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
- 1991-05-10 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 | $9.47 | $9.47 | 170,000 | — | — |
| 1991-12-30 | $9.00 | $9.00 | 215,200 | — | — |
| 1991-12-27 | $8.75 | $8.75 | 290,400 | — | — |
| 1991-12-26 | $8.75 | $8.75 | 325,200 | — | — |
| 1991-12-24 | $8.41 | $8.41 | 221,200 | — | — |
| 1991-12-23 | $7.69 | $7.69 | 363,200 | — | — |
| 1991-12-20 | $7.81 | $7.81 | 32,400 | — | — |
| 1991-12-19 | $7.88 | $7.88 | 54,800 | — | — |
| 1991-12-18 | $8.00 | $8.00 | 195,200 | — | — |
| 1991-12-17 | $7.84 | $7.84 | 183,200 | — | — |
| 1991-12-16 | $7.56 | $7.56 | 92,800 | — | — |
| 1991-12-13 | $7.63 | $7.63 | 20,800 | — | — |
| 1991-12-12 | $7.75 | $7.75 | 103,600 | — | — |
| 1991-12-11 | $7.63 | $7.63 | 156,000 | — | — |
| 1991-12-10 | $7.50 | $7.50 | 816,400 | — | — |
| 1991-12-09 | $7.47 | $7.47 | 98,000 | — | — |
| 1991-12-06 | $7.50 | $7.50 | 11,600 | — | — |
| 1991-12-05 | $7.50 | $7.50 | 56,000 | — | — |
| 1991-12-04 | $7.56 | $7.56 | 121,600 | — | — |
| 1991-12-03 | $7.50 | $7.50 | 328,400 | — | — |
| 1991-12-02 | $7.38 | $7.38 | 142,400 | — | — |
| 1991-11-29 | $7.38 | $7.38 | 4,000 | — | — |
| 1991-11-27 | $7.25 | $7.25 | 174,800 | — | — |
| 1991-11-26 | $7.19 | $7.19 | 125,200 | — | — |
| 1991-11-25 | $7.31 | $7.31 | 154,400 | — | — |
| 1991-11-22 | $7.56 | $7.56 | 157,200 | — | — |
| 1991-11-21 | $7.50 | $7.50 | 61,600 | — | — |
| 1991-11-20 | $7.47 | $7.47 | 276,800 | — | — |
| 1991-11-19 | $7.50 | $7.50 | 503,200 | — | — |
| 1991-11-18 | $7.41 | $7.41 | 476,000 | — | — |
| 1991-11-15 | $6.88 | $6.88 | 162,000 | — | — |
| 1991-11-14 | $7.75 | $7.75 | 209,200 | — | — |
| 1991-11-13 | $7.63 | $7.63 | 218,000 | — | — |
| 1991-11-12 | $7.69 | $7.69 | 318,800 | — | — |
| 1991-11-11 | $7.56 | $7.56 | 280,800 | — | — |
| 1991-11-08 | $7.56 | $7.56 | 273,600 | — | — |
| 1991-11-07 | $7.47 | $7.47 | 546,800 | — | — |
| 1991-11-06 | $7.44 | $7.44 | 167,600 | — | — |
| 1991-11-05 | $7.44 | $7.44 | 1,790,000 | — | — |
| 1991-11-04 | $7.97 | $7.97 | 330,000 | — | — |
| 1991-11-01 | $8.06 | $8.06 | 926,000 | — | — |
| 1991-10-31 | $7.94 | $7.94 | 278,400 | — | — |
| 1991-10-30 | $7.81 | $7.81 | 447,600 | — | — |
| 1991-10-29 | $7.50 | $7.50 | 200,800 | — | — |
| 1991-10-28 | $7.03 | $7.03 | 47,600 | — | — |
| 1991-10-25 | $7.13 | $7.13 | 108,400 | — | — |
| 1991-10-24 | $7.13 | $7.13 | 163,200 | — | — |
| 1991-10-23 | $7.53 | $7.53 | 94,800 | — | — |
| 1991-10-22 | $7.47 | $7.47 | 368,800 | — | — |
| 1991-10-21 | $7.84 | $7.84 | 617,200 | — | — |
| 1991-10-18 | $7.09 | $7.09 | 583,600 | — | — |
| 1991-10-17 | $6.50 | $6.50 | 854,800 | — | — |
| 1991-10-16 | $6.25 | $6.25 | 424,000 | — | — |
