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
- 1976-06-17 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 | $11.31 | $11.80 | 554,590 | — | — |
| 1991-12-30 | $11.14 | $11.63 | 909,082 | — | — |
| 1991-12-27 | $10.67 | $11.14 | 911,426 | — | — |
| 1991-12-26 | $10.50 | $10.96 | 690,820 | — | — |
| 1991-12-24 | $10.41 | $10.87 | 778,418 | — | — |
| 1991-12-23 | $10.24 | $10.69 | 769,629 | — | — |
| 1991-12-20 | $9.86 | $10.29 | 861,621 | — | — |
| 1991-12-19 | $9.90 | $10.33 | 320,508 | — | — |
| 1991-12-18 | $10.03 | $10.47 | 217,090 | — | — |
| 1991-12-17 | $9.98 | $10.42 | 763,184 | — | — |
| 1991-12-16 | $9.90 | $10.33 | 457,031 | — | — |
| 1991-12-13 | $9.81 | $10.24 | 1,112,109 | — | — |
| 1991-12-12 | $9.51 | $9.93 | 587,109 | — | — |
| 1991-12-11 | $9.60 | $10.02 | 724,805 | — | — |
| 1991-12-10 | $9.51 | $9.93 | 336,035 | — | — |
| 1991-12-09 | $9.47 | $9.89 | 758,789 | — | — |
| 1991-12-06 | $9.51 | $9.91 | 527,930 | — | — |
| 1991-12-05 | $9.69 | $10.09 | 383,203 | — | — |
| 1991-12-04 | $9.81 | $10.23 | 1,074,609 | — | — |
| 1991-12-03 | $9.98 | $10.40 | 1,030,371 | — | — |
| 1991-12-02 | $10.41 | $10.85 | 662,695 | — | — |
| 1991-11-29 | $9.81 | $10.23 | 361,816 | — | — |
| 1991-11-27 | $9.86 | $10.27 | 772,559 | — | — |
| 1991-11-26 | $9.69 | $10.09 | 3,760,840 | — | — |
| 1991-11-25 | $9.17 | $9.56 | 1,409,766 | — | — |
| 1991-11-22 | $9.05 | $9.43 | 638,672 | — | — |
| 1991-11-21 | $9.09 | $9.47 | 595,020 | — | — |
| 1991-11-20 | $9.05 | $9.43 | 741,797 | — | — |
| 1991-11-19 | $9.30 | $9.69 | 1,268,262 | — | — |
| 1991-11-18 | $9.39 | $9.78 | 882,422 | — | — |
| 1991-11-15 | $9.52 | $9.92 | 514,893 | — | — |
| 1991-11-14 | $9.69 | $10.10 | 470,947 | — | — |
| 1991-11-13 | $9.73 | $10.14 | 1,089,844 | — | — |
| 1991-11-12 | $9.59 | $9.99 | 1,424,927 | — | — |
| 1991-11-11 | $9.73 | $10.14 | 1,921,875 | — | — |
| 1991-11-08 | $9.63 | $10.03 | 2,052,979 | — | — |
| 1991-11-07 | $9.35 | $9.75 | 801,636 | — | — |
| 1991-11-06 | $9.22 | $9.60 | 529,175 | — | — |
| 1991-11-05 | $8.98 | $9.35 | 936,401 | — | — |
| 1991-11-04 | $8.77 | $9.14 | 650,757 | — | — |
| 1991-11-01 | $8.94 | $9.32 | 1,111,450 | — | — |
| 1991-10-31 | $9.11 | $9.50 | 1,472,168 | — | — |
| 1991-10-30 | $9.11 | $9.50 | 1,946,411 | — | — |
| 1991-10-29 | $8.84 | $9.21 | 1,254,272 | — | — |
| 1991-10-28 | $8.77 | $9.14 | 1,949,341 | — | — |
| 1991-10-25 | $8.53 | $8.89 | 751,099 | — | — |
| 1991-10-24 | $8.70 | $9.07 | 487,061 | — | — |
| 1991-10-23 | $8.81 | $9.18 | 1,188,354 | — | — |
