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
- 1986-02-04 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 | $7.13 | $7.12 | 282,800 | — | — |
| 1991-12-30 | $6.88 | $6.88 | 9,400 | — | — |
| 1991-12-27 | $7.13 | $7.12 | 320,600 | — | — |
| 1991-12-26 | $7.38 | $7.38 | 104,600 | — | — |
| 1991-12-24 | $7.00 | $7.00 | 78,000 | — | — |
| 1991-12-23 | $6.88 | $6.88 | 147,400 | — | — |
| 1991-12-20 | $6.38 | $6.37 | 44,200 | — | — |
| 1991-12-19 | $6.38 | $6.37 | 13,400 | — | — |
| 1991-12-18 | $6.50 | $6.50 | 187,000 | — | — |
| 1991-12-17 | $6.13 | $6.12 | 87,200 | — | — |
| 1991-12-16 | $6.50 | $6.50 | 6,200 | — | — |
| 1991-12-13 | $6.13 | $6.12 | 161,200 | — | — |
| 1991-12-12 | $5.88 | $5.88 | 103,200 | — | — |
| 1991-12-11 | $5.94 | $5.94 | 69,200 | — | — |
| 1991-12-10 | $6.00 | $6.00 | 116,800 | — | — |
| 1991-12-09 | $5.63 | $5.63 | 213,600 | — | — |
| 1991-12-06 | $5.50 | $5.50 | 336,200 | — | — |
| 1991-12-05 | $5.50 | $5.50 | 199,800 | — | — |
| 1991-12-04 | $5.75 | $5.75 | 62,800 | — | — |
| 1991-12-03 | $5.75 | $5.75 | 347,000 | — | — |
| 1991-12-02 | $5.63 | $5.63 | 97,000 | — | — |
| 1991-11-29 | $6.00 | $6.00 | 149,600 | — | — |
| 1991-11-27 | $6.13 | $6.12 | 195,400 | — | — |
| 1991-11-26 | $6.13 | $6.12 | 36,600 | — | — |
| 1991-11-25 | $6.00 | $6.00 | 26,200 | — | — |
| 1991-11-22 | $6.00 | $6.00 | 20,600 | — | — |
| 1991-11-21 | $6.06 | $6.06 | 30,800 | — | — |
| 1991-11-20 | $6.00 | $6.00 | 167,600 | — | — |
| 1991-11-19 | $5.50 | $5.50 | 154,400 | — | — |
| 1991-11-18 | $6.25 | $6.25 | 51,600 | — | — |
| 1991-11-15 | $6.13 | $6.12 | 23,600 | — | — |
| 1991-11-14 | $6.44 | $6.44 | 10,800 | — | — |
| 1991-11-13 | $6.38 | $6.37 | 118,600 | — | — |
| 1991-11-12 | $6.38 | $6.37 | 341,000 | — | — |
| 1991-11-11 | $6.38 | $6.37 | 49,000 | — | — |
| 1991-11-08 | $6.50 | $6.50 | 156,800 | — | — |
| 1991-11-07 | $6.25 | $6.25 | 341,200 | — | — |
| 1991-11-06 | $6.25 | $6.25 | 41,200 | — | — |
| 1991-11-05 | $6.25 | $6.25 | 218,400 | — | — |
| 1991-11-04 | $6.38 | $6.37 | 77,800 | — | — |
| 1991-11-01 | $6.00 | $6.00 | 259,400 | — | — |
| 1991-10-31 | $6.25 | $6.25 | 393,600 | — | — |
| 1991-10-30 | $6.38 | $6.37 | 617,400 | — | — |
| 1991-10-29 | $6.50 | $6.50 | 229,200 | — | — |
| 1991-10-28 | $6.38 | $6.37 | 127,000 | — | — |
| 1991-10-25 | $6.63 | $6.63 | 66,600 | — | — |
| 1991-10-24 | $6.63 | $6.63 | 393,200 | — | — |
| 1991-10-23 | $7.25 | $7.25 | 94,800 | — | — |
| 1991-10-22 | $7.50 | $7.50 | 168,000 | — | — |
