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 | $9.98 | $10.96 | 11,000 | — | — |
| 1991-12-30 | $9.91 | $10.89 | 29,000 | — | — |
| 1991-12-27 | $9.73 | $10.69 | 34,000 | — | — |
| 1991-12-26 | $9.35 | $10.28 | 27,000 | — | — |
| 1991-12-24 | $9.18 | $10.08 | 29,000 | — | — |
| 1991-12-23 | $9.13 | $10.03 | 75,000 | — | — |
| 1991-12-20 | $8.89 | $9.77 | 153,000 | — | — |
| 1991-12-19 | $8.83 | $9.70 | 8,000 | — | — |
| 1991-12-18 | $8.84 | $9.71 | 14,000 | — | — |
| 1991-12-17 | $8.85 | $9.73 | 120,000 | — | — |
| 1991-12-16 | $8.89 | $9.77 | 56,000 | — | — |
| 1991-12-13 | $8.98 | $9.86 | 20,000 | — | — |
| 1991-12-12 | $8.98 | $9.86 | 10,000 | — | — |
| 1991-12-11 | $8.98 | $9.86 | 90,000 | — | — |
| 1991-12-10 | $8.81 | $9.68 | 14,000 | — | — |
| 1991-12-09 | $8.75 | $9.62 | 15,000 | — | — |
| 1991-12-06 | $8.71 | $9.57 | 39,000 | — | — |
| 1991-12-05 | $8.75 | $9.62 | 11,000 | — | — |
| 1991-12-04 | $8.73 | $9.59 | 318,000 | — | — |
| 1991-12-03 | $8.71 | $9.57 | 39,000 | — | — |
| 1991-12-02 | $8.75 | $9.62 | 158,000 | — | — |
| 1991-11-29 | $8.75 | $9.62 | 2,000 | — | — |
| 1991-11-27 | $8.70 | $9.56 | 53,000 | — | — |
| 1991-11-26 | $8.80 | $9.67 | 50,000 | — | — |
| 1991-11-25 | $8.73 | $9.55 | 117,000 | — | — |
| 1991-11-22 | $8.65 | $9.47 | 35,000 | — | — |
| 1991-11-21 | $8.70 | $9.52 | 9,000 | — | — |
| 1991-11-20 | $8.65 | $9.47 | 27,000 | — | — |
| 1991-11-19 | $8.65 | $9.47 | 99,000 | — | — |
| 1991-11-18 | $8.78 | $9.60 | 104,000 | — | — |
| 1991-11-15 | $8.95 | $9.80 | 63,000 | — | — |
| 1991-11-14 | $9.05 | $9.91 | 92,000 | — | — |
| 1991-11-13 | $9.06 | $9.92 | 56,000 | — | — |
| 1991-11-12 | $9.03 | $9.88 | 61,000 | — | — |
| 1991-11-11 | $9.05 | $9.91 | 4,000 | — | — |
| 1991-11-08 | $9.10 | $9.96 | 2,000 | — | — |
| 1991-11-07 | $9.15 | $10.02 | 95,000 | — | — |
| 1991-11-06 | $9.20 | $10.07 | 78,000 | — | — |
| 1991-11-05 | $9.20 | $10.07 | 137,000 | — | — |
| 1991-11-04 | $9.33 | $10.21 | 0 | — | — |
| 1991-11-01 | $9.33 | $10.21 | 12,000 | — | — |
| 1991-10-31 | $9.30 | $10.18 | 3,000 | — | — |
| 1991-10-30 | $9.28 | $10.15 | 31,000 | — | — |
| 1991-10-29 | $9.30 | $10.18 | 26,000 | — | — |
| 1991-10-28 | $9.25 | $10.12 | 42,000 | — | — |
| 1991-10-25 | $9.18 | $10.04 | 66,000 | — | — |
| 1991-10-24 | $9.18 | $10.04 | 2,530,000 | — | — |
| 1991-10-23 | $9.30 | $10.18 | 38,000 | — | — |
| 1991-10-22 | $9.48 | $10.37 | 17,000 | — | — |
| 1991-10-21 | $9.53 | $10.43 | 159,000 | — | — |
