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 | $7.08 | $12.78 | 4,464,000 | — | — |
| 1991-12-30 | $7.79 | $14.06 | 2,434,800 | — | — |
| 1991-12-27 | $7.54 | $13.60 | 2,744,400 | — | — |
| 1991-12-26 | $7.33 | $13.23 | 1,227,600 | — | — |
| 1991-12-24 | $7.13 | $12.85 | 1,607,100 | — | — |
| 1991-12-23 | $7.00 | $12.63 | 1,785,000 | — | — |
| 1991-12-20 | $6.75 | $12.15 | 2,059,200 | — | — |
| 1991-12-19 | $6.50 | $11.70 | 1,151,400 | — | — |
| 1991-12-18 | $6.46 | $11.62 | 1,545,900 | — | — |
| 1991-12-17 | $6.50 | $11.70 | 1,084,200 | — | — |
| 1991-12-16 | $6.79 | $12.22 | 1,180,200 | — | — |
| 1991-12-13 | $6.79 | $12.22 | 3,121,500 | — | — |
| 1991-12-12 | $6.63 | $11.92 | 2,933,400 | — | — |
| 1991-12-11 | $6.25 | $11.25 | 3,862,500 | — | — |
| 1991-12-10 | $6.38 | $11.47 | 1,659,900 | — | — |
| 1991-12-09 | $6.54 | $11.77 | 2,984,400 | — | — |
| 1991-12-06 | $6.71 | $11.92 | 3,322,500 | — | — |
| 1991-12-05 | $6.75 | $12.00 | 3,361,800 | — | — |
| 1991-12-04 | $7.08 | $12.59 | 1,985,100 | — | — |
| 1991-12-03 | $7.21 | $12.81 | 1,723,500 | — | — |
| 1991-12-02 | $7.29 | $12.96 | 1,473,000 | — | — |
| 1991-11-29 | $7.04 | $12.51 | 369,600 | — | — |
| 1991-11-27 | $7.21 | $12.81 | 1,107,600 | — | — |
| 1991-11-26 | $7.38 | $13.11 | 1,877,100 | — | — |
| 1991-11-25 | $7.42 | $13.18 | 1,518,600 | — | — |
| 1991-11-22 | $7.46 | $13.25 | 1,786,800 | — | — |
| 1991-11-21 | $7.54 | $13.40 | 1,549,200 | — | — |
| 1991-11-20 | $7.67 | $13.63 | 2,298,300 | — | — |
| 1991-11-19 | $7.58 | $13.48 | 5,054,700 | — | — |
| 1991-11-18 | $7.88 | $14.00 | 688,500 | — | — |
| 1991-11-15 | $7.96 | $14.14 | 1,303,500 | — | — |
| 1991-11-14 | $8.29 | $14.74 | 581,400 | — | — |
| 1991-11-13 | $8.29 | $14.74 | 1,047,300 | — | — |
| 1991-11-12 | $8.33 | $14.81 | 1,896,000 | — | — |
| 1991-11-11 | $8.17 | $14.51 | 1,139,400 | — | — |
| 1991-11-08 | $8.33 | $14.81 | 1,475,700 | — | — |
| 1991-11-07 | $8.46 | $15.03 | 2,345,700 | — | — |
| 1991-11-06 | $8.33 | $14.81 | 1,037,700 | — | — |
| 1991-11-05 | $8.21 | $14.59 | 1,145,100 | — | — |
| 1991-11-04 | $8.08 | $14.37 | 542,100 | — | — |
| 1991-11-01 | $8.25 | $14.66 | 1,047,300 | — | — |
| 1991-10-31 | $8.25 | $14.66 | 504,600 | — | — |
| 1991-10-30 | $8.29 | $14.74 | 543,600 | — | — |
| 1991-10-29 | $8.25 | $14.66 | 1,060,200 | — | — |
| 1991-10-28 | $8.17 | $14.51 | 890,700 | — | — |
| 1991-10-25 | $8.00 | $14.22 | 1,573,500 | — | — |
| 1991-10-24 | $7.96 | $14.14 | 2,315,100 | — | — |
| 1991-10-23 | $8.17 | $14.51 | 1,022,400 | — | — |
| 1991-10-22 | $8.38 | $14.88 | 573,600 | — | — |
