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 | $9.80 | $12.80 | 17,183 | — | — |
| 1991-12-30 | $9.69 | $12.66 | 6,966 | — | — |
| 1991-12-27 | $9.69 | $12.66 | 10,449 | — | — |
| 1991-12-26 | $9.80 | $12.80 | 10,449 | — | — |
| 1991-12-24 | $10.01 | $13.08 | 9,520 | — | — |
| 1991-12-23 | $9.91 | $12.94 | 8,359 | — | — |
| 1991-12-20 | $9.80 | $12.80 | 0 | — | — |
| 1991-12-19 | $9.91 | $12.94 | 0 | — | — |
| 1991-12-18 | $10.01 | $13.08 | 0 | — | — |
| 1991-12-17 | $9.80 | $12.80 | 51,432 | — | — |
| 1991-12-16 | $10.34 | $13.51 | 37,268 | — | — |
| 1991-12-13 | $10.34 | $13.51 | 41,099 | — | — |
| 1991-12-12 | $10.23 | $13.36 | 27,167 | — | — |
| 1991-12-11 | $10.77 | $14.07 | 49,226 | — | — |
| 1991-12-10 | $11.30 | $14.77 | 53,058 | — | — |
| 1991-12-09 | $11.30 | $14.77 | 66,641 | — | — |
| 1991-12-06 | $10.98 | $14.35 | 12,423 | — | — |
| 1991-12-05 | $10.87 | $14.21 | 47,949 | — | — |
| 1991-12-04 | $10.98 | $14.35 | 52,129 | — | — |
| 1991-12-03 | $10.87 | $14.21 | 33,321 | — | — |
| 1991-12-02 | $11.30 | $14.77 | 44,466 | — | — |
| 1991-11-29 | $11.20 | $14.63 | 13,235 | — | — |
| 1991-11-27 | $11.30 | $14.77 | 30,650 | — | — |
| 1991-11-26 | $11.30 | $14.77 | 105,999 | — | — |
| 1991-11-25 | $11.52 | $15.05 | 79,645 | — | — |
| 1991-11-22 | $11.20 | $14.63 | 46,904 | — | — |
| 1991-11-21 | $11.09 | $14.49 | 123,763 | — | — |
| 1991-11-20 | $10.55 | $13.79 | 11,726 | — | — |
| 1991-11-19 | $10.44 | $13.65 | 73,259 | — | — |
| 1991-11-18 | $10.01 | $13.08 | 33,205 | — | — |
| 1991-11-15 | $9.91 | $12.94 | 72,795 | — | — |
| 1991-11-14 | $9.47 | $12.38 | 57,702 | — | — |
| 1991-11-13 | $9.58 | $12.52 | 19,505 | — | — |
| 1991-11-12 | $9.58 | $12.52 | 60,720 | — | — |
| 1991-11-11 | $9.58 | $12.52 | 26,006 | — | — |
| 1991-11-08 | $9.47 | $12.38 | 36,455 | — | — |
| 1991-11-07 | $9.47 | $12.38 | 62,230 | — | — |
| 1991-11-06 | $9.69 | $12.66 | 48,994 | — | — |
| 1991-11-05 | $9.80 | $12.80 | 58,863 | — | — |
| 1991-11-04 | $9.80 | $12.80 | 31,231 | — | — |
| 1991-11-01 | $9.91 | $12.94 | 54,915 | — | — |
| 1991-10-31 | $10.01 | $13.08 | 10,101 | — | — |
| 1991-10-30 | $10.23 | $13.36 | 24,033 | — | — |
| 1991-10-29 | $10.12 | $13.22 | 17,879 | — | — |
| 1991-10-28 | $10.23 | $13.36 | 12,191 | — | — |
| 1991-10-25 | $10.34 | $13.51 | 21,246 | — | — |
| 1991-10-24 | $10.34 | $13.51 | 581 | — | — |
| 1991-10-23 | $10.44 | $13.65 | 18,692 | — | — |
| 1991-10-22 | $10.55 | $13.79 | 44,466 | — | — |
| 1991-10-21 | $10.55 | $13.79 | 45,047 | — | — |
