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
- 1987-07-23 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 | $9.48 | $18.43 | 26,325 | — | — |
| 1991-12-30 | $9.36 | $18.20 | 38,973 | — | — |
| 1991-12-27 | $9.72 | $18.91 | 11,106 | — | — |
| 1991-12-26 | $9.72 | $18.91 | 14,911 | — | — |
| 1991-12-24 | $9.72 | $18.91 | 5,244 | — | — |
| 1991-12-23 | $10.21 | $18.91 | 21,080 | — | — |
| 1991-12-20 | $10.09 | $18.68 | 7,610 | — | — |
| 1991-12-19 | $10.09 | $18.68 | 20,978 | — | — |
| 1991-12-18 | $10.21 | $18.91 | 5,964 | — | — |
| 1991-12-17 | $10.21 | $18.91 | 13,677 | — | — |
| 1991-12-16 | $9.97 | $18.46 | 15,630 | — | — |
| 1991-12-13 | $10.33 | $19.13 | 14,602 | — | — |
| 1991-12-12 | $10.33 | $19.13 | 2,982 | — | — |
| 1991-12-11 | $10.09 | $18.68 | 8,021 | — | — |
| 1991-12-10 | $10.21 | $18.91 | 20,875 | — | — |
| 1991-12-09 | $10.45 | $19.36 | 13,779 | — | — |
| 1991-12-06 | $10.33 | $19.13 | 3,393 | — | — |
| 1991-12-05 | $10.33 | $19.13 | 3,908 | — | — |
| 1991-12-04 | $10.21 | $18.91 | 9,460 | — | — |
| 1991-12-03 | $10.09 | $18.68 | 18,818 | — | — |
| 1991-12-02 | $10.33 | $19.13 | 9,666 | — | — |
| 1991-11-29 | $10.33 | $19.13 | 2,879 | — | — |
| 1991-11-27 | $10.33 | $19.13 | 2,159 | — | — |
| 1991-11-26 | $10.33 | $19.13 | 5,759 | — | — |
| 1991-11-25 | $10.33 | $19.13 | 6,684 | — | — |
| 1991-11-22 | $10.33 | $19.13 | 7,198 | — | — |
| 1991-11-21 | $10.33 | $19.13 | 6,993 | — | — |
| 1991-11-20 | $10.45 | $19.36 | 4,319 | — | — |
| 1991-11-19 | $10.21 | $18.91 | 4,113 | — | — |
| 1991-11-18 | $10.33 | $19.13 | 16,453 | — | — |
| 1991-11-15 | $9.85 | $18.23 | 22,726 | — | — |
| 1991-11-14 | $10.09 | $18.68 | 14,499 | — | — |
| 1991-11-13 | $10.21 | $18.91 | 7,301 | — | — |
| 1991-11-12 | $10.45 | $19.36 | 4,422 | — | — |
| 1991-11-11 | $10.45 | $19.36 | 11,826 | — | — |
| 1991-11-08 | $10.33 | $19.13 | 6,581 | — | — |
| 1991-11-07 | $10.33 | $19.13 | 6,890 | — | — |
| 1991-11-06 | $10.21 | $18.91 | 9,975 | — | — |
| 1991-11-05 | $10.09 | $18.68 | 2,365 | — | — |
| 1991-11-04 | $10.21 | $18.91 | 6,993 | — | — |
| 1991-11-01 | $10.09 | $18.68 | 1,954 | — | — |
| 1991-10-31 | $9.97 | $18.46 | 3,393 | — | — |
| 1991-10-30 | $9.97 | $18.46 | 7,198 | — | — |
| 1991-10-29 | $9.97 | $18.46 | 6,067 | — | — |
| 1991-10-28 | $9.97 | $18.46 | 3,599 | — | — |
| 1991-10-25 | $9.97 | $18.46 | 2,159 | — | — |
| 1991-10-24 | $9.97 | $18.46 | 1,748 | — | — |
| 1991-10-23 | $9.85 | $18.23 | 5,759 | — | — |