| 1991-10-21 | $8.33 | $14.81 | 787,800 | — | — |
| 1991-10-18 | $8.38 | $14.88 | 1,069,800 | — | — |
| 1991-10-17 | $8.29 | $14.74 | 960,600 | — | — |
| 1991-10-16 | $8.63 | $15.33 | 1,365,900 | — | — |
| 1991-10-15 | $8.71 | $15.48 | 3,387,600 | — | — |
| 1991-10-14 | $8.13 | $14.44 | 1,092,300 | — | — |
| 1991-10-11 | $8.00 | $14.22 | 1,224,300 | — | — |
| 1991-10-10 | $7.83 | $13.92 | 1,476,900 | — | — |
| 1991-10-09 | $7.67 | $13.63 | 1,317,900 | — | — |
| 1991-10-08 | $7.88 | $14.00 | 2,132,400 | — | — |
| 1991-10-07 | $7.83 | $13.92 | 1,124,400 | — | — |
| 1991-10-04 | $7.92 | $14.07 | 1,154,100 | — | — |
| 1991-10-03 | $8.00 | $14.22 | 2,774,100 | — | — |
| 1991-10-02 | $8.21 | $14.59 | 2,407,800 | — | — |
| 1991-10-01 | $8.17 | $14.51 | 2,680,200 | — | — |
| 1991-09-30 | $8.46 | $15.03 | 1,131,300 | — | — |
| 1991-09-27 | $8.46 | $15.03 | 1,687,200 | — | — |
| 1991-09-26 | $8.50 | $15.11 | 1,128,000 | — | — |
| 1991-09-25 | $8.38 | $14.88 | 406,800 | — | — |
| 1991-09-24 | $8.33 | $14.81 | 1,093,800 | — | — |
| 1991-09-23 | $8.46 | $15.03 | 786,900 | — | — |
| 1991-09-20 | $8.46 | $15.03 | 939,900 | — | — |
| 1991-09-19 | $8.42 | $14.96 | 1,563,000 | — | — |
| 1991-09-18 | $8.42 | $14.96 | 798,000 | — | — |
| 1991-09-17 | $8.46 | $15.03 | 1,567,200 | — | — |
| 1991-09-16 | $8.25 | $14.66 | 1,398,300 | — | — |
| 1991-09-13 | $8.46 | $15.03 | 1,022,400 | — | — |
| 1991-09-12 | $8.67 | $15.40 | 1,310,400 | — | — |
| 1991-09-11 | $8.63 | $15.33 | 1,112,700 | — | — |
| 1991-09-10 | $8.75 | $15.55 | 922,200 | — | — |
| 1991-09-09 | $8.83 | $15.70 | 405,300 | — | — |
| 1991-09-06 | $8.83 | $15.55 | 927,000 | — | — |
| 1991-09-05 | $8.83 | $15.55 | 788,700 | — | — |
| 1991-09-04 | $8.83 | $15.55 | 575,100 | — | — |
| 1991-09-03 | $8.83 | $15.55 | 1,134,600 | — | — |
| 1991-08-30 | $8.83 | $15.55 | 1,015,200 | — | — |
| 1991-08-29 | $8.83 | $15.55 | 1,034,100 | — | — |
| 1991-08-28 | $8.71 | $15.33 | 834,300 | — | — |
| 1991-08-27 | $8.75 | $15.40 | 821,400 | — | — |
| 1991-08-26 | $8.88 | $15.62 | 359,700 | — | — |
| 1991-08-23 | $8.96 | $15.77 | 1,022,700 | — | — |
| 1991-08-22 | $8.96 | $15.77 | 1,154,400 | — | — |
| 1991-08-21 | $9.17 | $16.14 | 1,987,500 | — | — |
| 1991-08-20 | $8.92 | $15.70 | 1,074,600 | — | — |
| 1991-08-19 | $8.79 | $15.48 | 2,006,700 | — | — |
| 1991-08-16 | $9.17 | $16.14 | 1,335,300 | — | — |
| 1991-08-15 | $9.33 | $16.43 | 2,035,800 | — | — |
| 1991-08-14 | $9.67 | $17.02 | 5,921,400 | — | — |
| 1991-08-13 | $9.42 | $16.58 | 4,227,000 | — | — |
| 1991-08-12 | $9.08 | $15.99 | 1,336,200 | — | — |
| 1991-08-09 | $8.96 | $15.77 | 2,732,100 | — | — |
