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 | $7.34 | $9.69 | 471,538 | — | — |
| 1991-12-30 | $7.37 | $9.72 | 720,276 | — | — |
| 1991-12-27 | $7.15 | $9.44 | 127,843 | — | — |
| 1991-12-26 | $7.18 | $9.47 | 202,418 | — | — |
| 1991-12-24 | $7.12 | $9.40 | 338,136 | — | — |
| 1991-12-23 | $7.07 | $9.33 | 485,434 | — | — |
| 1991-12-20 | $7.02 | $9.26 | 135,254 | — | — |
| 1991-12-19 | $7.10 | $9.37 | 180,185 | — | — |
| 1991-12-18 | $7.07 | $9.33 | 212,146 | — | — |
| 1991-12-17 | $7.07 | $9.33 | 99,125 | — | — |
| 1991-12-16 | $7.12 | $9.40 | 449,304 | — | — |
| 1991-12-13 | $7.04 | $9.29 | 1,697,628 | — | — |
| 1991-12-12 | $6.83 | $9.01 | 402,058 | — | — |
| 1991-12-11 | $7.07 | $9.33 | 597,528 | — | — |
| 1991-12-10 | $7.21 | $9.51 | 337,673 | — | — |
| 1991-12-09 | $7.31 | $9.65 | 184,354 | — | — |
| 1991-12-06 | $7.34 | $9.69 | 266,803 | — | — |
| 1991-12-05 | $7.37 | $9.72 | 767,986 | — | — |
| 1991-12-04 | $7.18 | $9.47 | 562,325 | — | — |
| 1991-12-03 | $7.31 | $9.65 | 176,942 | — | — |
| 1991-12-02 | $7.29 | $9.61 | 491,455 | — | — |
| 1991-11-29 | $7.21 | $9.51 | 29,645 | — | — |
| 1991-11-27 | $7.23 | $9.54 | 256,150 | — | — |
| 1991-11-26 | $7.31 | $9.65 | 505,351 | — | — |
| 1991-11-25 | $7.31 | $9.65 | 503,035 | — | — |
| 1991-11-22 | $7.23 | $9.54 | 291,816 | — | — |
| 1991-11-21 | $7.37 | $9.72 | 314,513 | — | — |
| 1991-11-20 | $7.29 | $9.61 | 339,989 | — | — |
| 1991-11-19 | $7.29 | $9.61 | 272,362 | — | — |
| 1991-11-18 | $7.37 | $9.72 | 368,707 | — | — |
| 1991-11-15 | $7.42 | $9.79 | 205,198 | — | — |
| 1991-11-14 | $7.61 | $10.04 | 409,932 | — | — |
| 1991-11-13 | $7.42 | $9.79 | 147,761 | — | — |
| 1991-11-12 | $7.53 | $9.94 | 125,527 | — | — |
| 1991-11-11 | $7.56 | $9.97 | 138,497 | — | — |
| 1991-11-08 | $7.50 | $9.90 | 193,618 | — | — |
| 1991-11-07 | $7.61 | $9.96 | 115,337 | — | — |
| 1991-11-06 | $7.53 | $9.85 | 70,870 | — | — |
| 1991-11-05 | $7.66 | $10.03 | 70,870 | — | — |
| 1991-11-04 | $7.45 | $9.74 | 954,655 | — | — |
| 1991-11-01 | $7.58 | $9.92 | 136,644 | — | — |
| 1991-10-31 | $7.75 | $10.13 | 118,116 | — | — |
| 1991-10-30 | $7.80 | $10.20 | 181,574 | — | — |
| 1991-10-29 | $7.69 | $10.06 | 178,795 | — | — |
| 1991-10-28 | $7.72 | $10.10 | 99,125 | — | — |
| 1991-10-25 | $7.58 | $9.92 | 64,385 | — | — |
| 1991-10-24 | $7.69 | $10.06 | 297,838 | — | — |
| 1991-10-23 | $7.72 | $10.10 | 169,994 | — | — |
| 1991-10-22 | $7.77 | $10.17 | 362,222 | — | — |
| 1991-10-21 | $7.85 | $10.27 | 425,218 | — | — |
