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
- 1987-09-23 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 | $10.63 | $14.74 | 46,600 | — | — |
| 1991-12-30 | $10.63 | $14.74 | 50,700 | — | — |
| 1991-12-27 | $10.75 | $14.91 | 43,700 | — | — |
| 1991-12-26 | $10.75 | $14.91 | 11,500 | — | — |
| 1991-12-24 | $10.63 | $14.74 | 39,500 | — | — |
| 1991-12-23 | $10.63 | $14.74 | 48,300 | — | — |
| 1991-12-20 | $10.50 | $14.57 | 76,900 | — | — |
| 1991-12-19 | $10.50 | $14.57 | 64,700 | — | — |
| 1991-12-18 | $10.50 | $14.57 | 67,700 | — | — |
| 1991-12-17 | $10.63 | $14.74 | 86,900 | — | — |
| 1991-12-16 | $10.50 | $14.57 | 134,800 | — | — |
| 1991-12-13 | $10.50 | $14.57 | 93,000 | — | — |
| 1991-12-12 | $10.63 | $14.74 | 61,100 | — | — |
| 1991-12-11 | $10.50 | $14.57 | 122,100 | — | — |
| 1991-12-10 | $10.75 | $14.91 | 78,200 | — | — |
| 1991-12-09 | $10.63 | $14.74 | 85,700 | — | — |
| 1991-12-06 | $10.63 | $14.74 | 57,200 | — | — |
| 1991-12-05 | $10.88 | $15.09 | 38,100 | — | — |
| 1991-12-04 | $10.88 | $15.09 | 17,600 | — | — |
| 1991-12-03 | $10.75 | $14.82 | 51,700 | — | — |
| 1991-12-02 | $10.88 | $15.00 | 45,700 | — | — |
| 1991-11-29 | $10.88 | $15.00 | 20,600 | — | — |
| 1991-11-27 | $10.75 | $14.82 | 74,000 | — | — |
| 1991-11-26 | $10.75 | $14.82 | 24,400 | — | — |
| 1991-11-25 | $10.63 | $14.65 | 375,200 | — | — |
| 1991-11-22 | $10.50 | $14.48 | 36,600 | — | — |
| 1991-11-21 | $10.38 | $14.31 | 46,100 | — | — |
| 1991-11-20 | $10.63 | $14.65 | 40,500 | — | — |
| 1991-11-19 | $10.38 | $14.31 | 56,600 | — | — |
| 1991-11-18 | $10.63 | $14.65 | 64,900 | — | — |
| 1991-11-15 | $10.50 | $14.48 | 366,600 | — | — |
| 1991-11-14 | $10.50 | $14.48 | 87,000 | — | — |
| 1991-11-13 | $10.63 | $14.65 | 44,000 | — | — |
| 1991-11-12 | $10.50 | $14.48 | 86,500 | — | — |
| 1991-11-11 | $10.63 | $14.65 | 30,300 | — | — |
| 1991-11-08 | $10.63 | $14.65 | 70,200 | — | — |
| 1991-11-07 | $10.63 | $14.65 | 72,500 | — | — |
| 1991-11-06 | $10.63 | $14.65 | 54,600 | — | — |
| 1991-11-05 | $10.50 | $14.48 | 69,000 | — | — |
| 1991-11-04 | $10.63 | $14.56 | 46,400 | — | — |
| 1991-11-01 | $10.75 | $14.73 | 33,000 | — | — |
| 1991-10-31 | $10.75 | $14.73 | 40,100 | — | — |
| 1991-10-30 | $10.75 | $14.73 | 35,400 | — | — |
| 1991-10-29 | $10.75 | $14.73 | 33,000 | — | — |
| 1991-10-28 | $10.75 | $14.73 | 27,900 | — | — |
| 1991-10-25 | $10.75 | $14.73 | 54,600 | — | — |
| 1991-10-24 | $10.63 | $14.56 | 54,800 | — | — |
| 1991-10-23 | $10.63 | $14.56 | 104,800 | — | — |
| 1991-10-22 | $10.75 | $14.73 | 41,800 | — | — |
