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
- 1972-06-01 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 | $6.79 | $11.81 | 2,586,751 | — | — |
| 1991-12-30 | $6.94 | $12.07 | 4,679,069 | — | — |
| 1991-12-27 | $6.70 | $11.65 | 1,118,981 | — | — |
| 1991-12-26 | $6.85 | $11.91 | 1,715,827 | — | — |
| 1991-12-24 | $6.73 | $11.70 | 2,120,859 | — | — |
| 1991-12-23 | $6.46 | $11.24 | 2,394,518 | — | — |
| 1991-12-20 | $6.16 | $10.72 | 4,077,607 | — | — |
| 1991-12-19 | $6.14 | $10.67 | 3,577,717 | — | — |
| 1991-12-18 | $6.40 | $11.13 | 2,352,126 | — | — |
| 1991-12-17 | $6.58 | $11.45 | 2,076,369 | — | — |
| 1991-12-16 | $6.49 | $11.29 | 3,632,701 | — | — |
| 1991-12-13 | $6.91 | $12.02 | 2,302,599 | — | — |
| 1991-12-12 | $6.94 | $12.07 | 1,699,877 | — | — |
| 1991-12-11 | $6.97 | $12.12 | 1,718,345 | — | — |
| 1991-12-10 | $7.12 | $12.38 | 1,337,237 | — | — |
| 1991-12-09 | $7.12 | $12.38 | 1,814,462 | — | — |
| 1991-12-06 | $7.18 | $12.48 | 2,881,397 | — | — |
| 1991-12-05 | $7.06 | $12.27 | 917,514 | — | — |
| 1991-12-04 | $7.09 | $12.33 | 1,904,702 | — | — |
| 1991-12-03 | $7.09 | $12.33 | 2,499,869 | — | — |
| 1991-12-02 | $7.21 | $12.53 | 1,152,978 | — | — |
| 1991-11-29 | $7.12 | $12.38 | 602,302 | — | — |
| 1991-11-27 | $7.18 | $12.48 | 1,661,682 | — | — |
| 1991-11-26 | $7.30 | $12.69 | 1,425,798 | — | — |
| 1991-11-25 | $7.30 | $12.69 | 1,417,824 | — | — |
| 1991-11-22 | $7.59 | $13.21 | 2,381,507 | — | — |
| 1991-11-21 | $7.53 | $13.10 | 2,900,284 | — | — |
| 1991-11-20 | $7.56 | $13.15 | 2,036,915 | — | — |
| 1991-11-19 | $7.80 | $13.47 | 2,885,174 | — | — |
| 1991-11-18 | $7.98 | $13.77 | 2,133,451 | — | — |
| 1991-11-15 | $8.07 | $13.93 | 5,437,509 | — | — |
| 1991-11-14 | $7.92 | $13.67 | 2,112,884 | — | — |
| 1991-11-13 | $7.95 | $13.72 | 1,882,876 | — | — |
| 1991-11-12 | $7.98 | $13.77 | 1,212,579 | — | — |
| 1991-11-11 | $8.04 | $13.88 | 641,756 | — | — |
| 1991-11-08 | $8.04 | $13.88 | 999,360 | — | — |
| 1991-11-07 | $8.28 | $14.29 | 2,033,977 | — | — |
| 1991-11-06 | $8.31 | $14.34 | 1,274,698 | — | — |
| 1991-11-05 | $8.22 | $14.19 | 2,509,942 | — | — |
| 1991-11-04 | $7.89 | $13.62 | 1,811,104 | — | — |
| 1991-11-01 | $7.98 | $13.77 | 842,384 | — | — |
| 1991-10-31 | $8.04 | $13.88 | 1,574,380 | — | — |
| 1991-10-30 | $8.19 | $14.13 | 765,574 | — | — |
| 1991-10-29 | $8.16 | $14.08 | 757,600 | — | — |
| 1991-10-28 | $8.22 | $14.19 | 1,423,700 | — | — |
| 1991-10-25 | $8.10 | $13.98 | 1,314,991 | — | — |
| 1991-10-24 | $8.07 | $13.93 | 2,517,917 | — | — |
| 1991-10-23 | $7.92 | $13.67 | 2,093,157 | — | — |
| 1991-10-22 | $8.19 | $14.13 | 1,391,801 | — | — |
