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 | $3.86 | $4.57 | 268,200 | — | — |
| 1991-12-30 | $3.90 | $4.62 | 427,500 | — | — |
| 1991-12-27 | $3.90 | $4.62 | 198,900 | — | — |
| 1991-12-26 | $3.86 | $4.57 | 50,400 | — | — |
| 1991-12-24 | $3.86 | $4.57 | 67,500 | — | — |
| 1991-12-23 | $3.83 | $4.54 | 355,500 | — | — |
| 1991-12-20 | $3.79 | $4.49 | 288,000 | — | — |
| 1991-12-19 | $3.82 | $4.52 | 153,900 | — | — |
| 1991-12-18 | $3.83 | $4.54 | 261,900 | — | — |
| 1991-12-17 | $3.88 | $4.59 | 181,800 | — | — |
| 1991-12-16 | $3.85 | $4.56 | 170,100 | — | — |
| 1991-12-13 | $3.83 | $4.54 | 250,200 | — | — |
| 1991-12-12 | $3.86 | $4.57 | 501,300 | — | — |
| 1991-12-11 | $4.13 | $4.88 | 462,600 | — | — |
| 1991-12-10 | $4.21 | $4.98 | 68,400 | — | — |
| 1991-12-09 | $4.25 | $5.03 | 27,000 | — | — |
| 1991-12-06 | $4.33 | $5.13 | 92,700 | — | — |
| 1991-12-05 | $4.22 | $5.00 | 681,300 | — | — |
| 1991-12-04 | $4.15 | $4.92 | 333,900 | — | — |
| 1991-12-03 | $4.31 | $5.10 | 96,300 | — | — |
| 1991-12-02 | $4.38 | $5.18 | 27,900 | — | — |
| 1991-11-29 | $4.36 | $5.16 | 36,000 | — | — |
| 1991-11-27 | $4.36 | $5.16 | 119,700 | — | — |
| 1991-11-26 | $4.39 | $5.20 | 128,700 | — | — |
| 1991-11-25 | $4.39 | $5.20 | 95,400 | — | — |
| 1991-11-22 | $4.40 | $5.15 | 64,800 | — | — |
| 1991-11-21 | $4.51 | $5.28 | 22,500 | — | — |
| 1991-11-20 | $4.58 | $5.37 | 118,800 | — | — |
| 1991-11-19 | $4.64 | $5.43 | 95,400 | — | — |
| 1991-11-18 | $4.68 | $5.48 | 362,700 | — | — |
| 1991-11-15 | $4.72 | $5.53 | 149,400 | — | — |
| 1991-11-14 | $4.79 | $5.61 | 252,900 | — | — |
| 1991-11-13 | $4.83 | $5.66 | 329,400 | — | — |
| 1991-11-12 | $4.89 | $5.72 | 36,900 | — | — |
| 1991-11-11 | $4.86 | $5.69 | 313,200 | — | — |
| 1991-11-08 | $4.90 | $5.74 | 94,500 | — | — |
| 1991-11-07 | $4.94 | $5.79 | 414,000 | — | — |
| 1991-11-06 | $4.96 | $5.80 | 154,800 | — | — |
| 1991-11-05 | $4.93 | $5.77 | 216,900 | — | — |
| 1991-11-04 | $4.93 | $5.77 | 423,900 | — | — |
| 1991-11-01 | $5.03 | $5.89 | 207,000 | — | — |
| 1991-10-31 | $5.04 | $5.90 | 53,100 | — | — |
| 1991-10-30 | $5.01 | $5.87 | 721,800 | — | — |
| 1991-10-29 | $5.01 | $5.87 | 1,027,800 | — | — |
| 1991-10-28 | $5.00 | $5.85 | 313,200 | — | — |
| 1991-10-25 | $4.97 | $5.82 | 51,300 | — | — |
| 1991-10-24 | $4.99 | $5.84 | 447,300 | — | — |
| 1991-10-23 | $5.04 | $5.90 | 53,100 | — | — |
| 1991-10-22 | $5.00 | $5.85 | 180,900 | — | — |
| 1991-10-21 | $5.03 | $5.89 | 494,100 | — | — |