| 1991-10-21 | $10.75 | $14.73 | 35,800 | — | — |
| 1991-10-18 | $10.63 | $14.56 | 61,800 | — | — |
| 1991-10-17 | $10.63 | $14.56 | 40,800 | — | — |
| 1991-10-16 | $10.75 | $14.73 | 52,800 | — | — |
| 1991-10-15 | $10.63 | $14.56 | 24,200 | — | — |
| 1991-10-14 | $10.75 | $14.73 | 33,300 | — | — |
| 1991-10-11 | $10.50 | $14.39 | 58,100 | — | — |
| 1991-10-10 | $10.63 | $14.56 | 95,700 | — | — |
| 1991-10-09 | $10.63 | $14.56 | 69,800 | — | — |
| 1991-10-08 | $10.75 | $14.73 | 119,500 | — | — |
| 1991-10-07 | $10.63 | $14.56 | 42,500 | — | — |
| 1991-10-04 | $10.75 | $14.64 | 49,100 | — | — |
| 1991-10-03 | $10.63 | $14.47 | 63,300 | — | — |
| 1991-10-02 | $10.63 | $14.47 | 49,200 | — | — |
| 1991-10-01 | $10.63 | $14.47 | 65,300 | — | — |
| 1991-09-30 | $10.50 | $14.30 | 51,200 | — | — |
| 1991-09-27 | $10.63 | $14.47 | 39,800 | — | — |
| 1991-09-26 | $10.50 | $14.30 | 34,200 | — | — |
| 1991-09-25 | $10.63 | $14.47 | 46,500 | — | — |
| 1991-09-24 | $10.50 | $14.30 | 73,900 | — | — |
| 1991-09-23 | $10.50 | $14.30 | 46,400 | — | — |
| 1991-09-20 | $10.50 | $14.30 | 135,100 | — | — |
| 1991-09-19 | $10.38 | $14.13 | 55,800 | — | — |
| 1991-09-18 | $10.50 | $14.30 | 60,200 | — | — |
| 1991-09-17 | $10.50 | $14.30 | 41,900 | — | — |
| 1991-09-16 | $10.50 | $14.30 | 57,400 | — | — |
| 1991-09-13 | $10.38 | $14.13 | 30,700 | — | — |
| 1991-09-12 | $10.38 | $14.13 | 41,100 | — | — |
| 1991-09-11 | $10.38 | $14.13 | 98,800 | — | — |
| 1991-09-10 | $10.38 | $14.13 | 111,500 | — | — |
| 1991-09-09 | $10.50 | $14.30 | 51,400 | — | — |
| 1991-09-06 | $10.63 | $14.47 | 101,500 | — | — |
| 1991-09-05 | $10.63 | $14.47 | 155,300 | — | — |
| 1991-09-04 | $10.75 | $14.64 | 81,300 | — | — |
| 1991-09-03 | $10.63 | $14.38 | 102,000 | — | — |
| 1991-08-30 | $10.75 | $14.55 | 68,000 | — | — |
| 1991-08-29 | $10.88 | $14.72 | 42,400 | — | — |
| 1991-08-28 | $10.75 | $14.55 | 47,000 | — | — |
| 1991-08-27 | $10.63 | $14.38 | 83,500 | — | — |
| 1991-08-26 | $10.88 | $14.72 | 71,600 | — | — |
| 1991-08-23 | $10.75 | $14.55 | 47,800 | — | — |
| 1991-08-22 | $10.75 | $14.55 | 43,900 | — | — |
| 1991-08-21 | $10.75 | $14.55 | 42,300 | — | — |
| 1991-08-20 | $10.63 | $14.38 | 74,700 | — | — |
| 1991-08-19 | $10.75 | $14.55 | 43,200 | — | — |
| 1991-08-16 | $10.88 | $14.72 | 79,700 | — | — |
| 1991-08-15 | $10.75 | $14.55 | 30,000 | — | — |
| 1991-08-14 | $10.88 | $14.72 | 78,000 | — | — |
| 1991-08-13 | $10.63 | $14.38 | 56,600 | — | — |
| 1991-08-12 | $10.75 | $14.55 | 37,200 | — | — |
| 1991-08-09 | $10.63 | $14.38 | 29,400 | — | — |
