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
- 1980-10-01 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 | $8.57 | $10.10 | 531,225 | — | — |
| 1991-12-30 | $8.65 | $10.19 | 627,075 | — | — |
| 1991-12-27 | $8.24 | $9.71 | 305,775 | — | — |
| 1991-12-26 | $8.11 | $9.56 | 236,250 | — | — |
| 1991-12-24 | $8.06 | $9.49 | 538,650 | — | — |
| 1991-12-23 | $8.00 | $9.43 | 329,400 | — | — |
| 1991-12-20 | $8.02 | $9.45 | 611,550 | — | — |
| 1991-12-19 | $7.89 | $9.30 | 231,525 | — | — |
| 1991-12-18 | $7.80 | $9.19 | 188,325 | — | — |
| 1991-12-17 | $7.87 | $9.28 | 127,575 | — | — |
| 1991-12-16 | $7.93 | $9.34 | 257,850 | — | — |
| 1991-12-13 | $7.91 | $9.32 | 236,250 | — | — |
| 1991-12-12 | $7.83 | $9.23 | 318,600 | — | — |
| 1991-12-11 | $7.65 | $9.01 | 253,125 | — | — |
| 1991-12-10 | $7.67 | $9.04 | 220,725 | — | — |
| 1991-12-09 | $7.70 | $9.08 | 131,625 | — | — |
| 1991-12-06 | $7.76 | $9.14 | 663,525 | — | — |
| 1991-12-05 | $7.76 | $9.14 | 299,025 | — | — |
| 1991-12-04 | $7.80 | $9.19 | 166,725 | — | — |
| 1991-12-03 | $7.80 | $9.19 | 56,700 | — | — |
| 1991-12-02 | $7.78 | $9.17 | 174,825 | — | — |
| 1991-11-29 | $7.78 | $9.17 | 45,900 | — | — |
| 1991-11-27 | $7.80 | $9.19 | 297,675 | — | — |
| 1991-11-26 | $7.85 | $9.25 | 365,850 | — | — |
| 1991-11-25 | $7.63 | $8.99 | 378,000 | — | — |
| 1991-11-22 | $7.72 | $9.10 | 184,950 | — | — |
| 1991-11-21 | $7.76 | $9.14 | 123,525 | — | — |
| 1991-11-20 | $7.76 | $9.14 | 209,925 | — | — |
| 1991-11-19 | $7.70 | $9.08 | 447,525 | — | — |
| 1991-11-18 | $7.74 | $9.12 | 419,850 | — | — |
| 1991-11-15 | $7.89 | $9.30 | 460,350 | — | — |
| 1991-11-14 | $8.15 | $9.60 | 263,925 | — | — |
| 1991-11-13 | $8.13 | $9.58 | 211,950 | — | — |
| 1991-11-12 | $8.19 | $9.65 | 432,675 | — | — |
| 1991-11-11 | $8.11 | $9.56 | 164,025 | — | — |
| 1991-11-08 | $8.04 | $9.47 | 502,200 | — | — |
| 1991-11-07 | $8.02 | $9.45 | 419,175 | — | — |
| 1991-11-06 | $7.85 | $9.25 | 362,475 | — | — |
| 1991-11-05 | $7.83 | $9.23 | 830,925 | — | — |
| 1991-11-04 | $7.80 | $9.19 | 183,600 | — | — |
| 1991-11-01 | $7.83 | $9.23 | 1,709,100 | — | — |
| 1991-10-31 | $7.85 | $9.25 | 355,725 | — | — |
| 1991-10-30 | $7.80 | $9.19 | 171,450 | — | — |
| 1991-10-29 | $7.74 | $9.12 | 182,250 | — | — |
| 1991-10-28 | $7.83 | $9.23 | 471,825 | — | — |
| 1991-10-25 | $7.69 | $9.06 | 161,325 | — | — |
| 1991-10-24 | $7.69 | $9.06 | 530,550 | — | — |
| 1991-10-23 | $7.67 | $9.04 | 178,875 | — | — |
| 1991-10-22 | $7.76 | $9.14 | 186,300 | — | — |
