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 | $7.75 | $9.53 | 126,828 | — | — |
| 1991-12-30 | $7.60 | $9.35 | 775,561 | — | — |
| 1991-12-27 | $7.50 | $9.23 | 109,968 | — | — |
| 1991-12-26 | $7.50 | $9.23 | 45,799 | — | — |
| 1991-12-24 | $7.50 | $9.23 | 15,602 | — | — |
| 1991-12-23 | $7.55 | $9.29 | 135,132 | — | — |
| 1991-12-20 | $7.50 | $9.23 | 56,619 | — | — |
| 1991-12-19 | $7.50 | $9.23 | 170,613 | — | — |
| 1991-12-18 | $7.45 | $9.17 | 245,351 | — | — |
| 1991-12-17 | $7.60 | $9.35 | 39,508 | — | — |
| 1991-12-16 | $7.50 | $9.23 | 83,797 | — | — |
| 1991-12-13 | $7.50 | $9.23 | 19,125 | — | — |
| 1991-12-12 | $7.55 | $9.29 | 222,200 | — | — |
| 1991-12-11 | $7.55 | $9.29 | 196,784 | — | — |
| 1991-12-10 | $7.55 | $9.29 | 228,491 | — | — |
| 1991-12-09 | $7.55 | $9.29 | 47,560 | — | — |
| 1991-12-06 | $7.50 | $9.23 | 196,533 | — | — |
| 1991-12-05 | $7.50 | $9.23 | 18,118 | — | — |
| 1991-12-04 | $7.60 | $9.35 | 386,019 | — | — |
| 1991-12-03 | $7.50 | $9.23 | 202,320 | — | — |
| 1991-12-02 | $7.55 | $9.27 | 82,035 | — | — |
| 1991-11-29 | $7.50 | $9.21 | 9,059 | — | — |
| 1991-11-27 | $7.55 | $9.27 | 70,963 | — | — |
| 1991-11-26 | $7.50 | $9.21 | 60,394 | — | — |
| 1991-11-25 | $7.55 | $9.27 | 120,788 | — | — |
| 1991-11-22 | $7.50 | $9.21 | 46,805 | — | — |
| 1991-11-21 | $7.60 | $9.33 | 72,725 | — | — |
| 1991-11-20 | $7.55 | $9.27 | 460,002 | — | — |
| 1991-11-19 | $7.60 | $9.33 | 362,113 | — | — |
| 1991-11-18 | $7.50 | $9.21 | 97,386 | — | — |
| 1991-11-15 | $7.50 | $9.21 | 282,594 | — | — |
| 1991-11-14 | $7.60 | $9.33 | 195,526 | — | — |
| 1991-11-13 | $7.70 | $9.45 | 86,565 | — | — |
| 1991-11-12 | $7.70 | $9.45 | 438,612 | — | — |
| 1991-11-11 | $7.85 | $9.63 | 18,873 | — | — |
| 1991-11-08 | $7.85 | $9.63 | 388,787 | — | — |
| 1991-11-07 | $7.80 | $9.57 | 110,974 | — | — |
| 1991-11-06 | $7.90 | $9.70 | 345,756 | — | — |
| 1991-11-05 | $7.85 | $9.63 | 222,703 | — | — |
| 1991-11-04 | $7.80 | $9.57 | 303,984 | — | — |
| 1991-11-01 | $7.80 | $9.57 | 268,502 | — | — |
| 1991-10-31 | $7.80 | $9.57 | 63,917 | — | — |
| 1991-10-30 | $7.75 | $9.51 | 335,439 | — | — |
| 1991-10-29 | $7.55 | $9.27 | 204,585 | — | — |
| 1991-10-28 | $7.55 | $9.27 | 392,562 | — | — |
| 1991-10-25 | $7.70 | $9.45 | 168,852 | — | — |
| 1991-10-24 | $7.80 | $9.57 | 193,513 | — | — |
| 1991-10-23 | $7.85 | $9.63 | 88,578 | — | — |
| 1991-10-22 | $7.85 | $9.63 | 204,333 | — | — |
| 1991-10-21 | $7.85 | $9.63 | 98,140 | — | — |
