13 | $10.48 | 49,000 | — | — |
| 1991-07-18 | $7.13 | $10.48 | 90,400 | — | — |
| 1991-07-17 | $7.00 | $10.29 | 61,200 | — | — |
| 1991-07-16 | $7.00 | $10.29 | 28,400 | — | — |
| 1991-07-15 | $7.00 | $10.29 | 38,000 | — | — |
| 1991-07-12 | $7.00 | $10.29 | 56,700 | — | — |
| 1991-07-11 | $7.00 | $10.29 | 26,600 | — | — |
| 1991-07-10 | $6.88 | $10.11 | 92,100 | — | — |
| 1991-07-09 | $6.88 | $10.11 | 57,300 | — | — |
| 1991-07-08 | $7.00 | $10.18 | 66,000 | — | — |
| 1991-07-05 | $7.13 | $10.36 | 20,800 | — | — |
| 1991-07-03 | $7.00 | $10.18 | 22,800 | — | — |
| 1991-07-02 | $6.88 | $10.00 | 9,900 | — | — |
| 1991-07-01 | $7.00 | $10.18 | 94,100 | — | — |
| 1991-06-28 | $6.75 | $9.81 | 15,800 | — | — |
| 1991-06-27 | $6.75 | $9.81 | 19,500 | — | — |
| 1991-06-26 | $6.75 | $9.81 | 21,100 | — | — |
| 1991-06-25 | $6.88 | $10.00 | 19,500 | — | — |
| 1991-06-24 | $6.88 | $10.00 | 21,600 | — | — |
| 1991-06-21 | $7.00 | $10.18 | 32,900 | — | — |
| 1991-06-20 | $7.00 | $10.18 | 23,800 | — | — |
| 1991-06-19 | $6.88 | $10.00 | 35,300 | — | — |
| 1991-06-18 | $6.88 | $10.00 | 29,900 | — | — |
| 1991-06-17 | $6.88 | $10.00 | 41,300 | — | — |
| 1991-06-14 | $7.00 | $10.18 | 33,300 | — | — |
| 1991-06-13 | $7.00 | $10.18 | 21,700 | — | — |
| 1991-06-12 | $7.00 | $10.18 | 50,600 | — | — |
| 1991-06-11 | $6.88 | $10.00 | 34,500 | — | — |
| 1991-06-10 | $6.88 | $10.00 | 33,400 | — | — |
| 1991-06-07 | $7.13 | $10.24 | 54,000 | — | — |
| 1991-06-06 | $6.88 | $9.88 | 29,800 | — | — |
| 1991-06-05 | $7.00 | $10.06 | 24,900 | — | — |
| 1991-06-04 | $7.00 | $10.06 | 45,000 | — | — |
| 1991-06-03 | $6.75 | $9.71 | 55,800 | — | — |
| 1991-05-31 | $6.88 | $9.88 | 37,600 | — | — |
| 1991-05-30 | $6.75 | $9.71 | 33,400 | — | — |
| 1991-05-29 | $6.75 | $9.71 | 18,100 | — | — |
| 1991-05-28 | $6.75 | $9.71 | 24,600 | — | — |
| 1991-05-24 | $6.75 | $9.71 | 30,400 | — | — |
| 1991-05-23 | $6.88 | $9.88 | 23,000 | — | — |
| 1991-05-22 | $6.63 | $9.53 | 27,000 | — | — |
| 1991-05-21 | $6.63 | $9.53 | 48,800 | — | — |
| 1991-05-20 | $6.50 | $9.35 | 45,300 | — | — |
| 1991-05-17 | $6.63 | $9.53 | 34,100 | — | — |
| 1991-05-16 | $6.50 | $9.35 | 34,400 | — | — |
| 1991-05-15 | $6.63 | $9.53 | 43,100 | — | — |
| 1991-05-14 | $6.75 | $9.71 | 23,700 | — | — |
| 1991-05-13 | $6.75 | $9.71 | 19,100 | — | — |
| 1991-05-10 | $6.75 | $9.71 | 28,200 | — | — |
| 1991-05-09 | $6.75 | $9.71 | 24,500 | — | — |
| 1991-05-08 | $7.00 | $9.95 | 63,700 | — | — |
| 1991-05-07 | $7.00 | $9.95 | 50,500 | — | — |
| 1991-05-06 | $6.88 | $9.77 | 27,800 | — | — |
| 1991-05-03 | $6.88 | $9.77 | 53,100 | — | — |
| 1991-05-02 | $7.00 | $9.95 | 44,000 | — | — |
| 1991-05-01 | $6.88 | $9.77 | 41,800 | — | — |
| 1991-04-30 | $6.63 | $9.42 | 17,000 | — | — |
| 1991-04-29 | $6.63 | $9.42 | 30,800 | — | — |
| 1991-04-26 | $6.50 | $9.24 | 32,800 | — | — |
| 1991-04-25 | $6.63 | $9.42 | 1,900 | — | — |
| 1991-04-24 | $6.75 | $9.60 | 26,500 | — | — |
| 1991-04-23 | $6.63 | $9.42 | 26,800 | — | — |
| 1991-04-22 | $6.63 | $9.42 | 39,600 | — | — |
| 1991-04-19 | $6.88 | $9.77 | 32,700 | — | — |
| 1991-04-18 | $6.88 | $9.77 | 47,400 | — | — |
| 1991-04-17 | $6.88 | $9.77 | 40,900 | — | — |
| 1991-04-16 | $7.00 | $9.95 | 50,900 | — | — |
| 1991-04-15 | $6.75 | $9.60 | 33,400 | — | — |
| 1991-04-12 | $6.88 | $9.77 | 30,400 | — | — |