| 1991-10-22 | $8.74 | $9.11 | 1,336,670 | — | — |
| 1991-10-21 | $9.15 | $9.53 | 1,536,621 | — | — |
| 1991-10-18 | $9.01 | $9.39 | 1,569,214 | — | — |
| 1991-10-17 | $8.91 | $9.28 | 1,839,844 | — | — |
| 1991-10-16 | $9.05 | $9.43 | 2,039,429 | — | — |
| 1991-10-15 | $8.53 | $8.89 | 298,828 | — | — |
| 1991-10-14 | $8.50 | $8.86 | 300,659 | — | — |
| 1991-10-11 | $8.12 | $8.47 | 377,930 | — | — |
| 1991-10-10 | $8.12 | $8.47 | 488,159 | — | — |
| 1991-10-09 | $8.12 | $8.47 | 229,614 | — | — |
| 1991-10-08 | $8.26 | $8.61 | 509,766 | — | — |
| 1991-10-07 | $8.29 | $8.64 | 298,828 | — | — |
| 1991-10-04 | $8.36 | $8.71 | 380,493 | — | — |
| 1991-10-03 | $8.43 | $8.79 | 749,268 | — | — |
| 1991-10-02 | $8.53 | $8.89 | 906,372 | — | — |
| 1991-10-01 | $8.47 | $8.82 | 1,304,443 | — | — |
| 1991-09-30 | $8.40 | $8.75 | 633,911 | — | — |
| 1991-09-27 | $8.29 | $8.64 | 1,631,836 | — | — |
| 1991-09-26 | $8.26 | $8.61 | 761,353 | — | — |
| 1991-09-25 | $8.19 | $8.54 | 1,565,918 | — | — |
| 1991-09-24 | $8.12 | $8.47 | 762,817 | — | — |
| 1991-09-23 | $7.85 | $8.18 | 558,105 | — | — |
| 1991-09-20 | $8.02 | $8.36 | 1,762,939 | — | — |
| 1991-09-19 | $7.65 | $7.97 | 1,501,831 | — | — |
| 1991-09-18 | $7.65 | $7.97 | 979,980 | — | — |
| 1991-09-17 | $7.61 | $7.93 | 1,099,731 | — | — |
| 1991-09-16 | $7.51 | $7.83 | 1,250,244 | — | — |
| 1991-09-13 | $7.48 | $7.79 | 563,232 | — | — |
| 1991-09-12 | $7.51 | $7.83 | 1,686,035 | — | — |
| 1991-09-11 | $7.07 | $7.36 | 663,940 | — | — |
| 1991-09-10 | $6.79 | $7.08 | 440,918 | — | — |
| 1991-09-09 | $6.93 | $7.22 | 181,641 | — | — |
| 1991-09-06 | $7.00 | $7.28 | 303,955 | — | — |
| 1991-09-05 | $7.13 | $7.42 | 419,312 | — | — |
| 1991-09-04 | $7.03 | $7.31 | 329,590 | — | — |
| 1991-09-03 | $7.03 | $7.31 | 493,286 | — | — |
| 1991-08-30 | $6.96 | $7.24 | 281,616 | — | — |
| 1991-08-29 | $6.96 | $7.24 | 1,074,097 | — | — |
| 1991-08-28 | $6.76 | $7.03 | 880,371 | — | — |
| 1991-08-27 | $6.76 | $7.03 | 629,517 | — | — |
| 1991-08-26 | $6.76 | $7.03 | 300,293 | — | — |
| 1991-08-23 | $6.66 | $6.92 | 402,832 | — | — |
| 1991-08-22 | $6.55 | $6.82 | 629,517 | — | — |
| 1991-08-21 | $6.59 | $6.85 | 681,152 | — | — |
| 1991-08-20 | $6.28 | $6.53 | 562,866 | — | — |
| 1991-08-19 | $6.42 | $6.67 | 907,837 | — | — |
| 1991-08-16 | $6.66 | $6.92 | 502,075 | — | — |
| 1991-08-15 | $6.69 | $6.96 | 1,588,257 | — | — |
| 1991-08-14 | $6.96 | $7.24 | 159,302 | — | — |
| 1991-08-13 | $7.03 | $7.31 | 788,086 | — | — |
| 1991-08-12 | $6.93 | $7.21 | 221,558 | — | — |