| 1991-10-22 | $9.97 | $18.46 | 3,393 | — | — |
| 1991-10-21 | $9.85 | $18.23 | 5,450 | — | — |
| 1991-10-18 | $9.72 | $18.01 | 5,861 | — | — |
| 1991-10-17 | $9.72 | $18.01 | 7,712 | — | — |
| 1991-10-16 | $9.72 | $18.01 | 9,666 | — | — |
| 1991-10-15 | $9.85 | $18.23 | 6,273 | — | — |
| 1991-10-14 | $9.72 | $18.01 | 5,244 | — | — |
| 1991-10-11 | $9.85 | $18.23 | 2,982 | — | — |
| 1991-10-10 | $9.72 | $18.01 | 6,067 | — | — |
| 1991-10-09 | $9.72 | $18.01 | 6,581 | — | — |
| 1991-10-08 | $9.72 | $18.01 | 6,478 | — | — |
| 1991-10-07 | $9.72 | $18.01 | 6,684 | — | — |
| 1991-10-04 | $9.72 | $18.01 | 3,291 | — | — |
| 1991-10-03 | $9.72 | $18.01 | 5,553 | — | — |
| 1991-10-02 | $9.72 | $18.01 | 6,581 | — | — |
| 1991-10-01 | $9.72 | $18.01 | 21,800 | — | — |
| 1991-09-30 | $9.72 | $18.01 | 5,039 | — | — |
| 1991-09-27 | $9.72 | $18.01 | 8,741 | — | — |
| 1991-09-26 | $9.85 | $18.23 | 2,262 | — | — |
| 1991-09-25 | $9.85 | $18.23 | 3,908 | — | — |
| 1991-09-24 | $9.72 | $18.01 | 7,095 | — | — |
| 1991-09-23 | $10.33 | $18.23 | 9,563 | — | — |
| 1991-09-20 | $10.21 | $18.02 | 10,077 | — | — |
| 1991-09-19 | $10.21 | $18.02 | 4,319 | — | — |
| 1991-09-18 | $10.33 | $18.23 | 4,730 | — | — |
| 1991-09-17 | $10.45 | $18.45 | 6,787 | — | — |
| 1991-09-16 | $10.45 | $18.45 | 9,872 | — | — |
| 1991-09-13 | $10.45 | $18.45 | 4,936 | — | — |
| 1991-09-12 | $10.58 | $18.66 | 9,563 | — | — |
| 1991-09-11 | $10.58 | $18.66 | 9,255 | — | — |
| 1991-09-10 | $10.33 | $18.23 | 8,021 | — | — |
| 1991-09-09 | $10.45 | $18.45 | 15,836 | — | — |
| 1991-09-06 | $10.70 | $18.88 | 8,227 | — | — |
| 1991-09-05 | $10.45 | $18.45 | 3,908 | — | — |
| 1991-09-04 | $10.58 | $18.66 | 2,674 | — | — |
| 1991-09-03 | $10.45 | $18.45 | 4,422 | — | — |
| 1991-08-30 | $10.70 | $18.88 | 9,152 | — | — |
| 1991-08-29 | $10.58 | $18.66 | 3,188 | — | — |
| 1991-08-28 | $10.45 | $18.45 | 11,003 | — | — |
| 1991-08-27 | $10.45 | $18.45 | 5,553 | — | — |
| 1991-08-26 | $10.58 | $18.66 | 7,198 | — | — |
| 1991-08-23 | $10.58 | $18.66 | 18,098 | — | — |
| 1991-08-22 | $10.09 | $17.80 | 11,517 | — | — |
| 1991-08-21 | $9.97 | $17.59 | 13,060 | — | — |
| 1991-08-20 | $9.60 | $16.94 | 8,021 | — | — |
| 1991-08-19 | $9.60 | $16.94 | 11,003 | — | — |
| 1991-08-16 | $9.48 | $16.73 | 17,790 | — | — |
| 1991-08-15 | $9.48 | $16.73 | 8,638 | — | — |
| 1991-08-14 | $9.36 | $16.52 | 4,525 | — | — |
| 1991-08-13 | $9.48 | $16.73 | 8,124 | — | — |
| 1991-08-12 | $9.48 | $16.73 | 6,478 | — | — |
