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
- 1990-04-20 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 | $8.07 | $8.14 | 296,325 | — | — |
| 1991-12-30 | $8.37 | $8.43 | 185,963 | — | — |
| 1991-12-27 | $8.37 | $8.43 | 117,788 | — | — |
| 1991-12-26 | $8.15 | $8.21 | 408,038 | — | — |
| 1991-12-24 | $8.00 | $8.06 | 222,075 | — | — |
| 1991-12-23 | $8.07 | $8.12 | 70,538 | — | — |
| 1991-12-20 | $8.07 | $8.12 | 465,750 | — | — |
| 1991-12-19 | $7.56 | $7.60 | 205,538 | — | — |
| 1991-12-18 | $7.48 | $7.52 | 188,663 | — | — |
| 1991-12-17 | $7.33 | $7.38 | 91,800 | — | — |
| 1991-12-16 | $7.33 | $7.38 | 67,838 | — | — |
| 1991-12-13 | $7.33 | $7.38 | 327,038 | — | — |
| 1991-12-12 | $7.19 | $7.23 | 163,013 | — | — |
| 1991-12-11 | $7.11 | $7.15 | 16,538 | — | — |
| 1991-12-10 | $6.96 | $7.00 | 175,500 | — | — |
| 1991-12-09 | $7.11 | $7.15 | 12,488 | — | — |
| 1991-12-06 | $7.04 | $7.08 | 180,900 | — | — |
| 1991-12-05 | $7.33 | $7.38 | 194,400 | — | — |
| 1991-12-04 | $7.33 | $7.38 | 1,446,188 | — | — |
| 1991-12-03 | $6.96 | $7.00 | 179,550 | — | — |
| 1991-12-02 | $6.96 | $7.00 | 321,300 | — | — |
| 1991-11-29 | $6.96 | $7.00 | 36,113 | — | — |
| 1991-11-27 | $7.04 | $7.08 | 789,075 | — | — |
| 1991-11-26 | $6.78 | $6.82 | 262,913 | — | — |
| 1991-11-25 | $6.44 | $6.48 | 102,263 | — | — |
| 1991-11-22 | $6.52 | $6.56 | 94,500 | — | — |
| 1991-11-21 | $6.44 | $6.48 | 41,175 | — | — |
| 1991-11-20 | $6.44 | $6.48 | 115,763 | — | — |
| 1991-11-19 | $6.37 | $6.41 | 141,413 | — | — |
| 1991-11-18 | $6.52 | $6.56 | 235,238 | — | — |
| 1991-11-15 | $5.96 | $6.00 | 222,413 | — | — |
| 1991-11-14 | $6.52 | $6.56 | 204,188 | — | — |
| 1991-11-13 | $6.04 | $6.07 | 370,238 | — | — |
| 1991-11-12 | $6.52 | $6.56 | 204,188 | — | — |
| 1991-11-11 | $6.59 | $6.63 | 44,213 | — | — |
| 1991-11-08 | $6.67 | $6.71 | 112,388 | — | — |
| 1991-11-07 | $6.78 | $6.82 | 562,275 | — | — |
| 1991-11-06 | $6.74 | $6.78 | 139,725 | — | — |
| 1991-11-05 | $6.74 | $6.78 | 12,488 | — | — |
| 1991-11-04 | $6.89 | $6.93 | 36,788 | — | — |
| 1991-11-01 | $6.89 | $6.93 | 72,563 | — | — |
| 1991-10-31 | $6.96 | $7.00 | 165,713 | — | — |
| 1991-10-30 | $6.93 | $6.97 | 71,550 | — | — |
| 1991-10-29 | $6.89 | $6.93 | 92,475 | — | — |
| 1991-10-28 | $6.52 | $6.56 | 43,538 | — | — |
| 1991-10-25 | $6.59 | $6.63 | 3,375 | — | — |
| 1991-10-24 | $6.48 | $6.52 | 105,975 | — | — |
| 1991-10-23 | $6.59 | $6.63 | 10,463 | — | — |
| 1991-10-22 | $6.59 | $6.63 | 28,688 | — | — |