| 1991-08-09 | $6.93 | $7.21 | 128,906 | — | — |
| 1991-08-08 | $6.93 | $7.21 | 392,578 | — | — |
| 1991-08-07 | $7.07 | $7.35 | 557,007 | — | — |
| 1991-08-06 | $7.00 | $7.28 | 773,437 | — | — |
| 1991-08-05 | $6.76 | $7.03 | 447,876 | — | — |
| 1991-08-02 | $6.86 | $7.14 | 1,542,847 | — | — |
| 1991-08-01 | $6.69 | $6.96 | 795,410 | — | — |
| 1991-07-31 | $6.72 | $6.99 | 949,951 | — | — |
| 1991-07-30 | $6.72 | $6.99 | 1,106,323 | — | — |
| 1991-07-29 | $6.59 | $6.85 | 854,370 | — | — |
| 1991-07-26 | $6.59 | $6.85 | 1,631,470 | — | — |
| 1991-07-25 | $6.35 | $6.60 | 693,970 | — | — |
| 1991-07-24 | $6.35 | $6.60 | 2,214,844 | — | — |
| 1991-07-23 | $6.55 | $6.82 | 1,776,489 | — | — |
| 1991-07-22 | $6.83 | $7.10 | 1,080,688 | — | — |
| 1991-07-19 | $6.83 | $7.10 | 1,508,057 | — | — |
| 1991-07-18 | $7.10 | $7.38 | 2,512,573 | — | — |
| 1991-07-17 | $7.20 | $7.49 | 585,571 | — | — |
| 1991-07-16 | $7.24 | $7.53 | 556,641 | — | — |
| 1991-07-15 | $7.37 | $7.67 | 184,570 | — | — |
| 1991-07-12 | $7.27 | $7.56 | 970,093 | — | — |
| 1991-07-11 | $7.27 | $7.56 | 458,862 | — | — |
| 1991-07-10 | $7.27 | $7.56 | 552,246 | — | — |
| 1991-07-09 | $7.27 | $7.56 | 2,384,766 | — | — |
| 1991-07-08 | $7.27 | $7.56 | 1,079,956 | — | — |
| 1991-07-05 | $7.20 | $7.49 | 1,598,511 | — | — |
| 1991-07-03 | $6.86 | $7.14 | 306,519 | — | — |
| 1991-07-02 | $7.00 | $7.28 | 265,137 | — | — |
| 1991-07-01 | $7.17 | $7.45 | 1,132,690 | — | — |
| 1991-06-28 | $6.96 | $7.24 | 404,663 | — | — |
| 1991-06-27 | $7.03 | $7.31 | 798,340 | — | — |
| 1991-06-26 | $6.86 | $7.14 | 2,820,557 | — | — |
| 1991-06-25 | $6.96 | $7.24 | 239,502 | — | — |
| 1991-06-24 | $6.89 | $7.17 | 504,639 | — | — |
| 1991-06-21 | $6.96 | $7.24 | 551,147 | — | — |
| 1991-06-20 | $7.07 | $7.35 | 220,093 | — | — |
| 1991-06-19 | $7.03 | $7.31 | 1,566,650 | — | — |
| 1991-06-18 | $7.10 | $7.38 | 822,510 | — | — |
| 1991-06-17 | $7.17 | $7.45 | 771,240 | — | — |
| 1991-06-14 | $7.24 | $7.53 | 814,819 | — | — |
| 1991-06-13 | $7.13 | $7.42 | 584,106 | — | — |
| 1991-06-12 | $7.17 | $7.45 | 257,446 | — | — |
| 1991-06-11 | $7.20 | $7.49 | 1,012,207 | — | — |
| 1991-06-10 | $7.10 | $7.38 | 790,283 | — | — |
| 1991-06-07 | $7.10 | $7.37 | 1,395,264 | — | — |
| 1991-06-06 | $7.07 | $7.33 | 3,007,324 | — | — |
| 1991-06-05 | $7.30 | $7.58 | 1,366,333 | — | — |
| 1991-06-04 | $7.13 | $7.41 | 275,391 | — | — |
| 1991-06-03 | $7.17 | $7.44 | 346,069 | — | — |
| 1991-05-31 | $7.24 | $7.51 | 417,480 | — | — |
| 1991-05-30 | $7.17 | $7.44 | 565,796 | — | — |
| 1991-05-29 | $7.03 | $7.30 | 770,508 | — | — |