| 1991-08-08 | $10.75 | $14.55 | 43,700 | — | — |
| 1991-08-07 | $10.63 | $14.38 | 56,200 | — | — |
| 1991-08-06 | $10.75 | $14.47 | 84,100 | — | — |
| 1991-08-05 | $10.75 | $14.47 | 36,300 | — | — |
| 1991-08-02 | $10.63 | $14.30 | 83,300 | — | — |
| 1991-08-01 | $10.75 | $14.47 | 51,700 | — | — |
| 1991-07-31 | $10.75 | $14.47 | 50,800 | — | — |
| 1991-07-30 | $10.63 | $14.30 | 36,000 | — | — |
| 1991-07-29 | $10.75 | $14.47 | 45,100 | — | — |
| 1991-07-26 | $10.75 | $14.47 | 69,300 | — | — |
| 1991-07-25 | $10.75 | $14.47 | 51,000 | — | — |
| 1991-07-24 | $10.63 | $14.30 | 36,100 | — | — |
| 1991-07-23 | $10.63 | $14.30 | 82,900 | — | — |
| 1991-07-22 | $10.63 | $14.30 | 46,600 | — | — |
| 1991-07-19 | $10.63 | $14.30 | 60,800 | — | — |
| 1991-07-18 | $10.88 | $14.63 | 52,400 | — | — |
| 1991-07-17 | $10.75 | $14.47 | 70,400 | — | — |
| 1991-07-16 | $10.88 | $14.63 | 69,200 | — | — |
| 1991-07-15 | $10.88 | $14.63 | 89,700 | — | — |
| 1991-07-12 | $10.63 | $14.30 | 37,100 | — | — |
| 1991-07-11 | $10.75 | $14.47 | 39,700 | — | — |
| 1991-07-10 | $10.75 | $14.47 | 68,900 | — | — |
| 1991-07-09 | $10.88 | $14.63 | 50,800 | — | — |
| 1991-07-08 | $10.63 | $14.30 | 41,400 | — | — |
| 1991-07-05 | $10.75 | $14.47 | 34,300 | — | — |
| 1991-07-03 | $10.75 | $14.47 | 37,700 | — | — |
| 1991-07-02 | $10.75 | $14.38 | 81,200 | — | — |
| 1991-07-01 | $10.63 | $14.21 | 36,000 | — | — |
| 1991-06-28 | $10.50 | $14.04 | 23,000 | — | — |
| 1991-06-27 | $10.63 | $14.21 | 71,500 | — | — |
| 1991-06-26 | $10.63 | $14.21 | 39,700 | — | — |
| 1991-06-25 | $10.63 | $14.21 | 27,800 | — | — |
| 1991-06-24 | $10.63 | $14.21 | 51,400 | — | — |
| 1991-06-21 | $10.50 | $14.04 | 50,600 | — | — |
| 1991-06-20 | $10.63 | $14.21 | 55,900 | — | — |
| 1991-06-19 | $10.50 | $14.04 | 45,200 | — | — |
| 1991-06-18 | $10.38 | $13.88 | 70,600 | — | — |
| 1991-06-17 | $10.63 | $14.21 | 230,800 | — | — |
| 1991-06-14 | $10.63 | $14.21 | 55,200 | — | — |
| 1991-06-13 | $10.63 | $14.21 | 20,500 | — | — |
| 1991-06-12 | $10.63 | $14.21 | 57,200 | — | — |
| 1991-06-11 | $10.63 | $14.21 | 53,100 | — | — |
| 1991-06-10 | $10.63 | $14.21 | 66,000 | — | — |
| 1991-06-07 | $10.50 | $14.04 | 70,000 | — | — |
| 1991-06-06 | $10.75 | $14.38 | 62,800 | — | — |
| 1991-06-05 | $10.63 | $14.12 | 62,700 | — | — |
| 1991-06-04 | $10.63 | $14.12 | 82,900 | — | — |
| 1991-06-03 | $10.50 | $13.96 | 51,300 | — | — |
| 1991-05-31 | $10.63 | $14.12 | 39,700 | — | — |
| 1991-05-30 | $10.63 | $14.12 | 71,300 | — | — |
| 1991-05-29 | $10.63 | $14.12 | 30,700 | — | — |