| 1991-10-18 | $5.06 | $5.92 | 531,900 | — | — |
| 1991-10-17 | $5.07 | $5.93 | 591,300 | — | — |
| 1991-10-16 | $5.06 | $5.92 | 402,300 | — | — |
| 1991-10-15 | $5.10 | $5.97 | 493,200 | — | — |
| 1991-10-14 | $5.10 | $5.97 | 804,600 | — | — |
| 1991-10-11 | $5.10 | $5.97 | 140,400 | — | — |
| 1991-10-10 | $5.08 | $5.95 | 159,300 | — | — |
| 1991-10-09 | $5.08 | $5.95 | 210,600 | — | — |
| 1991-10-08 | $5.04 | $5.90 | 96,300 | — | — |
| 1991-10-07 | $5.01 | $5.87 | 24,300 | — | — |
| 1991-10-04 | $5.03 | $5.89 | 82,800 | — | — |
| 1991-10-03 | $5.03 | $5.89 | 154,800 | — | — |
| 1991-10-02 | $5.11 | $5.98 | 11,700 | — | — |
| 1991-10-01 | $5.15 | $6.03 | 888,300 | — | — |
| 1991-09-30 | $5.22 | $6.11 | 832,500 | — | — |
| 1991-09-27 | $5.28 | $6.18 | 284,400 | — | — |
| 1991-09-26 | $5.29 | $6.19 | 29,700 | — | — |
| 1991-09-25 | $5.28 | $6.18 | 55,800 | — | — |
| 1991-09-24 | $5.26 | $6.16 | 54,900 | — | — |
| 1991-09-23 | $5.17 | $6.05 | 144,900 | — | — |
| 1991-09-20 | $5.15 | $6.03 | 361,800 | — | — |
| 1991-09-19 | $5.19 | $6.08 | 288,000 | — | — |
| 1991-09-18 | $5.18 | $6.06 | 34,200 | — | — |
| 1991-09-17 | $5.19 | $6.08 | 195,300 | — | — |
| 1991-09-16 | $5.24 | $6.13 | 387,900 | — | — |
| 1991-09-13 | $5.24 | $6.13 | 299,700 | — | — |
| 1991-09-12 | $5.24 | $6.13 | 73,800 | — | — |
| 1991-09-11 | $5.25 | $6.15 | 178,200 | — | — |
| 1991-09-10 | $5.24 | $6.13 | 1,062,900 | — | — |
| 1991-09-09 | $5.29 | $6.19 | 21,600 | — | — |
| 1991-09-06 | $5.31 | $6.21 | 162,900 | — | — |
| 1991-09-05 | $5.29 | $6.19 | 34,200 | — | — |
| 1991-09-04 | $5.32 | $6.23 | 225,900 | — | — |
| 1991-09-03 | $5.32 | $6.23 | 60,300 | — | — |
| 1991-08-30 | $5.28 | $6.18 | 72,000 | — | — |
| 1991-08-29 | $5.22 | $6.11 | 36,900 | — | — |
| 1991-08-28 | $5.19 | $6.08 | 138,600 | — | — |
| 1991-08-27 | $5.21 | $6.10 | 63,000 | — | — |
| 1991-08-26 | $5.22 | $6.05 | 86,400 | — | — |
| 1991-08-23 | $5.24 | $6.07 | 155,700 | — | — |
| 1991-08-22 | $5.22 | $6.05 | 437,400 | — | — |
| 1991-08-21 | $5.21 | $6.04 | 126,000 | — | — |
| 1991-08-20 | $5.17 | $5.99 | 609,300 | — | — |
| 1991-08-19 | $5.11 | $5.93 | 32,400 | — | — |
| 1991-08-16 | $5.17 | $5.99 | 200,700 | — | — |
| 1991-08-15 | $5.14 | $5.96 | 511,200 | — | — |
| 1991-08-14 | $5.18 | $6.01 | 284,400 | — | — |
| 1991-08-13 | $5.10 | $5.91 | 513,900 | — | — |
| 1991-08-12 | $4.97 | $5.76 | 91,800 | — | — |
| 1991-08-09 | $4.97 | $5.76 | 434,700 | — | — |
| 1991-08-08 | $5.00 | $5.80 | 1,417,500 | — | — |