| 1991-10-21 | $7.38 | $7.38 | 63,800 | — | — |
| 1991-10-18 | $7.50 | $7.50 | 197,400 | — | — |
| 1991-10-17 | $7.00 | $7.00 | 133,000 | — | — |
| 1991-10-16 | $7.25 | $7.25 | 80,400 | — | — |
| 1991-10-15 | $6.88 | $6.88 | 141,800 | — | — |
| 1991-10-14 | $6.63 | $6.63 | 148,800 | — | — |
| 1991-10-11 | $6.50 | $6.50 | 7,400 | — | — |
| 1991-10-10 | $6.38 | $6.37 | 42,200 | — | — |
| 1991-10-09 | $6.38 | $6.37 | 20,400 | — | — |
| 1991-10-08 | $6.38 | $6.37 | 478,400 | — | — |
| 1991-10-07 | $6.31 | $6.31 | 101,800 | — | — |
| 1991-10-04 | $6.25 | $6.25 | 333,400 | — | — |
| 1991-10-03 | $6.63 | $6.63 | 55,800 | — | — |
| 1991-10-02 | $6.81 | $6.81 | 67,000 | — | — |
| 1991-10-01 | $6.94 | $6.94 | 58,800 | — | — |
| 1991-09-30 | $6.94 | $6.94 | 178,000 | — | — |
| 1991-09-27 | $6.75 | $6.75 | 46,600 | — | — |
| 1991-09-26 | $6.75 | $6.75 | 30,200 | — | — |
| 1991-09-25 | $7.00 | $7.00 | 255,600 | — | — |
| 1991-09-24 | $7.00 | $7.00 | 268,000 | — | — |
| 1991-09-23 | $7.50 | $7.50 | 94,200 | — | — |
| 1991-09-20 | $7.69 | $7.69 | 261,200 | — | — |
| 1991-09-19 | $7.94 | $7.94 | 826,200 | — | — |
| 1991-09-18 | $7.75 | $7.75 | 142,000 | — | — |
| 1991-09-17 | $7.75 | $7.75 | 884,400 | — | — |
| 1991-09-16 | $7.38 | $7.38 | 19,000 | — | — |
| 1991-09-13 | $7.25 | $7.25 | 74,600 | — | — |
| 1991-09-12 | $7.38 | $7.38 | 118,600 | — | — |
| 1991-09-11 | $7.13 | $7.12 | 63,600 | — | — |
| 1991-09-10 | $7.13 | $7.12 | 63,600 | — | — |
| 1991-09-09 | $7.25 | $7.25 | 5,000 | — | — |
| 1991-09-06 | $7.25 | $7.25 | 140,400 | — | — |
| 1991-09-05 | $6.75 | $6.75 | 217,400 | — | — |
| 1991-09-04 | $6.88 | $6.88 | 23,000 | — | — |
| 1991-09-03 | $7.06 | $7.06 | 12,800 | — | — |
| 1991-08-30 | $6.94 | $6.94 | 29,400 | — | — |
| 1991-08-29 | $7.00 | $7.00 | 125,200 | — | — |
| 1991-08-28 | $6.75 | $6.75 | 44,600 | — | — |
| 1991-08-27 | $6.81 | $6.81 | 84,800 | — | — |
| 1991-08-26 | $6.63 | $6.63 | 52,400 | — | — |
| 1991-08-23 | $7.00 | $7.00 | 154,800 | — | — |
| 1991-08-22 | $6.94 | $6.94 | 10,800 | — | — |
| 1991-08-21 | $6.75 | $6.75 | 80,600 | — | — |
| 1991-08-20 | $6.63 | $6.63 | 132,800 | — | — |
| 1991-08-19 | $6.56 | $6.56 | 192,800 | — | — |
| 1991-08-16 | $6.88 | $6.88 | 129,600 | — | — |
| 1991-08-15 | $6.88 | $6.88 | 282,400 | — | — |
| 1991-08-14 | $6.81 | $6.81 | 107,600 | — | — |
| 1991-08-13 | $6.88 | $6.88 | 133,200 | — | — |
| 1991-08-12 | $6.88 | $6.88 | 3,600 | — | — |
