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
- 1981-09-22 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 | $7.49 | $7.60 | 10,236,600 | — | — |
| 1991-12-30 | $7.69 | $7.81 | 7,642,800 | — | — |
| 1991-12-27 | $7.44 | $7.55 | 6,269,400 | — | — |
| 1991-12-26 | $7.28 | $7.39 | 4,253,400 | — | — |
| 1991-12-24 | $7.22 | $7.33 | 4,384,800 | — | — |
| 1991-12-23 | $7.18 | $7.29 | 9,421,200 | — | — |
| 1991-12-20 | $7.08 | $7.19 | 10,521,900 | — | — |
| 1991-12-19 | $7.01 | $7.12 | 5,907,600 | — | — |
| 1991-12-18 | $7.14 | $7.24 | 6,739,200 | — | — |
| 1991-12-17 | $7.11 | $7.22 | 4,986,000 | — | — |
| 1991-12-16 | $7.21 | $7.32 | 3,796,200 | — | — |
| 1991-12-13 | $7.25 | $7.36 | 6,131,700 | — | — |
| 1991-12-12 | $7.17 | $7.27 | 6,964,200 | — | — |
| 1991-12-11 | $7.17 | $7.27 | 8,126,100 | — | — |
| 1991-12-10 | $7.21 | $7.32 | 6,518,700 | — | — |
| 1991-12-09 | $7.07 | $7.17 | 5,810,400 | — | — |
| 1991-12-06 | $7.10 | $7.20 | 7,112,700 | — | — |
| 1991-12-05 | $6.89 | $6.99 | 4,914,900 | — | — |
| 1991-12-04 | $6.90 | $7.01 | 5,589,000 | — | — |
| 1991-12-03 | $6.89 | $6.99 | 7,300,800 | — | — |
| 1991-12-02 | $6.85 | $6.95 | 8,469,000 | — | — |
| 1991-11-29 | $6.69 | $6.79 | 2,694,600 | — | — |
| 1991-11-27 | $6.63 | $6.72 | 4,027,500 | — | — |
| 1991-11-26 | $6.61 | $6.71 | 7,802,100 | — | — |
| 1991-11-25 | $6.51 | $6.61 | 5,708,700 | — | — |
| 1991-11-22 | $6.61 | $6.71 | 6,138,900 | — | — |
| 1991-11-21 | $6.60 | $6.69 | 4,886,100 | — | — |
| 1991-11-20 | $6.51 | $6.61 | 10,075,500 | — | — |
| 1991-11-19 | $6.46 | $6.55 | 19,811,700 | — | — |
| 1991-11-18 | $6.67 | $6.76 | 18,329,400 | — | — |
| 1991-11-15 | $6.42 | $6.51 | 8,691,300 | — | — |
| 1991-11-14 | $6.75 | $6.85 | 5,778,900 | — | — |
| 1991-11-13 | $6.75 | $6.85 | 6,508,800 | — | — |
| 1991-11-12 | $6.81 | $6.90 | 6,858,900 | — | — |
| 1991-11-11 | $6.65 | $6.75 | 3,293,100 | — | — |
| 1991-11-08 | $6.60 | $6.69 | 6,082,200 | — | — |
| 1991-11-07 | $6.64 | $6.73 | 6,550,200 | — | — |
| 1991-11-06 | $6.40 | $6.49 | 4,785,300 | — | — |
| 1991-11-05 | $6.33 | $6.42 | 3,187,800 | — | — |
| 1991-11-04 | $6.31 | $6.40 | 2,546,100 | — | — |
| 1991-11-01 | $6.28 | $6.37 | 6,469,200 | — | — |
| 1991-10-31 | $6.33 | $6.42 | 3,735,000 | — | — |
| 1991-10-30 | $6.26 | $6.35 | 6,427,800 | — | — |
| 1991-10-29 | $6.13 | $6.21 | 4,248,000 | — | — |
| 1991-10-28 | $6.17 | $6.25 | 4,428,900 | — | — |
| 1991-10-25 | $6.07 | $6.16 | 4,290,300 | — | — |
| 1991-10-24 | $6.01 | $6.10 | 6,615,900 | — | — |
| 1991-10-23 | $6.13 | $6.21 | 7,056,900 | — | — |
| 1991-10-22 | $6.26 | $6.35 | 5,185,800 | — | — |
