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
- 1973-03-13 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 | $7.97 | $8.50 | 1,248,000 | — | — |
| 1991-12-30 | $7.69 | $8.20 | 1,070,400 | — | — |
| 1991-12-27 | $7.34 | $7.84 | 288,000 | — | — |
| 1991-12-26 | $7.38 | $7.87 | 532,800 | — | — |
| 1991-12-24 | $7.25 | $7.74 | 607,200 | — | — |
| 1991-12-23 | $7.09 | $7.57 | 1,305,600 | — | — |
| 1991-12-20 | $7.02 | $7.49 | 3,000,000 | — | — |
| 1991-12-19 | $7.00 | $7.47 | 1,522,400 | — | — |
| 1991-12-18 | $7.09 | $7.57 | 1,161,600 | — | — |
| 1991-12-17 | $7.22 | $7.70 | 873,600 | — | — |
| 1991-12-16 | $7.28 | $7.77 | 896,800 | — | — |
| 1991-12-13 | $7.44 | $7.94 | 453,600 | — | — |
| 1991-12-12 | $7.50 | $8.00 | 414,400 | — | — |
| 1991-12-11 | $7.53 | $8.04 | 198,400 | — | — |
| 1991-12-10 | $7.56 | $8.07 | 208,800 | — | — |
| 1991-12-09 | $7.52 | $8.02 | 253,600 | — | — |
| 1991-12-06 | $7.64 | $8.15 | 315,200 | — | — |
| 1991-12-05 | $7.58 | $8.09 | 288,000 | — | — |
| 1991-12-04 | $7.77 | $8.29 | 304,000 | — | — |
| 1991-12-03 | $7.86 | $8.39 | 162,400 | — | — |
| 1991-12-02 | $7.75 | $8.27 | 578,400 | — | — |
| 1991-11-29 | $7.72 | $8.24 | 103,200 | — | — |
| 1991-11-27 | $7.92 | $8.45 | 1,066,400 | — | — |
| 1991-11-26 | $7.97 | $8.50 | 936,800 | — | — |
| 1991-11-25 | $7.67 | $8.19 | 260,000 | — | — |
| 1991-11-22 | $7.55 | $8.05 | 453,600 | — | — |
| 1991-11-21 | $7.61 | $8.12 | 588,000 | — | — |
| 1991-11-20 | $7.67 | $8.19 | 513,600 | — | — |
| 1991-11-19 | $7.69 | $8.20 | 850,400 | — | — |
| 1991-11-18 | $7.92 | $8.45 | 484,800 | — | — |
| 1991-11-15 | $7.94 | $8.47 | 278,400 | — | — |
| 1991-11-14 | $8.00 | $8.54 | 219,200 | — | — |
| 1991-11-13 | $8.00 | $8.54 | 541,600 | — | — |
| 1991-11-12 | $7.94 | $8.47 | 431,200 | — | — |
| 1991-11-11 | $7.89 | $8.42 | 980,800 | — | — |
| 1991-11-08 | $7.97 | $8.50 | 550,400 | — | — |
| 1991-11-07 | $7.91 | $8.44 | 973,600 | — | — |
| 1991-11-06 | $7.75 | $8.27 | 1,031,200 | — | — |
| 1991-11-05 | $7.86 | $8.39 | 576,000 | — | — |
| 1991-11-04 | $7.97 | $8.50 | 218,400 | — | — |
| 1991-11-01 | $8.03 | $8.57 | 533,600 | — | — |
| 1991-10-31 | $8.19 | $8.71 | 1,392,800 | — | — |
| 1991-10-30 | $8.31 | $8.84 | 281,600 | — | — |
| 1991-10-29 | $8.36 | $8.89 | 320,000 | — | — |
| 1991-10-28 | $8.38 | $8.91 | 297,600 | — | — |
| 1991-10-25 | $8.30 | $8.82 | 513,600 | — | — |
| 1991-10-24 | $8.41 | $8.94 | 145,600 | — | — |
| 1991-10-23 | $8.45 | $8.99 | 319,200 | — | — |
| 1991-10-22 | $8.42 | $8.96 | 728,800 | — | — |