| 1991-08-09 | $6.88 | $6.88 | 270,000 | — | — |
| 1991-08-08 | $6.75 | $6.75 | 169,200 | — | — |
| 1991-08-07 | $6.94 | $6.94 | 95,200 | — | — |
| 1991-08-06 | $6.81 | $6.81 | 114,600 | — | — |
| 1991-08-05 | $7.00 | $7.00 | 81,600 | — | — |
| 1991-08-02 | $7.19 | $7.19 | 161,600 | — | — |
| 1991-08-01 | $7.50 | $7.50 | 87,400 | — | — |
| 1991-07-31 | $7.50 | $7.50 | 222,200 | — | — |
| 1991-07-30 | $7.38 | $7.38 | 333,400 | — | — |
| 1991-07-29 | $7.31 | $7.31 | 149,600 | — | — |
| 1991-07-26 | $7.25 | $7.25 | 35,600 | — | — |
| 1991-07-25 | $7.13 | $7.12 | 14,800 | — | — |
| 1991-07-24 | $7.00 | $7.00 | 55,400 | — | — |
| 1991-07-23 | $6.94 | $6.94 | 56,600 | — | — |
| 1991-07-22 | $7.13 | $7.12 | 64,400 | — | — |
| 1991-07-19 | $7.25 | $7.25 | 76,000 | — | — |
| 1991-07-18 | $7.25 | $7.25 | 73,000 | — | — |
| 1991-07-17 | $7.25 | $7.25 | 121,800 | — | — |
| 1991-07-16 | $7.25 | $7.25 | 51,800 | — | — |
| 1991-07-15 | $7.50 | $7.50 | 157,600 | — | — |
| 1991-07-12 | $7.25 | $7.25 | 224,600 | — | — |
| 1991-07-11 | $7.38 | $7.38 | 84,800 | — | — |
| 1991-07-10 | $7.38 | $7.38 | 589,400 | — | — |
| 1991-07-09 | $7.00 | $7.00 | 50,800 | — | — |
| 1991-07-08 | $6.88 | $6.88 | 131,200 | — | — |
| 1991-07-05 | $6.88 | $6.88 | 27,400 | — | — |
| 1991-07-03 | $7.00 | $7.00 | 140,600 | — | — |
| 1991-07-02 | $7.19 | $7.19 | 29,400 | — | — |
| 1991-07-01 | $7.13 | $7.12 | 11,600 | — | — |
| 1991-06-28 | $7.13 | $7.12 | 19,600 | — | — |
| 1991-06-27 | $7.13 | $7.12 | 79,800 | — | — |
| 1991-06-26 | $7.25 | $7.25 | 44,000 | — | — |
| 1991-06-25 | $7.38 | $7.38 | 47,200 | — | — |
| 1991-06-24 | $7.38 | $7.38 | 4,600 | — | — |
| 1991-06-21 | $7.25 | $7.25 | 37,200 | — | — |
| 1991-06-20 | $7.38 | $7.38 | 132,000 | — | — |
| 1991-06-19 | $7.56 | $7.56 | 109,800 | — | — |
| 1991-06-18 | $7.38 | $7.38 | 405,600 | — | — |
| 1991-06-17 | $7.63 | $7.62 | 538,200 | — | — |
| 1991-06-14 | $7.25 | $7.25 | 325,600 | — | — |
| 1991-06-13 | $7.06 | $7.06 | 1,548,400 | — | — |
| 1991-06-12 | $7.00 | $7.00 | 160,200 | — | — |
| 1991-06-11 | $6.63 | $6.63 | 54,600 | — | — |
| 1991-06-10 | $7.00 | $7.00 | 11,600 | — | — |
| 1991-06-07 | $6.63 | $6.63 | 25,000 | — | — |
| 1991-06-06 | $6.88 | $6.88 | 31,600 | — | — |
| 1991-06-05 | $6.63 | $6.63 | 60,200 | — | — |
| 1991-06-04 | $6.50 | $6.50 | 43,400 | — | — |
| 1991-06-03 | $6.63 | $6.63 | 301,200 | — | — |
| 1991-05-31 | $6.63 | $6.63 | 277,800 | — | — |
| 1991-05-30 | $6.38 | $6.37 | 133,600 | — | — |