| 1991-10-18 | $7.75 | $9.51 | 46,805 | — | — |
| 1991-10-17 | $7.85 | $9.63 | 239,060 | — | — |
| 1991-10-16 | $7.80 | $9.57 | 159,038 | — | — |
| 1991-10-15 | $7.70 | $9.45 | 75,241 | — | — |
| 1991-10-14 | $7.70 | $9.45 | 148,217 | — | — |
| 1991-10-11 | $7.70 | $9.45 | 175,646 | — | — |
| 1991-10-10 | $7.80 | $9.57 | 547,322 | — | — |
| 1991-10-09 | $7.75 | $9.51 | 157,276 | — | — |
| 1991-10-08 | $7.75 | $9.51 | 243,841 | — | — |
| 1991-10-07 | $7.85 | $9.63 | 39,508 | — | — |
| 1991-10-04 | $7.70 | $9.45 | 82,539 | — | — |
| 1991-10-03 | $7.70 | $9.45 | 80,274 | — | — |
| 1991-10-02 | $7.75 | $9.51 | 68,447 | — | — |
| 1991-10-01 | $7.85 | $9.63 | 172,627 | — | — |
| 1991-09-30 | $7.65 | $9.39 | 94,617 | — | — |
| 1991-09-27 | $7.55 | $9.27 | 264,728 | — | — |
| 1991-09-26 | $7.55 | $9.27 | 103,677 | — | — |
| 1991-09-25 | $7.65 | $9.39 | 458,240 | — | — |
| 1991-09-24 | $7.60 | $9.33 | 532,978 | — | — |
| 1991-09-23 | $7.80 | $9.57 | 121,040 | — | — |
| 1991-09-20 | $7.75 | $9.51 | 158,786 | — | — |
| 1991-09-19 | $7.75 | $9.51 | 325,373 | — | — |
| 1991-09-18 | $7.70 | $9.45 | 217,419 | — | — |
| 1991-09-17 | $7.50 | $9.21 | 105,941 | — | — |
| 1991-09-16 | $7.50 | $9.21 | 400,866 | — | — |
| 1991-09-13 | $7.50 | $9.21 | 302,474 | — | — |
| 1991-09-12 | $7.25 | $8.90 | 107,703 | — | — |
| 1991-09-11 | $7.20 | $8.84 | 299,203 | — | — |
| 1991-09-10 | $7.25 | $8.90 | 151,489 | — | — |
| 1991-09-09 | $7.30 | $8.96 | 328,645 | — | — |
| 1991-09-06 | $7.30 | $8.96 | 269,509 | — | — |
| 1991-09-05 | $7.35 | $9.02 | 50,832 | — | — |
| 1991-09-04 | $7.35 | $9.02 | 151,489 | — | — |
| 1991-09-03 | $7.35 | $9.02 | 117,265 | — | — |
| 1991-08-30 | $7.50 | $9.11 | 104,432 | — | — |
| 1991-08-29 | $7.65 | $9.29 | 206,347 | — | — |
| 1991-08-28 | $7.70 | $9.35 | 185,209 | — | — |
| 1991-08-27 | $7.75 | $9.41 | 152,495 | — | — |
| 1991-08-26 | $7.70 | $9.35 | 260,198 | — | — |
| 1991-08-23 | $7.75 | $9.41 | 157,276 | — | — |
| 1991-08-22 | $7.65 | $9.29 | 332,923 | — | — |
| 1991-08-21 | $7.55 | $9.17 | 176,653 | — | — |
| 1991-08-20 | $7.35 | $8.93 | 228,491 | — | — |
| 1991-08-19 | $7.30 | $8.87 | 264,728 | — | — |
| 1991-08-16 | $7.50 | $9.11 | 105,186 | — | — |
| 1991-08-15 | $7.60 | $9.23 | 286,369 | — | — |
| 1991-08-14 | $7.70 | $9.35 | 376,205 | — | — |
| 1991-08-13 | $7.40 | $8.99 | 514,608 | — | — |
| 1991-08-12 | $7.25 | $8.81 | 114,246 | — | — |
| 1991-08-09 | $7.15 | $8.69 | 68,447 | — | — |
| 1991-08-08 | $7.25 | $8.81 | 306,249 | — | — |
