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 | $12.00 | $12.45 | 1,138,725 | — | — |
| 1991-12-30 | $11.70 | $12.14 | 1,457,325 | — | — |
| 1991-12-27 | $11.41 | $11.84 | 381,375 | — | — |
| 1991-12-26 | $11.11 | $11.53 | 788,400 | — | — |
| 1991-12-24 | $11.11 | $11.53 | 1,104,300 | — | — |
| 1991-12-23 | $11.07 | $11.49 | 558,563 | — | — |
| 1991-12-20 | $10.85 | $11.26 | 739,125 | — | — |
| 1991-12-19 | $10.93 | $11.34 | 102,938 | — | — |
| 1991-12-18 | $10.74 | $11.14 | 371,925 | — | — |
| 1991-12-17 | $10.67 | $11.07 | 562,950 | — | — |
| 1991-12-16 | $11.04 | $11.45 | 395,550 | — | — |
| 1991-12-13 | $10.96 | $11.38 | 446,513 | — | — |
| 1991-12-12 | $10.81 | $11.22 | 810,675 | — | — |
| 1991-12-11 | $10.67 | $11.07 | 481,950 | — | — |
| 1991-12-10 | $10.59 | $10.99 | 743,513 | — | — |
| 1991-12-09 | $10.63 | $11.03 | 1,017,900 | — | — |
| 1991-12-06 | $10.30 | $10.68 | 207,900 | — | — |
| 1991-12-05 | $10.33 | $10.72 | 156,938 | — | — |
| 1991-12-04 | $10.37 | $10.76 | 715,163 | — | — |
| 1991-12-03 | $10.41 | $10.80 | 1,195,425 | — | — |
| 1991-12-02 | $10.59 | $10.99 | 1,583,213 | — | — |
| 1991-11-29 | $10.52 | $10.91 | 29,700 | — | — |
| 1991-11-27 | $10.63 | $11.03 | 1,140,750 | — | — |
| 1991-11-26 | $10.67 | $11.07 | 1,046,925 | — | — |
| 1991-11-25 | $10.15 | $10.53 | 479,250 | — | — |
| 1991-11-22 | $10.00 | $10.38 | 480,938 | — | — |
| 1991-11-21 | $10.11 | $10.49 | 410,400 | — | — |
| 1991-11-20 | $10.00 | $10.38 | 989,213 | — | — |
| 1991-11-19 | $10.07 | $10.45 | 642,600 | — | — |
| 1991-11-18 | $10.22 | $10.61 | 531,900 | — | — |
| 1991-11-15 | $10.30 | $10.68 | 1,027,013 | — | — |
| 1991-11-14 | $10.67 | $11.07 | 424,575 | — | — |
| 1991-11-13 | $10.81 | $11.22 | 211,950 | — | — |
| 1991-11-12 | $10.74 | $11.14 | 502,875 | — | — |
| 1991-11-11 | $10.44 | $10.84 | 398,925 | — | — |
| 1991-11-08 | $10.30 | $10.68 | 811,013 | — | — |
| 1991-11-07 | $10.44 | $10.84 | 404,325 | — | — |
| 1991-11-06 | $10.67 | $11.07 | 1,013,850 | — | — |
| 1991-11-05 | $10.22 | $10.61 | 432,000 | — | — |
| 1991-11-04 | $10.26 | $10.64 | 588,938 | — | — |
| 1991-11-01 | $10.37 | $10.76 | 862,650 | — | — |
| 1991-10-31 | $10.63 | $11.03 | 693,225 | — | — |
| 1991-10-30 | $10.74 | $11.14 | 1,710,113 | — | — |
| 1991-10-29 | $10.52 | $10.91 | 681,413 | — | — |
| 1991-10-28 | $10.52 | $10.91 | 1,809,000 | — | — |
| 1991-10-25 | $10.07 | $10.43 | 560,250 | — | — |
| 1991-10-24 | $9.89 | $10.24 | 1,336,500 | — | — |
| 1991-10-23 | $9.93 | $10.28 | 3,124,238 | — | — |
