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 | $9.00 | $10.14 | 713,475 | — | — |
| 1991-12-30 | $8.59 | $9.68 | 629,100 | — | — |
| 1991-12-27 | $8.37 | $9.43 | 167,738 | — | — |
| 1991-12-26 | $8.19 | $9.22 | 338,175 | — | — |
| 1991-12-24 | $8.19 | $9.22 | 83,700 | — | — |
| 1991-12-23 | $8.15 | $9.18 | 75,600 | — | — |
| 1991-12-20 | $8.15 | $9.18 | 209,588 | — | — |
| 1991-12-19 | $7.93 | $8.93 | 92,475 | — | — |
| 1991-12-18 | $8.04 | $9.06 | 89,438 | — | — |
| 1991-12-17 | $8.00 | $9.02 | 136,688 | — | — |
| 1991-12-16 | $7.96 | $8.97 | 84,375 | — | — |
| 1991-12-13 | $8.00 | $9.02 | 89,100 | — | — |
| 1991-12-12 | $7.78 | $8.77 | 324,338 | — | — |
| 1991-12-11 | $7.59 | $8.56 | 444,150 | — | — |
| 1991-12-10 | $7.67 | $8.64 | 184,613 | — | — |
| 1991-12-09 | $7.93 | $8.93 | 175,500 | — | — |
| 1991-12-06 | $7.93 | $8.93 | 94,500 | — | — |
| 1991-12-05 | $8.15 | $9.18 | 57,038 | — | — |
| 1991-12-04 | $8.04 | $9.06 | 31,050 | — | — |
| 1991-12-03 | $8.11 | $9.14 | 120,825 | — | — |
| 1991-12-02 | $8.15 | $9.18 | 67,500 | — | — |
| 1991-11-29 | $8.22 | $9.23 | 98,888 | — | — |
| 1991-11-27 | $8.26 | $9.27 | 130,950 | — | — |
| 1991-11-26 | $8.41 | $9.44 | 68,513 | — | — |
| 1991-11-25 | $8.41 | $9.44 | 118,463 | — | — |
| 1991-11-22 | $8.74 | $9.81 | 48,938 | — | — |
| 1991-11-21 | $8.74 | $9.81 | 207,563 | — | — |
| 1991-11-20 | $8.70 | $9.77 | 152,213 | — | — |
| 1991-11-19 | $8.52 | $9.56 | 63,788 | — | — |
| 1991-11-18 | $8.78 | $9.85 | 93,825 | — | — |
| 1991-11-15 | $8.89 | $9.98 | 185,963 | — | — |
| 1991-11-14 | $8.85 | $9.94 | 184,613 | — | — |
| 1991-11-13 | $8.85 | $9.94 | 138,038 | — | — |
| 1991-11-12 | $8.74 | $9.81 | 75,263 | — | — |
| 1991-11-11 | $8.74 | $9.81 | 59,400 | — | — |
| 1991-11-08 | $8.81 | $9.90 | 55,688 | — | — |
| 1991-11-07 | $8.96 | $10.06 | 218,363 | — | — |
| 1991-11-06 | $8.96 | $10.06 | 179,213 | — | — |
| 1991-11-05 | $9.11 | $10.23 | 114,075 | — | — |
| 1991-11-04 | $8.89 | $9.98 | 126,563 | — | — |
| 1991-11-01 | $8.93 | $10.02 | 179,888 | — | — |
| 1991-10-31 | $9.04 | $10.15 | 369,900 | — | — |
| 1991-10-30 | $9.00 | $10.10 | 135,000 | — | — |
| 1991-10-29 | $8.74 | $9.81 | 489,713 | — | — |
| 1991-10-28 | $8.44 | $9.48 | 227,813 | — | — |
| 1991-10-25 | $8.48 | $9.52 | 168,075 | — | — |
| 1991-10-24 | $8.44 | $9.48 | 233,888 | — | — |
| 1991-10-23 | $8.56 | $9.60 | 105,300 | — | — |
| 1991-10-22 | $8.67 | $9.73 | 68,850 | — | — |
| 1991-10-21 | $8.63 | $9.69 | 153,900 | — | — |
