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
- 1987-09-28 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 | $8.95 | $9.22 | 864,514 | — | — |
| 1991-12-30 | $9.01 | $9.27 | 493,734 | — | — |
| 1991-12-27 | $8.91 | $9.17 | 434,562 | — | — |
| 1991-12-26 | $8.62 | $8.87 | 219,394 | — | — |
| 1991-12-24 | $8.46 | $8.70 | 464,532 | — | — |
| 1991-12-23 | $8.43 | $8.67 | 778,063 | — | — |
| 1991-12-20 | $8.00 | $8.23 | 1,720,575 | — | — |
| 1991-12-19 | $7.71 | $7.93 | 354,643 | — | — |
| 1991-12-18 | $7.71 | $7.93 | 623,219 | — | — |
| 1991-12-17 | $7.61 | $7.83 | 454,158 | — | — |
| 1991-12-16 | $7.71 | $7.93 | 534,462 | — | — |
| 1991-12-13 | $7.68 | $7.90 | 1,216,852 | — | — |
| 1991-12-12 | $7.58 | $7.80 | 527,162 | — | — |
| 1991-12-11 | $7.52 | $7.73 | 1,102,736 | — | — |
| 1991-12-10 | $7.58 | $7.80 | 1,201,483 | — | — |
| 1991-12-09 | $7.48 | $7.69 | 2,244,663 | — | — |
| 1991-12-06 | $7.78 | $8.00 | 767,304 | — | — |
| 1991-12-05 | $8.10 | $8.33 | 448,010 | — | — |
| 1991-12-04 | $8.30 | $8.53 | 546,373 | — | — |
| 1991-12-03 | $8.20 | $8.43 | 427,646 | — | — |
| 1991-12-02 | $8.20 | $8.43 | 224,389 | — | — |
| 1991-11-29 | $8.13 | $8.36 | 296,240 | — | — |
| 1991-11-27 | $8.20 | $8.43 | 552,905 | — | — |
| 1991-11-26 | $8.33 | $8.56 | 856,830 | — | — |
| 1991-11-25 | $8.33 | $8.56 | 781,521 | — | — |
| 1991-11-22 | $8.33 | $8.56 | 658,568 | — | — |
| 1991-11-21 | $8.33 | $8.56 | 334,279 | — | — |
| 1991-11-20 | $8.33 | $8.56 | 559,437 | — | — |
| 1991-11-19 | $8.33 | $8.56 | 1,263,343 | — | — |
| 1991-11-18 | $8.49 | $8.73 | 839,155 | — | — |
| 1991-11-15 | $8.46 | $8.70 | 745,788 | — | — |
| 1991-11-14 | $8.62 | $8.87 | 809,185 | — | — |
| 1991-11-13 | $8.43 | $8.67 | 1,116,568 | — | — |
| 1991-11-12 | $8.52 | $8.77 | 1,924,601 | — | — |
| 1991-11-11 | $8.72 | $8.97 | 343,500 | — | — |
| 1991-11-08 | $8.85 | $9.10 | 491,044 | — | — |
| 1991-11-07 | $8.91 | $9.17 | 720,428 | — | — |
| 1991-11-06 | $8.69 | $8.93 | 347,727 | — | — |
| 1991-11-05 | $8.69 | $8.93 | 476,828 | — | — |
| 1991-11-04 | $8.49 | $8.73 | 930,217 | — | — |
| 1991-11-01 | $8.56 | $8.80 | 1,315,214 | — | — |
| 1991-10-31 | $8.69 | $8.93 | 991,694 | — | — |
| 1991-10-30 | $8.43 | $8.67 | 2,276,554 | — | — |
| 1991-10-29 | $8.26 | $8.50 | 3,325,882 | — | — |
| 1991-10-28 | $9.34 | $9.60 | 523,319 | — | — |
| 1991-10-25 | $9.11 | $9.37 | 257,817 | — | — |
| 1991-10-24 | $9.08 | $9.33 | 425,725 | — | — |
| 1991-10-23 | $8.98 | $9.23 | 442,631 | — | — |
| 1991-10-22 | $9.21 | $9.47 | 658,952 | — | — |
| 1991-10-21 | $9.11 | $9.37 | 551,368 | — | — |