| 1991-10-15 | $6.34 | $6.34 | 272,800 | — | — |
| 1991-10-14 | $6.44 | $6.44 | 23,200 | — | — |
| 1991-10-11 | $6.53 | $6.53 | 0 | — | — |
| 1991-10-10 | $6.53 | $6.53 | 63,600 | — | — |
| 1991-10-09 | $6.56 | $6.56 | 136,000 | — | — |
| 1991-10-08 | $6.56 | $6.56 | 100,800 | — | — |
| 1991-10-07 | $6.59 | $6.59 | 236,800 | — | — |
| 1991-10-04 | $6.69 | $6.69 | 196,000 | — | — |
| 1991-10-03 | $6.69 | $6.69 | 41,600 | — | — |
| 1991-10-02 | $6.72 | $6.72 | 118,400 | — | — |
| 1991-10-01 | $6.97 | $6.97 | 33,600 | — | — |
| 1991-09-30 | $6.94 | $6.94 | 30,000 | — | — |
| 1991-09-27 | $7.00 | $7.00 | 79,200 | — | — |
| 1991-09-26 | $7.06 | $7.06 | 81,600 | — | — |
| 1991-09-25 | $7.00 | $7.00 | 30,800 | — | — |
| 1991-09-24 | $6.91 | $6.91 | 45,600 | — | — |
| 1991-09-23 | $6.84 | $6.84 | 86,800 | — | — |
| 1991-09-20 | $6.75 | $6.75 | 72,000 | — | — |
| 1991-09-19 | $6.72 | $6.72 | 14,000 | — | — |
| 1991-09-18 | $6.81 | $6.81 | 24,800 | — | — |
| 1991-09-17 | $6.81 | $6.81 | 17,200 | — | — |
| 1991-09-16 | $6.81 | $6.81 | 39,600 | — | — |
| 1991-09-13 | $6.94 | $6.94 | 147,600 | — | — |
| 1991-09-12 | $6.72 | $6.72 | 99,600 | — | — |
| 1991-09-11 | $6.69 | $6.69 | 109,200 | — | — |
| 1991-09-10 | $6.78 | $6.78 | 10,400 | — | — |
| 1991-09-09 | $6.75 | $6.75 | 1,600 | — | — |
| 1991-09-06 | $6.78 | $6.78 | 4,400 | — | — |
| 1991-09-05 | $6.81 | $6.81 | 6,000 | — | — |
| 1991-09-04 | $6.81 | $6.81 | 15,600 | — | — |
| 1991-09-03 | $6.88 | $6.88 | 26,000 | — | — |
| 1991-08-30 | $6.97 | $6.97 | 14,400 | — | — |
| 1991-08-29 | $6.94 | $6.94 | 130,800 | — | — |
| 1991-08-28 | $7.03 | $7.03 | 159,200 | — | — |
| 1991-08-27 | $6.94 | $6.94 | 149,600 | — | — |
| 1991-08-26 | $6.84 | $6.84 | 21,600 | — | — |
| 1991-08-23 | $6.91 | $6.91 | 272,000 | — | — |
| 1991-08-22 | $6.78 | $6.78 | 431,200 | — | — |
| 1991-08-21 | $6.75 | $6.75 | 129,200 | — | — |
| 1991-08-20 | $6.72 | $6.72 | 158,800 | — | — |
| 1991-08-19 | $6.69 | $6.69 | 56,400 | — | — |
| 1991-08-16 | $6.81 | $6.81 | 146,400 | — | — |
| 1991-08-15 | $6.81 | $6.81 | 126,800 | — | — |
| 1991-08-14 | $6.81 | $6.81 | 94,800 | — | — |
| 1991-08-13 | $6.75 | $6.75 | 1,200 | — | — |
| 1991-08-12 | $6.72 | $6.72 | 58,400 | — | — |
| 1991-08-09 | $6.72 | $6.72 | 12,800 | — | — |
| 1991-08-08 | $6.72 | $6.72 | 104,000 | — | — |
| 1991-08-07 | $6.75 | $6.75 | 32,400 | — | — |
| 1991-08-06 | $6.69 | $6.69 | 86,000 | — | — |
| 1991-08-05 | $6.63 | $6.63 | 3,200 | — | — |
| 1991-08-02 | $6.69 | $6.69 | 34,800 | — | — |
| 1991-08-01 | $6.88 | $6.88 | 35,200 | — | — |
| 1991-07-31 | $6.94 | $6.94 | 24,400 | — | — |
| 1991-07-30 | $6.94 | $6.94 | 110,400 | — | — |