| 1991-10-21 | $7.80 | $9.19 | 162,675 | — | — |
| 1991-10-18 | $7.87 | $9.28 | 405,000 | — | — |
| 1991-10-17 | $7.80 | $9.19 | 615,600 | — | — |
| 1991-10-16 | $7.67 | $9.04 | 294,300 | — | — |
| 1991-10-15 | $7.69 | $9.06 | 437,400 | — | — |
| 1991-10-14 | $7.59 | $8.95 | 153,900 | — | — |
| 1991-10-11 | $7.43 | $8.75 | 75,600 | — | — |
| 1991-10-10 | $7.44 | $8.77 | 230,175 | — | — |
| 1991-10-09 | $7.35 | $8.66 | 132,300 | — | — |
| 1991-10-08 | $7.46 | $8.80 | 299,025 | — | — |
| 1991-10-07 | $7.35 | $8.66 | 257,175 | — | — |
| 1991-10-04 | $7.33 | $8.64 | 222,075 | — | — |
| 1991-10-03 | $7.43 | $8.75 | 114,750 | — | — |
| 1991-10-02 | $7.57 | $8.86 | 304,425 | — | — |
| 1991-10-01 | $7.44 | $8.70 | 202,500 | — | — |
| 1991-09-30 | $7.39 | $8.64 | 195,750 | — | — |
| 1991-09-27 | $7.37 | $8.62 | 371,925 | — | — |
| 1991-09-26 | $7.31 | $8.55 | 105,975 | — | — |
| 1991-09-25 | $7.30 | $8.53 | 193,050 | — | — |
| 1991-09-24 | $7.44 | $8.70 | 205,200 | — | — |
| 1991-09-23 | $7.37 | $8.62 | 356,400 | — | — |
| 1991-09-20 | $7.44 | $8.70 | 1,195,425 | — | — |
| 1991-09-19 | $7.33 | $8.57 | 449,550 | — | — |
| 1991-09-18 | $7.35 | $8.60 | 259,200 | — | — |
| 1991-09-17 | $7.37 | $8.62 | 238,950 | — | — |
| 1991-09-16 | $7.43 | $8.68 | 1,034,775 | — | — |
| 1991-09-13 | $7.41 | $8.66 | 299,700 | — | — |
| 1991-09-12 | $7.48 | $8.75 | 321,975 | — | — |
| 1991-09-11 | $7.52 | $8.79 | 97,875 | — | — |
| 1991-09-10 | $7.59 | $8.88 | 89,775 | — | — |
| 1991-09-09 | $7.70 | $9.01 | 200,475 | — | — |
| 1991-09-06 | $7.69 | $8.99 | 383,400 | — | — |
| 1991-09-05 | $7.67 | $8.96 | 481,275 | — | — |
| 1991-09-04 | $7.56 | $8.83 | 398,925 | — | — |
| 1991-09-03 | $7.52 | $8.79 | 276,750 | — | — |
| 1991-08-30 | $7.44 | $8.70 | 112,050 | — | — |
| 1991-08-29 | $7.44 | $8.70 | 202,500 | — | — |
| 1991-08-28 | $7.44 | $8.70 | 214,650 | — | — |
| 1991-08-27 | $7.39 | $8.64 | 481,275 | — | — |
| 1991-08-26 | $7.43 | $8.68 | 481,950 | — | — |
| 1991-08-23 | $7.41 | $8.66 | 321,975 | — | — |
| 1991-08-22 | $7.26 | $8.49 | 162,000 | — | — |
| 1991-08-21 | $7.30 | $8.53 | 203,175 | — | — |
| 1991-08-20 | $7.13 | $8.34 | 728,325 | — | — |
| 1991-08-19 | $7.13 | $8.34 | 315,225 | — | — |
| 1991-08-16 | $7.22 | $8.45 | 505,575 | — | — |
| 1991-08-15 | $7.33 | $8.57 | 141,750 | — | — |
| 1991-08-14 | $7.35 | $8.60 | 508,275 | — | — |
| 1991-08-13 | $7.43 | $8.68 | 540,675 | — | — |
| 1991-08-12 | $7.37 | $8.62 | 183,600 | — | — |
| 1991-08-09 | $7.41 | $8.66 | 402,975 | — | — |