| 1991-05-29 | $6.50 | $6.50 | 2,800 | — | — |
| 1991-05-28 | $6.50 | $6.50 | 19,000 | — | — |
| 1991-05-24 | $6.38 | $6.37 | 24,800 | — | — |
| 1991-05-23 | $6.63 | $6.63 | 35,600 | — | — |
| 1991-05-22 | $6.31 | $6.31 | 23,800 | — | — |
| 1991-05-21 | $6.38 | $6.37 | 23,800 | — | — |
| 1991-05-20 | $6.38 | $6.37 | 6,400 | — | — |
| 1991-05-17 | $6.25 | $6.25 | 85,200 | — | — |
| 1991-05-16 | $6.25 | $6.25 | 21,400 | — | — |
| 1991-05-15 | $6.25 | $6.25 | 13,200 | — | — |
| 1991-05-14 | $6.25 | $6.25 | 32,600 | — | — |
| 1991-05-13 | $6.38 | $6.37 | 113,400 | — | — |
| 1991-05-10 | $6.63 | $6.63 | 54,600 | — | — |
| 1991-05-09 | $6.75 | $6.75 | 196,400 | — | — |
| 1991-05-08 | $7.00 | $7.00 | 82,800 | — | — |
| 1991-05-07 | $6.88 | $6.88 | 142,400 | — | — |
| 1991-05-06 | $6.88 | $6.88 | 1,200 | — | — |
| 1991-05-03 | $7.00 | $7.00 | 22,200 | — | — |
| 1991-05-02 | $6.94 | $6.94 | 30,800 | — | — |
| 1991-05-01 | $7.00 | $7.00 | 4,600 | — | — |
| 1991-04-30 | $6.94 | $6.94 | 69,800 | — | — |
| 1991-04-29 | $6.94 | $6.94 | 3,400 | — | — |
| 1991-04-26 | $7.13 | $7.12 | 37,000 | — | — |
| 1991-04-25 | $7.00 | $7.00 | 45,400 | — | — |
| 1991-04-24 | $7.06 | $7.06 | 56,000 | — | — |
| 1991-04-23 | $7.19 | $7.19 | 48,200 | — | — |
| 1991-04-22 | $6.88 | $6.88 | 78,000 | — | — |
| 1991-04-19 | $7.50 | $7.50 | 608,000 | — | — |
| 1991-04-18 | $6.63 | $6.63 | 38,400 | — | — |
| 1991-04-17 | $7.00 | $7.00 | 10,200 | — | — |
| 1991-04-16 | $6.81 | $6.81 | 57,000 | — | — |
| 1991-04-15 | $6.81 | $6.81 | 85,200 | — | — |
| 1991-04-12 | $6.69 | $6.69 | 47,400 | — | — |
| 1991-04-11 | $6.69 | $6.69 | 62,600 | — | — |
| 1991-04-10 | $6.31 | $6.31 | 185,800 | — | — |
| 1991-04-09 | $6.00 | $6.00 | 137,400 | — | — |
| 1991-04-08 | $6.00 | $6.00 | 34,600 | — | — |
| 1991-04-05 | $6.00 | $6.00 | 11,400 | — | — |
| 1991-04-04 | $6.00 | $6.00 | 9,400 | — | — |
| 1991-04-03 | $5.88 | $5.88 | 55,200 | — | — |
| 1991-04-02 | $5.69 | $5.69 | 25,800 | — | — |
| 1991-04-01 | $5.63 | $5.63 | 73,200 | — | — |
| 1991-03-28 | $5.81 | $5.81 | 14,000 | — | — |
| 1991-03-27 | $5.63 | $5.63 | 30,400 | — | — |
| 1991-03-26 | $5.88 | $5.88 | 406,000 | — | — |
| 1991-03-25 | $5.94 | $5.94 | 90,600 | — | — |
| 1991-03-22 | $5.94 | $5.94 | 94,200 | — | — |
| 1991-03-21 | $6.00 | $6.00 | 75,200 | — | — |
| 1991-03-20 | $5.69 | $5.69 | 54,200 | — | — |
| 1991-03-19 | $5.75 | $5.75 | 33,600 | — | — |
| 1991-03-18 | $5.88 | $5.88 | 27,800 | — | — |