| 1991-10-18 | $8.85 | $9.10 | 820,712 | — | — |
| 1991-10-17 | $8.72 | $8.97 | 909,085 | — | — |
| 1991-10-16 | $8.72 | $8.97 | 456,079 | — | — |
| 1991-10-15 | $8.75 | $9.00 | 791,511 | — | — |
| 1991-10-14 | $8.85 | $9.10 | 1,190,724 | — | — |
| 1991-10-11 | $8.85 | $9.10 | 633,209 | — | — |
| 1991-10-10 | $8.78 | $9.03 | 577,495 | — | — |
| 1991-10-09 | $8.72 | $8.97 | 240,911 | — | — |
| 1991-10-08 | $8.82 | $9.07 | 823,018 | — | — |
| 1991-10-07 | $8.72 | $8.97 | 793,816 | — | — |
| 1991-10-04 | $8.82 | $9.07 | 851,835 | — | — |
| 1991-10-03 | $8.78 | $9.03 | 1,761,304 | — | — |
| 1991-10-02 | $9.04 | $9.30 | 2,852,513 | — | — |
| 1991-10-01 | $10.22 | $10.48 | 289,324 | — | — |
| 1991-09-30 | $10.09 | $10.35 | 165,987 | — | — |
| 1991-09-27 | $10.12 | $10.38 | 731,571 | — | — |
| 1991-09-26 | $10.18 | $10.45 | 415,735 | — | — |
| 1991-09-25 | $10.22 | $10.48 | 750,398 | — | — |
| 1991-09-24 | $10.09 | $10.35 | 1,245,669 | — | — |
| 1991-09-23 | $9.96 | $10.21 | 317,373 | — | — |
| 1991-09-20 | $9.92 | $10.18 | 418,809 | — | — |
| 1991-09-19 | $9.99 | $10.25 | 556,747 | — | — |
| 1991-09-18 | $10.05 | $10.31 | 624,371 | — | — |
| 1991-09-17 | $10.05 | $10.31 | 311,609 | — | — |
| 1991-09-16 | $10.12 | $10.38 | 247,059 | — | — |
| 1991-09-13 | $10.09 | $10.35 | 393,450 | — | — |
| 1991-09-12 | $10.18 | $10.45 | 599,396 | — | — |
| 1991-09-11 | $10.28 | $10.55 | 525,625 | — | — |
| 1991-09-10 | $10.12 | $10.38 | 303,925 | — | — |
| 1991-09-09 | $10.35 | $10.61 | 256,280 | — | — |
| 1991-09-06 | $10.28 | $10.55 | 778,447 | — | — |
| 1991-09-05 | $10.18 | $10.45 | 440,710 | — | — |
| 1991-09-04 | $10.61 | $10.88 | 156,381 | — | — |
| 1991-09-03 | $10.70 | $10.98 | 355,027 | — | — |
| 1991-08-30 | $10.77 | $11.05 | 215,936 | — | — |
| 1991-08-29 | $10.77 | $11.05 | 278,566 | — | — |
| 1991-08-28 | $10.74 | $11.02 | 340,042 | — | — |
| 1991-08-27 | $10.74 | $11.02 | 239,374 | — | — |
| 1991-08-26 | $10.83 | $11.12 | 299,698 | — | — |
| 1991-08-23 | $10.80 | $11.08 | 442,631 | — | — |
| 1991-08-22 | $10.70 | $10.98 | 427,646 | — | — |
| 1991-08-21 | $10.70 | $10.98 | 971,330 | — | — |
| 1991-08-20 | $10.35 | $10.61 | 306,230 | — | — |
| 1991-08-19 | $10.15 | $10.41 | 504,108 | — | — |
| 1991-08-16 | $10.44 | $10.71 | 758,083 | — | — |
| 1991-08-15 | $10.61 | $10.88 | 1,267,186 | — | — |
| 1991-08-14 | $10.87 | $11.15 | 923,685 | — | — |
| 1991-08-13 | $11.06 | $11.35 | 768,073 | — | — |
| 1991-08-12 | $11.35 | $11.65 | 373,470 | — | — |
| 1991-08-09 | $11.58 | $11.88 | 225,158 | — | — |
| 1991-08-08 | $11.55 | $11.85 | 287,019 | — | — |