| 1991-08-08 | $7.44 | $8.70 | 172,800 | — | — |
| 1991-08-07 | $7.46 | $8.73 | 489,375 | — | — |
| 1991-08-06 | $7.52 | $8.79 | 616,275 | — | — |
| 1991-08-05 | $7.44 | $8.70 | 415,125 | — | — |
| 1991-08-02 | $7.59 | $8.88 | 145,125 | — | — |
| 1991-08-01 | $7.52 | $8.79 | 668,250 | — | — |
| 1991-07-31 | $7.44 | $8.70 | 439,425 | — | — |
| 1991-07-30 | $7.46 | $8.73 | 226,125 | — | — |
| 1991-07-29 | $7.37 | $8.62 | 285,525 | — | — |
| 1991-07-26 | $7.39 | $8.64 | 206,550 | — | — |
| 1991-07-25 | $7.37 | $8.62 | 130,275 | — | — |
| 1991-07-24 | $7.39 | $8.64 | 218,025 | — | — |
| 1991-07-23 | $7.39 | $8.64 | 253,800 | — | — |
| 1991-07-22 | $7.39 | $8.64 | 305,100 | — | — |
| 1991-07-19 | $7.37 | $8.62 | 502,200 | — | — |
| 1991-07-18 | $7.30 | $8.53 | 363,825 | — | — |
| 1991-07-17 | $7.22 | $8.45 | 676,350 | — | — |
| 1991-07-16 | $7.22 | $8.45 | 442,800 | — | — |
| 1991-07-15 | $7.20 | $8.42 | 310,500 | — | — |
| 1991-07-12 | $7.20 | $8.42 | 378,675 | — | — |
| 1991-07-11 | $7.17 | $8.38 | 351,000 | — | — |
| 1991-07-10 | $7.07 | $8.27 | 506,925 | — | — |
| 1991-07-09 | $7.00 | $8.19 | 274,725 | — | — |
| 1991-07-08 | $6.96 | $8.14 | 776,925 | — | — |
| 1991-07-05 | $7.07 | $8.27 | 195,075 | — | — |
| 1991-07-03 | $7.07 | $8.27 | 837,000 | — | — |
| 1991-07-02 | $7.15 | $8.29 | 587,250 | — | — |
| 1991-07-01 | $7.24 | $8.40 | 544,725 | — | — |
| 1991-06-28 | $7.15 | $8.29 | 1,032,075 | — | — |
| 1991-06-27 | $7.17 | $8.31 | 552,150 | — | — |
| 1991-06-26 | $7.28 | $8.44 | 201,825 | — | — |
| 1991-06-25 | $7.30 | $8.46 | 1,206,900 | — | — |
| 1991-06-24 | $7.31 | $8.48 | 467,100 | — | — |
| 1991-06-21 | $7.54 | $8.74 | 606,150 | — | — |
| 1991-06-20 | $7.54 | $8.74 | 187,650 | — | — |
| 1991-06-19 | $7.52 | $8.72 | 377,325 | — | — |
| 1991-06-18 | $7.54 | $8.74 | 1,395,900 | — | — |
| 1991-06-17 | $7.81 | $9.06 | 259,200 | — | — |
| 1991-06-14 | $7.93 | $9.19 | 85,050 | — | — |
| 1991-06-13 | $7.80 | $9.04 | 184,275 | — | — |
| 1991-06-12 | $7.85 | $9.11 | 137,700 | — | — |
| 1991-06-11 | $8.04 | $9.32 | 147,150 | — | — |
| 1991-06-10 | $7.89 | $9.15 | 92,475 | — | — |
| 1991-06-07 | $7.96 | $9.23 | 219,375 | — | — |
| 1991-06-06 | $8.06 | $9.34 | 133,650 | — | — |
| 1991-06-05 | $8.13 | $9.43 | 159,300 | — | — |
| 1991-06-04 | $8.20 | $9.51 | 94,500 | — | — |
| 1991-06-03 | $8.22 | $9.53 | 972,000 | — | — |
| 1991-05-31 | $8.07 | $9.36 | 390,150 | — | — |
| 1991-05-30 | $8.07 | $9.36 | 289,575 | — | — |
| 1991-05-29 | $7.98 | $9.26 | 272,700 | — | — |