| 1991-10-18 | $7.83 | $10.24 | 782,808 | — | — |
| 1991-10-17 | $7.56 | $9.89 | 337,673 | — | — |
| 1991-10-16 | $7.56 | $9.89 | 327,019 | — | — |
| 1991-10-15 | $7.56 | $9.89 | 367,781 | — | — |
| 1991-10-14 | $7.39 | $9.67 | 245,496 | — | — |
| 1991-10-11 | $7.23 | $9.46 | 450,694 | — | — |
| 1991-10-10 | $7.31 | $9.57 | 724,445 | — | — |
| 1991-10-09 | $7.15 | $9.36 | 137,107 | — | — |
| 1991-10-08 | $7.29 | $9.53 | 97,735 | — | — |
| 1991-10-07 | $7.23 | $9.46 | 373,339 | — | — |
| 1991-10-04 | $7.34 | $9.60 | 119,969 | — | — |
| 1991-10-03 | $7.53 | $9.85 | 315,439 | — | — |
| 1991-10-02 | $7.50 | $9.82 | 74,575 | — | — |
| 1991-10-01 | $7.64 | $9.99 | 65,311 | — | — |
| 1991-09-30 | $7.66 | $10.03 | 132,012 | — | — |
| 1991-09-27 | $7.53 | $9.85 | 105,146 | — | — |
| 1991-09-26 | $7.50 | $9.82 | 201,492 | — | — |
| 1991-09-25 | $7.50 | $9.82 | 158,414 | — | — |
| 1991-09-24 | $7.53 | $9.85 | 165,362 | — | — |
| 1991-09-23 | $7.56 | $9.89 | 157,025 | — | — |
| 1991-09-20 | $7.66 | $10.03 | 236,695 | — | — |
| 1991-09-19 | $7.61 | $9.96 | 92,177 | — | — |
| 1991-09-18 | $7.58 | $9.92 | 119,506 | — | — |
| 1991-09-17 | $7.56 | $9.89 | 239,474 | — | — |
| 1991-09-16 | $7.56 | $9.89 | 264,487 | — | — |
| 1991-09-13 | $7.56 | $9.89 | 336,746 | — | — |
| 1991-09-12 | $7.53 | $9.85 | 130,159 | — | — |
| 1991-09-11 | $7.48 | $9.78 | 547,039 | — | — |
| 1991-09-10 | $7.45 | $9.74 | 235,769 | — | — |
| 1991-09-09 | $7.45 | $9.74 | 120,895 | — | — |
| 1991-09-06 | $7.48 | $9.78 | 281,626 | — | — |
| 1991-09-05 | $7.37 | $9.64 | 467,369 | — | — |
| 1991-09-04 | $7.50 | $9.82 | 188,522 | — | — |
| 1991-09-03 | $7.69 | $10.06 | 74,112 | — | — |
| 1991-08-30 | $7.80 | $10.20 | 193,618 | — | — |
| 1991-08-29 | $7.77 | $10.17 | 621,151 | — | — |
| 1991-08-28 | $7.75 | $10.13 | 837,002 | — | — |
| 1991-08-27 | $7.69 | $10.06 | 270,046 | — | — |
| 1991-08-26 | $7.72 | $10.10 | 172,774 | — | — |
| 1991-08-23 | $7.72 | $10.10 | 281,162 | — | — |
| 1991-08-22 | $7.66 | $10.03 | 140,813 | — | — |
| 1991-08-21 | $7.69 | $10.06 | 321,924 | — | — |
| 1991-08-20 | $7.61 | $9.96 | 328,872 | — | — |
| 1991-08-19 | $7.48 | $9.78 | 358,054 | — | — |
| 1991-08-16 | $7.61 | $9.96 | 71,333 | — | — |
| 1991-08-15 | $7.64 | $9.99 | 409,469 | — | — |
| 1991-08-14 | $7.69 | $10.06 | 258,929 | — | — |
| 1991-08-13 | $7.69 | $10.06 | 200,566 | — | — |
| 1991-08-12 | $7.69 | $10.06 | 328,872 | — | — |
| 1991-08-09 | $7.69 | $9.98 | 327,482 | — | — |
| 1991-08-08 | $7.80 | $10.12 | 415,954 | — | — |