| 1991-03-15 | $5.88 | $5.88 | 77,000 | — | — |
| 1991-03-14 | $5.88 | $5.88 | 169,400 | — | — |
| 1991-03-13 | $6.06 | $6.06 | 87,400 | — | — |
| 1991-03-12 | $6.06 | $6.06 | 24,600 | — | — |
| 1991-03-11 | $6.00 | $6.00 | 43,200 | — | — |
| 1991-03-08 | $5.94 | $5.94 | 482,600 | — | — |
| 1991-03-07 | $5.88 | $5.88 | 116,400 | — | — |
| 1991-03-06 | $5.88 | $5.88 | 36,600 | — | — |
| 1991-03-05 | $5.88 | $5.88 | 531,000 | — | — |
| 1991-03-04 | $5.50 | $5.50 | 73,000 | — | — |
| 1991-03-01 | $5.50 | $5.50 | 165,400 | — | — |
| 1991-02-28 | $5.50 | $5.50 | 359,600 | — | — |
| 1991-02-27 | $5.06 | $5.06 | 11,800 | — | — |
| 1991-02-26 | $5.00 | $5.00 | 8,400 | — | — |
| 1991-02-25 | $5.06 | $5.06 | 69,600 | — | — |
| 1991-02-22 | $5.00 | $5.00 | 12,000 | — | — |
| 1991-02-21 | $4.94 | $4.94 | 110,200 | — | — |
| 1991-02-20 | $4.94 | $4.94 | 52,600 | — | — |
| 1991-02-19 | $5.13 | $5.13 | 62,000 | — | — |
| 1991-02-15 | $5.31 | $5.31 | 68,400 | — | — |
| 1991-02-14 | $5.31 | $5.31 | 91,400 | — | — |
| 1991-02-13 | $5.31 | $5.31 | 73,000 | — | — |
| 1991-02-12 | $5.13 | $5.13 | 119,000 | — | — |
| 1991-02-11 | $5.13 | $5.13 | 159,800 | — | — |
| 1991-02-08 | $4.94 | $4.94 | 151,800 | — | — |
| 1991-02-07 | $4.88 | $4.88 | 100,600 | — | — |
| 1991-02-06 | $5.00 | $5.00 | 24,400 | — | — |
| 1991-02-05 | $4.63 | $4.62 | 34,200 | — | — |
| 1991-02-04 | $4.88 | $4.88 | 53,800 | — | — |
| 1991-02-01 | $4.75 | $4.75 | 95,200 | — | — |
| 1991-01-31 | $4.00 | $4.00 | 5,200 | — | — |
| 1991-01-30 | $4.00 | $4.00 | 4,000 | — | — |
| 1991-01-29 | $4.00 | $4.00 | 2,000 | — | — |
| 1991-01-28 | $4.06 | $4.06 | 4,200 | — | — |
| 1991-01-25 | $4.06 | $4.06 | 1,000 | — | — |
| 1991-01-24 | $4.13 | $4.13 | 8,000 | — | — |
| 1991-01-23 | $3.88 | $3.88 | 24,000 | — | — |
| 1991-01-22 | $4.00 | $4.00 | 33,600 | — | — |
| 1991-01-21 | $3.94 | $3.94 | 13,200 | — | — |
| 1991-01-18 | $4.00 | $4.00 | 6,400 | — | — |
| 1991-01-17 | $4.13 | $4.13 | 4,800 | — | — |
| 1991-01-16 | $4.00 | $4.00 | 4,000 | — | — |
| 1991-01-15 | $4.00 | $4.00 | 5,000 | — | — |
| 1991-01-14 | $4.00 | $4.00 | 11,800 | — | — |
| 1991-01-11 | $4.31 | $4.31 | 6,200 | — | — |
| 1991-01-10 | $4.13 | $4.13 | 7,600 | — | — |
| 1991-01-09 | $4.06 | $4.06 | 4,200 | — | — |
| 1991-01-08 | $3.88 | $3.88 | 5,800 | — | — |
| 1991-01-07 | $3.94 | $3.94 | 56,600 | — | — |
| 1991-01-04 | $4.00 | $4.00 | 0 | — | — |
| 1991-01-03 | $4.00 | $4.00 | 37,000 | — | — |
| 1991-01-02 | $3.94 | $3.94 | 3,800 | — | — |