| 1991-10-18 | $10.34 | $13.51 | 14,513 | — | — |
| 1991-10-17 | $10.23 | $13.36 | 8,359 | — | — |
| 1991-10-16 | $10.12 | $13.22 | 8,708 | — | — |
| 1991-10-15 | $10.23 | $13.36 | 30,186 | — | — |
| 1991-10-14 | $10.23 | $13.36 | 34,366 | — | — |
| 1991-10-11 | $10.23 | $13.36 | 28,561 | — | — |
| 1991-10-10 | $10.23 | $13.36 | 148,376 | — | — |
| 1991-10-09 | $10.23 | $13.36 | 51,665 | — | — |
| 1991-10-08 | $10.34 | $13.51 | 31,695 | — | — |
| 1991-10-07 | $10.44 | $13.65 | 24,265 | — | — |
| 1991-10-04 | $10.55 | $13.79 | 49,343 | — | — |
| 1991-10-03 | $10.34 | $13.51 | 33,901 | — | — |
| 1991-10-02 | $10.12 | $13.22 | 18,344 | — | — |
| 1991-10-01 | $10.23 | $13.36 | 16,951 | — | — |
| 1991-09-30 | $10.12 | $13.22 | 166,836 | — | — |
| 1991-09-27 | $9.91 | $12.94 | 14,861 | — | — |
| 1991-09-26 | $10.12 | $13.22 | 16,370 | — | — |
| 1991-09-25 | $10.34 | $13.51 | 9,172 | — | — |
| 1991-09-24 | $10.44 | $13.65 | 55,844 | — | — |
| 1991-09-23 | $10.12 | $13.22 | 26,239 | — | — |
| 1991-09-20 | $10.01 | $13.08 | 10,565 | — | — |
| 1991-09-19 | $10.23 | $13.36 | 46,208 | — | — |
| 1991-09-18 | $10.44 | $13.65 | 47,601 | — | — |
| 1991-09-17 | $10.12 | $13.22 | 27,516 | — | — |
| 1991-09-16 | $10.01 | $13.08 | 2,786 | — | — |
| 1991-09-13 | $9.91 | $12.94 | 1,393 | — | — |
| 1991-09-12 | $10.01 | $13.08 | 59,095 | — | — |
| 1991-09-11 | $10.01 | $13.08 | 6,153 | — | — |
| 1991-09-10 | $10.34 | $13.51 | 145,357 | — | — |
| 1991-09-09 | $10.44 | $13.65 | 41,680 | — | — |
| 1991-09-06 | $10.23 | $13.36 | 13,003 | — | — |
| 1991-09-05 | $9.91 | $12.94 | 23,801 | — | — |
| 1991-09-04 | $10.01 | $13.08 | 38,894 | — | — |
| 1991-09-03 | $9.69 | $12.66 | 43,073 | — | — |
| 1991-08-30 | $9.04 | $11.82 | 37,500 | — | — |
| 1991-08-29 | $9.26 | $12.10 | 34,946 | — | — |
| 1991-08-28 | $9.47 | $12.38 | 16,718 | — | — |
| 1991-08-27 | $9.37 | $12.24 | 6,386 | — | — |
| 1991-08-26 | $9.58 | $12.52 | 6,386 | — | — |
| 1991-08-23 | $9.58 | $12.52 | 64,319 | — | — |
| 1991-08-22 | $9.91 | $12.94 | 11,378 | — | — |
| 1991-08-21 | $10.12 | $13.22 | 72,330 | — | — |
| 1991-08-20 | $10.34 | $13.51 | 44,582 | — | — |
| 1991-08-19 | $10.55 | $13.79 | 68,151 | — | — |
| 1991-08-16 | $10.77 | $14.07 | 32,508 | — | — |
| 1991-08-15 | $10.77 | $14.07 | 15,093 | — | — |
| 1991-08-14 | $10.66 | $13.93 | 4,296 | — | — |
| 1991-08-13 | $10.77 | $14.07 | 9,404 | — | — |
| 1991-08-12 | $10.87 | $14.21 | 50,852 | — | — |
| 1991-08-09 | $10.98 | $14.35 | 5,457 | — | — |