| 1991-08-07 | $11.52 | $11.82 | 479,901 | — | — |
| 1991-08-06 | $11.26 | $11.55 | 950,197 | — | — |
| 1991-08-05 | $11.03 | $11.32 | 423,804 | — | — |
| 1991-08-02 | $10.96 | $11.25 | 719,276 | — | — |
| 1991-08-01 | $10.87 | $11.15 | 308,536 | — | — |
| 1991-07-31 | $10.83 | $11.12 | 318,910 | — | — |
| 1991-07-30 | $10.90 | $11.18 | 403,824 | — | — |
| 1991-07-29 | $11.00 | $11.28 | 392,297 | — | — |
| 1991-07-26 | $11.39 | $11.68 | 117,958 | — | — |
| 1991-07-25 | $11.35 | $11.65 | 650,499 | — | — |
| 1991-07-24 | $11.42 | $11.72 | 303,925 | — | — |
| 1991-07-23 | $11.45 | $11.75 | 774,605 | — | — |
| 1991-07-22 | $11.52 | $11.82 | 329,284 | — | — |
| 1991-07-19 | $11.61 | $11.92 | 998,226 | — | — |
| 1991-07-18 | $11.55 | $11.85 | 1,139,238 | — | — |
| 1991-07-17 | $11.71 | $12.02 | 1,877,725 | — | — |
| 1991-07-16 | $12.53 | $12.85 | 339,658 | — | — |
| 1991-07-15 | $12.43 | $12.75 | 392,682 | — | — |
| 1991-07-12 | $12.23 | $12.55 | 293,166 | — | — |
| 1991-07-11 | $12.39 | $12.72 | 168,676 | — | — |
| 1991-07-10 | $12.62 | $12.95 | 536,383 | — | — |
| 1991-07-09 | $12.49 | $12.82 | 315,836 | — | — |
| 1991-07-08 | $12.53 | $12.85 | 191,346 | — | — |
| 1991-07-05 | $12.26 | $12.58 | 91,062 | — | — |
| 1991-07-03 | $12.23 | $12.55 | 330,821 | — | — |
| 1991-07-02 | $12.43 | $12.75 | 386,918 | — | — |
| 1991-07-01 | $12.53 | $12.85 | 522,935 | — | — |
| 1991-06-28 | $12.49 | $12.79 | 431,489 | — | — |
| 1991-06-27 | $12.49 | $12.79 | 270,881 | — | — |
| 1991-06-26 | $12.43 | $12.73 | 643,583 | — | — |
| 1991-06-25 | $12.49 | $12.79 | 279,334 | — | — |
| 1991-06-24 | $12.66 | $12.96 | 125,643 | — | — |
| 1991-06-21 | $12.88 | $13.19 | 565,584 | — | — |
| 1991-06-20 | $12.56 | $12.86 | 504,492 | — | — |
| 1991-06-19 | $12.62 | $12.93 | 530,620 | — | — |
| 1991-06-18 | $13.18 | $13.49 | 280,487 | — | — |
| 1991-06-17 | $13.31 | $13.63 | 186,735 | — | — |
| 1991-06-14 | $13.27 | $13.59 | 404,208 | — | — |
| 1991-06-13 | $13.05 | $13.36 | 582,875 | — | — |
| 1991-06-12 | $13.01 | $13.33 | 585,949 | — | — |
| 1991-06-11 | $13.14 | $13.46 | 427,262 | — | — |
| 1991-06-10 | $12.85 | $13.16 | 224,774 | — | — |
| 1991-06-07 | $12.85 | $13.16 | 282,024 | — | — |
| 1991-06-06 | $12.88 | $13.19 | 440,710 | — | — |
| 1991-06-05 | $12.98 | $13.29 | 258,970 | — | — |
| 1991-06-04 | $13.14 | $13.46 | 839,539 | — | — |
| 1991-06-03 | $13.21 | $13.53 | 368,091 | — | — |
| 1991-05-31 | $13.24 | $13.56 | 690,459 | — | — |
| 1991-05-30 | $12.98 | $13.29 | 667,789 | — | — |
| 1991-05-29 | $12.59 | $12.89 | 323,905 | — | — |
| 1991-05-28 | $12.59 | $12.89 | 194,804 | — | — |