| 1991-08-07 | $7.88 | $10.22 | 199,176 | — | — |
| 1991-08-06 | $7.72 | $10.01 | 68,554 | — | — |
| 1991-08-05 | $7.77 | $10.08 | 464,126 | — | — |
| 1991-08-02 | $7.77 | $10.08 | 405,300 | — | — |
| 1991-08-01 | $7.72 | $10.01 | 167,215 | — | — |
| 1991-07-31 | $7.80 | $10.12 | 388,625 | — | — |
| 1991-07-30 | $7.72 | $10.01 | 834,223 | — | — |
| 1991-07-29 | $7.56 | $9.80 | 390,941 | — | — |
| 1991-07-26 | $7.61 | $9.87 | 54,658 | — | — |
| 1991-07-25 | $7.61 | $9.87 | 98,662 | — | — |
| 1991-07-24 | $7.53 | $9.77 | 414,101 | — | — |
| 1991-07-23 | $7.58 | $9.84 | 292,742 | — | — |
| 1991-07-22 | $7.75 | $10.05 | 178,332 | — | — |
| 1991-07-19 | $7.88 | $10.22 | 120,432 | — | — |
| 1991-07-18 | $7.91 | $10.26 | 283,942 | — | — |
| 1991-07-17 | $7.91 | $10.26 | 954,192 | — | — |
| 1991-07-16 | $7.72 | $10.01 | 164,436 | — | — |
| 1991-07-15 | $7.83 | $10.15 | 763,354 | — | — |
| 1991-07-12 | $7.69 | $9.98 | 205,198 | — | — |
| 1991-07-11 | $7.61 | $9.87 | 536,849 | — | — |
| 1991-07-10 | $7.48 | $9.70 | 431,702 | — | — |
| 1991-07-09 | $7.34 | $9.52 | 330,262 | — | — |
| 1991-07-08 | $7.45 | $9.66 | 301,543 | — | — |
| 1991-07-05 | $7.50 | $9.73 | 79,207 | — | — |
| 1991-07-03 | $7.56 | $9.80 | 184,354 | — | — |
| 1991-07-02 | $7.56 | $9.80 | 470,148 | — | — |
| 1991-07-01 | $7.56 | $9.80 | 130,159 | — | — |
| 1991-06-28 | $7.53 | $9.77 | 295,985 | — | — |
| 1991-06-27 | $7.53 | $9.77 | 654,502 | — | — |
| 1991-06-26 | $7.31 | $9.49 | 125,064 | — | — |
| 1991-06-25 | $7.39 | $9.59 | 45,394 | — | — |
| 1991-06-24 | $7.50 | $9.73 | 154,709 | — | — |
| 1991-06-21 | $7.66 | $9.94 | 377,971 | — | — |
| 1991-06-20 | $7.66 | $9.94 | 41,688 | — | — |
| 1991-06-19 | $7.64 | $9.91 | 502,572 | — | — |
| 1991-06-18 | $7.66 | $9.94 | 743,436 | — | — |
| 1991-06-17 | $7.53 | $9.77 | 486,360 | — | — |
| 1991-06-14 | $7.50 | $9.73 | 125,527 | — | — |
| 1991-06-13 | $7.58 | $9.84 | 367,318 | — | — |
| 1991-06-12 | $7.64 | $9.91 | 212,609 | — | — |
| 1991-06-11 | $7.56 | $9.80 | 79,207 | — | — |
| 1991-06-10 | $7.58 | $9.84 | 89,398 | — | — |
| 1991-06-07 | $7.64 | $9.91 | 79,670 | — | — |
| 1991-06-06 | $7.64 | $9.91 | 50,952 | — | — |
| 1991-06-05 | $7.66 | $9.94 | 160,267 | — | — |
| 1991-06-04 | $7.72 | $10.01 | 591,043 | — | — |
| 1991-06-03 | $7.50 | $9.73 | 369,634 | — | — |
| 1991-05-31 | $7.61 | $9.87 | 161,657 | — | — |
| 1991-05-30 | $7.58 | $9.84 | 94,956 | — | — |
| 1991-05-29 | $7.53 | $9.77 | 146,834 | — | — |
| 1991-05-28 | $7.66 | $9.94 | 95,882 | — | — |