| 1991-08-07 | $5.00 | $5.80 | 255,600 | — | — |
| 1991-08-06 | $5.03 | $5.83 | 441,900 | — | — |
| 1991-08-05 | $5.04 | $5.85 | 51,300 | — | — |
| 1991-08-02 | $5.06 | $5.86 | 117,000 | — | — |
| 1991-08-01 | $5.08 | $5.89 | 324,000 | — | — |
| 1991-07-31 | $5.07 | $5.88 | 188,100 | — | — |
| 1991-07-30 | $5.08 | $5.89 | 764,100 | — | — |
| 1991-07-29 | $5.07 | $5.88 | 527,400 | — | — |
| 1991-07-26 | $5.11 | $5.93 | 372,600 | — | — |
| 1991-07-25 | $5.17 | $5.99 | 553,500 | — | — |
| 1991-07-24 | $5.18 | $6.01 | 854,100 | — | — |
| 1991-07-23 | $5.29 | $6.14 | 216,000 | — | — |
| 1991-07-22 | $5.32 | $6.17 | 47,700 | — | — |
| 1991-07-19 | $5.39 | $6.25 | 57,600 | — | — |
| 1991-07-18 | $5.42 | $6.28 | 138,600 | — | — |
| 1991-07-17 | $5.35 | $6.20 | 335,700 | — | — |
| 1991-07-16 | $5.32 | $6.17 | 969,300 | — | — |
| 1991-07-15 | $5.28 | $6.12 | 253,800 | — | — |
| 1991-07-12 | $5.25 | $6.09 | 26,100 | — | — |
| 1991-07-11 | $5.25 | $6.09 | 96,300 | — | — |
| 1991-07-10 | $5.28 | $6.12 | 82,800 | — | — |
| 1991-07-09 | $5.22 | $6.05 | 63,000 | — | — |
| 1991-07-08 | $5.15 | $5.97 | 58,500 | — | — |
| 1991-07-05 | $5.08 | $5.89 | 99,900 | — | — |
| 1991-07-03 | $5.00 | $5.80 | 113,400 | — | — |
| 1991-07-02 | $5.06 | $5.86 | 74,700 | — | — |
| 1991-07-01 | $5.18 | $6.01 | 27,900 | — | — |
| 1991-06-28 | $5.19 | $6.02 | 195,300 | — | — |
| 1991-06-27 | $5.31 | $6.15 | 90,900 | — | — |
| 1991-06-26 | $5.36 | $6.22 | 379,800 | — | — |
| 1991-06-25 | $5.36 | $6.22 | 134,100 | — | — |
| 1991-06-24 | $5.39 | $6.25 | 42,300 | — | — |
| 1991-06-21 | $5.50 | $6.38 | 55,800 | — | — |
| 1991-06-20 | $5.44 | $6.31 | 61,200 | — | — |
| 1991-06-19 | $5.43 | $6.30 | 127,800 | — | — |
| 1991-06-18 | $5.46 | $6.33 | 61,200 | — | — |
| 1991-06-17 | $5.40 | $6.26 | 83,700 | — | — |
| 1991-06-14 | $5.39 | $6.25 | 59,400 | — | — |
| 1991-06-13 | $5.38 | $6.23 | 55,800 | — | — |
| 1991-06-12 | $5.38 | $6.23 | 185,400 | — | — |
| 1991-06-11 | $5.39 | $6.25 | 405,000 | — | — |
| 1991-06-10 | $5.40 | $6.26 | 290,700 | — | — |
| 1991-06-07 | $5.35 | $6.20 | 362,700 | — | — |
| 1991-06-06 | $5.28 | $6.12 | 18,900 | — | — |
| 1991-06-05 | $5.24 | $6.07 | 243,900 | — | — |
| 1991-06-04 | $5.25 | $6.09 | 308,700 | — | — |
| 1991-06-03 | $5.21 | $6.04 | 29,653,200 | — | — |
| 1991-05-31 | $5.25 | $6.09 | 1,044,900 | — | — |
| 1991-05-30 | $5.38 | $6.23 | 147,600 | — | — |
| 1991-05-29 | $5.21 | $6.04 | 1,076,400 | — | — |
| 1991-05-28 | $5.17 | $5.99 | 257,400 | — | — |