| 1991-05-24 | $12.92 | $13.23 | 132,559 | — | — |
| 1991-05-23 | $12.66 | $12.96 | 315,836 | — | — |
| 1991-05-22 | $12.69 | $12.99 | 408,051 | — | — |
| 1991-05-21 | $12.49 | $12.79 | 237,069 | — | — |
| 1991-05-20 | $12.36 | $12.66 | 225,542 | — | — |
| 1991-05-17 | $12.33 | $12.63 | 539,841 | — | — |
| 1991-05-16 | $12.33 | $12.63 | 247,059 | — | — |
| 1991-05-15 | $12.33 | $12.63 | 240,911 | — | — |
| 1991-05-14 | $12.26 | $12.56 | 128,717 | — | — |
| 1991-05-13 | $12.49 | $12.79 | 120,264 | — | — |
| 1991-05-10 | $12.53 | $12.83 | 216,321 | — | — |
| 1991-05-09 | $12.72 | $13.03 | 573,269 | — | — |
| 1991-05-08 | $12.59 | $12.89 | 617,455 | — | — |
| 1991-05-07 | $12.56 | $12.86 | 231,306 | — | — |
| 1991-05-06 | $12.75 | $13.06 | 137,938 | — | — |
| 1991-05-03 | $12.92 | $13.23 | 460,690 | — | — |
| 1991-05-02 | $12.13 | $12.43 | 366,170 | — | — |
| 1991-05-01 | $12.49 | $12.79 | 295,472 | — | — |
| 1991-04-30 | $12.13 | $12.43 | 479,133 | — | — |
| 1991-04-29 | $12.33 | $12.63 | 260,891 | — | — |
| 1991-04-26 | $12.43 | $12.73 | 396,140 | — | — |
| 1991-04-25 | $12.62 | $12.93 | 378,849 | — | — |
| 1991-04-24 | $12.69 | $12.99 | 296,240 | — | — |
| 1991-04-23 | $12.82 | $13.13 | 412,277 | — | — |
| 1991-04-22 | $12.88 | $13.19 | 389,223 | — | — |
| 1991-04-19 | $13.14 | $13.46 | 476,443 | — | — |
| 1991-04-18 | $12.88 | $13.19 | 718,123 | — | — |
| 1991-04-17 | $12.36 | $12.66 | 498,729 | — | — |
| 1991-04-16 | $12.46 | $12.76 | 424,957 | — | — |
| 1991-04-15 | $12.75 | $13.06 | 150,233 | — | — |
| 1991-04-12 | $12.66 | $12.96 | 146,775 | — | — |
| 1991-04-11 | $12.62 | $12.93 | 460,306 | — | — |
| 1991-04-10 | $12.56 | $12.86 | 283,945 | — | — |
| 1991-04-09 | $12.20 | $12.49 | 450,316 | — | — |
| 1991-04-08 | $12.75 | $13.06 | 400,366 | — | — |
| 1991-04-05 | $12.43 | $12.73 | 601,318 | — | — |
| 1991-04-04 | $12.62 | $12.93 | 435,331 | — | — |
| 1991-04-03 | $12.72 | $13.03 | 356,180 | — | — |
| 1991-04-02 | $12.66 | $12.94 | 492,197 | — | — |
| 1991-04-01 | $12.26 | $12.54 | 135,633 | — | — |
| 1991-03-28 | $12.36 | $12.64 | 572,116 | — | — |
| 1991-03-27 | $12.20 | $12.47 | 1,103,504 | — | — |
| 1991-03-26 | $12.49 | $12.77 | 502,187 | — | — |
| 1991-03-25 | $12.62 | $12.90 | 194,420 | — | — |
| 1991-03-22 | $12.49 | $12.77 | 517,556 | — | — |
| 1991-03-21 | $12.49 | $12.77 | 576,727 | — | — |
| 1991-03-20 | $12.66 | $12.94 | 714,665 | — | — |
| 1991-03-19 | $12.72 | $13.00 | 439,173 | — | — |
| 1991-03-18 | $13.01 | $13.30 | 651,652 | — | — |
| 1991-03-15 | $13.27 | $13.57 | 492,197 | — | — |
| 1991-03-14 | $13.05 | $13.34 | 472,985 | — | — |