| 1991-08-07 | $7.20 | $8.75 | 78,009 | — | — |
| 1991-08-06 | $7.15 | $8.69 | 169,858 | — | — |
| 1991-08-05 | $7.15 | $8.69 | 146,204 | — | — |
| 1991-08-02 | $7.15 | $8.69 | 80,022 | — | — |
| 1991-08-01 | $7.20 | $8.75 | 89,836 | — | — |
| 1991-07-31 | $7.30 | $8.87 | 267,747 | — | — |
| 1991-07-30 | $7.15 | $8.69 | 151,489 | — | — |
| 1991-07-29 | $7.15 | $8.69 | 168,097 | — | — |
| 1991-07-26 | $7.05 | $8.57 | 158,283 | — | — |
| 1991-07-25 | $7.05 | $8.57 | 53,851 | — | — |
| 1991-07-24 | $7.00 | $8.51 | 331,413 | — | — |
| 1991-07-23 | $7.05 | $8.57 | 171,872 | — | — |
| 1991-07-22 | $7.00 | $8.51 | 169,607 | — | — |
| 1991-07-19 | $6.90 | $8.39 | 331,161 | — | — |
| 1991-07-18 | $7.10 | $8.63 | 94,366 | — | — |
| 1991-07-17 | $7.00 | $8.51 | 419,739 | — | — |
| 1991-07-16 | $6.85 | $8.33 | 312,036 | — | — |
| 1991-07-15 | $6.61 | $8.02 | 38,501 | — | — |
| 1991-07-12 | $6.71 | $8.14 | 44,289 | — | — |
| 1991-07-11 | $6.66 | $8.08 | 96,631 | — | — |
| 1991-07-10 | $6.66 | $8.08 | 65,679 | — | — |
| 1991-07-09 | $6.76 | $8.20 | 181,182 | — | — |
| 1991-07-08 | $6.71 | $8.05 | 59,639 | — | — |
| 1991-07-05 | $6.61 | $7.93 | 5,033 | — | — |
| 1991-07-03 | $6.66 | $7.99 | 65,427 | — | — |
| 1991-07-02 | $6.71 | $8.05 | 151,992 | — | — |
| 1991-07-01 | $6.81 | $8.17 | 126,073 | — | — |
| 1991-06-28 | $6.85 | $8.23 | 179,673 | — | — |
| 1991-06-27 | $6.76 | $8.11 | 51,083 | — | — |
| 1991-06-26 | $6.66 | $7.99 | 240,067 | — | — |
| 1991-06-25 | $6.61 | $7.93 | 120,788 | — | — |
| 1991-06-24 | $6.66 | $7.99 | 100,909 | — | — |
| 1991-06-21 | $6.66 | $7.99 | 32,210 | — | — |
| 1991-06-20 | $6.66 | $7.99 | 61,652 | — | — |
| 1991-06-19 | $6.71 | $8.05 | 92,101 | — | — |
| 1991-06-18 | $6.61 | $7.93 | 111,981 | — | — |
| 1991-06-17 | $6.66 | $7.99 | 56,871 | — | — |
| 1991-06-14 | $6.76 | $8.11 | 119,278 | — | — |
| 1991-06-13 | $6.61 | $7.93 | 46,805 | — | — |
| 1991-06-12 | $6.61 | $7.93 | 99,399 | — | — |
| 1991-06-11 | $6.61 | $7.93 | 62,407 | — | — |
| 1991-06-10 | $6.61 | $7.93 | 231,008 | — | — |
| 1991-06-07 | $6.76 | $8.11 | 14,344 | — | — |
| 1991-06-06 | $6.90 | $8.29 | 167,594 | — | — |
| 1991-06-05 | $6.95 | $8.35 | 111,981 | — | — |
| 1991-06-04 | $6.95 | $8.35 | 95,372 | — | — |
| 1991-06-03 | $6.95 | $8.25 | 168,600 | — | — |
| 1991-05-31 | $7.00 | $8.30 | 57,878 | — | — |
| 1991-05-30 | $6.85 | $8.13 | 100,405 | — | — |
| 1991-05-29 | $6.95 | $8.25 | 74,234 | — | — |