| 1991-10-18 | $9.50 | $10.40 | 105,000 | — | — |
| 1991-10-17 | $9.50 | $10.40 | 140,000 | — | — |
| 1991-10-16 | $9.50 | $10.40 | 62,000 | — | — |
| 1991-10-15 | $9.50 | $10.40 | 28,000 | — | — |
| 1991-10-14 | $9.55 | $10.45 | 23,000 | — | — |
| 1991-10-11 | $9.53 | $10.43 | 104,000 | — | — |
| 1991-10-10 | $9.48 | $10.37 | 26,000 | — | — |
| 1991-10-09 | $9.50 | $10.40 | 40,000 | — | — |
| 1991-10-08 | $9.40 | $10.29 | 97,000 | — | — |
| 1991-10-07 | $9.50 | $10.40 | 20,000 | — | — |
| 1991-10-04 | $9.55 | $10.45 | 12,000 | — | — |
| 1991-10-03 | $9.68 | $10.59 | 10,000 | — | — |
| 1991-10-02 | $9.68 | $10.59 | 4,000 | — | — |
| 1991-10-01 | $9.65 | $10.56 | 54,000 | — | — |
| 1991-09-30 | $9.60 | $10.51 | 123,000 | — | — |
| 1991-09-27 | $9.45 | $10.34 | 31,000 | — | — |
| 1991-09-26 | $9.45 | $10.34 | 21,000 | — | — |
| 1991-09-25 | $9.40 | $10.29 | 30,000 | — | — |
| 1991-09-24 | $9.38 | $10.26 | 63,000 | — | — |
| 1991-09-23 | $9.33 | $10.21 | 11,000 | — | — |
| 1991-09-20 | $9.30 | $10.18 | 183,000 | — | — |
| 1991-09-19 | $9.34 | $10.22 | 26,000 | — | — |
| 1991-09-18 | $9.18 | $10.04 | 3,000 | — | — |
| 1991-09-17 | $9.20 | $10.07 | 119,000 | — | — |
| 1991-09-16 | $9.43 | $10.32 | 11,000 | — | — |
| 1991-09-13 | $9.58 | $10.48 | 70,000 | — | — |
| 1991-09-12 | $9.68 | $10.59 | 0 | — | — |
| 1991-09-11 | $9.68 | $10.59 | 12,000 | — | — |
| 1991-09-10 | $9.70 | $10.62 | 27,000 | — | — |
| 1991-09-09 | $9.75 | $10.67 | 12,000 | — | — |
| 1991-09-06 | $9.78 | $10.70 | 37,000 | — | — |
| 1991-09-05 | $9.70 | $10.62 | 26,000 | — | — |
| 1991-09-04 | $9.68 | $10.59 | 1,000 | — | — |
| 1991-09-03 | $9.70 | $10.62 | 9,000 | — | — |
| 1991-08-30 | $9.68 | $10.59 | 16,000 | — | — |
| 1991-08-29 | $9.66 | $10.58 | 36,000 | — | — |
| 1991-08-28 | $9.70 | $10.62 | 34,000 | — | — |
| 1991-08-27 | $9.60 | $10.51 | 45,000 | — | — |
| 1991-08-26 | $9.68 | $10.55 | 12,000 | — | — |
| 1991-08-23 | $9.74 | $10.62 | 270,000 | — | — |
| 1991-08-22 | $9.73 | $10.61 | 56,000 | — | — |
| 1991-08-21 | $9.63 | $10.50 | 29,000 | — | — |
| 1991-08-20 | $9.58 | $10.44 | 12,000 | — | — |
| 1991-08-19 | $9.63 | $10.50 | 20,000 | — | — |
| 1991-08-16 | $9.81 | $10.70 | 126,000 | — | — |
| 1991-08-15 | $9.88 | $10.77 | 141,000 | — | — |
| 1991-08-14 | $9.85 | $10.74 | 31,000 | — | — |
| 1991-08-13 | $9.55 | $10.42 | 159,000 | — | — |
| 1991-08-12 | $9.48 | $10.33 | 10,000 | — | — |
| 1991-08-09 | $9.45 | $10.31 | 16,000 | — | — |