| 1991-10-21 | $8.41 | $8.94 | 312,000 | — | — |
| 1991-10-18 | $8.48 | $9.02 | 439,200 | — | — |
| 1991-10-17 | $8.53 | $9.07 | 768,800 | — | — |
| 1991-10-16 | $8.66 | $9.21 | 466,400 | — | — |
| 1991-10-15 | $8.56 | $9.11 | 493,600 | — | — |
| 1991-10-14 | $8.44 | $8.97 | 183,200 | — | — |
| 1991-10-11 | $8.19 | $8.71 | 448,800 | — | — |
| 1991-10-10 | $8.30 | $8.82 | 678,400 | — | — |
| 1991-10-09 | $8.09 | $8.61 | 500,800 | — | — |
| 1991-10-08 | $8.09 | $8.61 | 816,800 | — | — |
| 1991-10-07 | $8.02 | $8.52 | 204,000 | — | — |
| 1991-10-04 | $8.06 | $8.57 | 428,800 | — | — |
| 1991-10-03 | $8.13 | $8.64 | 448,000 | — | — |
| 1991-10-02 | $8.19 | $8.71 | 261,600 | — | — |
| 1991-10-01 | $8.36 | $8.89 | 266,400 | — | — |
| 1991-09-30 | $8.53 | $9.07 | 192,000 | — | — |
| 1991-09-27 | $8.41 | $8.94 | 225,600 | — | — |
| 1991-09-26 | $8.30 | $8.82 | 97,600 | — | — |
| 1991-09-25 | $8.25 | $8.77 | 178,400 | — | — |
| 1991-09-24 | $8.23 | $8.76 | 164,000 | — | — |
| 1991-09-23 | $8.14 | $8.66 | 87,200 | — | — |
| 1991-09-20 | $8.09 | $8.61 | 987,200 | — | — |
| 1991-09-19 | $8.06 | $8.57 | 248,000 | — | — |
| 1991-09-18 | $7.98 | $8.49 | 244,000 | — | — |
| 1991-09-17 | $8.06 | $8.57 | 190,400 | — | — |
| 1991-09-16 | $8.13 | $8.64 | 292,000 | — | — |
| 1991-09-13 | $7.84 | $8.34 | 488,000 | — | — |
| 1991-09-12 | $7.88 | $8.37 | 381,600 | — | — |
| 1991-09-11 | $8.03 | $8.54 | 170,400 | — | — |
| 1991-09-10 | $8.09 | $8.61 | 136,000 | — | — |
| 1991-09-09 | $8.20 | $8.72 | 305,600 | — | — |
| 1991-09-06 | $8.17 | $8.69 | 979,200 | — | — |
| 1991-09-05 | $8.06 | $8.57 | 654,400 | — | — |
| 1991-09-04 | $7.92 | $8.42 | 391,200 | — | — |
| 1991-09-03 | $7.88 | $8.37 | 1,000,800 | — | — |
| 1991-08-30 | $8.02 | $8.52 | 412,000 | — | — |
| 1991-08-29 | $8.03 | $8.54 | 396,000 | — | — |
| 1991-08-28 | $8.00 | $8.51 | 822,400 | — | — |
| 1991-08-27 | $7.83 | $8.32 | 284,800 | — | — |
| 1991-08-26 | $7.91 | $8.41 | 181,600 | — | — |
| 1991-08-23 | $7.88 | $8.37 | 897,600 | — | — |
| 1991-08-22 | $7.59 | $8.08 | 148,800 | — | — |
| 1991-08-21 | $7.56 | $8.04 | 552,800 | — | — |
| 1991-08-20 | $7.42 | $7.89 | 584,000 | — | — |
| 1991-08-19 | $7.41 | $7.88 | 756,800 | — | — |
| 1991-08-16 | $7.55 | $8.03 | 668,800 | — | — |
| 1991-08-15 | $7.50 | $7.98 | 1,036,800 | — | — |
| 1991-08-14 | $7.42 | $7.89 | 222,400 | — | — |
| 1991-08-13 | $7.52 | $7.99 | 263,200 | — | — |
| 1991-08-12 | $7.53 | $8.01 | 153,600 | — | — |
| 1991-08-09 | $7.59 | $8.05 | 412,800 | — | — |