| 1991-08-08 | $10.98 | $14.35 | 47,601 | — | — |
| 1991-08-07 | $10.98 | $14.35 | 7,895 | — | — |
| 1991-08-06 | $10.87 | $14.21 | 25,426 | — | — |
| 1991-08-05 | $10.66 | $13.93 | 14,048 | — | — |
| 1991-08-02 | $10.55 | $13.79 | 26,935 | — | — |
| 1991-08-01 | $10.98 | $14.35 | 20,318 | — | — |
| 1991-07-31 | $10.98 | $14.35 | 9,520 | — | — |
| 1991-07-30 | $10.66 | $13.93 | 41,099 | — | — |
| 1991-07-29 | $10.77 | $14.07 | 35,527 | — | — |
| 1991-07-26 | $11.09 | $14.49 | 81,386 | — | — |
| 1991-07-25 | $10.66 | $13.93 | 12,887 | — | — |
| 1991-07-24 | $10.87 | $14.21 | 55,031 | — | — |
| 1991-07-23 | $11.30 | $14.77 | 63,275 | — | — |
| 1991-07-22 | $11.63 | $15.19 | 29,954 | — | — |
| 1991-07-19 | $11.95 | $15.62 | 17,531 | — | — |
| 1991-07-18 | $11.84 | $15.48 | 65,248 | — | — |
| 1991-07-17 | $11.30 | $14.77 | 60,488 | — | — |
| 1991-07-16 | $11.30 | $14.77 | 39,938 | — | — |
| 1991-07-15 | $11.30 | $14.77 | 21,362 | — | — |
| 1991-07-12 | $11.20 | $14.63 | 78,948 | — | — |
| 1991-07-11 | $11.09 | $14.49 | 116,564 | — | — |
| 1991-07-10 | $11.52 | $15.05 | 377,209 | — | — |
| 1991-07-09 | $11.30 | $14.77 | 184,947 | — | — |
| 1991-07-08 | $11.30 | $14.77 | 140,249 | — | — |
| 1991-07-05 | $11.20 | $14.63 | 40,983 | — | — |
| 1991-07-03 | $11.20 | $14.63 | 76,278 | — | — |
| 1991-07-02 | $10.98 | $14.35 | 35,411 | — | — |
| 1991-07-01 | $10.77 | $14.07 | 34,830 | — | — |
| 1991-06-28 | $10.55 | $13.79 | 69,892 | — | — |
| 1991-06-27 | $10.34 | $13.51 | 6,386 | — | — |
| 1991-06-26 | $10.44 | $13.65 | 45,627 | — | — |
| 1991-06-25 | $10.23 | $13.36 | 4,412 | — | — |
| 1991-06-24 | $10.12 | $13.22 | 0 | — | — |
| 1991-06-21 | $10.44 | $13.65 | 0 | — | — |
| 1991-06-20 | $10.55 | $13.79 | 0 | — | — |
| 1991-06-19 | $10.55 | $13.79 | 0 | — | — |
| 1991-06-18 | $10.44 | $13.65 | 0 | — | — |
| 1991-06-17 | $10.23 | $13.36 | 25,078 | — | — |
| 1991-06-14 | $10.12 | $13.22 | 43,886 | — | — |
| 1991-06-13 | $10.44 | $13.65 | 7,779 | — | — |
| 1991-06-12 | $10.66 | $13.93 | 50,968 | — | — |
| 1991-06-11 | $10.87 | $14.21 | 135,373 | — | — |
| 1991-06-10 | $10.98 | $14.35 | 88,236 | — | — |
| 1991-06-07 | $10.66 | $13.93 | 72,214 | — | — |
| 1991-06-06 | $10.34 | $13.51 | 32,856 | — | — |
| 1991-06-05 | $10.01 | $13.08 | 65,480 | — | — |
| 1991-06-04 | $10.01 | $13.08 | 124,111 | — | — |
| 1991-06-03 | $10.01 | $13.08 | 48,530 | — | — |
| 1991-05-31 | $9.91 | $12.94 | 51,432 | — | — |
| 1991-05-30 | $9.91 | $12.94 | 51,432 | — | — |
| 1991-05-29 | $9.91 | $12.94 | 47,485 | — | — |