| 1991-10-18 | $8.81 | $9.90 | 201,150 | — | — |
| 1991-10-17 | $8.89 | $9.98 | 62,775 | — | — |
| 1991-10-16 | $8.96 | $10.06 | 211,275 | — | — |
| 1991-10-15 | $9.00 | $10.10 | 265,950 | — | — |
| 1991-10-14 | $8.70 | $9.77 | 114,075 | — | — |
| 1991-10-11 | $8.70 | $9.77 | 403,313 | — | — |
| 1991-10-10 | $8.37 | $9.40 | 45,225 | — | — |
| 1991-10-09 | $8.41 | $9.44 | 121,500 | — | — |
| 1991-10-08 | $8.48 | $9.52 | 110,700 | — | — |
| 1991-10-07 | $8.37 | $9.40 | 67,838 | — | — |
| 1991-10-04 | $8.37 | $9.40 | 169,763 | — | — |
| 1991-10-03 | $8.22 | $9.23 | 284,513 | — | — |
| 1991-10-02 | $8.22 | $9.23 | 35,438 | — | — |
| 1991-10-01 | $8.11 | $9.11 | 333,788 | — | — |
| 1991-09-30 | $8.30 | $9.31 | 141,075 | — | — |
| 1991-09-27 | $8.22 | $9.23 | 172,125 | — | — |
| 1991-09-26 | $8.22 | $9.23 | 402,975 | — | — |
| 1991-09-25 | $8.33 | $9.36 | 650,363 | — | — |
| 1991-09-24 | $7.93 | $8.90 | 818,100 | — | — |
| 1991-09-23 | $7.07 | $7.94 | 145,463 | — | — |
| 1991-09-20 | $7.15 | $8.02 | 125,888 | — | — |
| 1991-09-19 | $7.22 | $8.11 | 71,213 | — | — |
| 1991-09-18 | $7.33 | $8.23 | 95,513 | — | — |
| 1991-09-17 | $7.37 | $8.27 | 55,350 | — | — |
| 1991-09-16 | $7.56 | $8.48 | 70,875 | — | — |
| 1991-09-13 | $7.56 | $8.48 | 47,588 | — | — |
| 1991-09-12 | $7.52 | $8.44 | 113,063 | — | — |
| 1991-09-11 | $7.56 | $8.48 | 416,475 | — | — |
| 1991-09-10 | $7.78 | $8.73 | 63,788 | — | — |
| 1991-09-09 | $7.78 | $8.73 | 122,513 | — | — |
| 1991-09-06 | $7.74 | $8.69 | 47,925 | — | — |
| 1991-09-05 | $7.85 | $8.81 | 66,825 | — | — |
| 1991-09-04 | $7.85 | $8.81 | 96,863 | — | — |
| 1991-09-03 | $7.81 | $8.77 | 98,888 | — | — |
| 1991-08-30 | $7.93 | $8.90 | 151,875 | — | — |
| 1991-08-29 | $7.78 | $8.70 | 135,338 | — | — |
| 1991-08-28 | $7.78 | $8.70 | 549,113 | — | — |
| 1991-08-27 | $7.78 | $8.70 | 78,975 | — | — |
| 1991-08-26 | $7.89 | $8.82 | 19,913 | — | — |
| 1991-08-23 | $7.89 | $8.82 | 62,775 | — | — |
| 1991-08-22 | $7.89 | $8.82 | 137,025 | — | — |
| 1991-08-21 | $7.89 | $8.82 | 288,900 | — | — |
| 1991-08-20 | $7.59 | $8.49 | 210,600 | — | — |
| 1991-08-19 | $7.48 | $8.36 | 139,725 | — | — |
| 1991-08-16 | $7.78 | $8.70 | 86,400 | — | — |
| 1991-08-15 | $7.81 | $8.74 | 113,738 | — | — |
| 1991-08-14 | $7.93 | $8.86 | 58,725 | — | — |
| 1991-08-13 | $7.96 | $8.90 | 40,500 | — | — |
| 1991-08-12 | $7.93 | $8.86 | 54,675 | — | — |
| 1991-08-09 | $7.96 | $8.90 | 105,975 | — | — |
| 1991-08-08 | $7.93 | $8.86 | 115,425 | — | — |