| 1991-05-28 | $10.63 | $14.12 | 107,200 | — | — |
| 1991-05-24 | $10.50 | $13.96 | 77,500 | — | — |
| 1991-05-23 | $10.50 | $13.96 | 29,800 | — | — |
| 1991-05-22 | $10.50 | $13.96 | 40,900 | — | — |
| 1991-05-21 | $10.63 | $14.12 | 54,100 | — | — |
| 1991-05-20 | $10.50 | $13.96 | 44,500 | — | — |
| 1991-05-17 | $10.63 | $14.12 | 48,800 | — | — |
| 1991-05-16 | $10.50 | $13.96 | 48,400 | — | — |
| 1991-05-15 | $10.63 | $14.12 | 90,600 | — | — |
| 1991-05-14 | $10.63 | $14.12 | 56,900 | — | — |
| 1991-05-13 | $10.50 | $13.96 | 69,300 | — | — |
| 1991-05-10 | $10.50 | $13.96 | 51,200 | — | — |
| 1991-05-09 | $10.75 | $14.29 | 88,700 | — | — |
| 1991-05-08 | $10.63 | $14.12 | 45,400 | — | — |
| 1991-05-07 | $10.63 | $14.12 | 34,900 | — | — |
| 1991-05-06 | $10.63 | $14.12 | 88,300 | — | — |
| 1991-05-03 | $10.75 | $14.29 | 52,000 | — | — |
| 1991-05-02 | $11.00 | $14.54 | 86,600 | — | — |
| 1991-05-01 | $10.75 | $14.21 | 70,500 | — | — |
| 1991-04-30 | $10.75 | $14.21 | 54,100 | — | — |
| 1991-04-29 | $10.63 | $14.04 | 29,200 | — | — |
| 1991-04-26 | $10.50 | $13.88 | 34,700 | — | — |
| 1991-04-25 | $10.50 | $13.88 | 50,200 | — | — |
| 1991-04-24 | $10.75 | $14.21 | 47,200 | — | — |
| 1991-04-23 | $10.63 | $14.04 | 68,600 | — | — |
| 1991-04-22 | $10.75 | $14.21 | 109,600 | — | — |
| 1991-04-19 | $10.75 | $14.21 | 25,500 | — | — |
| 1991-04-18 | $10.63 | $14.04 | 21,600 | — | — |
| 1991-04-17 | $10.75 | $14.21 | 46,100 | — | — |
| 1991-04-16 | $10.63 | $14.04 | 51,600 | — | — |
| 1991-04-15 | $10.63 | $14.04 | 46,300 | — | — |
| 1991-04-12 | $10.63 | $14.04 | 43,600 | — | — |
| 1991-04-11 | $10.75 | $14.21 | 45,900 | — | — |
| 1991-04-10 | $10.63 | $14.04 | 29,300 | — | — |
| 1991-04-09 | $10.75 | $14.21 | 44,400 | — | — |
| 1991-04-08 | $10.63 | $14.04 | 28,800 | — | — |
| 1991-04-05 | $10.63 | $14.04 | 41,300 | — | — |
| 1991-04-04 | $10.63 | $14.04 | 45,100 | — | — |
| 1991-04-03 | $10.50 | $13.79 | 30,800 | — | — |
| 1991-04-02 | $10.50 | $13.79 | 54,100 | — | — |
| 1991-04-01 | $10.63 | $13.95 | 79,500 | — | — |
| 1991-03-28 | $10.63 | $13.95 | 43,400 | — | — |
| 1991-03-27 | $10.63 | $13.95 | 26,500 | — | — |
| 1991-03-26 | $10.63 | $13.95 | 33,800 | — | — |
| 1991-03-25 | $10.50 | $13.79 | 21,200 | — | — |
| 1991-03-22 | $10.63 | $13.95 | 80,400 | — | — |
| 1991-03-21 | $10.38 | $13.63 | 31,500 | — | — |
| 1991-03-20 | $10.50 | $13.79 | 38,300 | — | — |
| 1991-03-19 | $10.50 | $13.79 | 91,200 | — | — |
| 1991-03-18 | $10.63 | $13.95 | 25,400 | — | — |
| 1991-03-15 | $10.50 | $13.79 | 57,600 | — | — |