| 1991-08-08 | $9.04 | $15.92 | 6,461,400 | — | — |
| 1991-08-07 | $8.71 | $15.33 | 2,114,100 | — | — |
| 1991-08-06 | $8.63 | $15.18 | 1,779,000 | — | — |
| 1991-08-05 | $8.46 | $14.89 | 1,469,400 | — | — |
| 1991-08-02 | $8.50 | $14.96 | 1,293,300 | — | — |
| 1991-08-01 | $8.50 | $14.96 | 1,783,200 | — | — |
| 1991-07-31 | $8.54 | $15.04 | 772,500 | — | — |
| 1991-07-30 | $8.58 | $15.11 | 1,311,600 | — | — |
| 1991-07-29 | $8.54 | $15.04 | 1,304,700 | — | — |
| 1991-07-26 | $8.54 | $15.04 | 1,096,500 | — | — |
| 1991-07-25 | $8.54 | $15.04 | 1,091,100 | — | — |
| 1991-07-24 | $8.46 | $14.89 | 1,096,800 | — | — |
| 1991-07-23 | $8.42 | $14.82 | 1,906,800 | — | — |
| 1991-07-22 | $8.58 | $15.11 | 2,371,200 | — | — |
| 1991-07-19 | $8.58 | $15.11 | 2,661,000 | — | — |
| 1991-07-18 | $8.58 | $15.11 | 2,863,500 | — | — |
| 1991-07-17 | $8.38 | $14.74 | 3,865,200 | — | — |
| 1991-07-16 | $8.58 | $15.11 | 7,037,400 | — | — |
| 1991-07-15 | $8.88 | $15.62 | 15,495,300 | — | — |
| 1991-07-12 | $7.92 | $13.94 | 795,900 | — | — |
| 1991-07-11 | $7.63 | $13.42 | 707,400 | — | — |
| 1991-07-10 | $7.63 | $13.42 | 1,915,200 | — | — |
| 1991-07-09 | $7.67 | $13.50 | 2,109,900 | — | — |
| 1991-07-08 | $7.21 | $12.69 | 902,400 | — | — |
| 1991-07-05 | $6.96 | $12.25 | 552,600 | — | — |
| 1991-07-03 | $6.88 | $12.10 | 911,100 | — | — |
| 1991-07-02 | $7.08 | $12.47 | 798,000 | — | — |
| 1991-07-01 | $7.17 | $12.62 | 1,032,300 | — | — |
| 1991-06-28 | $7.13 | $12.54 | 1,076,400 | — | — |
| 1991-06-27 | $7.33 | $12.91 | 1,068,000 | — | — |
| 1991-06-26 | $7.42 | $13.06 | 1,595,400 | — | — |
| 1991-06-25 | $7.04 | $12.40 | 1,618,500 | — | — |
| 1991-06-24 | $7.29 | $12.84 | 1,078,500 | — | — |
| 1991-06-21 | $7.38 | $12.98 | 976,500 | — | — |
| 1991-06-20 | $7.33 | $12.91 | 1,324,800 | — | — |
| 1991-06-19 | $7.42 | $13.06 | 1,019,100 | — | — |
| 1991-06-18 | $7.42 | $13.06 | 932,400 | — | — |
| 1991-06-17 | $7.54 | $13.28 | 836,700 | — | — |
| 1991-06-14 | $7.75 | $13.64 | 565,800 | — | — |
| 1991-06-13 | $7.79 | $13.72 | 945,300 | — | — |
| 1991-06-12 | $7.75 | $13.64 | 1,362,000 | — | — |
| 1991-06-11 | $8.00 | $14.08 | 1,212,300 | — | — |
| 1991-06-10 | $7.67 | $13.50 | 1,150,500 | — | — |
| 1991-06-07 | $8.08 | $14.08 | 3,624,000 | — | — |
| 1991-06-06 | $7.75 | $13.50 | 2,466,900 | — | — |
| 1991-06-05 | $7.67 | $13.36 | 4,125,300 | — | — |
| 1991-06-04 | $7.33 | $12.78 | 1,028,100 | — | — |
| 1991-06-03 | $7.00 | $12.20 | 545,100 | — | — |
| 1991-05-31 | $7.13 | $12.41 | 1,446,300 | — | — |
| 1991-05-30 | $7.00 | $12.20 | 1,002,000 | — | — |