| 1991-08-07 | $7.85 | $8.78 | 148,500 | — | — |
| 1991-08-06 | $7.78 | $8.70 | 65,475 | — | — |
| 1991-08-05 | $7.63 | $8.53 | 37,125 | — | — |
| 1991-08-02 | $7.63 | $8.53 | 99,563 | — | — |
| 1991-08-01 | $7.63 | $8.53 | 61,425 | — | — |
| 1991-07-31 | $7.67 | $8.57 | 142,088 | — | — |
| 1991-07-30 | $7.30 | $8.16 | 98,888 | — | — |
| 1991-07-29 | $7.26 | $8.12 | 47,250 | — | — |
| 1991-07-26 | $7.26 | $8.12 | 144,788 | — | — |
| 1991-07-25 | $7.19 | $8.03 | 114,075 | — | — |
| 1991-07-24 | $7.15 | $7.99 | 86,063 | — | — |
| 1991-07-23 | $7.37 | $8.24 | 81,338 | — | — |
| 1991-07-22 | $7.44 | $8.32 | 44,888 | — | — |
| 1991-07-19 | $7.33 | $8.20 | 204,188 | — | — |
| 1991-07-18 | $7.33 | $8.20 | 225,113 | — | — |
| 1991-07-17 | $7.44 | $8.32 | 42,188 | — | — |
| 1991-07-16 | $7.63 | $8.53 | 194,738 | — | — |
| 1991-07-15 | $7.70 | $8.61 | 68,513 | — | — |
| 1991-07-12 | $7.67 | $8.57 | 146,138 | — | — |
| 1991-07-11 | $7.59 | $8.49 | 93,825 | — | — |
| 1991-07-10 | $7.52 | $8.41 | 48,938 | — | — |
| 1991-07-09 | $7.41 | $8.28 | 77,963 | — | — |
| 1991-07-08 | $7.59 | $8.49 | 64,125 | — | — |
| 1991-07-05 | $7.63 | $8.53 | 108,675 | — | — |
| 1991-07-03 | $7.56 | $8.45 | 62,775 | — | — |
| 1991-07-02 | $7.44 | $8.32 | 89,775 | — | — |
| 1991-07-01 | $7.41 | $8.28 | 154,575 | — | — |
| 1991-06-28 | $7.63 | $8.53 | 70,538 | — | — |
| 1991-06-27 | $7.63 | $8.53 | 389,138 | — | — |
| 1991-06-26 | $7.44 | $8.32 | 139,050 | — | — |
| 1991-06-25 | $7.48 | $8.36 | 59,738 | — | — |
| 1991-06-24 | $7.48 | $8.36 | 51,975 | — | — |
| 1991-06-21 | $7.56 | $8.45 | 49,950 | — | — |
| 1991-06-20 | $7.56 | $8.45 | 26,325 | — | — |
| 1991-06-19 | $7.63 | $8.53 | 83,363 | — | — |
| 1991-06-18 | $7.74 | $8.65 | 66,825 | — | — |
| 1991-06-17 | $7.85 | $8.78 | 60,413 | — | — |
| 1991-06-14 | $7.96 | $8.90 | 124,538 | — | — |
| 1991-06-13 | $7.67 | $8.57 | 41,175 | — | — |
| 1991-06-12 | $7.56 | $8.45 | 84,713 | — | — |
| 1991-06-11 | $7.44 | $8.32 | 182,588 | — | — |
| 1991-06-10 | $7.41 | $8.28 | 92,813 | — | — |
| 1991-06-07 | $7.63 | $8.53 | 71,550 | — | — |
| 1991-06-06 | $7.85 | $8.78 | 35,775 | — | — |
| 1991-06-05 | $7.89 | $8.82 | 57,713 | — | — |
| 1991-06-04 | $8.00 | $8.94 | 754,650 | — | — |
| 1991-06-03 | $8.00 | $8.94 | 246,038 | — | — |
| 1991-05-31 | $8.00 | $8.94 | 114,413 | — | — |
| 1991-05-30 | $8.11 | $9.07 | 92,813 | — | — |
| 1991-05-29 | $8.11 | $9.07 | 59,063 | — | — |
| 1991-05-28 | $8.33 | $9.32 | 40,838 | — | — |