| 1991-10-21 | $6.52 | $6.56 | 31,388 | — | — |
| 1991-10-18 | $6.59 | $6.63 | 97,200 | — | — |
| 1991-10-17 | $6.59 | $6.63 | 143,775 | — | — |
| 1991-10-16 | $6.59 | $6.63 | 64,463 | — | — |
| 1991-10-15 | $6.59 | $6.63 | 19,575 | — | — |
| 1991-10-14 | $6.44 | $6.48 | 15,188 | — | — |
| 1991-10-11 | $6.41 | $6.44 | 353,363 | — | — |
| 1991-10-10 | $6.30 | $6.33 | 360,113 | — | — |
| 1991-10-09 | $6.15 | $6.18 | 176,850 | — | — |
| 1991-10-08 | $6.19 | $6.22 | 299,700 | — | — |
| 1991-10-07 | $6.37 | $6.41 | 317,925 | — | — |
| 1991-10-04 | $6.41 | $6.44 | 272,363 | — | — |
| 1991-10-03 | $6.44 | $6.48 | 63,113 | — | — |
| 1991-10-02 | $6.81 | $6.85 | 82,350 | — | — |
| 1991-10-01 | $6.89 | $6.93 | 176,513 | — | — |
| 1991-09-30 | $6.93 | $6.97 | 441,113 | — | — |
| 1991-09-27 | $6.89 | $6.93 | 249,413 | — | — |
| 1991-09-26 | $6.89 | $6.93 | 126,225 | — | — |
| 1991-09-25 | $6.89 | $6.93 | 172,800 | — | — |
| 1991-09-24 | $6.96 | $7.00 | 146,475 | — | — |
| 1991-09-23 | $7.00 | $7.03 | 228,150 | — | — |
| 1991-09-20 | $7.33 | $7.36 | 114,075 | — | — |
| 1991-09-19 | $7.44 | $7.47 | 48,263 | — | — |
| 1991-09-18 | $7.33 | $7.36 | 10,800 | — | — |
| 1991-09-17 | $7.41 | $7.43 | 22,275 | — | — |
| 1991-09-16 | $7.26 | $7.29 | 2,700 | — | — |
| 1991-09-13 | $7.48 | $7.51 | 42,863 | — | — |
| 1991-09-12 | $7.26 | $7.29 | 213,638 | — | — |
| 1991-09-11 | $6.96 | $6.99 | 6,413 | — | — |
| 1991-09-10 | $6.96 | $6.99 | 95,513 | — | — |
| 1991-09-09 | $6.89 | $6.91 | 69,863 | — | — |
| 1991-09-06 | $6.93 | $6.95 | 68,513 | — | — |
| 1991-09-05 | $6.89 | $6.91 | 461,700 | — | — |
| 1991-09-04 | $6.96 | $6.99 | 79,650 | — | — |
| 1991-09-03 | $6.96 | $6.99 | 201,488 | — | — |
| 1991-08-30 | $7.48 | $7.51 | 166,050 | — | — |
| 1991-08-29 | $7.70 | $7.73 | 66,825 | — | — |
| 1991-08-28 | $7.70 | $7.73 | 288,900 | — | — |
| 1991-08-27 | $7.70 | $7.73 | 52,988 | — | — |
| 1991-08-26 | $7.70 | $7.73 | 19,238 | — | — |
| 1991-08-23 | $7.67 | $7.69 | 109,013 | — | — |
| 1991-08-22 | $7.70 | $7.73 | 51,638 | — | — |
| 1991-08-21 | $7.70 | $7.73 | 167,738 | — | — |
| 1991-08-20 | $7.56 | $7.58 | 173,813 | — | — |
| 1991-08-19 | $7.70 | $7.73 | 142,763 | — | — |
| 1991-08-16 | $7.85 | $7.88 | 17,888 | — | — |
| 1991-08-15 | $7.85 | $7.88 | 21,938 | — | — |
| 1991-08-14 | $7.89 | $7.92 | 140,738 | — | — |
| 1991-08-13 | $7.78 | $7.81 | 68,513 | — | — |
| 1991-08-12 | $7.78 | $7.81 | 14,175 | — | — |
| 1991-08-09 | $7.70 | $7.73 | 35,100 | — | — |