| 1991-10-22 | $8.81 | $9.13 | 473,175 | — | — |
| 1991-10-21 | $8.89 | $9.21 | 364,838 | — | — |
| 1991-10-18 | $8.96 | $9.28 | 772,200 | — | — |
| 1991-10-17 | $8.78 | $9.09 | 288,900 | — | — |
| 1991-10-16 | $8.96 | $9.28 | 410,400 | — | — |
| 1991-10-15 | $8.67 | $8.98 | 230,175 | — | — |
| 1991-10-14 | $8.59 | $8.90 | 360,113 | — | — |
| 1991-10-11 | $8.48 | $8.78 | 325,350 | — | — |
| 1991-10-10 | $8.63 | $8.94 | 192,375 | — | — |
| 1991-10-09 | $8.70 | $9.01 | 164,363 | — | — |
| 1991-10-08 | $8.78 | $9.09 | 193,388 | — | — |
| 1991-10-07 | $8.78 | $9.09 | 125,213 | — | — |
| 1991-10-04 | $8.85 | $9.17 | 109,013 | — | — |
| 1991-10-03 | $8.89 | $9.21 | 66,488 | — | — |
| 1991-10-02 | $8.89 | $9.21 | 416,138 | — | — |
| 1991-10-01 | $8.89 | $9.21 | 247,388 | — | — |
| 1991-09-30 | $8.67 | $8.98 | 280,125 | — | — |
| 1991-09-27 | $8.74 | $9.05 | 523,463 | — | — |
| 1991-09-26 | $8.74 | $9.05 | 564,300 | — | — |
| 1991-09-25 | $8.81 | $9.13 | 552,150 | — | — |
| 1991-09-24 | $8.85 | $9.17 | 694,575 | — | — |
| 1991-09-23 | $8.74 | $9.05 | 605,475 | — | — |
| 1991-09-20 | $8.74 | $9.05 | 1,005,413 | — | — |
| 1991-09-19 | $8.48 | $8.78 | 772,538 | — | — |
| 1991-09-18 | $8.19 | $8.48 | 530,550 | — | — |
| 1991-09-17 | $8.00 | $8.29 | 304,425 | — | — |
| 1991-09-16 | $8.04 | $8.32 | 684,788 | — | — |
| 1991-09-13 | $8.11 | $8.40 | 1,387,125 | — | — |
| 1991-09-12 | $7.81 | $8.09 | 473,513 | — | — |
| 1991-09-11 | $7.44 | $7.71 | 1,780,650 | — | — |
| 1991-09-10 | $7.41 | $7.67 | 398,925 | — | — |
| 1991-09-09 | $7.48 | $7.75 | 569,363 | — | — |
| 1991-09-06 | $7.78 | $8.06 | 877,500 | — | — |
| 1991-09-05 | $7.85 | $8.13 | 997,650 | — | — |
| 1991-09-04 | $8.04 | $8.32 | 308,138 | — | — |
| 1991-09-03 | $7.93 | $8.21 | 580,838 | — | — |
| 1991-08-30 | $8.00 | $8.29 | 267,975 | — | — |
| 1991-08-29 | $8.00 | $8.29 | 795,150 | — | — |
| 1991-08-28 | $8.11 | $8.40 | 976,725 | — | — |
| 1991-08-27 | $7.81 | $8.09 | 497,813 | — | — |
| 1991-08-26 | $7.93 | $8.21 | 163,350 | — | — |
| 1991-08-23 | $7.89 | $8.17 | 430,988 | — | — |
| 1991-08-22 | $8.00 | $8.29 | 583,200 | — | — |
| 1991-08-21 | $7.74 | $8.02 | 1,008,113 | — | — |
| 1991-08-20 | $7.33 | $7.60 | 797,513 | — | — |
| 1991-08-19 | $7.41 | $7.67 | 569,025 | — | — |
| 1991-08-16 | $7.85 | $8.13 | 255,488 | — | — |
| 1991-08-15 | $8.00 | $8.29 | 312,863 | — | — |
| 1991-08-14 | $7.93 | $8.21 | 181,913 | — | — |
| 1991-08-13 | $8.11 | $8.40 | 246,713 | — | — |
| 1991-08-12 | $8.04 | $8.32 | 166,050 | — | — |