| 1991-08-08 | $9.40 | $10.25 | 165,000 | — | — |
| 1991-08-07 | $9.38 | $10.22 | 190,000 | — | — |
| 1991-08-06 | $9.40 | $10.25 | 119,000 | — | — |
| 1991-08-05 | $9.35 | $10.20 | 126,000 | — | — |
| 1991-08-02 | $9.33 | $10.17 | 21,000 | — | — |
| 1991-08-01 | $9.38 | $10.22 | 26,000 | — | — |
| 1991-07-31 | $9.44 | $10.29 | 49,000 | — | — |
| 1991-07-30 | $9.40 | $10.25 | 100,000 | — | — |
| 1991-07-29 | $9.06 | $9.88 | 26,000 | — | — |
| 1991-07-26 | $9.00 | $9.82 | 21,000 | — | — |
| 1991-07-25 | $9.05 | $9.87 | 11,000 | — | — |
| 1991-07-24 | $9.00 | $9.82 | 205,000 | — | — |
| 1991-07-23 | $9.00 | $9.82 | 11,000 | — | — |
| 1991-07-22 | $9.00 | $9.82 | 39,000 | — | — |
| 1991-07-19 | $8.98 | $9.79 | 80,000 | — | — |
| 1991-07-18 | $9.05 | $9.87 | 47,000 | — | — |
| 1991-07-17 | $8.85 | $9.65 | 58,000 | — | — |
| 1991-07-16 | $8.83 | $9.62 | 238,000 | — | — |
| 1991-07-15 | $8.70 | $9.49 | 129,000 | — | — |
| 1991-07-12 | $8.75 | $9.54 | 93,000 | — | — |
| 1991-07-11 | $8.78 | $9.57 | 162,000 | — | — |
| 1991-07-10 | $8.79 | $9.58 | 31,000 | — | — |
| 1991-07-09 | $8.78 | $9.57 | 26,000 | — | — |
| 1991-07-08 | $8.79 | $9.58 | 34,000 | — | — |
| 1991-07-05 | $8.80 | $9.60 | 13,000 | — | — |
| 1991-07-03 | $8.80 | $9.60 | 25,000 | — | — |
| 1991-07-02 | $8.85 | $9.65 | 43,000 | — | — |
| 1991-07-01 | $8.85 | $9.65 | 76,000 | — | — |
| 1991-06-28 | $8.73 | $9.52 | 63,000 | — | — |
| 1991-06-27 | $8.70 | $9.49 | 33,000 | — | — |
| 1991-06-26 | $8.70 | $9.49 | 66,000 | — | — |
| 1991-06-25 | $8.75 | $9.54 | 34,000 | — | — |
| 1991-06-24 | $8.68 | $9.46 | 32,000 | — | — |
| 1991-06-21 | $8.80 | $9.60 | 65,000 | — | — |
| 1991-06-20 | $8.74 | $9.53 | 54,000 | — | — |
| 1991-06-19 | $8.70 | $9.49 | 9,000 | — | — |
| 1991-06-18 | $8.70 | $9.49 | 142,000 | — | — |
| 1991-06-17 | $8.63 | $9.41 | 307,000 | — | — |
| 1991-06-14 | $8.60 | $9.38 | 16,000 | — | — |
| 1991-06-13 | $8.60 | $9.38 | 24,000 | — | — |
| 1991-06-12 | $8.80 | $9.60 | 72,000 | — | — |
| 1991-06-11 | $8.95 | $9.76 | 3,000 | — | — |
| 1991-06-10 | $9.00 | $9.82 | 4,000 | — | — |
| 1991-06-07 | $9.05 | $9.87 | 25,000 | — | — |
| 1991-06-06 | $9.16 | $9.99 | 43,000 | — | — |
| 1991-06-05 | $8.95 | $9.76 | 52,000 | — | — |
| 1991-06-04 | $8.99 | $9.80 | 115,000 | — | — |
| 1991-06-03 | $8.43 | $9.19 | 17,000 | — | — |
| 1991-05-31 | $8.43 | $9.19 | 127,000 | — | — |
| 1991-05-30 | $8.48 | $9.24 | 112,000 | — | — |