| 1991-05-28 | $7.07 | $7.33 | 410,889 | — | — |
| 1991-05-24 | $7.07 | $7.33 | 580,078 | — | — |
| 1991-05-23 | $7.03 | $7.30 | 1,518,311 | — | — |
| 1991-05-22 | $6.72 | $6.98 | 292,236 | — | — |
| 1991-05-21 | $6.66 | $6.91 | 308,350 | — | — |
| 1991-05-20 | $6.66 | $6.91 | 444,580 | — | — |
| 1991-05-17 | $6.69 | $6.94 | 368,774 | — | — |
| 1991-05-16 | $6.69 | $6.94 | 4,179,565 | — | — |
| 1991-05-15 | $6.93 | $7.19 | 348,633 | — | — |
| 1991-05-14 | $7.00 | $7.26 | 144,653 | — | — |
| 1991-05-13 | $7.07 | $7.33 | 478,271 | — | — |
| 1991-05-10 | $7.00 | $7.26 | 295,166 | — | — |
| 1991-05-09 | $7.27 | $7.55 | 339,844 | — | — |
| 1991-05-08 | $7.20 | $7.48 | 548,950 | — | — |
| 1991-05-07 | $7.07 | $7.33 | 518,555 | — | — |
| 1991-05-06 | $7.17 | $7.44 | 226,685 | — | — |
| 1991-05-03 | $7.13 | $7.41 | 546,387 | — | — |
| 1991-05-02 | $7.10 | $7.37 | 1,123,901 | — | — |
| 1991-05-01 | $6.89 | $7.16 | 1,733,643 | — | — |
| 1991-04-30 | $6.93 | $7.19 | 500,977 | — | — |
| 1991-04-29 | $6.96 | $7.23 | 592,163 | — | — |
| 1991-04-26 | $7.17 | $7.44 | 642,700 | — | — |
| 1991-04-25 | $7.20 | $7.48 | 817,017 | — | — |
| 1991-04-24 | $7.30 | $7.58 | 302,856 | — | — |
| 1991-04-23 | $7.27 | $7.55 | 1,118,042 | — | — |
| 1991-04-22 | $7.17 | $7.44 | 761,719 | — | — |
| 1991-04-19 | $7.30 | $7.58 | 2,144,897 | — | — |
| 1991-04-18 | $7.34 | $7.62 | 2,538,574 | — | — |
| 1991-04-17 | $6.96 | $7.23 | 849,243 | — | — |
| 1991-04-16 | $7.03 | $7.30 | 828,735 | — | — |
| 1991-04-15 | $7.03 | $7.30 | 366,211 | — | — |
| 1991-04-12 | $7.03 | $7.30 | 732,788 | — | — |
| 1991-04-11 | $6.93 | $7.19 | 881,836 | — | — |
| 1991-04-10 | $6.59 | $6.84 | 776,733 | — | — |
| 1991-04-09 | $6.83 | $7.09 | 423,706 | — | — |
| 1991-04-08 | $7.03 | $7.30 | 523,315 | — | — |
| 1991-04-05 | $7.00 | $7.26 | 645,996 | — | — |
| 1991-04-04 | $7.20 | $7.48 | 379,395 | — | — |
| 1991-04-03 | $7.10 | $7.37 | 1,009,277 | — | — |
| 1991-04-02 | $7.03 | $7.30 | 321,167 | — | — |
| 1991-04-01 | $6.93 | $7.19 | 387,085 | — | — |
| 1991-03-28 | $7.00 | $7.26 | 255,249 | — | — |
| 1991-03-27 | $7.03 | $7.30 | 487,793 | — | — |
| 1991-03-26 | $7.03 | $7.30 | 1,007,446 | — | — |
| 1991-03-25 | $6.89 | $7.16 | 931,641 | — | — |
| 1991-03-22 | $6.76 | $7.02 | 647,461 | — | — |
| 1991-03-21 | $6.62 | $6.87 | 533,936 | — | — |
| 1991-03-20 | $6.66 | $6.91 | 520,752 | — | — |
| 1991-03-19 | $6.45 | $6.70 | 801,270 | — | — |
| 1991-03-18 | $6.59 | $6.84 | 976,318 | — | — |
| 1991-03-15 | $6.66 | $6.91 | 1,423,828 | — | — |