| 1991-05-24 | $7.56 | $9.80 | 43,541 | — | — |
| 1991-05-23 | $7.56 | $9.80 | 77,818 | — | — |
| 1991-05-22 | $7.56 | $9.80 | 233,916 | — | — |
| 1991-05-21 | $7.75 | $10.05 | 33,350 | — | — |
| 1991-05-20 | $7.72 | $10.01 | 48,636 | — | — |
| 1991-05-17 | $7.64 | $9.91 | 30,108 | — | — |
| 1991-05-16 | $7.69 | $9.98 | 173,700 | — | — |
| 1991-05-15 | $7.69 | $9.98 | 144,055 | — | — |
| 1991-05-14 | $7.77 | $10.08 | 61,142 | — | — |
| 1991-05-13 | $7.91 | $10.26 | 76,428 | — | — |
| 1991-05-10 | $7.96 | $10.33 | 213,072 | — | — |
| 1991-05-09 | $8.04 | $10.43 | 115,337 | — | — |
| 1991-05-08 | $7.93 | $10.21 | 333,041 | — | — |
| 1991-05-07 | $7.99 | $10.28 | 314,513 | — | — |
| 1991-05-06 | $8.12 | $10.45 | 169,531 | — | — |
| 1991-05-03 | $8.15 | $10.49 | 749,458 | — | — |
| 1991-05-02 | $8.26 | $10.63 | 365,928 | — | — |
| 1991-05-01 | $8.20 | $10.56 | 228,358 | — | — |
| 1991-04-30 | $8.07 | $10.38 | 132,475 | — | — |
| 1991-04-29 | $8.04 | $10.35 | 204,271 | — | — |
| 1991-04-26 | $8.26 | $10.63 | 46,783 | — | — |
| 1991-04-25 | $8.31 | $10.70 | 90,324 | — | — |
| 1991-04-24 | $8.31 | $10.70 | 553,987 | — | — |
| 1991-04-23 | $8.37 | $10.76 | 167,215 | — | — |
| 1991-04-22 | $8.37 | $10.76 | 63,922 | — | — |
| 1991-04-19 | $8.42 | $10.83 | 56,047 | — | — |
| 1991-04-18 | $8.61 | $11.08 | 384,456 | — | — |
| 1991-04-17 | $8.55 | $11.01 | 548,429 | — | — |
| 1991-04-16 | $8.34 | $10.73 | 310,807 | — | — |
| 1991-04-15 | $8.42 | $10.83 | 663,766 | — | — |
| 1991-04-12 | $8.18 | $10.52 | 429,386 | — | — |
| 1991-04-11 | $8.04 | $10.35 | 213,072 | — | — |
| 1991-04-10 | $7.80 | $10.04 | 305,249 | — | — |
| 1991-04-09 | $7.69 | $9.90 | 435,408 | — | — |
| 1991-04-08 | $7.75 | $9.97 | 296,448 | — | — |
| 1991-04-05 | $7.72 | $9.93 | 620,225 | — | — |
| 1991-04-04 | $7.61 | $9.79 | 883,322 | — | — |
| 1991-04-03 | $7.31 | $9.41 | 433,092 | — | — |
| 1991-04-02 | $7.48 | $9.62 | 600,770 | — | — |
| 1991-04-01 | $7.64 | $9.83 | 331,188 | — | — |
| 1991-03-28 | $7.75 | $9.97 | 246,422 | — | — |
| 1991-03-27 | $7.83 | $10.07 | 169,994 | — | — |
| 1991-03-26 | $7.99 | $10.28 | 336,283 | — | — |
| 1991-03-25 | $8.15 | $10.49 | 180,648 | — | — |
| 1991-03-22 | $8.26 | $10.63 | 482,654 | — | — |
| 1991-03-21 | $8.18 | $10.52 | 353,885 | — | — |
| 1991-03-20 | $8.20 | $10.56 | 66,238 | — | — |
| 1991-03-19 | $8.26 | $10.63 | 321,924 | — | — |
| 1991-03-18 | $8.15 | $10.49 | 60,679 | — | — |
| 1991-03-15 | $8.15 | $10.49 | 55,584 | — | — |