| 1991-05-28 | $8.07 | $9.36 | 245,025 | — | — |
| 1991-05-24 | $7.94 | $9.21 | 292,950 | — | — |
| 1991-05-23 | $7.87 | $9.13 | 216,675 | — | — |
| 1991-05-22 | $7.78 | $9.02 | 175,500 | — | — |
| 1991-05-21 | $7.81 | $9.06 | 239,625 | — | — |
| 1991-05-20 | $7.61 | $8.83 | 808,650 | — | — |
| 1991-05-17 | $7.63 | $8.85 | 546,075 | — | — |
| 1991-05-16 | $7.59 | $8.80 | 426,600 | — | — |
| 1991-05-15 | $7.48 | $8.68 | 389,475 | — | — |
| 1991-05-14 | $7.39 | $8.57 | 986,175 | — | — |
| 1991-05-13 | $7.59 | $8.80 | 579,150 | — | — |
| 1991-05-10 | $7.70 | $8.93 | 477,900 | — | — |
| 1991-05-09 | $7.80 | $9.04 | 315,225 | — | — |
| 1991-05-08 | $7.78 | $9.02 | 506,925 | — | — |
| 1991-05-07 | $7.69 | $8.91 | 375,300 | — | — |
| 1991-05-06 | $7.93 | $9.19 | 550,125 | — | — |
| 1991-05-03 | $7.91 | $9.17 | 275,400 | — | — |
| 1991-05-02 | $7.81 | $9.06 | 479,925 | — | — |
| 1991-05-01 | $7.76 | $9.00 | 345,600 | — | — |
| 1991-04-30 | $7.93 | $9.19 | 413,775 | — | — |
| 1991-04-29 | $7.93 | $9.19 | 261,900 | — | — |
| 1991-04-26 | $8.15 | $9.45 | 208,575 | — | — |
| 1991-04-25 | $8.11 | $9.41 | 253,125 | — | — |
| 1991-04-24 | $8.26 | $9.58 | 414,450 | — | — |
| 1991-04-23 | $8.15 | $9.45 | 400,275 | — | — |
| 1991-04-22 | $8.15 | $9.45 | 247,050 | — | — |
| 1991-04-19 | $8.20 | $9.51 | 579,150 | — | — |
| 1991-04-18 | $8.26 | $9.58 | 374,625 | — | — |
| 1991-04-17 | $8.35 | $9.68 | 517,725 | — | — |
| 1991-04-16 | $8.41 | $9.75 | 418,500 | — | — |
| 1991-04-15 | $8.37 | $9.71 | 480,600 | — | — |
| 1991-04-12 | $8.26 | $9.58 | 533,250 | — | — |
| 1991-04-11 | $8.24 | $9.56 | 870,750 | — | — |
| 1991-04-10 | $8.26 | $9.58 | 245,025 | — | — |
| 1991-04-09 | $8.37 | $9.71 | 299,025 | — | — |
| 1991-04-08 | $8.63 | $10.01 | 443,475 | — | — |
| 1991-04-05 | $8.61 | $9.99 | 675,000 | — | — |
| 1991-04-04 | $8.63 | $10.01 | 257,850 | — | — |
| 1991-04-03 | $8.50 | $9.80 | 407,025 | — | — |
| 1991-04-02 | $8.48 | $9.78 | 462,375 | — | — |
| 1991-04-01 | $8.37 | $9.65 | 301,050 | — | — |
| 1991-03-28 | $8.39 | $9.67 | 399,600 | — | — |
| 1991-03-27 | $8.31 | $9.58 | 451,575 | — | — |
| 1991-03-26 | $8.22 | $9.48 | 170,775 | — | — |
| 1991-03-25 | $8.11 | $9.35 | 133,650 | — | — |
| 1991-03-22 | $7.96 | $9.18 | 213,975 | — | — |
| 1991-03-21 | $7.78 | $8.96 | 396,225 | — | — |
| 1991-03-20 | $7.81 | $9.01 | 448,875 | — | — |
| 1991-03-19 | $8.11 | $9.35 | 130,275 | — | — |
| 1991-03-18 | $8.22 | $9.48 | 191,700 | — | — |
| 1991-03-15 | $8.26 | $9.52 | 601,425 | — | — |