| 1991-05-28 | $6.95 | $8.25 | 109,213 | — | — |
| 1991-05-24 | $6.76 | $8.01 | 80,777 | — | — |
| 1991-05-23 | $6.71 | $7.95 | 270,264 | — | — |
| 1991-05-22 | $6.71 | $7.95 | 69,202 | — | — |
| 1991-05-21 | $6.61 | $7.83 | 200,056 | — | — |
| 1991-05-20 | $6.61 | $7.83 | 64,672 | — | — |
| 1991-05-17 | $6.51 | $7.72 | 55,361 | — | — |
| 1991-05-16 | $6.51 | $7.72 | 25,668 | — | — |
| 1991-05-15 | $6.56 | $7.77 | 78,764 | — | — |
| 1991-05-14 | $6.56 | $7.77 | 128,086 | — | — |
| 1991-05-13 | $6.66 | $7.89 | 54,606 | — | — |
| 1991-05-10 | $6.56 | $7.77 | 139,661 | — | — |
| 1991-05-09 | $6.71 | $7.95 | 155,263 | — | — |
| 1991-05-08 | $6.66 | $7.89 | 109,464 | — | — |
| 1991-05-07 | $6.51 | $7.72 | 183,447 | — | — |
| 1991-05-06 | $6.51 | $7.72 | 149,727 | — | — |
| 1991-05-03 | $6.46 | $7.66 | 91,598 | — | — |
| 1991-05-02 | $6.46 | $7.66 | 233,776 | — | — |
| 1991-05-01 | $6.56 | $7.77 | 410,177 | — | — |
| 1991-04-30 | $6.31 | $7.48 | 336,949 | — | — |
| 1991-04-29 | $6.26 | $7.42 | 170,613 | — | — |
| 1991-04-26 | $6.21 | $7.36 | 33,972 | — | — |
| 1991-04-25 | $6.16 | $7.30 | 17,363 | — | — |
| 1991-04-24 | $6.26 | $7.42 | 29,442 | — | — |
| 1991-04-23 | $6.16 | $7.30 | 89,333 | — | — |
| 1991-04-22 | $6.26 | $7.42 | 180,679 | — | — |
| 1991-04-19 | $6.36 | $7.54 | 110,219 | — | — |
| 1991-04-18 | $6.36 | $7.54 | 193,261 | — | — |
| 1991-04-17 | $6.36 | $7.54 | 160,799 | — | — |
| 1991-04-16 | $6.26 | $7.42 | 246,861 | — | — |
| 1991-04-15 | $6.16 | $7.30 | 160,044 | — | — |
| 1991-04-12 | $6.11 | $7.24 | 58,633 | — | — |
| 1991-04-11 | $6.16 | $7.30 | 131,609 | — | — |
| 1991-04-10 | $6.26 | $7.42 | 108,206 | — | — |
| 1991-04-09 | $6.21 | $7.36 | 35,482 | — | — |
| 1991-04-08 | $6.31 | $7.48 | 152,998 | — | — |
| 1991-04-05 | $6.21 | $7.36 | 20,635 | — | — |
| 1991-04-04 | $6.21 | $7.36 | 147,211 | — | — |
| 1991-04-03 | $6.16 | $7.30 | 56,116 | — | — |
| 1991-04-02 | $6.26 | $7.42 | 126,073 | — | — |
| 1991-04-01 | $6.21 | $7.36 | 400,866 | — | — |
| 1991-03-28 | $6.46 | $7.66 | 110,723 | — | — |
| 1991-03-27 | $6.31 | $7.48 | 94,869 | — | — |
| 1991-03-26 | $6.31 | $7.48 | 84,048 | — | — |
| 1991-03-25 | $6.11 | $7.24 | 131,861 | — | — |
| 1991-03-22 | $5.81 | $6.89 | 90,088 | — | — |
| 1991-03-21 | $5.86 | $6.95 | 77,506 | — | — |
| 1991-03-20 | $5.91 | $7.01 | 178,414 | — | — |
| 1991-03-19 | $5.86 | $6.95 | 102,418 | — | — |
| 1991-03-18 | $6.16 | $7.30 | 82,539 | — | — |
| 1991-03-15 | $6.21 | $7.36 | 169,858 | — | — |