| 1991-05-29 | $6.92 | $12.05 | 873,300 | — | — |
| 1991-05-28 | $7.00 | $12.20 | 1,052,400 | — | — |
| 1991-05-24 | $6.88 | $11.98 | 818,700 | — | — |
| 1991-05-23 | $6.67 | $11.62 | 1,379,100 | — | — |
| 1991-05-22 | $6.46 | $11.25 | 952,500 | — | — |
| 1991-05-21 | $6.29 | $10.96 | 1,016,700 | — | — |
| 1991-05-20 | $6.25 | $10.89 | 414,600 | — | — |
| 1991-05-17 | $6.21 | $10.82 | 644,700 | — | — |
| 1991-05-16 | $6.25 | $10.89 | 642,300 | — | — |
| 1991-05-15 | $6.17 | $10.74 | 1,661,400 | — | — |
| 1991-05-14 | $6.21 | $10.82 | 1,050,600 | — | — |
| 1991-05-13 | $6.50 | $11.32 | 668,700 | — | — |
| 1991-05-10 | $6.46 | $11.25 | 705,600 | — | — |
| 1991-05-09 | $6.67 | $11.62 | 1,286,700 | — | — |
| 1991-05-08 | $6.58 | $11.47 | 403,800 | — | — |
| 1991-05-07 | $6.54 | $11.40 | 945,900 | — | — |
| 1991-05-06 | $6.50 | $11.32 | 434,700 | — | — |
| 1991-05-03 | $6.63 | $11.54 | 1,960,200 | — | — |
| 1991-05-02 | $6.71 | $11.69 | 831,000 | — | — |
| 1991-05-01 | $6.79 | $11.83 | 1,023,000 | — | — |
| 1991-04-30 | $6.83 | $11.91 | 1,165,200 | — | — |
| 1991-04-29 | $6.96 | $12.12 | 460,200 | — | — |
| 1991-04-26 | $6.92 | $12.05 | 342,600 | — | — |
| 1991-04-25 | $7.00 | $12.20 | 660,600 | — | — |
| 1991-04-24 | $7.00 | $12.20 | 986,700 | — | — |
| 1991-04-23 | $7.04 | $12.27 | 978,000 | — | — |
| 1991-04-22 | $6.79 | $11.83 | 989,100 | — | — |
| 1991-04-19 | $7.04 | $12.27 | 858,900 | — | — |
| 1991-04-18 | $7.17 | $12.49 | 2,229,000 | — | — |
| 1991-04-17 | $7.33 | $12.78 | 4,269,300 | — | — |
| 1991-04-16 | $6.79 | $11.83 | 2,891,400 | — | — |
| 1991-04-15 | $6.54 | $11.40 | 1,514,700 | — | — |
| 1991-04-12 | $6.25 | $10.89 | 860,100 | — | — |
| 1991-04-11 | $6.29 | $10.96 | 1,186,200 | — | — |
| 1991-04-10 | $6.08 | $10.60 | 725,700 | — | — |
| 1991-04-09 | $6.17 | $10.74 | 651,900 | — | — |
| 1991-04-08 | $6.42 | $11.18 | 611,700 | — | — |
| 1991-04-05 | $6.38 | $11.11 | 1,053,600 | — | — |
| 1991-04-04 | $6.38 | $11.11 | 2,847,300 | — | — |
| 1991-04-03 | $6.21 | $10.82 | 3,333,300 | — | — |
| 1991-04-02 | $5.88 | $10.24 | 1,530,000 | — | — |
| 1991-04-01 | $5.50 | $9.58 | 489,000 | — | — |
| 1991-03-28 | $5.79 | $10.09 | 569,100 | — | — |
| 1991-03-27 | $5.71 | $9.95 | 1,122,000 | — | — |
| 1991-03-26 | $5.67 | $9.87 | 1,046,700 | — | — |
| 1991-03-25 | $5.33 | $9.29 | 683,400 | — | — |
| 1991-03-22 | $5.13 | $8.93 | 1,041,900 | — | — |
| 1991-03-21 | $5.33 | $9.29 | 969,000 | — | — |
| 1991-03-20 | $5.54 | $9.66 | 924,900 | — | — |
| 1991-03-19 | $5.75 | $10.02 | 515,100 | — | — |
| 1991-03-18 | $5.79 | $10.09 | 1,027,200 | — | — |