| 1991-10-21 | $8.22 | $14.19 | 421,402 | — | — |
| 1991-10-18 | $8.34 | $14.39 | 1,395,998 | — | — |
| 1991-10-17 | $8.40 | $14.49 | 1,934,922 | — | — |
| 1991-10-16 | $8.28 | $14.29 | 1,402,294 | — | — |
| 1991-10-15 | $8.25 | $14.24 | 2,079,307 | — | — |
| 1991-10-14 | $8.37 | $14.44 | 1,777,946 | — | — |
| 1991-10-11 | $7.92 | $13.67 | 1,671,756 | — | — |
| 1991-10-10 | $7.95 | $13.72 | 2,553,174 | — | — |
| 1991-10-09 | $7.80 | $13.47 | 3,038,373 | — | — |
| 1991-10-08 | $7.80 | $13.47 | 1,199,148 | — | — |
| 1991-10-07 | $7.98 | $13.77 | 1,610,896 | — | — |
| 1991-10-04 | $7.86 | $13.57 | 1,138,708 | — | — |
| 1991-10-03 | $7.89 | $13.62 | 1,712,469 | — | — |
| 1991-10-02 | $8.04 | $13.88 | 1,707,432 | — | — |
| 1991-10-01 | $8.07 | $13.93 | 2,351,287 | — | — |
| 1991-09-30 | $8.13 | $14.03 | 1,354,865 | — | — |
| 1991-09-27 | $8.13 | $14.03 | 1,129,474 | — | — |
| 1991-09-26 | $8.07 | $13.93 | 1,374,172 | — | — |
| 1991-09-25 | $8.04 | $13.88 | 1,248,675 | — | — |
| 1991-09-24 | $8.16 | $14.08 | 2,630,403 | — | — |
| 1991-09-23 | $7.86 | $13.57 | 2,419,282 | — | — |
| 1991-09-20 | $8.10 | $13.98 | 3,685,586 | — | — |
| 1991-09-19 | $8.22 | $14.19 | 2,388,642 | — | — |
| 1991-09-18 | $8.49 | $14.65 | 3,231,865 | — | — |
| 1991-09-17 | $8.16 | $14.08 | 1,994,103 | — | — |
| 1991-09-16 | $8.28 | $14.29 | 2,312,253 | — | — |
| 1991-09-13 | $8.46 | $14.60 | 1,685,187 | — | — |
| 1991-09-12 | $8.61 | $14.85 | 1,903,862 | — | — |
| 1991-09-11 | $8.40 | $14.49 | 2,311,413 | — | — |
| 1991-09-10 | $8.46 | $14.60 | 2,446,564 | — | — |
| 1991-09-09 | $8.61 | $14.85 | 1,267,982 | — | — |
| 1991-09-06 | $8.76 | $15.11 | 2,202,285 | — | — |
| 1991-09-05 | $9.02 | $15.57 | 984,670 | — | — |
| 1991-09-04 | $9.11 | $15.73 | 1,290,228 | — | — |
| 1991-09-03 | $9.02 | $15.57 | 2,890,631 | — | — |
| 1991-08-30 | $9.32 | $16.09 | 1,577,738 | — | — |
| 1991-08-29 | $9.32 | $16.09 | 1,090,440 | — | — |
| 1991-08-28 | $9.41 | $16.24 | 840,285 | — | — |
| 1991-08-27 | $9.53 | $16.34 | 2,342,473 | — | — |
| 1991-08-26 | $9.50 | $16.29 | 2,456,218 | — | — |
| 1991-08-23 | $9.41 | $16.14 | 2,604,800 | — | — |
| 1991-08-22 | $9.44 | $16.19 | 4,972,875 | — | — |
| 1991-08-21 | $9.23 | $15.83 | 1,924,429 | — | — |
| 1991-08-20 | $8.85 | $15.17 | 876,381 | — | — |
| 1991-08-19 | $8.79 | $15.07 | 1,891,271 | — | — |
| 1991-08-16 | $8.99 | $15.42 | 1,470,709 | — | — |
| 1991-08-15 | $9.20 | $15.78 | 1,432,934 | — | — |
| 1991-08-14 | $9.11 | $15.63 | 1,312,473 | — | — |
| 1991-08-13 | $8.85 | $15.17 | 1,989,906 | — | — |
| 1991-08-12 | $8.85 | $15.17 | 1,047,208 | — | — |
| 1991-08-09 | $8.93 | $15.32 | 1,827,893 | — | — |
| 1991-08-08 | $9.26 | $15.88 | 564,947 | — | — |