| 1991-10-21 | $6.18 | $6.27 | 4,190,400 | — | — |
| 1991-10-18 | $6.19 | $6.28 | 4,729,500 | — | — |
| 1991-10-17 | $6.18 | $6.27 | 5,354,100 | — | — |
| 1991-10-16 | $6.14 | $6.23 | 7,393,500 | — | — |
| 1991-10-15 | $6.00 | $6.09 | 4,288,500 | — | — |
| 1991-10-14 | $6.01 | $6.10 | 3,983,400 | — | — |
| 1991-10-11 | $5.86 | $5.94 | 3,830,400 | — | — |
| 1991-10-10 | $5.92 | $6.00 | 7,884,900 | — | — |
| 1991-10-09 | $5.86 | $5.94 | 7,386,300 | — | — |
| 1991-10-08 | $6.03 | $6.11 | 5,604,300 | — | — |
| 1991-10-07 | $5.81 | $5.89 | 5,893,200 | — | — |
| 1991-10-04 | $5.92 | $6.00 | 7,721,100 | — | — |
| 1991-10-03 | $6.10 | $6.18 | 2,705,400 | — | — |
| 1991-10-02 | $6.15 | $6.24 | 5,281,200 | — | — |
| 1991-10-01 | $6.11 | $6.20 | 5,314,500 | — | — |
| 1991-09-30 | $6.06 | $6.14 | 3,267,900 | — | — |
| 1991-09-27 | $5.96 | $6.04 | 3,611,700 | — | — |
| 1991-09-26 | $6.01 | $6.10 | 3,929,400 | — | — |
| 1991-09-25 | $6.10 | $6.18 | 6,220,800 | — | — |
| 1991-09-24 | $6.07 | $6.16 | 4,678,200 | — | — |
| 1991-09-23 | $5.99 | $6.07 | 6,483,600 | — | — |
| 1991-09-20 | $5.90 | $5.99 | 12,308,400 | — | — |
| 1991-09-19 | $5.79 | $5.87 | 6,286,500 | — | — |
| 1991-09-18 | $5.79 | $5.87 | 3,879,900 | — | — |
| 1991-09-17 | $5.64 | $5.72 | 3,099,600 | — | — |
| 1991-09-16 | $5.65 | $5.73 | 5,254,200 | — | — |
| 1991-09-13 | $5.65 | $5.73 | 5,477,400 | — | — |
| 1991-09-12 | $5.76 | $5.85 | 6,299,100 | — | — |
| 1991-09-11 | $5.67 | $5.75 | 5,874,300 | — | — |
| 1991-09-10 | $5.65 | $5.73 | 4,483,800 | — | — |
| 1991-09-09 | $5.81 | $5.89 | 2,514,600 | — | — |
| 1991-09-06 | $5.75 | $5.83 | 3,755,700 | — | — |
| 1991-09-05 | $5.79 | $5.87 | 4,608,900 | — | — |
| 1991-09-04 | $5.89 | $5.97 | 6,710,400 | — | — |
| 1991-09-03 | $5.96 | $6.04 | 3,789,000 | — | — |
| 1991-08-30 | $5.99 | $6.07 | 2,340,000 | — | — |
| 1991-08-29 | $5.94 | $6.03 | 4,705,200 | — | — |
| 1991-08-28 | $5.99 | $6.07 | 5,679,900 | — | — |
| 1991-08-27 | $5.86 | $5.94 | 4,160,700 | — | — |
| 1991-08-26 | $5.72 | $5.80 | 5,235,300 | — | — |
| 1991-08-23 | $5.79 | $5.87 | 6,757,200 | — | — |
| 1991-08-22 | $5.83 | $5.91 | 5,765,400 | — | — |
| 1991-08-21 | $5.81 | $5.89 | 12,038,400 | — | — |
| 1991-08-20 | $5.51 | $5.59 | 13,201,200 | — | — |
| 1991-08-19 | $5.44 | $5.52 | 1,810,800 | — | — |
| 1991-08-16 | $5.57 | $5.65 | 9,806,400 | — | — |
| 1991-08-15 | $5.69 | $5.77 | 10,560,600 | — | — |
| 1991-08-14 | $5.88 | $5.96 | 6,197,400 | — | — |
| 1991-08-13 | $5.76 | $5.84 | 7,578,000 | — | — |
| 1991-08-12 | $5.65 | $5.73 | 4,419,000 | — | — |
| 1991-08-09 | $5.54 | $5.62 | 5,987,700 | — | — |