| 1991-04-11 | $6.88 | $9.77 | 59,300 | — | — |
| 1991-04-10 | $6.63 | $9.42 | 29,800 | — | — |
| 1991-04-09 | $6.88 | $9.77 | 35,300 | — | — |
| 1991-04-08 | $6.88 | $9.66 | 38,200 | — | — |
| 1991-04-05 | $6.88 | $9.66 | 46,300 | — | — |
| 1991-04-04 | $6.88 | $9.66 | 77,000 | — | — |
| 1991-04-03 | $6.75 | $9.49 | 62,100 | — | — |
| 1991-04-02 | $6.75 | $9.49 | 22,700 | — | — |
| 1991-04-01 | $6.63 | $9.31 | 28,100 | — | — |
| 1991-03-28 | $6.63 | $9.31 | 67,600 | — | — |
| 1991-03-27 | $6.50 | $9.13 | 56,400 | — | — |
| 1991-03-26 | $6.50 | $9.13 | 30,100 | — | — |
| 1991-03-25 | $6.50 | $9.13 | 42,400 | — | — |
| 1991-03-22 | $6.38 | $8.96 | 20,400 | — | — |
| 1991-03-21 | $6.25 | $8.78 | 58,700 | — | — |
| 1991-03-20 | $6.38 | $8.96 | 27,700 | — | — |
| 1991-03-19 | $6.13 | $8.61 | 26,400 | — | — |
| 1991-03-18 | $6.25 | $8.78 | 21,200 | — | — |
| 1991-03-15 | $6.25 | $8.78 | 43,100 | — | — |
| 1991-03-14 | $6.25 | $8.78 | 44,900 | — | — |
| 1991-03-13 | $6.25 | $8.78 | 18,800 | — | — |
| 1991-03-12 | $6.25 | $8.78 | 13,100 | — | — |
| 1991-03-11 | $6.25 | $8.78 | 16,700 | — | — |
| 1991-03-08 | $6.50 | $9.02 | 28,700 | — | — |
| 1991-03-07 | $6.38 | $8.85 | 28,400 | — | — |
| 1991-03-06 | $6.38 | $8.85 | 30,200 | — | — |
| 1991-03-05 | $6.38 | $8.85 | 53,800 | — | — |
| 1991-03-04 | $6.38 | $8.85 | 39,300 | — | — |
| 1991-03-01 | $6.38 | $8.85 | 52,500 | — | — |
| 1991-02-28 | $6.13 | $8.50 | 27,300 | — | — |
| 1991-02-27 | $6.13 | $8.50 | 23,400 | — | — |
| 1991-02-26 | $6.13 | $8.50 | 27,900 | — | — |
| 1991-02-25 | $6.13 | $8.50 | 26,500 | — | — |
| 1991-02-22 | $6.13 | $8.50 | 10,900 | — | — |
| 1991-02-21 | $6.25 | $8.68 | 21,700 | — | — |
| 1991-02-20 | $6.13 | $8.50 | 28,800 | — | — |
| 1991-02-19 | $6.13 | $8.50 | 77,400 | — | — |
| 1991-02-15 | $6.63 | $9.20 | 46,300 | — | — |
| 1991-02-14 | $6.63 | $9.20 | 48,700 | — | — |
| 1991-02-13 | $6.50 | $9.02 | 31,400 | — | — |
| 1991-02-12 | $6.63 | $9.20 | 111,900 | — | — |
| 1991-02-11 | $6.50 | $9.02 | 60,900 | — | — |
| 1991-02-08 | $6.63 | $9.09 | 86,600 | — | — |
| 1991-02-07 | $6.38 | $8.74 | 65,600 | — | — |
| 1991-02-06 | $6.25 | $8.57 | 55,400 | — | — |
| 1991-02-05 | $6.00 | $8.23 | 35,900 | — | — |
| 1991-02-04 | $5.88 | $8.06 | 42,600 | — | — |
| 1991-02-01 | $6.00 | $8.23 | 32,400 | — | — |
| 1991-01-31 | $5.63 | $7.72 | 40,200 | — | — |
| 1991-01-30 | $5.63 | $7.72 | 18,700 | — | — |
| 1991-01-29 | $5.63 | $7.72 | 20,000 | — | — |
| 1991-01-28 | $5.50 | $7.54 | 54,600 | — | — |
| 1991-01-25 | $5.63 | $7.72 | 43,100 | — | — |
| 1991-01-24 | $5.38 | $7.37 | 26,100 | — | — |
| 1991-01-23 | $5.38 | $7.37 | 32,300 | — | — |
| 1991-01-22 | $5.50 | $7.54 | 38,700 | — | — |
| 1991-01-21 | $5.50 | $7.54 | 36,500 | — | — |
| 1991-01-18 | $5.50 | $7.54 | 24,700 | — | — |
| 1991-01-17 | $5.63 | $7.72 | 33,100 | — | — |
| 1991-01-16 | $5.50 | $7.54 | 22,100 | — | — |
| 1991-01-15 | $5.50 | $7.54 | 41,700 | — | — |
| 1991-01-14 | $5.50 | $7.54 | 30,200 | — | — |
| 1991-01-11 | $5.63 | $7.72 | 22,400 | — | — |
| 1991-01-10 | $5.63 | $7.72 | 45,400 | — | — |
| 1991-01-09 | $5.63 | $7.72 | 29,400 | — | — |
| 1991-01-08 | $5.63 | $7.61 | 54,100 | — | — |
| 1991-01-07 | $5.63 | $7.61 | 75,700 | — | — |
| 1991-01-04 | $5.63 | $7.61 | 52,400 | — | — |
| 1991-01-03 | $5.50 | $7.44 | 70,200 | — | — |
| 1991-01-02 | $5.38 | $7.27 | 75,400 | — | — |