| 1991-08-08 | $7.78 | $7.81 | 55,013 | — | — |
| 1991-08-07 | $7.56 | $7.58 | 82,688 | — | — |
| 1991-08-06 | $7.52 | $7.55 | 264,938 | — | — |
| 1991-08-05 | $7.33 | $7.36 | 354,375 | — | — |
| 1991-08-02 | $6.96 | $6.99 | 489,038 | — | — |
| 1991-08-01 | $6.67 | $6.69 | 1,061,100 | — | — |
| 1991-07-31 | $6.70 | $6.73 | 362,813 | — | — |
| 1991-07-30 | $7.26 | $7.29 | 574,763 | — | — |
| 1991-07-29 | $7.04 | $7.06 | 86,738 | — | — |
| 1991-07-26 | $6.96 | $6.99 | 829,238 | — | — |
| 1991-07-25 | $7.33 | $7.36 | 380,700 | — | — |
| 1991-07-24 | $7.41 | $7.43 | 297,000 | — | — |
| 1991-07-23 | $7.37 | $7.40 | 90,450 | — | — |
| 1991-07-22 | $7.48 | $7.51 | 4,050 | — | — |
| 1991-07-19 | $7.26 | $7.29 | 268,650 | — | — |
| 1991-07-18 | $7.26 | $7.29 | 62,775 | — | — |
| 1991-07-17 | $7.33 | $7.36 | 234,225 | — | — |
| 1991-07-16 | $7.63 | $7.66 | 130,613 | — | — |
| 1991-07-15 | $7.48 | $7.51 | 408,713 | — | — |
| 1991-07-12 | $7.74 | $7.77 | 151,538 | — | — |
| 1991-07-11 | $7.70 | $7.73 | 86,400 | — | — |
| 1991-07-10 | $7.93 | $7.96 | 292,613 | — | — |
| 1991-07-09 | $7.93 | $7.96 | 76,950 | — | — |
| 1991-07-08 | $7.93 | $7.96 | 165,713 | — | — |
| 1991-07-05 | $8.00 | $8.03 | 24,300 | — | — |
| 1991-07-03 | $7.93 | $7.96 | 71,888 | — | — |
| 1991-07-02 | $8.07 | $8.10 | 50,625 | — | — |
| 1991-07-01 | $8.22 | $8.25 | 173,813 | — | — |
| 1991-06-28 | $8.00 | $8.03 | 124,538 | — | — |
| 1991-06-27 | $8.44 | $8.48 | 35,438 | — | — |
| 1991-06-26 | $8.22 | $8.25 | 136,688 | — | — |
| 1991-06-25 | $8.37 | $8.40 | 92,138 | — | — |
| 1991-06-24 | $8.70 | $8.74 | 118,125 | — | — |
| 1991-06-21 | $9.00 | $9.02 | 49,275 | — | — |
| 1991-06-20 | $8.89 | $8.91 | 338 | — | — |
| 1991-06-19 | $8.96 | $8.98 | 10,800 | — | — |
| 1991-06-18 | $8.89 | $8.91 | 1,688 | — | — |
| 1991-06-17 | $8.89 | $8.91 | 9,113 | — | — |
| 1991-06-14 | $9.04 | $9.06 | 92,138 | — | — |
| 1991-06-13 | $8.96 | $8.98 | 168,750 | — | — |
| 1991-06-12 | $8.81 | $8.83 | 4,725 | — | — |
| 1991-06-11 | $8.96 | $8.98 | 104,963 | — | — |
| 1991-06-10 | $8.96 | $8.98 | 72,900 | — | — |
| 1991-06-07 | $8.93 | $8.94 | 81,000 | — | — |
| 1991-06-06 | $8.96 | $8.98 | 16,875 | — | — |
| 1991-06-05 | $8.96 | $8.98 | 34,425 | — | — |
| 1991-06-04 | $8.81 | $8.83 | 36,113 | — | — |
| 1991-06-03 | $8.93 | $8.94 | 68,513 | — | — |
| 1991-05-31 | $8.96 | $8.98 | 161,663 | — | — |
| 1991-05-30 | $8.89 | $8.91 | 58,725 | — | — |
| 1991-05-29 | $8.67 | $8.68 | 95,850 | — | — |