| 1991-08-08 | $5.54 | $5.62 | 8,573,400 | — | — |
| 1991-08-07 | $5.49 | $5.56 | 4,823,100 | — | — |
| 1991-08-06 | $5.54 | $5.62 | 6,791,400 | — | — |
| 1991-08-05 | $5.33 | $5.41 | 3,028,500 | — | — |
| 1991-08-02 | $5.35 | $5.42 | 4,517,100 | — | — |
| 1991-08-01 | $5.33 | $5.41 | 3,586,500 | — | — |
| 1991-07-31 | $5.39 | $5.46 | 6,655,500 | — | — |
| 1991-07-30 | $5.38 | $5.45 | 6,053,400 | — | — |
| 1991-07-29 | $5.25 | $5.32 | 4,480,200 | — | — |
| 1991-07-26 | $5.21 | $5.28 | 4,698,000 | — | — |
| 1991-07-25 | $5.07 | $5.14 | 5,067,900 | — | — |
| 1991-07-24 | $5.03 | $5.10 | 6,253,200 | — | — |
| 1991-07-23 | $5.00 | $5.07 | 9,483,300 | — | — |
| 1991-07-22 | $5.13 | $5.20 | 10,590,300 | — | — |
| 1991-07-19 | $5.22 | $5.29 | 7,298,100 | — | — |
| 1991-07-18 | $5.31 | $5.38 | 7,969,500 | — | — |
| 1991-07-17 | $5.29 | $5.36 | 6,232,500 | — | — |
| 1991-07-16 | $5.36 | $5.43 | 7,720,200 | — | — |
| 1991-07-15 | $5.46 | $5.53 | 6,415,200 | — | — |
| 1991-07-12 | $5.38 | $5.45 | 5,501,700 | — | — |
| 1991-07-11 | $5.32 | $5.39 | 7,854,300 | — | — |
| 1991-07-10 | $5.33 | $5.41 | 6,171,300 | — | — |
| 1991-07-09 | $5.31 | $5.38 | 5,680,800 | — | — |
| 1991-07-08 | $5.26 | $5.34 | 6,501,600 | — | — |
| 1991-07-05 | $5.22 | $5.29 | 2,309,400 | — | — |
| 1991-07-03 | $5.24 | $5.31 | 6,000,300 | — | — |
| 1991-07-02 | $5.25 | $5.32 | 6,951,600 | — | — |
| 1991-07-01 | $5.22 | $5.29 | 9,216,900 | — | — |
| 1991-06-28 | $5.01 | $5.08 | 8,001,000 | — | — |
| 1991-06-27 | $5.07 | $5.14 | 7,899,300 | — | — |
| 1991-06-26 | $4.88 | $4.94 | 7,353,900 | — | — |
| 1991-06-25 | $4.87 | $4.93 | 7,470,900 | — | — |
| 1991-06-24 | $4.82 | $4.89 | 4,410,450 | — | — |
| 1991-06-21 | $4.98 | $5.05 | 5,142,150 | — | — |
| 1991-06-20 | $4.98 | $5.05 | 5,032,800 | — | — |
| 1991-06-19 | $4.99 | $5.06 | 6,964,650 | — | — |
| 1991-06-18 | $5.02 | $5.08 | 8,500,950 | — | — |
| 1991-06-17 | $5.13 | $5.20 | 8,293,050 | — | — |
| 1991-06-14 | $5.06 | $5.12 | 8,274,150 | — | — |
| 1991-06-13 | $4.89 | $4.95 | 6,075,000 | — | — |
| 1991-06-12 | $4.82 | $4.89 | 6,000,750 | — | — |
| 1991-06-11 | $4.83 | $4.90 | 4,584,600 | — | — |
| 1991-06-10 | $4.77 | $4.83 | 6,087,150 | — | — |
| 1991-06-07 | $4.84 | $4.91 | 5,593,050 | — | — |
| 1991-06-06 | $4.87 | $4.93 | 7,362,900 | — | — |
| 1991-06-05 | $4.91 | $4.97 | 7,863,750 | — | — |
| 1991-06-04 | $4.86 | $4.92 | 4,961,250 | — | — |
| 1991-06-03 | $4.89 | $4.95 | 6,397,650 | — | — |
| 1991-05-31 | $4.88 | $4.94 | 7,628,850 | — | — |
| 1991-05-30 | $4.83 | $4.90 | 9,614,700 | — | — |
| 1991-05-29 | $4.73 | $4.79 | 9,532,350 | — | — |