| 1991-05-28 | $9.80 | $12.80 | 82,083 | — | — |
| 1991-05-24 | $9.69 | $12.66 | 18,808 | — | — |
| 1991-05-23 | $9.37 | $12.24 | 18,808 | — | — |
| 1991-05-22 | $9.58 | $12.52 | 85,566 | — | — |
| 1991-05-21 | $9.47 | $12.38 | 29,606 | — | — |
| 1991-05-20 | $9.37 | $12.24 | 16,022 | — | — |
| 1991-05-17 | $9.26 | $12.10 | 43,189 | — | — |
| 1991-05-16 | $9.37 | $12.24 | 100,659 | — | — |
| 1991-05-15 | $9.69 | $12.66 | 76,394 | — | — |
| 1991-05-14 | $9.15 | $11.96 | 47,949 | — | — |
| 1991-05-13 | $8.94 | $11.68 | 9,404 | — | — |
| 1991-05-10 | $8.83 | $11.54 | 40,519 | — | — |
| 1991-05-09 | $8.83 | $11.54 | 40,519 | — | — |
| 1991-05-08 | $8.83 | $11.54 | 22,407 | — | — |
| 1991-05-07 | $8.61 | $11.25 | 22,407 | — | — |
| 1991-05-06 | $8.51 | $11.11 | 16,602 | — | — |
| 1991-05-03 | $8.51 | $11.11 | 16,602 | — | — |
| 1991-05-02 | $8.45 | $11.04 | 46,324 | — | — |
| 1991-05-01 | $8.40 | $10.97 | 46,324 | — | — |
| 1991-04-30 | $8.40 | $10.97 | 77,323 | — | — |
| 1991-04-29 | $8.18 | $10.69 | 13,352 | — | — |
| 1991-04-26 | $8.40 | $10.97 | 12,655 | — | — |
| 1991-04-25 | $8.40 | $10.97 | 26,587 | — | — |
| 1991-04-24 | $8.51 | $11.11 | 3,367 | — | — |
| 1991-04-23 | $8.51 | $11.11 | 12,191 | — | — |
| 1991-04-22 | $8.51 | $11.11 | 17,415 | — | — |
| 1991-04-19 | $8.40 | $10.97 | 38,661 | — | — |
| 1991-04-18 | $8.61 | $11.25 | 44,350 | — | — |
| 1991-04-17 | $8.61 | $11.25 | 34,366 | — | — |
| 1991-04-16 | $8.61 | $11.25 | 8,243 | — | — |
| 1991-04-15 | $8.40 | $10.97 | 21,246 | — | — |
| 1991-04-12 | $8.51 | $11.11 | 57,586 | — | — |
| 1991-04-11 | $8.72 | $11.40 | 26,819 | — | — |
| 1991-04-10 | $8.83 | $11.54 | 21,479 | — | — |
| 1991-04-09 | $8.83 | $11.54 | 29,838 | — | — |
| 1991-04-08 | $8.61 | $11.25 | 62,810 | — | — |
| 1991-04-05 | $8.40 | $10.97 | 45,163 | — | — |
| 1991-04-04 | $8.51 | $11.11 | 28,328 | — | — |
| 1991-04-03 | $8.29 | $10.83 | 41,448 | — | — |
| 1991-04-02 | $8.18 | $10.69 | 70,124 | — | — |
| 1991-04-01 | $8.29 | $10.83 | 36,572 | — | — |
| 1991-03-28 | $8.07 | $10.55 | 17,996 | — | — |
| 1991-03-27 | $7.86 | $10.27 | 26,703 | — | — |
| 1991-03-26 | $7.97 | $10.41 | 15,790 | — | — |
| 1991-03-25 | $8.07 | $10.55 | 42,260 | — | — |
| 1991-03-22 | $8.40 | $10.97 | 54,915 | — | — |
| 1991-03-21 | $8.40 | $10.97 | 8,243 | — | — |
| 1991-03-20 | $8.51 | $11.11 | 40,171 | — | — |
| 1991-03-19 | $8.51 | $11.11 | 81,851 | — | — |
| 1991-03-18 | $8.61 | $11.25 | 13,352 | — | — |
| 1991-03-15 | $8.83 | $11.54 | 20,201 | — | — |