| 1991-05-24 | $8.37 | $9.32 | 42,188 | — | — |
| 1991-05-23 | $8.37 | $9.32 | 134,325 | — | — |
| 1991-05-22 | $8.48 | $9.45 | 43,875 | — | — |
| 1991-05-21 | $8.52 | $9.49 | 214,650 | — | — |
| 1991-05-20 | $8.30 | $9.24 | 44,213 | — | — |
| 1991-05-17 | $8.48 | $9.45 | 36,450 | — | — |
| 1991-05-16 | $8.59 | $9.57 | 43,200 | — | — |
| 1991-05-15 | $8.44 | $9.41 | 116,775 | — | — |
| 1991-05-14 | $8.63 | $9.61 | 73,238 | — | — |
| 1991-05-13 | $8.78 | $9.78 | 163,688 | — | — |
| 1991-05-10 | $8.96 | $9.98 | 54,000 | — | — |
| 1991-05-09 | $9.07 | $10.11 | 49,613 | — | — |
| 1991-05-08 | $9.22 | $10.27 | 40,163 | — | — |
| 1991-05-07 | $9.22 | $10.27 | 52,988 | — | — |
| 1991-05-06 | $9.11 | $10.15 | 15,525 | — | — |
| 1991-05-03 | $9.04 | $10.07 | 32,400 | — | — |
| 1991-05-02 | $8.93 | $9.94 | 145,125 | — | — |
| 1991-05-01 | $8.96 | $9.98 | 66,488 | — | — |
| 1991-04-30 | $8.93 | $9.94 | 134,325 | — | — |
| 1991-04-29 | $9.04 | $10.07 | 75,938 | — | — |
| 1991-04-26 | $8.93 | $9.94 | 133,988 | — | — |
| 1991-04-25 | $8.81 | $9.82 | 88,088 | — | — |
| 1991-04-24 | $8.78 | $9.78 | 76,613 | — | — |
| 1991-04-23 | $9.07 | $10.11 | 97,538 | — | — |
| 1991-04-22 | $9.15 | $10.19 | 39,488 | — | — |
| 1991-04-19 | $9.22 | $10.27 | 63,788 | — | — |
| 1991-04-18 | $9.37 | $10.44 | 91,463 | — | — |
| 1991-04-17 | $9.44 | $10.52 | 124,538 | — | — |
| 1991-04-16 | $9.37 | $10.44 | 159,975 | — | — |
| 1991-04-15 | $9.33 | $10.40 | 112,050 | — | — |
| 1991-04-12 | $9.37 | $10.44 | 114,750 | — | — |
| 1991-04-11 | $9.41 | $10.48 | 101,925 | — | — |
| 1991-04-10 | $9.15 | $10.19 | 88,425 | — | — |
| 1991-04-09 | $9.22 | $10.27 | 134,663 | — | — |
| 1991-04-08 | $9.19 | $10.23 | 40,500 | — | — |
| 1991-04-05 | $9.07 | $10.11 | 47,588 | — | — |
| 1991-04-04 | $9.15 | $10.19 | 163,688 | — | — |
| 1991-04-03 | $9.26 | $10.31 | 150,863 | — | — |
| 1991-04-02 | $9.04 | $10.07 | 59,063 | — | — |
| 1991-04-01 | $8.96 | $9.98 | 41,850 | — | — |
| 1991-03-28 | $9.15 | $10.19 | 101,925 | — | — |
| 1991-03-27 | $8.96 | $9.98 | 76,275 | — | — |
| 1991-03-26 | $8.89 | $9.90 | 80,325 | — | — |
| 1991-03-25 | $8.78 | $9.78 | 180,225 | — | — |
| 1991-03-22 | $8.56 | $9.53 | 63,788 | — | — |
| 1991-03-21 | $8.52 | $9.49 | 63,450 | — | — |
| 1991-03-20 | $8.48 | $9.45 | 44,213 | — | — |
| 1991-03-19 | $8.41 | $9.36 | 128,925 | — | — |
| 1991-03-18 | $8.52 | $9.49 | 144,450 | — | — |
| 1991-03-15 | $8.70 | $9.69 | 178,538 | — | — |