| 1991-08-09 | $9.36 | $16.52 | 3,496 | — | — |
| 1991-08-08 | $9.48 | $16.73 | 5,039 | — | — |
| 1991-08-07 | $9.48 | $16.73 | 8,124 | — | — |
| 1991-08-06 | $9.60 | $16.94 | 11,106 | — | — |
| 1991-08-05 | $9.36 | $16.52 | 4,010 | — | — |
| 1991-08-02 | $9.36 | $16.52 | 5,656 | — | — |
| 1991-08-01 | $9.48 | $16.73 | 7,918 | — | — |
| 1991-07-31 | $9.36 | $16.52 | 8,432 | — | — |
| 1991-07-30 | $9.48 | $16.73 | 7,610 | — | — |
| 1991-07-29 | $9.48 | $16.73 | 4,627 | — | — |
| 1991-07-26 | $9.60 | $16.94 | 5,142 | — | — |
| 1991-07-25 | $9.60 | $16.94 | 4,627 | — | — |
| 1991-07-24 | $9.60 | $16.94 | 10,283 | — | — |
| 1991-07-23 | $9.60 | $16.94 | 5,244 | — | — |
| 1991-07-22 | $9.48 | $16.73 | 2,262 | — | — |
| 1991-07-19 | $9.60 | $16.94 | 9,975 | — | — |
| 1991-07-18 | $9.48 | $16.73 | 8,124 | — | — |
| 1991-07-17 | $9.60 | $16.94 | 5,759 | — | — |
| 1991-07-16 | $9.48 | $16.73 | 2,365 | — | — |
| 1991-07-15 | $9.60 | $16.94 | 4,113 | — | — |
| 1991-07-12 | $9.72 | $17.16 | 6,684 | — | — |
| 1991-07-11 | $9.60 | $16.94 | 3,393 | — | — |
| 1991-07-10 | $9.60 | $16.94 | 617 | — | — |
| 1991-07-09 | $9.48 | $16.73 | 9,358 | — | — |
| 1991-07-08 | $9.48 | $16.73 | 12,751 | — | — |
| 1991-07-05 | $9.72 | $17.16 | 5,964 | — | — |
| 1991-07-03 | $9.72 | $17.16 | 9,255 | — | — |
| 1991-07-02 | $10.21 | $18.02 | 2,057 | — | — |
| 1991-07-01 | $10.09 | $17.80 | 10,180 | — | — |
| 1991-06-28 | $9.85 | $17.37 | 2,468 | — | — |
| 1991-06-27 | $9.60 | $16.94 | 2,571 | — | — |
| 1991-06-26 | $9.60 | $16.94 | 5,759 | — | — |
| 1991-06-25 | $9.97 | $17.59 | 2,468 | — | — |
| 1991-06-24 | $9.97 | $17.59 | 11,414 | — | — |
| 1991-06-21 | $10.58 | $17.80 | 7,507 | — | — |
| 1991-06-20 | $10.33 | $17.39 | 14,911 | — | — |
| 1991-06-19 | $10.82 | $18.21 | 8,227 | — | — |
| 1991-06-18 | $10.70 | $18.01 | 21,492 | — | — |
| 1991-06-17 | $10.94 | $18.42 | 31,261 | — | — |
| 1991-06-14 | $11.06 | $18.62 | 9,872 | — | — |
| 1991-06-13 | $10.94 | $18.42 | 11,928 | — | — |
| 1991-06-12 | $10.58 | $17.80 | 28,587 | — | — |
| 1991-06-11 | $10.33 | $17.39 | 11,414 | — | — |
| 1991-06-10 | $10.58 | $17.80 | 5,347 | — | — |
| 1991-06-07 | $10.58 | $17.80 | 13,882 | — | — |
| 1991-06-06 | $11.06 | $18.62 | 11,311 | — | — |
| 1991-06-05 | $11.06 | $18.62 | 31,672 | — | — |
| 1991-06-04 | $10.70 | $18.01 | 21,080 | — | — |
| 1991-06-03 | $10.45 | $17.60 | 29,718 | — | — |
| 1991-05-31 | $10.09 | $16.98 | 35,271 | — | — |
| 1991-05-30 | $9.97 | $16.78 | 23,137 | — | — |