| 1991-08-07 | $9.41 | $16.14 | 1,125,277 | — | — |
| 1991-08-06 | $9.44 | $16.19 | 744,588 | — | — |
| 1991-08-05 | $9.47 | $16.24 | 758,439 | — | — |
| 1991-08-02 | $9.56 | $16.39 | 1,658,744 | — | — |
| 1991-08-01 | $9.71 | $16.65 | 1,325,904 | — | — |
| 1991-07-31 | $9.41 | $16.14 | 1,307,017 | — | — |
| 1991-07-30 | $9.47 | $16.24 | 1,300,721 | — | — |
| 1991-07-29 | $9.20 | $15.78 | 1,499,669 | — | — |
| 1991-07-26 | $8.90 | $15.27 | 1,126,116 | — | — |
| 1991-07-25 | $9.08 | $15.58 | 1,186,976 | — | — |
| 1991-07-24 | $9.11 | $15.63 | 1,768,712 | — | — |
| 1991-07-23 | $9.29 | $15.94 | 2,251,393 | — | — |
| 1991-07-22 | $9.71 | $16.65 | 1,127,375 | — | — |
| 1991-07-19 | $9.77 | $16.75 | 1,758,638 | — | — |
| 1991-07-18 | $9.65 | $16.55 | 3,125,675 | — | — |
| 1991-07-17 | $9.41 | $16.14 | 4,497,330 | — | — |
| 1991-07-16 | $8.96 | $15.37 | 2,264,404 | — | — |
| 1991-07-15 | $9.14 | $15.68 | 1,288,129 | — | — |
| 1991-07-12 | $9.11 | $15.63 | 2,252,652 | — | — |
| 1991-07-11 | $8.82 | $15.12 | 2,104,490 | — | — |
| 1991-07-10 | $8.58 | $14.71 | 2,349,188 | — | — |
| 1991-07-09 | $8.58 | $14.71 | 2,587,591 | — | — |
| 1991-07-08 | $8.64 | $14.81 | 1,774,588 | — | — |
| 1991-07-05 | $8.40 | $14.40 | 785,301 | — | — |
| 1991-07-03 | $8.40 | $14.40 | 2,178,781 | — | — |
| 1991-07-02 | $8.67 | $14.86 | 1,673,015 | — | — |
| 1991-07-01 | $8.73 | $14.96 | 2,698,817 | — | — |
| 1991-06-28 | $8.70 | $14.91 | 2,500,289 | — | — |
| 1991-06-27 | $8.82 | $15.12 | 2,412,986 | — | — |
| 1991-06-26 | $8.93 | $15.32 | 2,673,634 | — | — |
| 1991-06-25 | $8.93 | $15.32 | 3,122,737 | — | — |
| 1991-06-24 | $8.96 | $15.37 | 3,116,022 | — | — |
| 1991-06-21 | $9.32 | $15.99 | 2,575,419 | — | — |
| 1991-06-20 | $9.05 | $15.53 | 2,943,936 | — | — |
| 1991-06-19 | $9.32 | $15.99 | 3,762,395 | — | — |
| 1991-06-18 | $9.65 | $16.55 | 973,337 | — | — |
| 1991-06-17 | $9.65 | $16.55 | 3,320,427 | — | — |
| 1991-06-14 | $9.56 | $16.39 | 3,907,619 | — | — |
| 1991-06-13 | $9.71 | $16.65 | 2,841,523 | — | — |
| 1991-06-12 | $9.80 | $16.80 | 1,899,246 | — | — |
| 1991-06-11 | $10.16 | $17.42 | 1,180,680 | — | — |
| 1991-06-10 | $10.24 | $17.57 | 1,018,247 | — | — |
| 1991-06-07 | $10.45 | $17.93 | 851,618 | — | — |
| 1991-06-06 | $10.48 | $17.98 | 608,178 | — | — |
| 1991-06-05 | $10.60 | $18.18 | 854,975 | — | — |
| 1991-06-04 | $10.81 | $18.54 | 1,264,205 | — | — |
| 1991-06-03 | $10.81 | $18.54 | 2,530,509 | — | — |
| 1991-05-31 | $10.69 | $18.34 | 2,924,628 | — | — |
| 1991-05-30 | $10.39 | $17.82 | 1,832,510 | — | — |
| 1991-05-29 | $10.13 | $17.26 | 1,746,886 | — | — |
| 1991-05-28 | $10.13 | $17.26 | 1,455,599 | — | — |