| 1991-03-14 | $8.85 | $9.86 | 99,225 | — | — |
| 1991-03-13 | $8.78 | $9.78 | 93,150 | — | — |
| 1991-03-12 | $8.67 | $9.65 | 178,538 | — | — |
| 1991-03-11 | $8.78 | $9.78 | 147,150 | — | — |
| 1991-03-08 | $9.00 | $10.02 | 40,838 | — | — |
| 1991-03-07 | $9.22 | $10.27 | 35,100 | — | — |
| 1991-03-06 | $9.11 | $10.15 | 142,088 | — | — |
| 1991-03-05 | $9.04 | $10.07 | 87,750 | — | — |
| 1991-03-04 | $8.85 | $9.86 | 142,425 | — | — |
| 1991-03-01 | $8.89 | $9.87 | 114,750 | — | — |
| 1991-02-28 | $8.89 | $9.87 | 123,863 | — | — |
| 1991-02-27 | $8.93 | $9.91 | 86,400 | — | — |
| 1991-02-26 | $8.89 | $9.87 | 79,313 | — | — |
| 1991-02-25 | $8.89 | $9.87 | 164,025 | — | — |
| 1991-02-22 | $8.81 | $9.78 | 86,400 | — | — |
| 1991-02-21 | $8.93 | $9.91 | 133,313 | — | — |
| 1991-02-20 | $8.93 | $9.91 | 120,825 | — | — |
| 1991-02-19 | $9.04 | $10.03 | 97,538 | — | — |
| 1991-02-15 | $8.89 | $9.87 | 372,938 | — | — |
| 1991-02-14 | $8.67 | $9.62 | 231,525 | — | — |
| 1991-02-13 | $9.15 | $10.15 | 134,663 | — | — |
| 1991-02-12 | $9.37 | $10.40 | 145,125 | — | — |
| 1991-02-11 | $9.44 | $10.48 | 61,763 | — | — |
| 1991-02-08 | $9.41 | $10.44 | 98,888 | — | — |
| 1991-02-07 | $9.59 | $10.65 | 165,713 | — | — |
| 1991-02-06 | $9.22 | $10.24 | 232,875 | — | — |
| 1991-02-05 | $8.85 | $9.82 | 187,650 | — | — |
| 1991-02-04 | $8.93 | $9.91 | 91,800 | — | — |
| 1991-02-01 | $9.00 | $9.99 | 85,388 | — | — |
| 1991-01-31 | $8.78 | $9.74 | 39,488 | — | — |
| 1991-01-30 | $8.78 | $9.74 | 45,225 | — | — |
| 1991-01-29 | $8.63 | $9.58 | 68,175 | — | — |
| 1991-01-28 | $8.70 | $9.66 | 75,600 | — | — |
| 1991-01-25 | $8.70 | $9.66 | 91,800 | — | — |
| 1991-01-24 | $8.81 | $9.78 | 494,100 | — | — |
| 1991-01-23 | $8.70 | $9.66 | 94,163 | — | — |
| 1991-01-22 | $9.15 | $10.15 | 182,250 | — | — |
| 1991-01-21 | $9.11 | $10.11 | 65,475 | — | — |
| 1991-01-18 | $9.04 | $10.03 | 42,863 | — | — |
| 1991-01-17 | $8.81 | $9.78 | 126,225 | — | — |
| 1991-01-16 | $8.59 | $9.54 | 60,750 | — | — |
| 1991-01-15 | $8.30 | $9.21 | 26,325 | — | — |
| 1991-01-14 | $8.37 | $9.29 | 71,888 | — | — |
| 1991-01-11 | $8.52 | $9.45 | 15,525 | — | — |
| 1991-01-10 | $8.67 | $9.62 | 118,125 | — | — |
| 1991-01-09 | $8.52 | $9.45 | 222,750 | — | — |
| 1991-01-08 | $8.30 | $9.21 | 91,463 | — | — |
| 1991-01-07 | $8.41 | $9.33 | 102,938 | — | — |
| 1991-01-04 | $8.74 | $9.70 | 113,063 | — | — |
| 1991-01-03 | $8.74 | $9.70 | 159,638 | — | — |
| 1991-01-02 | $8.89 | $9.87 | 184,613 | — | — |