| 1991-05-29 | $9.72 | $16.37 | 11,928 | — | — |
| 1991-05-28 | $9.24 | $15.55 | 1,645 | — | — |
| 1991-05-24 | $9.12 | $15.35 | 16,864 | — | — |
| 1991-05-23 | $9.24 | $15.55 | 7,815 | — | — |
| 1991-05-22 | $9.12 | $15.35 | 11,723 | — | — |
| 1991-05-21 | $9.00 | $15.14 | 8,741 | — | — |
| 1991-05-20 | $9.00 | $15.14 | 4,525 | — | — |
| 1991-05-17 | $9.00 | $15.14 | 10,797 | — | — |
| 1991-05-16 | $9.24 | $15.55 | 6,478 | — | — |
| 1991-05-15 | $9.00 | $15.14 | 7,404 | — | — |
| 1991-05-14 | $8.87 | $14.94 | 6,787 | — | — |
| 1991-05-13 | $9.00 | $15.14 | 5,450 | — | — |
| 1991-05-10 | $9.12 | $15.35 | 5,244 | — | — |
| 1991-05-09 | $8.87 | $14.94 | 13,677 | — | — |
| 1991-05-08 | $8.87 | $14.94 | 7,301 | — | — |
| 1991-05-07 | $9.00 | $15.14 | 8,329 | — | — |
| 1991-05-06 | $8.63 | $14.53 | 14,088 | — | — |
| 1991-05-03 | $8.75 | $14.73 | 12,751 | — | — |
| 1991-05-02 | $8.39 | $14.12 | 7,198 | — | — |
| 1991-05-01 | $8.27 | $13.91 | 37,431 | — | — |
| 1991-04-30 | $8.51 | $14.32 | 7,404 | — | — |
| 1991-04-29 | $8.63 | $14.53 | 15,219 | — | — |
| 1991-04-26 | $8.75 | $14.73 | 13,471 | — | — |
| 1991-04-25 | $8.75 | $14.73 | 4,525 | — | — |
| 1991-04-24 | $8.75 | $14.73 | 6,273 | — | — |
| 1991-04-23 | $8.75 | $14.73 | 10,592 | — | — |
| 1991-04-22 | $8.75 | $14.73 | 3,599 | — | — |
| 1991-04-19 | $8.75 | $14.73 | 13,779 | — | — |
| 1991-04-18 | $8.87 | $14.94 | 2,776 | — | — |
| 1991-04-17 | $8.75 | $14.73 | 20,566 | — | — |
| 1991-04-16 | $8.87 | $14.94 | 8,638 | — | — |
| 1991-04-15 | $8.87 | $14.94 | 5,450 | — | — |
| 1991-04-12 | $8.75 | $14.73 | 19,744 | — | — |
| 1991-04-11 | $8.75 | $14.73 | 8,946 | — | — |
| 1991-04-10 | $8.87 | $14.94 | 8,329 | — | — |
| 1991-04-09 | $8.87 | $14.94 | 11,826 | — | — |
| 1991-04-08 | $9.00 | $15.14 | 8,741 | — | — |
| 1991-04-05 | $9.00 | $15.14 | 16,453 | — | — |
| 1991-04-04 | $9.12 | $15.35 | 8,638 | — | — |
| 1991-04-03 | $9.24 | $15.55 | 23,446 | — | — |
| 1991-04-02 | $9.36 | $15.76 | 7,712 | — | — |
| 1991-04-01 | $9.36 | $15.76 | 6,376 | — | — |
| 1991-03-28 | $9.24 | $15.55 | 6,787 | — | — |
| 1991-03-27 | $9.24 | $15.55 | 29,718 | — | — |
| 1991-03-26 | $9.24 | $15.55 | 11,311 | — | — |
| 1991-03-25 | $9.12 | $15.35 | 26,531 | — | — |
| 1991-03-22 | $9.12 | $15.35 | 11,826 | — | — |
| 1991-03-21 | $9.72 | $15.55 | 50,696 | — | — |
| 1991-03-20 | $9.60 | $15.36 | 49,976 | — | — |
| 1991-03-19 | $9.36 | $14.97 | 33,729 | — | — |
| 1991-03-18 | $9.24 | $14.77 | 21,080 | — | — |
| 1991-03-15 | $9.12 | $14.58 | 4,319 | — | — |