| 1991-05-28 | $4.80 | $4.86 | 9,051,750 | — | — |
| 1991-05-24 | $4.85 | $4.92 | 2,072,250 | — | — |
| 1991-05-23 | $4.80 | $4.86 | 12,973,500 | — | — |
| 1991-05-22 | $4.64 | $4.70 | 12,020,400 | — | — |
| 1991-05-21 | $4.50 | $4.56 | 12,417,300 | — | — |
| 1991-05-20 | $4.36 | $4.42 | 4,617,000 | — | — |
| 1991-05-17 | $4.33 | $4.39 | 5,397,300 | — | — |
| 1991-05-16 | $4.29 | $4.34 | 5,525,550 | — | — |
| 1991-05-15 | $4.19 | $4.24 | 11,021,400 | — | — |
| 1991-05-14 | $4.29 | $4.34 | 5,420,250 | — | — |
| 1991-05-13 | $4.32 | $4.38 | 4,410,450 | — | — |
| 1991-05-10 | $4.34 | $4.40 | 5,540,400 | — | — |
| 1991-05-09 | $4.44 | $4.50 | 4,461,750 | — | — |
| 1991-05-08 | $4.33 | $4.39 | 5,159,700 | — | — |
| 1991-05-07 | $4.31 | $4.37 | 3,325,050 | — | — |
| 1991-05-06 | $4.38 | $4.44 | 3,832,650 | — | — |
| 1991-05-03 | $4.37 | $4.43 | 3,470,850 | — | — |
| 1991-05-02 | $4.42 | $4.47 | 6,022,350 | — | — |
| 1991-05-01 | $4.39 | $4.45 | 7,326,450 | — | — |
| 1991-04-30 | $4.26 | $4.31 | 9,328,500 | — | — |
| 1991-04-29 | $4.30 | $4.35 | 7,113,150 | — | — |
| 1991-04-26 | $4.35 | $4.41 | 5,292,000 | — | — |
| 1991-04-25 | $4.33 | $4.39 | 6,837,750 | — | — |
| 1991-04-24 | $4.41 | $4.47 | 8,144,550 | — | — |
| 1991-04-23 | $4.31 | $4.36 | 7,406,100 | — | — |
| 1991-04-22 | $4.24 | $4.30 | 4,922,100 | — | — |
| 1991-04-19 | $4.20 | $4.26 | 4,942,350 | — | — |
| 1991-04-18 | $4.29 | $4.34 | 4,482,000 | — | — |
| 1991-04-17 | $4.36 | $4.42 | 7,916,400 | — | — |
| 1991-04-16 | $4.31 | $4.36 | 7,119,900 | — | — |
| 1991-04-15 | $4.29 | $4.34 | 10,257,300 | — | — |
| 1991-04-12 | $4.31 | $4.36 | 23,106,600 | — | — |
| 1991-04-11 | $4.16 | $4.21 | 7,726,050 | — | — |
| 1991-04-10 | $4.06 | $4.12 | 6,129,000 | — | — |
| 1991-04-09 | $4.05 | $4.10 | 7,439,850 | — | — |
| 1991-04-08 | $4.09 | $4.15 | 4,909,950 | — | — |
| 1991-04-05 | $4.04 | $4.09 | 6,048,000 | — | — |
| 1991-04-04 | $4.16 | $4.21 | 4,391,550 | — | — |
| 1991-04-03 | $4.16 | $4.21 | 8,353,800 | — | — |
| 1991-04-02 | $4.11 | $4.16 | 4,783,050 | — | — |
| 1991-04-01 | $3.96 | $4.01 | 3,219,750 | — | — |
| 1991-03-28 | $4.00 | $4.05 | 3,680,100 | — | — |
| 1991-03-27 | $4.01 | $4.06 | 5,406,750 | — | — |
| 1991-03-26 | $3.98 | $4.03 | 6,426,000 | — | — |
| 1991-03-25 | $3.86 | $3.91 | 7,353,450 | — | — |
| 1991-03-22 | $3.78 | $3.83 | 6,053,400 | — | — |
| 1991-03-21 | $3.67 | $3.71 | 4,087,800 | — | — |
| 1991-03-20 | $3.61 | $3.66 | 9,826,650 | — | — |
| 1991-03-19 | $3.66 | $3.71 | 5,813,100 | — | — |
| 1991-03-18 | $3.69 | $3.74 | 4,765,500 | — | — |
| 1991-03-15 | $3.69 | $3.73 | 7,111,800 | — | — |