| 1991-03-13 | $13.11 | $13.40 | 609,771 | — | — |
| 1991-03-12 | $13.11 | $13.40 | 680,469 | — | — |
| 1991-03-11 | $13.27 | $13.57 | 429,567 | — | — |
| 1991-03-08 | $13.34 | $13.63 | 591,712 | — | — |
| 1991-03-07 | $12.95 | $13.24 | 702,754 | — | — |
| 1991-03-06 | $12.92 | $13.20 | 1,692,527 | — | — |
| 1991-03-05 | $12.59 | $12.87 | 542,915 | — | — |
| 1991-03-04 | $12.10 | $12.37 | 788,821 | — | — |
| 1991-03-01 | $11.97 | $12.24 | 624,371 | — | — |
| 1991-02-28 | $11.71 | $11.97 | 650,499 | — | — |
| 1991-02-27 | $11.65 | $11.91 | 1,037,801 | — | — |
| 1991-02-26 | $11.39 | $11.64 | 646,272 | — | — |
| 1991-02-25 | $11.61 | $11.87 | 897,942 | — | — |
| 1991-02-22 | $11.71 | $11.97 | 456,463 | — | — |
| 1991-02-21 | $11.81 | $12.07 | 303,925 | — | — |
| 1991-02-20 | $11.81 | $12.07 | 404,593 | — | — |
| 1991-02-19 | $12.00 | $12.27 | 660,873 | — | — |
| 1991-02-15 | $12.30 | $12.57 | 772,684 | — | — |
| 1991-02-14 | $12.30 | $12.57 | 1,213,394 | — | — |
| 1991-02-13 | $12.23 | $12.50 | 1,079,682 | — | — |
| 1991-02-12 | $12.53 | $12.80 | 631,287 | — | — |
| 1991-02-11 | $12.82 | $13.10 | 1,016,284 | — | — |
| 1991-02-08 | $12.00 | $12.27 | 767,304 | — | — |
| 1991-02-07 | $11.81 | $12.07 | 1,451,231 | — | — |
| 1991-02-06 | $11.61 | $11.87 | 1,227,226 | — | — |
| 1991-02-05 | $10.83 | $11.07 | 1,005,910 | — | — |
| 1991-02-04 | $10.54 | $10.77 | 1,050,865 | — | — |
| 1991-02-01 | $10.80 | $11.04 | 1,643,345 | — | — |
| 1991-01-31 | $10.54 | $10.77 | 5,135,598 | — | — |
| 1991-01-30 | $11.26 | $11.51 | 851,066 | — | — |
| 1991-01-29 | $11.19 | $11.44 | 359,254 | — | — |
| 1991-01-28 | $11.26 | $11.51 | 287,787 | — | — |
| 1991-01-25 | $11.22 | $11.47 | 554,826 | — | — |
| 1991-01-24 | $11.16 | $11.41 | 825,707 | — | — |
| 1991-01-23 | $10.77 | $11.01 | 167,139 | — | — |
| 1991-01-22 | $10.48 | $10.71 | 226,695 | — | — |
| 1991-01-21 | $10.54 | $10.77 | 325,826 | — | — |
| 1991-01-18 | $10.41 | $10.64 | 561,358 | — | — |
| 1991-01-17 | $10.51 | $10.74 | 1,574,568 | — | — |
| 1991-01-16 | $10.05 | $10.28 | 565,584 | — | — |
| 1991-01-15 | $9.89 | $10.11 | 434,562 | — | — |
| 1991-01-14 | $10.02 | $10.24 | 249,364 | — | — |
| 1991-01-11 | $10.35 | $10.58 | 103,357 | — | — |
| 1991-01-10 | $10.41 | $10.64 | 388,071 | — | — |
| 1991-01-09 | $10.15 | $10.38 | 381,923 | — | — |
| 1991-01-08 | $10.22 | $10.44 | 502,955 | — | — |
| 1991-01-07 | $10.28 | $10.51 | 297,009 | — | — |
| 1991-01-04 | $10.64 | $10.87 | 387,302 | — | — |
| 1991-01-03 | $10.70 | $10.94 | 250,517 | — | — |
| 1991-01-02 | $10.96 | $11.21 | 217,089 | — | — |