| 1991-05-29 | $7.96 | $8.68 | 20,000 | — | — |
| 1991-05-28 | $7.90 | $8.58 | 16,000 | — | — |
| 1991-05-24 | $7.84 | $8.51 | 17,000 | — | — |
| 1991-05-23 | $7.79 | $8.46 | 31,000 | — | — |
| 1991-05-22 | $7.68 | $8.33 | 0 | — | — |
| 1991-05-21 | $7.68 | $8.33 | 18,000 | — | — |
| 1991-05-20 | $7.65 | $8.31 | 1,000 | — | — |
| 1991-05-17 | $7.69 | $8.35 | 34,000 | — | — |
| 1991-05-16 | $7.65 | $8.31 | 10,000 | — | — |
| 1991-05-15 | $7.65 | $8.31 | 28,000 | — | — |
| 1991-05-14 | $7.80 | $8.47 | 5,000 | — | — |
| 1991-05-13 | $7.85 | $8.52 | 11,000 | — | — |
| 1991-05-10 | $7.88 | $8.55 | 19,000 | — | — |
| 1991-05-09 | $8.00 | $8.69 | 19,000 | — | — |
| 1991-05-08 | $8.00 | $8.69 | 26,000 | — | — |
| 1991-05-07 | $7.95 | $8.63 | 20,000 | — | — |
| 1991-05-06 | $8.00 | $8.69 | 58,000 | — | — |
| 1991-05-03 | $8.00 | $8.69 | 112,000 | — | — |
| 1991-05-02 | $8.00 | $8.69 | 357,000 | — | — |
| 1991-05-01 | $7.93 | $8.60 | 32,000 | — | — |
| 1991-04-30 | $7.73 | $8.39 | 207,000 | — | — |
| 1991-04-29 | $7.63 | $8.28 | 4,000 | — | — |
| 1991-04-26 | $7.65 | $8.31 | 9,000 | — | — |
| 1991-04-25 | $7.61 | $8.27 | 37,000 | — | — |
| 1991-04-24 | $7.65 | $8.31 | 29,000 | — | — |
| 1991-04-23 | $7.60 | $8.25 | 15,000 | — | — |
| 1991-04-22 | $7.60 | $8.25 | 5,000 | — | — |
| 1991-04-19 | $7.63 | $8.28 | 13,000 | — | — |
| 1991-04-18 | $7.70 | $8.36 | 29,000 | — | — |
| 1991-04-17 | $7.70 | $8.36 | 98,000 | — | — |
| 1991-04-16 | $7.70 | $8.36 | 77,000 | — | — |
| 1991-04-15 | $7.45 | $8.09 | 14,000 | — | — |
| 1991-04-12 | $7.40 | $8.03 | 131,000 | — | — |
| 1991-04-11 | $7.40 | $8.03 | 21,000 | — | — |
| 1991-04-10 | $7.28 | $7.90 | 67,000 | — | — |
| 1991-04-09 | $7.28 | $7.90 | 35,000 | — | — |
| 1991-04-08 | $7.23 | $7.84 | 20,000 | — | — |
| 1991-04-05 | $7.20 | $7.82 | 32,000 | — | — |
| 1991-04-04 | $7.15 | $7.76 | 33,000 | — | — |
| 1991-04-03 | $7.13 | $7.74 | 14,000 | — | — |
| 1991-04-02 | $7.11 | $7.72 | 18,000 | — | — |
| 1991-04-01 | $7.13 | $7.74 | 16,000 | — | — |
| 1991-03-28 | $7.08 | $7.68 | 36,000 | — | — |
| 1991-03-27 | $7.11 | $7.72 | 45,000 | — | — |
| 1991-03-26 | $7.10 | $7.71 | 18,000 | — | — |
| 1991-03-25 | $7.00 | $7.60 | 8,000 | — | — |
| 1991-03-22 | $6.94 | $7.53 | 23,000 | — | — |
| 1991-03-21 | $6.90 | $7.49 | 27,000 | — | — |
| 1991-03-20 | $6.94 | $7.53 | 22,000 | — | — |
| 1991-03-19 | $6.93 | $7.52 | 149,000 | — | — |
| 1991-03-18 | $6.96 | $7.56 | 36,000 | — | — |
| 1991-03-15 | $6.90 | $7.49 | 23,000 | — | — |