| 1991-08-08 | $7.64 | $8.10 | 342,400 | — | — |
| 1991-08-07 | $7.59 | $8.05 | 272,000 | — | — |
| 1991-08-06 | $7.53 | $7.98 | 521,600 | — | — |
| 1991-08-05 | $7.39 | $7.83 | 621,600 | — | — |
| 1991-08-02 | $7.50 | $7.95 | 385,600 | — | — |
| 1991-08-01 | $7.19 | $7.62 | 1,665,600 | — | — |
| 1991-07-31 | $7.11 | $7.53 | 1,404,000 | — | — |
| 1991-07-30 | $7.13 | $7.55 | 833,600 | — | — |
| 1991-07-29 | $7.19 | $7.62 | 363,200 | — | — |
| 1991-07-26 | $7.16 | $7.58 | 817,600 | — | — |
| 1991-07-25 | $7.34 | $7.78 | 479,200 | — | — |
| 1991-07-24 | $7.44 | $7.88 | 282,400 | — | — |
| 1991-07-23 | $7.50 | $7.95 | 952,800 | — | — |
| 1991-07-22 | $7.59 | $8.05 | 704,000 | — | — |
| 1991-07-19 | $7.72 | $8.18 | 1,932,000 | — | — |
| 1991-07-18 | $7.78 | $8.24 | 455,200 | — | — |
| 1991-07-17 | $7.73 | $8.19 | 285,600 | — | — |
| 1991-07-16 | $7.80 | $8.26 | 374,400 | — | — |
| 1991-07-15 | $7.81 | $8.28 | 229,600 | — | — |
| 1991-07-12 | $7.80 | $8.26 | 710,400 | — | — |
| 1991-07-11 | $7.72 | $8.18 | 377,600 | — | — |
| 1991-07-10 | $7.72 | $8.18 | 352,000 | — | — |
| 1991-07-09 | $7.69 | $8.15 | 665,600 | — | — |
| 1991-07-08 | $7.84 | $8.31 | 249,600 | — | — |
| 1991-07-05 | $7.84 | $8.31 | 76,000 | — | — |
| 1991-07-03 | $7.83 | $8.29 | 216,000 | — | — |
| 1991-07-02 | $7.95 | $8.43 | 1,041,600 | — | — |
| 1991-07-01 | $8.09 | $8.58 | 319,200 | — | — |
| 1991-06-28 | $7.86 | $8.33 | 328,000 | — | — |
| 1991-06-27 | $7.84 | $8.31 | 1,643,200 | — | — |
| 1991-06-26 | $7.88 | $8.34 | 616,800 | — | — |
| 1991-06-25 | $7.81 | $8.28 | 174,400 | — | — |
| 1991-06-24 | $7.75 | $8.21 | 345,600 | — | — |
| 1991-06-21 | $7.95 | $8.43 | 1,026,400 | — | — |
| 1991-06-20 | $7.94 | $8.41 | 292,800 | — | — |
| 1991-06-19 | $7.97 | $8.44 | 197,600 | — | — |
| 1991-06-18 | $7.95 | $8.43 | 374,400 | — | — |
| 1991-06-17 | $7.98 | $8.46 | 399,200 | — | — |
| 1991-06-14 | $8.05 | $8.53 | 352,000 | — | — |
| 1991-06-13 | $8.02 | $8.49 | 1,168,800 | — | — |
| 1991-06-12 | $7.97 | $8.44 | 1,339,200 | — | — |
| 1991-06-11 | $8.08 | $8.56 | 854,400 | — | — |
| 1991-06-10 | $8.19 | $8.68 | 820,000 | — | — |
| 1991-06-07 | $8.17 | $8.66 | 1,001,600 | — | — |
| 1991-06-06 | $8.22 | $8.71 | 1,942,400 | — | — |
| 1991-06-05 | $8.13 | $8.61 | 848,800 | — | — |
| 1991-06-04 | $8.16 | $8.64 | 653,600 | — | — |
| 1991-06-03 | $7.97 | $8.44 | 524,000 | — | — |
| 1991-05-31 | $7.94 | $8.41 | 687,200 | — | — |
| 1991-05-30 | $7.88 | $8.34 | 3,692,000 | — | — |
| 1991-05-29 | $7.59 | $8.05 | 553,600 | — | — |