| 1991-05-28 | $8.59 | $8.61 | 354,038 | — | — |
| 1991-05-24 | $8.74 | $8.76 | 39,150 | — | — |
| 1991-05-23 | $8.59 | $8.61 | 144,450 | — | — |
| 1991-05-22 | $8.52 | $8.54 | 65,475 | — | — |
| 1991-05-21 | $8.67 | $8.68 | 163,688 | — | — |
| 1991-05-20 | $8.59 | $8.61 | 78,975 | — | — |
| 1991-05-17 | $8.63 | $8.65 | 177,525 | — | — |
| 1991-05-16 | $8.81 | $8.83 | 3,038 | — | — |
| 1991-05-15 | $8.67 | $8.68 | 359,100 | — | — |
| 1991-05-14 | $8.93 | $8.94 | 279,113 | — | — |
| 1991-05-13 | $8.96 | $8.98 | 251,100 | — | — |
| 1991-05-10 | $9.11 | $9.13 | 244,013 | — | — |
| 1991-05-09 | $9.11 | $9.13 | 133,313 | — | — |
| 1991-05-08 | $9.11 | $9.13 | 104,963 | — | — |
| 1991-05-07 | $9.19 | $9.20 | 422,213 | — | — |
| 1991-05-06 | $9.41 | $9.43 | 579,150 | — | — |
| 1991-05-03 | $9.22 | $9.24 | 1,057,388 | — | — |
| 1991-05-02 | $8.89 | $8.91 | 625,388 | — | — |
| 1991-05-01 | $8.37 | $8.39 | 447,525 | — | — |
| 1991-04-30 | $8.37 | $8.39 | 89,775 | — | — |
| 1991-04-29 | $8.33 | $8.35 | 110,700 | — | — |
| 1991-04-26 | $8.30 | $8.31 | 105,300 | — | — |
| 1991-04-25 | $8.30 | $8.31 | 406,688 | — | — |
| 1991-04-24 | $8.33 | $8.35 | 632,475 | — | — |
| 1991-04-23 | $8.41 | $8.42 | 314,213 | — | — |
| 1991-04-22 | $8.44 | $8.46 | 34,763 | — | — |
| 1991-04-19 | $8.44 | $8.46 | 87,413 | — | — |
| 1991-04-18 | $8.44 | $8.46 | 187,650 | — | — |
| 1991-04-17 | $8.30 | $8.31 | 713,138 | — | — |
| 1991-04-16 | $8.15 | $8.16 | 327,713 | — | — |
| 1991-04-15 | $8.30 | $8.31 | 297,000 | — | — |
| 1991-04-12 | $8.07 | $8.09 | 149,513 | — | — |
| 1991-04-11 | $7.85 | $7.87 | 102,263 | — | — |
| 1991-04-10 | $7.78 | $7.79 | 145,800 | — | — |
| 1991-04-09 | $7.70 | $7.72 | 187,988 | — | — |
| 1991-04-08 | $7.70 | $7.72 | 76,950 | — | — |
| 1991-04-05 | $7.70 | $7.72 | 100,575 | — | — |
| 1991-04-04 | $7.70 | $7.72 | 377,325 | — | — |
| 1991-04-03 | $7.70 | $7.72 | 738,788 | — | — |
| 1991-04-02 | $7.33 | $7.35 | 317,588 | — | — |
| 1991-04-01 | $7.33 | $7.35 | 183,938 | — | — |
| 1991-03-28 | $7.26 | $7.27 | 129,938 | — | — |
| 1991-03-27 | $7.26 | $7.27 | 148,500 | — | — |
| 1991-03-26 | $7.41 | $7.42 | 168,075 | — | — |
| 1991-03-25 | $7.41 | $7.42 | 62,775 | — | — |
| 1991-03-22 | $7.26 | $7.27 | 259,875 | — | — |
| 1991-03-21 | $7.33 | $7.33 | 531,563 | — | — |
| 1991-03-20 | $7.41 | $7.41 | 578,138 | — | — |
| 1991-03-19 | $7.15 | $7.15 | 520,088 | — | — |
| 1991-03-18 | $7.26 | $7.26 | 616,613 | — | — |
| 1991-03-15 | $7.26 | $7.26 | 3,184,650 | — | — |