| 1991-05-24 | $10.07 | $17.16 | 1,721,283 | — | — |
| 1991-05-23 | $9.89 | $16.86 | 2,261,047 | — | — |
| 1991-05-22 | $10.27 | $17.52 | 2,686,226 | — | — |
| 1991-05-21 | $10.16 | $17.31 | 968,300 | — | — |
| 1991-05-20 | $10.10 | $17.21 | 786,141 | — | — |
| 1991-05-17 | $10.22 | $17.42 | 1,306,597 | — | — |
| 1991-05-16 | $10.07 | $17.16 | 1,166,829 | — | — |
| 1991-05-15 | $9.89 | $16.86 | 1,360,322 | — | — |
| 1991-05-14 | $10.01 | $17.06 | 1,301,560 | — | — |
| 1991-05-13 | $10.33 | $17.62 | 818,879 | — | — |
| 1991-05-10 | $10.30 | $17.57 | 1,979,832 | — | — |
| 1991-05-09 | $10.39 | $17.72 | 1,675,114 | — | — |
| 1991-05-08 | $10.24 | $17.47 | 2,122,118 | — | — |
| 1991-05-07 | $10.01 | $17.06 | 1,500,089 | — | — |
| 1991-05-06 | $10.07 | $17.16 | 1,512,261 | — | — |
| 1991-05-03 | $10.16 | $17.31 | 2,203,964 | — | — |
| 1991-05-02 | $10.30 | $17.57 | 2,150,659 | — | — |
| 1991-05-01 | $9.98 | $17.01 | 2,519,176 | — | — |
| 1991-04-30 | $9.89 | $16.86 | 2,776,046 | — | — |
| 1991-04-29 | $10.04 | $17.11 | 2,196,829 | — | — |
| 1991-04-26 | $10.04 | $17.11 | 1,888,333 | — | — |
| 1991-04-25 | $10.48 | $17.87 | 1,832,510 | — | — |
| 1991-04-24 | $10.60 | $18.08 | 1,857,693 | — | — |
| 1991-04-23 | $10.48 | $17.87 | 2,039,433 | — | — |
| 1991-04-22 | $10.51 | $17.92 | 1,468,190 | — | — |
| 1991-04-19 | $10.60 | $18.08 | 3,957,566 | — | — |
| 1991-04-18 | $10.48 | $17.87 | 2,506,584 | — | — |
| 1991-04-17 | $10.63 | $18.13 | 2,003,337 | — | — |
| 1991-04-16 | $10.66 | $18.18 | 3,018,646 | — | — |
| 1991-04-15 | $10.24 | $17.47 | 3,874,461 | — | — |
| 1991-04-12 | $10.22 | $17.42 | 4,560,708 | — | — |
| 1991-04-11 | $10.01 | $17.06 | 5,228,487 | — | — |
| 1991-04-10 | $10.19 | $17.36 | 6,866,665 | — | — |
| 1991-04-09 | $10.48 | $17.87 | 1,829,572 | — | — |
| 1991-04-08 | $10.84 | $18.48 | 1,448,883 | — | — |
| 1991-04-05 | $10.66 | $18.18 | 3,255,370 | — | — |
| 1991-04-04 | $10.30 | $17.57 | 4,238,361 | — | — |
| 1991-04-03 | $10.39 | $17.72 | 3,830,810 | — | — |
| 1991-04-02 | $10.75 | $18.33 | 2,059,580 | — | — |
| 1991-04-01 | $10.84 | $18.48 | 1,333,459 | — | — |
| 1991-03-28 | $11.02 | $18.79 | 1,492,534 | — | — |
| 1991-03-27 | $11.17 | $19.04 | 3,357,362 | — | — |
| 1991-03-26 | $10.96 | $18.68 | 9,138,204 | — | — |
| 1991-03-25 | $11.67 | $19.90 | 795,794 | — | — |
| 1991-03-22 | $11.61 | $19.80 | 1,865,248 | — | — |
| 1991-03-21 | $11.41 | $19.45 | 3,740,569 | — | — |
| 1991-03-20 | $11.91 | $20.31 | 1,905,961 | — | — |
| 1991-03-19 | $11.91 | $20.31 | 2,098,614 | — | — |
| 1991-03-18 | $11.88 | $20.26 | 757,600 | — | — |
| 1991-03-15 | $11.94 | $20.36 | 2,157,375 | — | — |
| 1991-03-14 | $12.12 | $20.66 | 1,594,107 | — | — |