| 1991-05-28 | $7.63 | $8.08 | 625,600 | — | — |
| 1991-05-24 | $7.33 | $7.76 | 400,800 | — | — |
| 1991-05-23 | $7.13 | $7.55 | 1,005,600 | — | — |
| 1991-05-22 | $7.03 | $7.45 | 477,600 | — | — |
| 1991-05-21 | $6.98 | $7.40 | 352,000 | — | — |
| 1991-05-20 | $6.94 | $7.35 | 212,000 | — | — |
| 1991-05-17 | $6.89 | $7.30 | 326,400 | — | — |
| 1991-05-16 | $6.78 | $7.19 | 217,600 | — | — |
| 1991-05-15 | $6.70 | $7.10 | 343,200 | — | — |
| 1991-05-14 | $6.92 | $7.33 | 296,800 | — | — |
| 1991-05-13 | $6.92 | $7.33 | 204,000 | — | — |
| 1991-05-10 | $6.89 | $7.30 | 364,000 | — | — |
| 1991-05-09 | $6.95 | $7.37 | 269,600 | — | — |
| 1991-05-08 | $6.94 | $7.35 | 513,600 | — | — |
| 1991-05-07 | $7.00 | $7.42 | 361,600 | — | — |
| 1991-05-06 | $7.03 | $7.45 | 130,400 | — | — |
| 1991-05-03 | $7.05 | $7.47 | 224,800 | — | — |
| 1991-05-02 | $7.06 | $7.48 | 383,200 | — | — |
| 1991-05-01 | $7.02 | $7.41 | 469,600 | — | — |
| 1991-04-30 | $6.94 | $7.33 | 574,400 | — | — |
| 1991-04-29 | $6.84 | $7.23 | 708,000 | — | — |
| 1991-04-26 | $6.95 | $7.34 | 286,400 | — | — |
| 1991-04-25 | $7.00 | $7.39 | 406,400 | — | — |
| 1991-04-24 | $7.02 | $7.41 | 624,800 | — | — |
| 1991-04-23 | $7.06 | $7.46 | 302,400 | — | — |
| 1991-04-22 | $6.94 | $7.33 | 424,800 | — | — |
| 1991-04-19 | $6.97 | $7.36 | 656,000 | — | — |
| 1991-04-18 | $7.19 | $7.59 | 756,800 | — | — |
| 1991-04-17 | $6.77 | $7.15 | 835,200 | — | — |
| 1991-04-16 | $6.59 | $6.96 | 591,200 | — | — |
| 1991-04-15 | $6.66 | $7.03 | 469,600 | — | — |
| 1991-04-12 | $6.78 | $7.16 | 523,200 | — | — |
| 1991-04-11 | $6.66 | $7.03 | 1,561,600 | — | — |
| 1991-04-10 | $6.52 | $6.88 | 1,755,200 | — | — |
| 1991-04-09 | $6.53 | $6.90 | 814,400 | — | — |
| 1991-04-08 | $6.67 | $7.05 | 328,000 | — | — |
| 1991-04-05 | $6.73 | $7.11 | 352,800 | — | — |
| 1991-04-04 | $7.00 | $7.39 | 157,600 | — | — |
| 1991-04-03 | $7.03 | $7.43 | 452,800 | — | — |
| 1991-04-02 | $7.00 | $7.39 | 556,000 | — | — |
| 1991-04-01 | $6.86 | $7.24 | 439,200 | — | — |
| 1991-03-28 | $6.89 | $7.28 | 412,000 | — | — |
| 1991-03-27 | $6.91 | $7.29 | 429,600 | — | — |
| 1991-03-26 | $6.94 | $7.33 | 146,400 | — | — |
| 1991-03-25 | $6.91 | $7.29 | 181,600 | — | — |
| 1991-03-22 | $6.80 | $7.18 | 210,400 | — | — |
| 1991-03-21 | $6.81 | $7.20 | 158,400 | — | — |
| 1991-03-20 | $7.00 | $7.39 | 292,800 | — | — |
| 1991-03-19 | $7.13 | $7.53 | 394,400 | — | — |
| 1991-03-18 | $7.14 | $7.54 | 685,600 | — | — |
| 1991-03-15 | $7.16 | $7.56 | 993,600 | — | — |