| 1991-03-14 | $8.94 | $11.68 | 11,030 | — | — |
| 1991-03-13 | $9.04 | $11.82 | 17,996 | — | — |
| 1991-03-12 | $8.94 | $11.68 | 21,595 | — | — |
| 1991-03-11 | $9.04 | $11.82 | 39,242 | — | — |
| 1991-03-08 | $9.15 | $11.96 | 106,348 | — | — |
| 1991-03-07 | $9.15 | $11.96 | 3,135 | — | — |
| 1991-03-06 | $9.26 | $12.10 | 72,214 | — | — |
| 1991-03-05 | $9.15 | $11.96 | 12,423 | — | — |
| 1991-03-04 | $9.26 | $12.10 | 25,194 | — | — |
| 1991-03-01 | $9.04 | $11.82 | 5,108 | — | — |
| 1991-02-28 | $9.26 | $12.10 | 66,409 | — | — |
| 1991-02-27 | $8.83 | $11.54 | 37,849 | — | — |
| 1991-02-26 | $8.83 | $11.54 | 54,915 | — | — |
| 1991-02-25 | $8.61 | $11.25 | 46,208 | — | — |
| 1991-02-22 | $8.51 | $11.11 | 9,869 | — | — |
| 1991-02-21 | $8.51 | $11.11 | 4,876 | — | — |
| 1991-02-20 | $8.51 | $11.11 | 50,387 | — | — |
| 1991-02-19 | $8.61 | $11.25 | 14,280 | — | — |
| 1991-02-15 | $8.83 | $11.54 | 46,324 | — | — |
| 1991-02-14 | $8.94 | $11.68 | 5,573 | — | — |
| 1991-02-13 | $8.94 | $11.68 | 8,359 | — | — |
| 1991-02-12 | $9.04 | $11.82 | 77,090 | — | — |
| 1991-02-11 | $9.15 | $11.96 | 17,183 | — | — |
| 1991-02-08 | $9.26 | $12.10 | 28,909 | — | — |
| 1991-02-07 | $9.26 | $12.10 | 172,641 | — | — |
| 1991-02-06 | $8.61 | $11.25 | 110,527 | — | — |
| 1991-02-05 | $8.61 | $11.25 | 91,835 | — | — |
| 1991-02-04 | $8.72 | $11.40 | 95,202 | — | — |
| 1991-02-01 | $8.83 | $11.54 | 97,988 | — | — |
| 1991-01-31 | $8.83 | $11.54 | 48,878 | — | — |
| 1991-01-30 | $8.83 | $11.54 | 23,220 | — | — |
| 1991-01-29 | $8.83 | $11.54 | 3,483 | — | — |
| 1991-01-28 | $8.61 | $11.25 | 10,449 | — | — |
| 1991-01-25 | $8.72 | $11.40 | 10,913 | — | — |
| 1991-01-24 | $8.83 | $11.54 | 46,672 | — | — |
| 1991-01-23 | $8.94 | $11.68 | 23,452 | — | — |
| 1991-01-22 | $9.26 | $12.10 | 20,550 | — | — |
| 1991-01-21 | $8.83 | $11.54 | 23,568 | — | — |
| 1991-01-18 | $8.83 | $11.54 | 82,083 | — | — |
| 1991-01-17 | $8.72 | $11.40 | 148,260 | — | — |
| 1991-01-16 | $10.34 | $13.51 | 47,717 | — | — |
| 1991-01-15 | $10.34 | $13.51 | 44,931 | — | — |
| 1991-01-14 | $10.55 | $13.79 | 101,123 | — | — |
| 1991-01-11 | $10.23 | $13.36 | 48,298 | — | — |
| 1991-01-10 | $10.12 | $13.22 | 9,056 | — | — |
| 1991-01-09 | $10.12 | $13.22 | 74,652 | — | — |
| 1991-01-08 | $10.01 | $13.08 | 16,138 | — | — |
| 1991-01-07 | $10.01 | $13.08 | 24,729 | — | — |
| 1991-01-04 | $9.26 | $12.10 | 20,434 | — | — |
| 1991-01-03 | $9.26 | $12.10 | 32,160 | — | — |
| 1991-01-02 | $9.37 | $12.24 | 17,067 | — | — |