| 1991-03-14 | $6.41 | $7.60 | 288,382 | — | — |
| 1991-03-13 | $6.46 | $7.66 | 71,215 | — | — |
| 1991-03-12 | $6.41 | $7.60 | 89,333 | — | — |
| 1991-03-11 | $6.41 | $7.60 | 219,935 | — | — |
| 1991-03-08 | $6.36 | $7.54 | 260,450 | — | — |
| 1991-03-07 | $6.36 | $7.54 | 96,379 | — | — |
| 1991-03-06 | $6.26 | $7.42 | 265,986 | — | — |
| 1991-03-05 | $6.26 | $7.42 | 321,850 | — | — |
| 1991-03-04 | $6.16 | $7.21 | 107,703 | — | — |
| 1991-03-01 | $6.16 | $7.21 | 139,410 | — | — |
| 1991-02-28 | $6.16 | $7.21 | 81,280 | — | — |
| 1991-02-27 | $6.11 | $7.15 | 351,796 | — | — |
| 1991-02-26 | $5.96 | $6.98 | 75,996 | — | — |
| 1991-02-25 | $5.81 | $6.80 | 110,471 | — | — |
| 1991-02-22 | $5.76 | $6.74 | 65,175 | — | — |
| 1991-02-21 | $5.76 | $6.74 | 92,856 | — | — |
| 1991-02-20 | $5.71 | $6.69 | 280,833 | — | — |
| 1991-02-19 | $5.81 | $6.80 | 155,515 | — | — |
| 1991-02-15 | $6.01 | $7.03 | 157,780 | — | — |
| 1991-02-14 | $5.86 | $6.86 | 344,750 | — | — |
| 1991-02-13 | $6.01 | $7.03 | 227,988 | — | — |
| 1991-02-12 | $5.76 | $6.74 | 193,010 | — | — |
| 1991-02-11 | $5.66 | $6.63 | 181,182 | — | — |
| 1991-02-08 | $5.71 | $6.69 | 304,487 | — | — |
| 1991-02-07 | $5.76 | $6.74 | 280,833 | — | — |
| 1991-02-06 | $5.71 | $6.69 | 453,459 | — | — |
| 1991-02-05 | $5.56 | $6.51 | 327,386 | — | — |
| 1991-02-04 | $5.27 | $6.16 | 685,977 | — | — |
| 1991-02-01 | $5.22 | $6.10 | 163,316 | — | — |
| 1991-01-31 | $5.07 | $5.93 | 89,585 | — | — |
| 1991-01-30 | $5.17 | $6.05 | 218,929 | — | — |
| 1991-01-29 | $5.07 | $5.93 | 206,850 | — | — |
| 1991-01-28 | $5.22 | $6.10 | 66,937 | — | — |
| 1991-01-25 | $5.07 | $5.93 | 492,715 | — | — |
| 1991-01-24 | $5.17 | $6.05 | 499,006 | — | — |
| 1991-01-23 | $4.97 | $5.81 | 749,894 | — | — |
| 1991-01-22 | $4.82 | $5.64 | 355,822 | — | — |
| 1991-01-21 | $4.82 | $5.64 | 51,587 | — | — |
| 1991-01-18 | $4.87 | $5.70 | 223,458 | — | — |
| 1991-01-17 | $4.87 | $5.70 | 209,366 | — | — |
| 1991-01-16 | $4.67 | $5.47 | 136,390 | — | — |
| 1991-01-15 | $4.82 | $5.64 | 36,740 | — | — |
| 1991-01-14 | $4.67 | $5.47 | 122,298 | — | — |
| 1991-01-11 | $4.67 | $5.47 | 68,447 | — | — |
| 1991-01-10 | $4.67 | $5.47 | 106,193 | — | — |
| 1991-01-09 | $4.67 | $5.47 | 119,782 | — | — |
| 1991-01-08 | $4.47 | $5.23 | 72,473 | — | — |
| 1991-01-07 | $4.47 | $5.23 | 93,108 | — | — |
| 1991-01-04 | $4.57 | $5.35 | 40,263 | — | — |
| 1991-01-03 | $4.52 | $5.29 | 128,589 | — | — |
| 1991-01-02 | $4.52 | $5.29 | 175,898 | — | — |