| 1991-05-24 | $5.19 | $5.96 | 37,800 | — | — |
| 1991-05-23 | $5.17 | $5.93 | 119,700 | — | — |
| 1991-05-22 | $5.21 | $5.98 | 353,700 | — | — |
| 1991-05-21 | $5.18 | $5.95 | 2,087,100 | — | — |
| 1991-05-20 | $5.24 | $6.01 | 4,500 | — | — |
| 1991-05-17 | $5.24 | $6.01 | 19,800 | — | — |
| 1991-05-16 | $5.25 | $6.03 | 176,400 | — | — |
| 1991-05-15 | $5.24 | $6.01 | 19,800 | — | — |
| 1991-05-14 | $5.29 | $6.08 | 493,200 | — | — |
| 1991-05-13 | $5.35 | $6.14 | 305,100 | — | — |
| 1991-05-10 | $5.38 | $6.17 | 189,900 | — | — |
| 1991-05-09 | $5.36 | $6.16 | 575,100 | — | — |
| 1991-05-08 | $5.40 | $6.20 | 463,500 | — | — |
| 1991-05-07 | $5.44 | $6.25 | 37,800 | — | — |
| 1991-05-06 | $5.43 | $6.24 | 4,500 | — | — |
| 1991-05-03 | $5.43 | $6.24 | 286,200 | — | — |
| 1991-05-02 | $5.46 | $6.27 | 257,400 | — | — |
| 1991-05-01 | $5.47 | $6.28 | 57,600 | — | — |
| 1991-04-30 | $5.42 | $6.22 | 834,300 | — | — |
| 1991-04-29 | $5.44 | $6.25 | 252,900 | — | — |
| 1991-04-26 | $5.43 | $6.24 | 144,900 | — | — |
| 1991-04-25 | $5.39 | $6.19 | 1,088,100 | — | — |
| 1991-04-24 | $5.35 | $6.14 | 351,900 | — | — |
| 1991-04-23 | $5.31 | $6.09 | 677,700 | — | — |
| 1991-04-22 | $5.26 | $6.04 | 669,600 | — | — |
| 1991-04-19 | $5.29 | $6.08 | 13,500 | — | — |
| 1991-04-18 | $5.32 | $6.11 | 143,100 | — | — |
| 1991-04-17 | $5.35 | $6.14 | 226,800 | — | — |
| 1991-04-16 | $5.33 | $6.12 | 526,500 | — | — |
| 1991-04-15 | $5.26 | $6.04 | 1,021,500 | — | — |
| 1991-04-12 | $5.18 | $5.95 | 427,500 | — | — |
| 1991-04-11 | $5.18 | $5.95 | 287,100 | — | — |
| 1991-04-10 | $5.11 | $5.87 | 57,600 | — | — |
| 1991-04-09 | $5.17 | $5.93 | 383,400 | — | — |
| 1991-04-08 | $5.13 | $5.88 | 176,400 | — | — |
| 1991-04-05 | $5.14 | $5.90 | 1,269,900 | — | — |
| 1991-04-04 | $5.17 | $5.93 | 670,500 | — | — |
| 1991-04-03 | $5.17 | $5.93 | 766,800 | — | — |
| 1991-04-02 | $5.13 | $5.88 | 477,000 | — | — |
| 1991-04-01 | $5.13 | $5.88 | 633,600 | — | — |
| 1991-03-28 | $5.19 | $5.96 | 645,300 | — | — |
| 1991-03-27 | $5.22 | $6.00 | 1,441,800 | — | — |
| 1991-03-26 | $5.31 | $6.09 | 1,095,300 | — | — |
| 1991-03-25 | $5.31 | $6.09 | 444,600 | — | — |
| 1991-03-22 | $5.29 | $6.08 | 2,094,300 | — | — |
| 1991-03-21 | $5.43 | $6.24 | 1,269,000 | — | — |
| 1991-03-20 | $5.47 | $6.28 | 815,400 | — | — |
| 1991-03-19 | $5.49 | $6.30 | 1,802,700 | — | — |
| 1991-03-18 | $5.46 | $6.27 | 392,400 | — | — |
| 1991-03-15 | $5.46 | $6.27 | 991,800 | — | — |