| 1991-03-14 | $6.91 | $7.51 | 57,000 | — | — |
| 1991-03-13 | $6.55 | $7.11 | 22,000 | — | — |
| 1991-03-12 | $6.63 | $7.19 | 3,000 | — | — |
| 1991-03-11 | $6.65 | $7.22 | 26,000 | — | — |
| 1991-03-08 | $6.58 | $7.14 | 12,000 | — | — |
| 1991-03-07 | $6.53 | $7.08 | 23,000 | — | — |
| 1991-03-06 | $6.54 | $7.10 | 425,000 | — | — |
| 1991-03-05 | $6.53 | $7.08 | 13,000 | — | — |
| 1991-03-04 | $6.48 | $7.03 | 38,000 | — | — |
| 1991-03-01 | $6.30 | $6.84 | 32,000 | — | — |
| 1991-02-28 | $6.30 | $6.84 | 20,000 | — | — |
| 1991-02-27 | $6.28 | $6.81 | 4,000 | — | — |
| 1991-02-26 | $6.35 | $6.86 | 50,000 | — | — |
| 1991-02-25 | $6.28 | $6.78 | 1,000 | — | — |
| 1991-02-22 | $6.25 | $6.75 | 37,000 | — | — |
| 1991-02-21 | $6.26 | $6.76 | 7,000 | — | — |
| 1991-02-20 | $6.28 | $6.78 | 267,000 | — | — |
| 1991-02-19 | $6.34 | $6.84 | 32,000 | — | — |
| 1991-02-15 | $6.20 | $6.69 | 22,000 | — | — |
| 1991-02-14 | $6.14 | $6.63 | 24,000 | — | — |
| 1991-02-13 | $6.15 | $6.64 | 6,000 | — | — |
| 1991-02-12 | $6.18 | $6.67 | 8,000 | — | — |
| 1991-02-11 | $6.15 | $6.64 | 4,000 | — | — |
| 1991-02-08 | $6.10 | $6.59 | 28,000 | — | — |
| 1991-02-07 | $6.08 | $6.56 | 35,000 | — | — |
| 1991-02-06 | $6.15 | $6.64 | 45,000 | — | — |
| 1991-02-05 | $6.10 | $6.59 | 235,000 | — | — |
| 1991-02-04 | $5.95 | $6.42 | 107,000 | — | — |
| 1991-02-01 | $5.60 | $6.05 | 29,000 | — | — |
| 1991-01-31 | $5.50 | $5.94 | 87,000 | — | — |
| 1991-01-30 | $5.38 | $5.80 | 12,000 | — | — |
| 1991-01-29 | $5.35 | $5.78 | 48,000 | — | — |
| 1991-01-28 | $5.30 | $5.72 | 0 | — | — |
| 1991-01-25 | $5.30 | $5.72 | 2,000 | — | — |
| 1991-01-24 | $5.25 | $5.67 | 5,000 | — | — |
| 1991-01-23 | $5.25 | $5.67 | 6,000 | — | — |
| 1991-01-22 | $5.25 | $5.67 | 64,000 | — | — |
| 1991-01-21 | $5.30 | $5.72 | 44,000 | — | — |
| 1991-01-18 | $5.30 | $5.72 | 34,000 | — | — |
| 1991-01-17 | $5.30 | $5.72 | 52,000 | — | — |
| 1991-01-16 | $5.30 | $5.72 | 10,000 | — | — |
| 1991-01-15 | $5.30 | $5.72 | 4,000 | — | — |
| 1991-01-14 | $5.35 | $5.78 | 2,000 | — | — |
| 1991-01-11 | $5.35 | $5.78 | 101,000 | — | — |
| 1991-01-10 | $5.44 | $5.87 | 29,000 | — | — |
| 1991-01-09 | $5.50 | $5.94 | 10,000 | — | — |
| 1991-01-08 | $5.48 | $5.91 | 0 | — | — |
| 1991-01-07 | $5.48 | $5.91 | 25,000 | — | — |
| 1991-01-04 | $5.55 | $5.99 | 30,000 | — | — |
| 1991-01-03 | $5.51 | $5.95 | 150,000 | — | — |
| 1991-01-02 | $5.48 | $5.91 | 15,000 | — | — |