| 1991-03-14 | $9.24 | $14.77 | 10,180 | — | — |
| 1991-03-13 | $9.12 | $14.58 | 4,730 | — | — |
| 1991-03-12 | $9.24 | $14.77 | 14,396 | — | — |
| 1991-03-11 | $9.00 | $14.39 | 4,319 | — | — |
| 1991-03-08 | $9.00 | $14.39 | 8,946 | — | — |
| 1991-03-07 | $8.87 | $14.19 | 5,450 | — | — |
| 1991-03-06 | $8.87 | $14.19 | 20,258 | — | — |
| 1991-03-05 | $8.87 | $14.19 | 6,478 | — | — |
| 1991-03-04 | $9.00 | $14.39 | 13,882 | — | — |
| 1991-03-01 | $9.00 | $14.39 | 9,563 | — | — |
| 1991-02-28 | $9.00 | $14.39 | 22,829 | — | — |
| 1991-02-27 | $9.00 | $14.39 | 36,608 | — | — |
| 1991-02-26 | $9.00 | $14.39 | 30,849 | — | — |
| 1991-02-25 | $9.00 | $14.39 | 11,620 | — | — |
| 1991-02-22 | $9.12 | $14.58 | 6,273 | — | — |
| 1991-02-21 | $9.12 | $14.58 | 24,268 | — | — |
| 1991-02-20 | $9.00 | $14.39 | 5,039 | — | — |
| 1991-02-19 | $8.87 | $14.19 | 17,276 | — | — |
| 1991-02-15 | $8.87 | $14.19 | 8,741 | — | — |
| 1991-02-14 | $8.87 | $14.19 | 35,168 | — | — |
| 1991-02-13 | $8.87 | $14.19 | 15,116 | — | — |
| 1991-02-12 | $8.75 | $14.00 | 5,142 | — | — |
| 1991-02-11 | $8.75 | $14.00 | 14,602 | — | — |
| 1991-02-08 | $8.63 | $13.80 | 4,833 | — | — |
| 1991-02-07 | $8.63 | $13.80 | 14,191 | — | — |
| 1991-02-06 | $9.00 | $14.39 | 98,718 | — | — |
| 1991-02-05 | $8.51 | $13.61 | 6,170 | — | — |
| 1991-02-04 | $8.14 | $13.02 | 3,291 | — | — |
| 1991-02-01 | $8.02 | $12.83 | 16,762 | — | — |
| 1991-01-31 | $7.90 | $12.64 | 4,730 | — | — |
| 1991-01-30 | $7.78 | $12.44 | 6,890 | — | — |
| 1991-01-29 | $7.66 | $12.25 | 7,610 | — | — |
| 1991-01-28 | $7.78 | $12.44 | 10,386 | — | — |
| 1991-01-25 | $7.78 | $12.44 | 6,890 | — | — |
| 1991-01-24 | $7.78 | $12.44 | 4,422 | — | — |
| 1991-01-23 | $7.78 | $12.44 | 5,964 | — | — |
| 1991-01-22 | $7.66 | $12.25 | 1,131 | — | — |
| 1991-01-21 | $7.66 | $12.25 | 5,244 | — | — |
| 1991-01-18 | $7.78 | $12.44 | 8,432 | — | — |
| 1991-01-17 | $7.54 | $12.05 | 14,602 | — | — |
| 1991-01-16 | $7.66 | $12.25 | 2,776 | — | — |
| 1991-01-15 | $7.78 | $12.44 | 1,851 | — | — |
| 1991-01-14 | $7.66 | $12.25 | 10,283 | — | — |
| 1991-01-11 | $7.66 | $12.25 | 3,188 | — | — |
| 1991-01-10 | $7.90 | $12.64 | 6,890 | — | — |
| 1991-01-09 | $7.78 | $12.44 | 2,159 | — | — |
| 1991-01-08 | $7.90 | $12.64 | 4,525 | — | — |
| 1991-01-07 | $7.90 | $12.64 | 9,049 | — | — |
| 1991-01-04 | $8.14 | $13.02 | 4,113 | — | — |
| 1991-01-03 | $7.90 | $12.64 | 3,393 | — | — |
| 1991-01-02 | $7.78 | $12.44 | 11,826 | — | — |