| 1991-03-15 | $5.75 | $10.02 | 729,300 | — | — |
| 1991-03-14 | $5.79 | $10.09 | 1,066,500 | — | — |
| 1991-03-13 | $5.83 | $10.16 | 513,300 | — | — |
| 1991-03-12 | $5.75 | $10.02 | 820,800 | — | — |
| 1991-03-11 | $5.96 | $10.38 | 876,600 | — | — |
| 1991-03-08 | $5.92 | $10.16 | 793,800 | — | — |
| 1991-03-07 | $6.00 | $10.31 | 1,424,700 | — | — |
| 1991-03-06 | $6.00 | $10.31 | 2,894,400 | — | — |
| 1991-03-05 | $5.92 | $10.16 | 1,368,900 | — | — |
| 1991-03-04 | $5.71 | $9.81 | 1,870,800 | — | — |
| 1991-03-01 | $5.75 | $9.88 | 1,131,000 | — | — |
| 1991-02-28 | $5.50 | $9.45 | 623,400 | — | — |
| 1991-02-27 | $5.54 | $9.52 | 442,200 | — | — |
| 1991-02-26 | $5.50 | $9.45 | 505,500 | — | — |
| 1991-02-25 | $5.50 | $9.45 | 948,000 | — | — |
| 1991-02-22 | $5.50 | $9.45 | 1,138,500 | — | — |
| 1991-02-21 | $5.33 | $9.16 | 1,099,500 | — | — |
| 1991-02-20 | $5.42 | $9.30 | 1,516,800 | — | — |
| 1991-02-19 | $5.67 | $9.73 | 873,600 | — | — |
| 1991-02-15 | $5.79 | $9.95 | 1,184,400 | — | — |
| 1991-02-14 | $5.67 | $9.73 | 1,630,800 | — | — |
| 1991-02-13 | $5.92 | $10.16 | 2,153,400 | — | — |
| 1991-02-12 | $5.71 | $9.81 | 2,641,200 | — | — |
| 1991-02-11 | $5.79 | $9.95 | 2,500,500 | — | — |
| 1991-02-08 | $5.29 | $9.09 | 1,315,800 | — | — |
| 1991-02-07 | $5.17 | $8.87 | 1,902,600 | — | — |
| 1991-02-06 | $5.13 | $8.80 | 1,107,900 | — | — |
| 1991-02-05 | $5.13 | $8.80 | 8,288,400 | — | — |
| 1991-02-04 | $5.17 | $8.87 | 6,176,100 | — | — |
| 1991-02-01 | $4.54 | $7.80 | 5,620,800 | — | — |
| 1991-01-31 | $4.38 | $7.52 | 1,020,600 | — | — |
| 1991-01-30 | $4.33 | $7.44 | 1,397,100 | — | — |
| 1991-01-29 | $4.46 | $7.66 | 1,639,500 | — | — |
| 1991-01-28 | $4.42 | $7.59 | 490,800 | — | — |
| 1991-01-25 | $4.42 | $7.59 | 687,300 | — | — |
| 1991-01-24 | $4.17 | $7.16 | 749,400 | — | — |
| 1991-01-23 | $4.21 | $7.23 | 1,368,000 | — | — |
| 1991-01-22 | $4.17 | $7.16 | 1,699,800 | — | — |
| 1991-01-21 | $3.92 | $6.73 | 709,200 | — | — |
| 1991-01-18 | $3.71 | $6.37 | 887,100 | — | — |
| 1991-01-17 | $3.67 | $6.30 | 2,193,000 | — | — |
| 1991-01-16 | $3.67 | $6.30 | 740,700 | — | — |
| 1991-01-15 | $3.63 | $6.23 | 577,500 | — | — |
| 1991-01-14 | $3.54 | $6.08 | 528,900 | — | — |
| 1991-01-11 | $3.67 | $6.30 | 523,200 | — | — |
| 1991-01-10 | $3.58 | $6.16 | 436,500 | — | — |
| 1991-01-09 | $3.50 | $6.01 | 1,032,000 | — | — |
| 1991-01-08 | $3.63 | $6.23 | 624,000 | — | — |
| 1991-01-07 | $3.63 | $6.23 | 1,274,400 | — | — |
| 1991-01-04 | $3.79 | $6.51 | 1,329,600 | — | — |
| 1991-01-03 | $3.75 | $6.44 | 1,107,600 | — | — |
| 1991-01-02 | $3.75 | $6.44 | 2,010,000 | — | — |