| 1991-08-09 | $8.15 | $8.44 | 145,125 | — | — |
| 1991-08-08 | $8.15 | $8.44 | 191,363 | — | — |
| 1991-08-07 | $8.22 | $8.52 | 104,288 | — | — |
| 1991-08-06 | $8.41 | $8.71 | 274,725 | — | — |
| 1991-08-05 | $8.33 | $8.63 | 123,863 | — | — |
| 1991-08-02 | $8.48 | $8.78 | 181,913 | — | — |
| 1991-08-01 | $8.44 | $8.75 | 297,000 | — | — |
| 1991-07-31 | $8.44 | $8.75 | 462,375 | — | — |
| 1991-07-30 | $8.56 | $8.86 | 121,838 | — | — |
| 1991-07-29 | $8.37 | $8.67 | 275,063 | — | — |
| 1991-07-26 | $8.41 | $8.69 | 155,925 | — | — |
| 1991-07-25 | $8.37 | $8.65 | 260,550 | — | — |
| 1991-07-24 | $8.22 | $8.50 | 426,600 | — | — |
| 1991-07-23 | $8.30 | $8.57 | 221,738 | — | — |
| 1991-07-22 | $8.56 | $8.84 | 368,213 | — | — |
| 1991-07-19 | $8.59 | $8.88 | 419,175 | — | — |
| 1991-07-18 | $8.74 | $9.03 | 88,763 | — | — |
| 1991-07-17 | $8.85 | $9.15 | 676,013 | — | — |
| 1991-07-16 | $8.81 | $9.11 | 660,150 | — | — |
| 1991-07-15 | $8.74 | $9.03 | 624,713 | — | — |
| 1991-07-12 | $8.81 | $9.11 | 279,113 | — | — |
| 1991-07-11 | $8.63 | $8.92 | 1,719,900 | — | — |
| 1991-07-10 | $8.44 | $8.73 | 1,198,800 | — | — |
| 1991-07-09 | $8.19 | $8.46 | 327,038 | — | — |
| 1991-07-08 | $8.15 | $8.42 | 288,900 | — | — |
| 1991-07-05 | $8.15 | $8.42 | 185,963 | — | — |
| 1991-07-03 | $8.15 | $8.42 | 146,138 | — | — |
| 1991-07-02 | $8.30 | $8.57 | 420,525 | — | — |
| 1991-07-01 | $8.33 | $8.61 | 948,713 | — | — |
| 1991-06-28 | $8.22 | $8.50 | 290,925 | — | — |
| 1991-06-27 | $8.30 | $8.57 | 980,100 | — | — |
| 1991-06-26 | $8.37 | $8.65 | 602,438 | — | — |
| 1991-06-25 | $8.37 | $8.65 | 238,950 | — | — |
| 1991-06-24 | $8.22 | $8.50 | 1,028,025 | — | — |
| 1991-06-21 | $8.44 | $8.73 | 263,588 | — | — |
| 1991-06-20 | $8.41 | $8.69 | 1,089,450 | — | — |
| 1991-06-19 | $8.41 | $8.69 | 328,725 | — | — |
| 1991-06-18 | $8.48 | $8.77 | 130,950 | — | — |
| 1991-06-17 | $8.59 | $8.88 | 473,513 | — | — |
| 1991-06-14 | $8.63 | $8.92 | 162,338 | — | — |
| 1991-06-13 | $8.59 | $8.88 | 85,388 | — | — |
| 1991-06-12 | $8.59 | $8.88 | 223,088 | — | — |
| 1991-06-11 | $8.81 | $9.11 | 602,438 | — | — |
| 1991-06-10 | $8.63 | $8.92 | 87,413 | — | — |
| 1991-06-07 | $8.63 | $8.92 | 353,025 | — | — |
| 1991-06-06 | $8.74 | $9.03 | 531,225 | — | — |
| 1991-06-05 | $8.81 | $9.11 | 1,043,888 | — | — |
| 1991-06-04 | $8.81 | $9.11 | 641,588 | — | — |
| 1991-06-03 | $8.93 | $9.23 | 7,621,088 | — | — |
| 1991-05-31 | $9.07 | $9.38 | 706,388 | — | — |
| 1991-05-30 | $8.96 | $9.26 | 582,188 | — | — |
| 1991-05-29 | $8.89 | $9.19 | 438,750 | — | — |