| 1991-07-29 | $6.91 | $6.91 | 155,200 | — | — |
| 1991-07-26 | $6.84 | $6.84 | 11,600 | — | — |
| 1991-07-25 | $6.75 | $6.75 | 150,400 | — | — |
| 1991-07-24 | $6.63 | $6.63 | 314,400 | — | — |
| 1991-07-23 | $6.50 | $6.50 | 648,000 | — | — |
| 1991-07-22 | $6.84 | $6.84 | 75,600 | — | — |
| 1991-07-19 | $6.66 | $6.66 | 167,600 | — | — |
| 1991-07-18 | $6.56 | $6.56 | 562,000 | — | — |
| 1991-07-17 | $6.50 | $6.50 | 1,283,200 | — | — |
| 1991-07-16 | $7.13 | $7.13 | 96,400 | — | — |
| 1991-07-15 | $6.81 | $6.81 | 38,000 | — | — |
| 1991-07-12 | $6.66 | $6.66 | 146,000 | — | — |
| 1991-07-11 | $6.50 | $6.50 | 156,800 | — | — |
| 1991-07-10 | $6.41 | $6.41 | 42,400 | — | — |
| 1991-07-09 | $6.41 | $6.41 | 130,400 | — | — |
| 1991-07-08 | $6.31 | $6.31 | 111,200 | — | — |
| 1991-07-05 | $6.22 | $6.22 | 71,600 | — | — |
| 1991-07-03 | $6.25 | $6.25 | 36,800 | — | — |
| 1991-07-02 | $6.25 | $6.25 | 10,000 | — | — |
| 1991-07-01 | $6.22 | $6.22 | 99,600 | — | — |
| 1991-06-28 | $6.25 | $6.25 | 165,200 | — | — |
| 1991-06-27 | $6.25 | $6.25 | 45,200 | — | — |
| 1991-06-26 | $6.31 | $6.31 | 28,000 | — | — |
| 1991-06-25 | $6.31 | $6.31 | 140,400 | — | — |
| 1991-06-24 | $6.31 | $6.31 | 110,400 | — | — |
| 1991-06-21 | $6.28 | $6.28 | 192,800 | — | — |
| 1991-06-20 | $6.19 | $6.19 | 351,600 | — | — |
| 1991-06-19 | $6.44 | $6.44 | 87,200 | — | — |
| 1991-06-18 | $6.47 | $6.47 | 45,200 | — | — |
| 1991-06-17 | $6.50 | $6.50 | 89,600 | — | — |
| 1991-06-14 | $6.50 | $6.50 | 92,800 | — | — |
| 1991-06-13 | $6.47 | $6.47 | 33,200 | — | — |
| 1991-06-12 | $6.63 | $6.63 | 124,000 | — | — |
| 1991-06-11 | $6.78 | $6.78 | 655,600 | — | — |
| 1991-06-10 | $6.78 | $6.78 | 183,200 | — | — |
| 1991-06-07 | $6.66 | $6.66 | 100,400 | — | — |
| 1991-06-06 | $6.63 | $6.63 | 199,200 | — | — |
| 1991-06-05 | $6.59 | $6.59 | 293,600 | — | — |
| 1991-06-04 | $6.72 | $6.72 | 204,000 | — | — |
| 1991-06-03 | $6.91 | $6.91 | 348,400 | — | — |
| 1991-05-31 | $6.97 | $6.97 | 284,000 | — | — |
| 1991-05-30 | $6.50 | $6.50 | 483,600 | — | — |
| 1991-05-29 | $6.56 | $6.56 | 461,200 | — | — |
| 1991-05-28 | $6.25 | $6.25 | 286,000 | — | — |
| 1991-05-24 | $6.25 | $6.25 | 104,800 | — | — |
| 1991-05-23 | $6.13 | $6.13 | 296,800 | — | — |
| 1991-05-22 | $6.00 | $6.00 | 469,600 | — | — |
| 1991-05-21 | $6.03 | $6.03 | 327,200 | — | — |
| 1991-05-20 | $6.03 | $6.03 | 236,000 | — | — |
| 1991-05-17 | $6.13 | $6.13 | 456,000 | — | — |
| 1991-05-16 | $6.22 | $6.22 | 926,000 | — | — |
| 1991-05-15 | $5.81 | $5.81 | 1,158,800 | — | — |
| 1991-05-14 | $5.97 | $5.97 | 1,455,200 | — | — |
| 1991-05-13 | $5.94 | $5.94 | 2,072,000 | — | — |
| 1991-05-10 | $5.94 | $5.94 | 11,925,600 | — | — |