| 1991-03-14 | $7.09 | $7.49 | 969,600 | — | — |
| 1991-03-13 | $7.03 | $7.43 | 248,800 | — | — |
| 1991-03-12 | $6.95 | $7.34 | 669,600 | — | — |
| 1991-03-11 | $6.97 | $7.36 | 293,600 | — | — |
| 1991-03-08 | $6.94 | $7.33 | 925,600 | — | — |
| 1991-03-07 | $6.94 | $7.33 | 507,200 | — | — |
| 1991-03-06 | $6.98 | $7.38 | 506,400 | — | — |
| 1991-03-05 | $7.00 | $7.39 | 366,400 | — | — |
| 1991-03-04 | $6.91 | $7.29 | 769,600 | — | — |
| 1991-03-01 | $7.00 | $7.39 | 455,200 | — | — |
| 1991-02-28 | $6.89 | $7.28 | 234,400 | — | — |
| 1991-02-27 | $6.92 | $7.31 | 242,400 | — | — |
| 1991-02-26 | $6.86 | $7.24 | 488,800 | — | — |
| 1991-02-25 | $6.86 | $7.24 | 569,600 | — | — |
| 1991-02-22 | $6.78 | $7.16 | 536,800 | — | — |
| 1991-02-21 | $6.75 | $7.13 | 392,000 | — | — |
| 1991-02-20 | $6.84 | $7.23 | 970,400 | — | — |
| 1991-02-19 | $6.95 | $7.34 | 538,400 | — | — |
| 1991-02-15 | $7.05 | $7.44 | 669,600 | — | — |
| 1991-02-14 | $7.06 | $7.46 | 335,200 | — | — |
| 1991-02-13 | $7.02 | $7.41 | 442,400 | — | — |
| 1991-02-12 | $7.00 | $7.39 | 1,143,200 | — | — |
| 1991-02-11 | $6.97 | $7.36 | 2,244,800 | — | — |
| 1991-02-08 | $6.86 | $7.24 | 551,200 | — | — |
| 1991-02-07 | $6.95 | $7.34 | 1,443,200 | — | — |
| 1991-02-06 | $6.94 | $7.33 | 349,600 | — | — |
| 1991-02-05 | $6.91 | $7.29 | 1,074,400 | — | — |
| 1991-02-04 | $6.70 | $7.08 | 552,800 | — | — |
| 1991-02-01 | $6.69 | $7.06 | 1,228,800 | — | — |
| 1991-01-31 | $6.72 | $7.10 | 553,600 | — | — |
| 1991-01-30 | $6.70 | $7.08 | 888,800 | — | — |
| 1991-01-29 | $6.44 | $6.80 | 347,200 | — | — |
| 1991-01-28 | $6.36 | $6.69 | 1,117,600 | — | — |
| 1991-01-25 | $6.31 | $6.64 | 951,200 | — | — |
| 1991-01-24 | $6.30 | $6.63 | 684,000 | — | — |
| 1991-01-23 | $6.22 | $6.54 | 524,800 | — | — |
| 1991-01-22 | $6.22 | $6.54 | 226,400 | — | — |
| 1991-01-21 | $6.27 | $6.59 | 468,000 | — | — |
| 1991-01-18 | $6.31 | $6.64 | 1,178,400 | — | — |
| 1991-01-17 | $6.05 | $6.36 | 1,499,200 | — | — |
| 1991-01-16 | $5.80 | $6.10 | 592,800 | — | — |
| 1991-01-15 | $5.77 | $6.07 | 480,800 | — | — |
| 1991-01-14 | $5.75 | $6.05 | 317,600 | — | — |
| 1991-01-11 | $5.78 | $6.08 | 552,000 | — | — |
| 1991-01-10 | $5.78 | $6.08 | 736,800 | — | — |
| 1991-01-09 | $5.73 | $6.03 | 1,192,000 | — | — |
| 1991-01-08 | $5.72 | $6.02 | 868,000 | — | — |
| 1991-01-07 | $5.80 | $6.10 | 775,200 | — | — |
| 1991-01-04 | $5.91 | $6.22 | 634,400 | — | — |
| 1991-01-03 | $5.97 | $6.28 | 721,600 | — | — |
| 1991-01-02 | $6.03 | $6.35 | 632,800 | — | — |