| 1991-05-28 | $9.00 | $9.30 | 546,413 | — | — |
| 1991-05-24 | $8.89 | $9.19 | 1,115,438 | — | — |
| 1991-05-23 | $8.52 | $8.80 | 1,251,450 | — | — |
| 1991-05-22 | $8.52 | $8.80 | 535,950 | — | — |
| 1991-05-21 | $8.33 | $8.61 | 223,088 | — | — |
| 1991-05-20 | $8.00 | $8.27 | 213,975 | — | — |
| 1991-05-17 | $7.85 | $8.12 | 569,363 | — | — |
| 1991-05-16 | $7.81 | $8.08 | 132,638 | — | — |
| 1991-05-15 | $7.81 | $8.08 | 118,800 | — | — |
| 1991-05-14 | $7.93 | $8.19 | 501,525 | — | — |
| 1991-05-13 | $7.96 | $8.23 | 660,825 | — | — |
| 1991-05-10 | $8.11 | $8.38 | 116,775 | — | — |
| 1991-05-09 | $8.22 | $8.50 | 490,725 | — | — |
| 1991-05-08 | $8.11 | $8.38 | 346,950 | — | — |
| 1991-05-07 | $7.85 | $8.12 | 586,238 | — | — |
| 1991-05-06 | $7.85 | $8.12 | 160,988 | — | — |
| 1991-05-03 | $8.04 | $8.31 | 1,815,413 | — | — |
| 1991-05-02 | $8.22 | $8.50 | 297,000 | — | — |
| 1991-05-01 | $8.26 | $8.54 | 293,963 | — | — |
| 1991-04-30 | $8.33 | $8.61 | 274,050 | — | — |
| 1991-04-29 | $8.30 | $8.57 | 195,075 | — | — |
| 1991-04-26 | $8.30 | $8.56 | 331,763 | — | — |
| 1991-04-25 | $8.37 | $8.63 | 228,150 | — | — |
| 1991-04-24 | $8.33 | $8.59 | 391,500 | — | — |
| 1991-04-23 | $8.26 | $8.52 | 749,925 | — | — |
| 1991-04-22 | $8.37 | $8.63 | 347,625 | — | — |
| 1991-04-19 | $8.48 | $8.75 | 1,513,350 | — | — |
| 1991-04-18 | $8.74 | $9.01 | 1,686,825 | — | — |
| 1991-04-17 | $8.15 | $8.40 | 1,023,975 | — | — |
| 1991-04-16 | $8.07 | $8.33 | 333,450 | — | — |
| 1991-04-15 | $7.70 | $7.95 | 566,663 | — | — |
| 1991-04-12 | $7.78 | $8.02 | 1,398,600 | — | — |
| 1991-04-11 | $7.22 | $7.45 | 342,225 | — | — |
| 1991-04-10 | $7.04 | $7.26 | 539,325 | — | — |
| 1991-04-09 | $7.04 | $7.26 | 640,913 | — | — |
| 1991-04-08 | $7.22 | $7.45 | 377,663 | — | — |
| 1991-04-05 | $7.19 | $7.41 | 429,975 | — | — |
| 1991-04-04 | $7.15 | $7.37 | 777,600 | — | — |
| 1991-04-03 | $7.26 | $7.49 | 1,141,425 | — | — |
| 1991-04-02 | $7.26 | $7.49 | 1,090,463 | — | — |
| 1991-04-01 | $7.22 | $7.45 | 687,825 | — | — |
| 1991-03-28 | $7.22 | $7.45 | 545,063 | — | — |
| 1991-03-27 | $7.15 | $7.37 | 840,375 | — | — |
| 1991-03-26 | $7.11 | $7.33 | 517,725 | — | — |
| 1991-03-25 | $7.04 | $7.26 | 116,775 | — | — |
| 1991-03-22 | $6.93 | $7.14 | 79,650 | — | — |
| 1991-03-21 | $7.00 | $7.22 | 237,938 | — | — |
| 1991-03-20 | $7.19 | $7.41 | 501,525 | — | — |
| 1991-03-19 | $7.11 | $7.33 | 357,750 | — | — |
| 1991-03-18 | $7.11 | $7.33 | 149,850 | — | — |
| 1991-03-15 | $6.96 | $7.18 | 393,525 | — | — |