| 1991-03-14 | $5.64 | $6.47 | 1,581,300 | — | — |
| 1991-03-13 | $5.64 | $6.47 | 126,000 | — | — |
| 1991-03-12 | $5.67 | $6.51 | 151,200 | — | — |
| 1991-03-11 | $5.67 | $6.51 | 103,500 | — | — |
| 1991-03-08 | $5.72 | $6.57 | 551,700 | — | — |
| 1991-03-07 | $5.75 | $6.60 | 5,400 | — | — |
| 1991-03-06 | $5.78 | $6.63 | 289,800 | — | — |
| 1991-03-05 | $5.75 | $6.60 | 222,300 | — | — |
| 1991-03-04 | $5.74 | $6.59 | 30,477,600 | — | — |
| 1991-03-01 | $5.72 | $6.57 | 433,800 | — | — |
| 1991-02-28 | $5.72 | $6.57 | 1,290,600 | — | — |
| 1991-02-27 | $5.67 | $6.51 | 460,800 | — | — |
| 1991-02-26 | $5.64 | $6.47 | 260,100 | — | — |
| 1991-02-25 | $5.65 | $6.43 | 42,300 | — | — |
| 1991-02-22 | $5.67 | $6.45 | 512,100 | — | — |
| 1991-02-21 | $5.67 | $6.45 | 702,000 | — | — |
| 1991-02-20 | $5.67 | $6.45 | 103,500 | — | — |
| 1991-02-19 | $5.67 | $6.45 | 1,340,100 | — | — |
| 1991-02-15 | $5.67 | $6.45 | 246,600 | — | — |
| 1991-02-14 | $5.75 | $6.54 | 256,500 | — | — |
| 1991-02-13 | $5.82 | $6.62 | 715,500 | — | — |
| 1991-02-12 | $5.85 | $6.65 | 88,200 | — | — |
| 1991-02-11 | $5.85 | $6.65 | 816,300 | — | — |
| 1991-02-08 | $5.69 | $6.48 | 264,600 | — | — |
| 1991-02-07 | $5.63 | $6.40 | 1,139,400 | — | — |
| 1991-02-06 | $5.50 | $6.26 | 528,300 | — | — |
| 1991-02-05 | $5.39 | $6.13 | 63,000 | — | — |
| 1991-02-04 | $5.39 | $6.13 | 123,300 | — | — |
| 1991-02-01 | $5.40 | $6.15 | 580,500 | — | — |
| 1991-01-31 | $5.42 | $6.16 | 905,400 | — | — |
| 1991-01-30 | $5.40 | $6.15 | 471,600 | — | — |
| 1991-01-29 | $5.46 | $6.21 | 71,100 | — | — |
| 1991-01-28 | $5.49 | $6.24 | 130,500 | — | — |
| 1991-01-25 | $5.53 | $6.29 | 197,100 | — | — |
| 1991-01-24 | $5.50 | $6.26 | 145,800 | — | — |
| 1991-01-23 | $5.43 | $6.18 | 306,000 | — | — |
| 1991-01-22 | $5.46 | $6.21 | 73,800 | — | — |
| 1991-01-21 | $5.46 | $6.21 | 175,500 | — | — |
| 1991-01-18 | $5.49 | $6.24 | 367,200 | — | — |
| 1991-01-17 | $5.50 | $6.26 | 146,700 | — | — |
| 1991-01-16 | $5.60 | $6.37 | 340,200 | — | — |
| 1991-01-15 | $5.61 | $6.39 | 312,300 | — | — |
| 1991-01-14 | $5.56 | $6.32 | 300,600 | — | — |
| 1991-01-11 | $5.53 | $6.29 | 372,600 | — | — |
| 1991-01-10 | $5.58 | $6.35 | 198,900 | — | — |
| 1991-01-09 | $5.58 | $6.35 | 401,400 | — | — |
| 1991-01-08 | $5.68 | $6.46 | 102,600 | — | — |
| 1991-01-07 | $5.61 | $6.39 | 118,800 | — | — |
| 1991-01-04 | $5.61 | $6.39 | 578,700 | — | — |
| 1991-01-03 | $5.61 | $6.39 | 280,800 | — | — |
| 1991-01-02 | $5.61 | $6.39 | 2,700 | — | — |