| 1991-03-14 | $10.63 | $13.95 | 30,000 | — | — |
| 1991-03-13 | $10.63 | $13.95 | 111,200 | — | — |
| 1991-03-12 | $10.63 | $13.95 | 93,100 | — | — |
| 1991-03-11 | $10.63 | $13.95 | 58,000 | — | — |
| 1991-03-08 | $10.50 | $13.79 | 69,600 | — | — |
| 1991-03-07 | $10.50 | $13.79 | 63,700 | — | — |
| 1991-03-06 | $10.63 | $13.95 | 89,000 | — | — |
| 1991-03-05 | $10.63 | $13.87 | 95,900 | — | — |
| 1991-03-04 | $10.50 | $13.71 | 46,200 | — | — |
| 1991-03-01 | $10.50 | $13.71 | 70,500 | — | — |
| 1991-02-28 | $10.63 | $13.87 | 127,800 | — | — |
| 1991-02-27 | $10.50 | $13.71 | 216,200 | — | — |
| 1991-02-26 | $10.63 | $13.87 | 92,200 | — | — |
| 1991-02-25 | $10.63 | $13.87 | 63,300 | — | — |
| 1991-02-22 | $10.75 | $14.03 | 72,300 | — | — |
| 1991-02-21 | $10.63 | $13.87 | 180,800 | — | — |
| 1991-02-20 | $10.38 | $13.54 | 131,700 | — | — |
| 1991-02-19 | $10.50 | $13.71 | 89,100 | — | — |
| 1991-02-15 | $10.50 | $13.71 | 107,900 | — | — |
| 1991-02-14 | $10.38 | $13.54 | 33,000 | — | — |
| 1991-02-13 | $10.38 | $13.54 | 66,500 | — | — |
| 1991-02-12 | $10.50 | $13.71 | 87,600 | — | — |
| 1991-02-11 | $10.38 | $13.54 | 78,700 | — | — |
| 1991-02-08 | $10.38 | $13.54 | 71,500 | — | — |
| 1991-02-07 | $10.50 | $13.71 | 67,200 | — | — |
| 1991-02-06 | $10.50 | $13.71 | 74,300 | — | — |
| 1991-02-05 | $10.63 | $13.87 | 67,200 | — | — |
| 1991-02-04 | $10.63 | $13.87 | 88,700 | — | — |
| 1991-02-01 | $10.63 | $13.87 | 23,900 | — | — |
| 1991-01-31 | $10.63 | $13.78 | 50,100 | — | — |
| 1991-01-30 | $10.38 | $13.46 | 38,900 | — | — |
| 1991-01-29 | $10.63 | $13.78 | 75,400 | — | — |
| 1991-01-28 | $10.38 | $13.46 | 69,200 | — | — |
| 1991-01-25 | $10.25 | $13.30 | 53,500 | — | — |
| 1991-01-24 | $10.25 | $13.30 | 54,700 | — | — |
| 1991-01-23 | $10.13 | $13.14 | 78,500 | — | — |
| 1991-01-22 | $10.00 | $12.97 | 40,500 | — | — |
| 1991-01-21 | $10.13 | $13.14 | 29,700 | — | — |
| 1991-01-18 | $10.13 | $13.14 | 61,100 | — | — |
| 1991-01-17 | $10.13 | $13.14 | 66,300 | — | — |
| 1991-01-16 | $9.88 | $12.81 | 138,000 | — | — |
| 1991-01-15 | $10.13 | $13.14 | 106,500 | — | — |
| 1991-01-14 | $10.13 | $13.14 | 44,600 | — | — |
| 1991-01-11 | $10.13 | $13.14 | 44,900 | — | — |
| 1991-01-10 | $10.13 | $13.14 | 35,200 | — | — |
| 1991-01-09 | $10.13 | $13.14 | 82,900 | — | — |
| 1991-01-08 | $10.13 | $13.14 | 56,900 | — | — |
| 1991-01-07 | $10.13 | $13.14 | 49,800 | — | — |
| 1991-01-04 | $10.00 | $12.97 | 56,300 | — | — |
| 1991-01-03 | $10.13 | $13.14 | 55,300 | — | — |
| 1991-01-02 | $10.00 | $12.89 | 56,800 | — | — |