| 1991-03-13 | $12.18 | $20.77 | 2,244,677 | — | — |
| 1991-03-12 | $11.85 | $20.21 | 2,196,409 | — | — |
| 1991-03-11 | $12.21 | $20.82 | 842,803 | — | — |
| 1991-03-08 | $12.57 | $21.43 | 2,821,376 | — | — |
| 1991-03-07 | $12.57 | $21.43 | 2,816,340 | — | — |
| 1991-03-06 | $12.39 | $21.12 | 3,026,621 | — | — |
| 1991-03-05 | $12.63 | $21.53 | 2,143,104 | — | — |
| 1991-03-04 | $12.39 | $21.12 | 1,487,078 | — | — |
| 1991-03-01 | $12.72 | $21.68 | 2,750,863 | — | — |
| 1991-02-28 | $12.75 | $21.73 | 5,398,474 | — | — |
| 1991-02-27 | $12.90 | $21.88 | 5,216,734 | — | — |
| 1991-02-26 | $12.21 | $20.72 | 3,241,519 | — | — |
| 1991-02-25 | $12.60 | $21.38 | 4,467,109 | — | — |
| 1991-02-22 | $11.53 | $19.56 | 2,264,824 | — | — |
| 1991-02-21 | $11.17 | $18.95 | 1,213,838 | — | — |
| 1991-02-20 | $11.08 | $18.80 | 1,786,340 | — | — |
| 1991-02-19 | $11.29 | $19.15 | 1,550,876 | — | — |
| 1991-02-15 | $11.53 | $19.56 | 1,131,153 | — | — |
| 1991-02-14 | $11.56 | $19.61 | 1,641,116 | — | — |
| 1991-02-13 | $11.73 | $19.91 | 2,188,015 | — | — |
| 1991-02-12 | $11.70 | $19.86 | 2,332,399 | — | — |
| 1991-02-11 | $11.91 | $20.22 | 2,201,026 | — | — |
| 1991-02-08 | $11.44 | $19.41 | 1,124,018 | — | — |
| 1991-02-07 | $11.32 | $19.20 | 3,425,358 | — | — |
| 1991-02-06 | $11.44 | $19.41 | 3,306,996 | — | — |
| 1991-02-05 | $10.66 | $18.09 | 3,361,140 | — | — |
| 1991-02-04 | $10.99 | $18.65 | 1,828,312 | — | — |
| 1991-02-01 | $10.87 | $18.45 | 3,265,023 | — | — |
| 1991-01-31 | $10.81 | $18.35 | 2,201,866 | — | — |
| 1991-01-30 | $11.02 | $18.70 | 1,177,742 | — | — |
| 1991-01-29 | $10.96 | $18.60 | 1,131,992 | — | — |
| 1991-01-28 | $10.99 | $18.65 | 509,124 | — | — |
| 1991-01-25 | $11.02 | $18.70 | 2,134,710 | — | — |
| 1991-01-24 | $10.69 | $18.14 | 2,635,439 | — | — |
| 1991-01-23 | $10.54 | $17.89 | 2,675,733 | — | — |
| 1991-01-22 | $9.95 | $16.88 | 2,436,910 | — | — |
| 1991-01-21 | $9.77 | $16.58 | 1,999,559 | — | — |
| 1991-01-18 | $10.01 | $16.98 | 2,229,148 | — | — |
| 1991-01-17 | $10.04 | $17.03 | 5,632,680 | — | — |
| 1991-01-16 | $9.89 | $16.78 | 2,537,224 | — | — |
| 1991-01-15 | $9.77 | $16.58 | 1,109,747 | — | — |
| 1991-01-14 | $9.80 | $16.63 | 2,391,580 | — | — |
| 1991-01-11 | $9.80 | $16.63 | 2,964,502 | — | — |
| 1991-01-10 | $9.89 | $16.78 | 2,498,610 | — | — |
| 1991-01-09 | $10.01 | $16.98 | 3,244,877 | — | — |
| 1991-01-08 | $10.10 | $17.13 | 1,173,965 | — | — |
| 1991-01-07 | $10.24 | $17.39 | 1,901,764 | — | — |
| 1991-01-04 | $10.51 | $17.84 | 1,506,805 | — | — |
| 1991-01-03 | $10.60 | $17.99 | 670,297 | — | — |
| 1991-01-02 | $10.78 | $18.30 | 2,211,939 | — | — |