| 1991-03-14 | $8.28 | $10.66 | 484,970 | — | — |
| 1991-03-13 | $8.31 | $10.70 | 75,038 | — | — |
| 1991-03-12 | $8.31 | $10.70 | 347,400 | — | — |
| 1991-03-11 | $8.39 | $10.80 | 96,809 | — | — |
| 1991-03-08 | $8.39 | $10.80 | 616,519 | — | — |
| 1991-03-07 | $8.31 | $10.70 | 657,744 | — | — |
| 1991-03-06 | $8.23 | $10.59 | 434,482 | — | — |
| 1991-03-05 | $8.42 | $10.83 | 303,396 | — | — |
| 1991-03-04 | $8.50 | $10.94 | 19,454 | — | — |
| 1991-03-01 | $8.53 | $10.97 | 348,790 | — | — |
| 1991-02-28 | $8.50 | $10.94 | 425,218 | — | — |
| 1991-02-27 | $8.28 | $10.66 | 356,201 | — | — |
| 1991-02-26 | $7.96 | $10.24 | 127,380 | — | — |
| 1991-02-25 | $8.04 | $10.35 | 489,139 | — | — |
| 1991-02-22 | $7.99 | $10.28 | 389,551 | — | — |
| 1991-02-21 | $7.88 | $10.14 | 382,140 | — | — |
| 1991-02-20 | $7.93 | $10.21 | 674,882 | — | — |
| 1991-02-19 | $7.72 | $9.93 | 371,023 | — | — |
| 1991-02-15 | $7.96 | $10.24 | 1,001,902 | — | — |
| 1991-02-14 | $7.99 | $10.28 | 289,500 | — | — |
| 1991-02-13 | $8.20 | $10.56 | 269,119 | — | — |
| 1991-02-12 | $8.39 | $10.80 | 415,954 | — | — |
| 1991-02-11 | $8.58 | $11.04 | 305,712 | — | — |
| 1991-02-08 | $8.66 | $11.06 | 56,047 | — | — |
| 1991-02-07 | $8.64 | $11.03 | 491,918 | — | — |
| 1991-02-06 | $8.47 | $10.82 | 402,984 | — | — |
| 1991-02-05 | $8.20 | $10.48 | 235,769 | — | — |
| 1991-02-04 | $8.20 | $10.48 | 210,756 | — | — |
| 1991-02-01 | $8.10 | $10.34 | 481,265 | — | — |
| 1991-01-31 | $8.10 | $10.34 | 327,482 | — | — |
| 1991-01-30 | $7.93 | $10.13 | 216,778 | — | — |
| 1991-01-29 | $7.75 | $9.89 | 163,046 | — | — |
| 1991-01-28 | $7.56 | $9.65 | 158,414 | — | — |
| 1991-01-25 | $7.56 | $9.65 | 47,246 | — | — |
| 1991-01-24 | $7.45 | $9.51 | 133,865 | — | — |
| 1991-01-23 | $7.37 | $9.41 | 56,047 | — | — |
| 1991-01-22 | $7.21 | $9.20 | 100,978 | — | — |
| 1991-01-21 | $7.18 | $9.17 | 64,848 | — | — |
| 1991-01-18 | $7.23 | $9.24 | 118,579 | — | — |
| 1991-01-17 | $7.31 | $9.34 | 912,041 | — | — |
| 1991-01-16 | $7.58 | $9.68 | 98,662 | — | — |
| 1991-01-15 | $7.58 | $9.68 | 138,034 | — | — |
| 1991-01-14 | $7.66 | $9.79 | 301,080 | — | — |
| 1991-01-11 | $7.66 | $9.79 | 313,586 | — | — |
| 1991-01-10 | $7.72 | $9.86 | 33,814 | — | — |
| 1991-01-09 | $7.66 | $9.79 | 197,786 | — | — |
| 1991-01-08 | $7.75 | $9.89 | 276,994 | — | — |
| 1991-01-07 | $7.69 | $9.82 | 250,591 | — | — |
| 1991-01-04 | $7.88 | $10.06 | 272,362 | — | — |
| 1991-01-03 | $7.99 | $10.20 | 127,380 | — | — |
| 1991-01-02 | $8.26 | $10.55 | 178,332 | — | — |