| 1991-03-14 | $7.33 | $7.33 | 108,338 | — | — |
| 1991-03-13 | $6.96 | $6.96 | 98,888 | — | — |
| 1991-03-12 | $7.26 | $7.26 | 89,100 | — | — |
| 1991-03-11 | $7.70 | $7.70 | 133,988 | — | — |
| 1991-03-08 | $7.96 | $7.96 | 89,438 | — | — |
| 1991-03-07 | $8.07 | $8.07 | 50,963 | — | — |
| 1991-03-06 | $8.07 | $8.07 | 41,850 | — | — |
| 1991-03-05 | $8.07 | $8.07 | 136,013 | — | — |
| 1991-03-04 | $7.85 | $7.85 | 79,650 | — | — |
| 1991-03-01 | $7.70 | $7.70 | 97,538 | — | — |
| 1991-02-28 | $7.78 | $7.78 | 361,125 | — | — |
| 1991-02-27 | $7.22 | $7.22 | 102,938 | — | — |
| 1991-02-26 | $6.96 | $6.96 | 15,188 | — | — |
| 1991-02-25 | $7.00 | $7.00 | 40,838 | — | — |
| 1991-02-22 | $6.96 | $6.96 | 185,625 | — | — |
| 1991-02-21 | $6.96 | $6.96 | 115,088 | — | — |
| 1991-02-20 | $6.96 | $6.96 | 70,200 | — | — |
| 1991-02-19 | $6.96 | $6.96 | 619,650 | — | — |
| 1991-02-15 | $7.04 | $7.04 | 17,888 | — | — |
| 1991-02-14 | $7.04 | $7.04 | 116,775 | — | — |
| 1991-02-13 | $7.41 | $7.41 | 437,063 | — | — |
| 1991-02-12 | $6.96 | $6.96 | 267,975 | — | — |
| 1991-02-11 | $6.89 | $6.89 | 58,050 | — | — |
| 1991-02-08 | $6.81 | $6.81 | 81,338 | — | — |
| 1991-02-07 | $6.89 | $6.89 | 163,688 | — | — |
| 1991-02-06 | $6.96 | $6.96 | 190,013 | — | — |
| 1991-02-05 | $7.11 | $7.11 | 18,900 | — | — |
| 1991-02-04 | $6.96 | $6.96 | 108,675 | — | — |
| 1991-02-01 | $6.81 | $6.81 | 197,438 | — | — |
| 1991-01-31 | $6.81 | $6.81 | 147,150 | — | — |
| 1991-01-30 | $6.59 | $6.59 | 400,275 | — | — |
| 1991-01-29 | $6.22 | $6.22 | 49,275 | — | — |
| 1991-01-28 | $6.22 | $6.22 | 166,050 | — | — |
| 1991-01-25 | $6.15 | $6.15 | 8,775 | — | — |
| 1991-01-24 | $6.04 | $6.04 | 360,788 | — | — |
| 1991-01-23 | $5.89 | $5.89 | 60,750 | — | — |
| 1991-01-22 | $6.00 | $6.00 | 4,050 | — | — |
| 1991-01-21 | $6.00 | $6.00 | 36,113 | — | — |
| 1991-01-18 | $6.00 | $6.00 | 9,450 | — | — |
| 1991-01-17 | $6.15 | $6.15 | 130,275 | — | — |
| 1991-01-16 | $5.85 | $5.85 | 16,875 | — | — |
| 1991-01-15 | $5.93 | $5.93 | 31,050 | — | — |
| 1991-01-14 | $5.78 | $5.78 | 88,088 | — | — |
| 1991-01-11 | $6.07 | $6.07 | 45,900 | — | — |
| 1991-01-10 | $6.07 | $6.07 | 26,325 | — | — |
| 1991-01-09 | $6.07 | $6.07 | 260,213 | — | — |
| 1991-01-08 | $6.07 | $6.07 | 22,613 | — | — |
| 1991-01-07 | $6.15 | $6.15 | 12,150 | — | — |
| 1991-01-04 | $6.15 | $6.15 | 23,963 | — | — |
| 1991-01-03 | $6.26 | $6.26 | 63,113 | — | — |
| 1991-01-02 | $6.44 | $6.44 | 27,000 | — | — |