| 1991-03-14 | $7.07 | $7.30 | 321,975 | — | — |
| 1991-03-13 | $7.15 | $7.37 | 988,538 | — | — |
| 1991-03-12 | $7.11 | $7.33 | 222,075 | — | — |
| 1991-03-11 | $6.93 | $7.14 | 384,413 | — | — |
| 1991-03-08 | $7.04 | $7.26 | 593,663 | — | — |
| 1991-03-07 | $6.96 | $7.18 | 271,350 | — | — |
| 1991-03-06 | $7.07 | $7.30 | 291,263 | — | — |
| 1991-03-05 | $7.15 | $7.37 | 258,863 | — | — |
| 1991-03-04 | $7.07 | $7.30 | 407,700 | — | — |
| 1991-03-01 | $7.19 | $7.41 | 774,563 | — | — |
| 1991-02-28 | $7.22 | $7.45 | 1,701,000 | — | — |
| 1991-02-27 | $7.07 | $7.30 | 423,900 | — | — |
| 1991-02-26 | $6.93 | $7.14 | 411,750 | — | — |
| 1991-02-25 | $6.78 | $6.99 | 462,375 | — | — |
| 1991-02-22 | $6.74 | $6.95 | 662,175 | — | — |
| 1991-02-21 | $6.78 | $6.99 | 330,750 | — | — |
| 1991-02-20 | $7.00 | $7.22 | 861,638 | — | — |
| 1991-02-19 | $6.96 | $7.18 | 578,475 | — | — |
| 1991-02-15 | $7.07 | $7.30 | 426,600 | — | — |
| 1991-02-14 | $6.96 | $7.18 | 346,950 | — | — |
| 1991-02-13 | $7.26 | $7.49 | 574,425 | — | — |
| 1991-02-12 | $7.26 | $7.49 | 1,550,813 | — | — |
| 1991-02-11 | $7.33 | $7.56 | 1,452,263 | — | — |
| 1991-02-08 | $6.81 | $7.03 | 521,438 | — | — |
| 1991-02-07 | $6.67 | $6.88 | 684,788 | — | — |
| 1991-02-06 | $6.48 | $6.68 | 609,525 | — | — |
| 1991-02-05 | $6.19 | $6.38 | 321,975 | — | — |
| 1991-02-04 | $6.19 | $6.38 | 737,100 | — | — |
| 1991-02-01 | $5.93 | $6.11 | 639,225 | — | — |
| 1991-01-31 | $5.56 | $5.73 | 445,500 | — | — |
| 1991-01-30 | $5.67 | $5.84 | 198,450 | — | — |
| 1991-01-29 | $5.33 | $5.49 | 242,663 | — | — |
| 1991-01-28 | $5.63 | $5.79 | 165,713 | — | — |
| 1991-01-25 | $5.56 | $5.71 | 331,088 | — | — |
| 1991-01-24 | $5.70 | $5.87 | 444,488 | — | — |
| 1991-01-23 | $5.63 | $5.79 | 588,263 | — | — |
| 1991-01-22 | $5.67 | $5.83 | 275,738 | — | — |
| 1991-01-21 | $5.78 | $5.94 | 554,175 | — | — |
| 1991-01-18 | $5.67 | $5.83 | 630,450 | — | — |
| 1991-01-17 | $5.44 | $5.60 | 554,513 | — | — |
| 1991-01-16 | $5.19 | $5.33 | 279,113 | — | — |
| 1991-01-15 | $4.96 | $5.10 | 270,675 | — | — |
| 1991-01-14 | $4.85 | $4.99 | 450,225 | — | — |
| 1991-01-11 | $5.00 | $5.14 | 158,288 | — | — |
| 1991-01-10 | $4.93 | $5.07 | 366,525 | — | — |
| 1991-01-09 | $4.67 | $4.80 | 440,100 | — | — |
| 1991-01-08 | $4.67 | $4.80 | 228,488 | — | — |
| 1991-01-07 | $4.48 | $4.61 | 593,663 | — | — |
| 1991-01-04 | $4.59 | $4.72 | 862,650 | — | — |
| 1991-01-03 | $4.59 | $4.72 | 380,363 | — | — |
| 1991-01-02 | $4.59 | $4.72 | 333,788 | — | — |