| 1991-03-14 | $8.24 | $9.50 | 308,475 | — | — |
| 1991-03-13 | $8.24 | $9.50 | 209,925 | — | — |
| 1991-03-12 | $8.20 | $9.46 | 265,950 | — | — |
| 1991-03-11 | $8.22 | $9.48 | 161,325 | — | — |
| 1991-03-08 | $8.24 | $9.50 | 994,275 | — | — |
| 1991-03-07 | $8.24 | $9.50 | 500,850 | — | — |
| 1991-03-06 | $8.22 | $9.48 | 193,725 | — | — |
| 1991-03-05 | $8.26 | $9.52 | 3,048,975 | — | — |
| 1991-03-04 | $8.26 | $9.52 | 272,025 | — | — |
| 1991-03-01 | $8.26 | $9.52 | 816,750 | — | — |
| 1991-02-28 | $8.22 | $9.48 | 1,312,200 | — | — |
| 1991-02-27 | $8.20 | $9.46 | 578,475 | — | — |
| 1991-02-26 | $8.11 | $9.35 | 407,700 | — | — |
| 1991-02-25 | $8.17 | $9.41 | 1,196,775 | — | — |
| 1991-02-22 | $8.07 | $9.31 | 856,575 | — | — |
| 1991-02-21 | $8.06 | $9.28 | 76,950 | — | — |
| 1991-02-20 | $8.00 | $9.22 | 239,625 | — | — |
| 1991-02-19 | $8.00 | $9.22 | 812,025 | — | — |
| 1991-02-15 | $8.15 | $9.39 | 335,475 | — | — |
| 1991-02-14 | $8.15 | $9.39 | 218,025 | — | — |
| 1991-02-13 | $8.20 | $9.46 | 470,475 | — | — |
| 1991-02-12 | $8.17 | $9.41 | 1,787,400 | — | — |
| 1991-02-11 | $8.13 | $9.37 | 774,225 | — | — |
| 1991-02-08 | $8.06 | $9.28 | 511,650 | — | — |
| 1991-02-07 | $8.00 | $9.22 | 798,525 | — | — |
| 1991-02-06 | $7.83 | $9.03 | 697,275 | — | — |
| 1991-02-05 | $7.65 | $8.81 | 923,400 | — | — |
| 1991-02-04 | $7.44 | $8.58 | 788,400 | — | — |
| 1991-02-01 | $7.44 | $8.58 | 648,675 | — | — |
| 1991-01-31 | $7.61 | $8.77 | 353,700 | — | — |
| 1991-01-30 | $7.39 | $8.52 | 286,200 | — | — |
| 1991-01-29 | $7.41 | $8.54 | 137,025 | — | — |
| 1991-01-28 | $7.46 | $8.60 | 405,675 | — | — |
| 1991-01-25 | $7.52 | $8.67 | 514,350 | — | — |
| 1991-01-24 | $7.41 | $8.54 | 382,725 | — | — |
| 1991-01-23 | $7.41 | $8.54 | 936,225 | — | — |
| 1991-01-22 | $7.37 | $8.49 | 686,475 | — | — |
| 1991-01-21 | $7.43 | $8.56 | 587,250 | — | — |
| 1991-01-18 | $7.35 | $8.47 | 500,175 | — | — |
| 1991-01-17 | $7.26 | $8.37 | 768,825 | — | — |
| 1991-01-16 | $7.07 | $8.15 | 305,100 | — | — |
| 1991-01-15 | $6.93 | $7.98 | 226,125 | — | — |
| 1991-01-14 | $7.00 | $8.07 | 186,975 | — | — |
| 1991-01-11 | $7.26 | $8.37 | 305,100 | — | — |
| 1991-01-10 | $7.09 | $8.17 | 385,425 | — | — |
| 1991-01-09 | $7.07 | $8.15 | 844,425 | — | — |
| 1991-01-08 | $7.15 | $8.24 | 402,975 | — | — |
| 1991-01-07 | $7.19 | $8.28 | 560,925 | — | — |
| 1991-01-04 | $7.28 | $8.39 | 573,075 | — | — |
| 1991-01-03 | $7.19 | $8.22 | 353,700 | — | — |
| 1991-01-02 | $7.22 | $8.26 | 1,659,825 | — | — |