| 1991-03-14 | $3.73 | $3.78 | 5,489,100 | — | — |
| 1991-03-13 | $3.77 | $3.82 | 5,545,800 | — | — |
| 1991-03-12 | $3.65 | $3.70 | 10,604,250 | — | — |
| 1991-03-11 | $3.73 | $3.78 | 2,528,550 | — | — |
| 1991-03-08 | $3.77 | $3.82 | 4,887,000 | — | — |
| 1991-03-07 | $3.85 | $3.90 | 3,315,600 | — | — |
| 1991-03-06 | $3.86 | $3.91 | 7,850,250 | — | — |
| 1991-03-05 | $3.83 | $3.88 | 8,492,850 | — | — |
| 1991-03-04 | $3.68 | $3.72 | 7,793,550 | — | — |
| 1991-03-01 | $3.62 | $3.67 | 5,152,950 | — | — |
| 1991-02-28 | $3.61 | $3.66 | 3,858,300 | — | — |
| 1991-02-27 | $3.67 | $3.71 | 10,214,100 | — | — |
| 1991-02-26 | $3.59 | $3.64 | 5,202,900 | — | — |
| 1991-02-25 | $3.63 | $3.67 | 11,940,750 | — | — |
| 1991-02-22 | $3.68 | $3.72 | 21,932,100 | — | — |
| 1991-02-21 | $3.43 | $3.47 | 9,991,350 | — | — |
| 1991-02-20 | $3.56 | $3.60 | 8,492,850 | — | — |
| 1991-02-19 | $3.69 | $3.73 | 8,158,050 | — | — |
| 1991-02-15 | $3.63 | $3.67 | 8,455,050 | — | — |
| 1991-02-14 | $3.48 | $3.52 | 9,250,200 | — | — |
| 1991-02-13 | $3.56 | $3.60 | 5,913,000 | — | — |
| 1991-02-12 | $3.52 | $3.56 | 10,601,550 | — | — |
| 1991-02-11 | $3.56 | $3.61 | 11,383,200 | — | — |
| 1991-02-08 | $3.41 | $3.45 | 8,966,700 | — | — |
| 1991-02-07 | $3.46 | $3.51 | 19,869,300 | — | — |
| 1991-02-06 | $3.39 | $3.43 | 11,483,100 | — | — |
| 1991-02-05 | $3.29 | $3.33 | 8,399,700 | — | — |
| 1991-02-04 | $3.20 | $3.24 | 7,025,400 | — | — |
| 1991-02-01 | $3.18 | $3.22 | 17,116,650 | — | — |
| 1991-01-31 | $3.20 | $3.24 | 6,791,850 | — | — |
| 1991-01-30 | $3.29 | $3.33 | 9,031,500 | — | — |
| 1991-01-29 | $3.13 | $3.17 | 6,594,750 | — | — |
| 1991-01-28 | $3.16 | $3.20 | 3,632,850 | — | — |
| 1991-01-25 | $3.22 | $3.26 | 18,613,800 | — | — |
| 1991-01-24 | $3.24 | $3.28 | 16,279,650 | — | — |
| 1991-01-23 | $3.08 | $3.12 | 6,488,100 | — | — |
| 1991-01-22 | $3.02 | $3.06 | 3,874,500 | — | — |
| 1991-01-21 | $3.05 | $3.08 | 4,737,150 | — | — |
| 1991-01-18 | $3.02 | $3.06 | 10,597,500 | — | — |
| 1991-01-17 | $2.98 | $3.02 | 19,796,400 | — | — |
| 1991-01-16 | $2.86 | $2.90 | 6,123,600 | — | — |
| 1991-01-15 | $2.80 | $2.83 | 4,897,800 | — | — |
| 1991-01-14 | $2.74 | $2.77 | 5,710,500 | — | — |
| 1991-01-11 | $2.72 | $2.76 | 4,260,600 | — | — |
| 1991-01-10 | $2.70 | $2.74 | 4,217,400 | — | — |
| 1991-01-09 | $2.62 | $2.65 | 11,526,300 | — | — |
| 1991-01-08 | $2.61 | $2.64 | 11,331,900 | — | — |
| 1991-01-07 | $2.68 | $2.71 | 8,041,950 | — | — |
| 1991-01-04 | $2.78 | $2.81 | 7,141,500 | — | — |
| 1991-01-03 | $2.77 | $2.80 | 8,212,050 | — | — |
| 1991-01-02 | $2.82 | $2.86 | 4,514,400 | — | — |