| 1991-03-14 | $6.52 | $6.77 | 1,979,736 | — | — |
| 1991-03-13 | $6.45 | $6.70 | 1,045,898 | — | — |
| 1991-03-12 | $6.28 | $6.52 | 411,621 | — | — |
| 1991-03-11 | $6.28 | $6.52 | 424,438 | — | — |
| 1991-03-08 | $6.38 | $6.62 | 484,131 | — | — |
| 1991-03-07 | $6.35 | $6.58 | 593,262 | — | — |
| 1991-03-06 | $6.49 | $6.72 | 940,063 | — | — |
| 1991-03-05 | $6.59 | $6.83 | 1,274,780 | — | — |
| 1991-03-04 | $6.52 | $6.76 | 588,135 | — | — |
| 1991-03-01 | $6.62 | $6.86 | 487,427 | — | — |
| 1991-02-28 | $6.66 | $6.90 | 364,746 | — | — |
| 1991-02-27 | $6.62 | $6.86 | 577,148 | — | — |
| 1991-02-26 | $6.55 | $6.79 | 571,655 | — | — |
| 1991-02-25 | $6.66 | $6.90 | 1,464,478 | — | — |
| 1991-02-22 | $6.66 | $6.90 | 1,377,319 | — | — |
| 1991-02-21 | $6.45 | $6.69 | 291,138 | — | — |
| 1991-02-20 | $6.45 | $6.69 | 372,070 | — | — |
| 1991-02-19 | $6.52 | $6.76 | 680,420 | — | — |
| 1991-02-15 | $6.55 | $6.79 | 760,620 | — | — |
| 1991-02-14 | $6.45 | $6.69 | 1,251,343 | — | — |
| 1991-02-13 | $6.55 | $6.79 | 997,925 | — | — |
| 1991-02-12 | $6.38 | $6.62 | 1,459,717 | — | — |
| 1991-02-11 | $6.69 | $6.94 | 421,509 | — | — |
| 1991-02-08 | $6.49 | $6.72 | 1,822,632 | — | — |
| 1991-02-07 | $6.38 | $6.62 | 3,463,989 | — | — |
| 1991-02-06 | $6.14 | $6.37 | 1,938,354 | — | — |
| 1991-02-05 | $6.11 | $6.33 | 1,410,278 | — | — |
| 1991-02-04 | $6.14 | $6.37 | 739,014 | — | — |
| 1991-02-01 | $6.01 | $6.23 | 1,590,820 | — | — |
| 1991-01-31 | $5.91 | $6.12 | 1,798,828 | — | — |
| 1991-01-30 | $5.46 | $5.66 | 1,653,076 | — | — |
| 1991-01-29 | $5.32 | $5.52 | 1,066,406 | — | — |
| 1991-01-28 | $5.29 | $5.48 | 585,937 | — | — |
| 1991-01-25 | $5.19 | $5.38 | 1,142,944 | — | — |
| 1991-01-24 | $5.15 | $5.34 | 1,298,218 | — | — |
| 1991-01-23 | $5.12 | $5.31 | 1,195,312 | — | — |
| 1991-01-22 | $5.09 | $5.27 | 2,717,651 | — | — |
| 1991-01-21 | $5.32 | $5.52 | 637,939 | — | — |
| 1991-01-18 | $5.32 | $5.52 | 547,485 | — | — |
| 1991-01-17 | $5.46 | $5.66 | 729,858 | — | — |
| 1991-01-16 | $5.29 | $5.48 | 193,726 | — | — |
| 1991-01-15 | $5.09 | $5.27 | 170,654 | — | — |
| 1991-01-14 | $5.15 | $5.34 | 396,240 | — | — |
| 1991-01-11 | $5.26 | $5.45 | 659,912 | — | — |
| 1991-01-10 | $5.32 | $5.52 | 329,590 | — | — |
| 1991-01-09 | $5.26 | $5.45 | 568,726 | — | — |
| 1991-01-08 | $5.15 | $5.34 | 214,600 | — | — |
| 1991-01-07 | $5.09 | $5.27 | 249,756 | — | — |
| 1991-01-04 | $5.32 | $5.52 | 255,249 | — | — |
| 1991-01-03 | $5.39 | $5.59 | 277,588 | — | — |
| 1991-01-02 | $5.63 | $5.84 | 637,207 | — | — |