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 | $9.88 | $11.91 | 289,200 | — | — |
| 1991-12-30 | $9.63 | $11.60 | 234,800 | — | — |
| 1991-12-27 | $9.06 | $10.93 | 130,800 | — | — |
| 1991-12-26 | $9.13 | $11.00 | 54,000 | — | — |
| 1991-12-24 | $9.00 | $10.85 | 267,200 | — | — |
| 1991-12-23 | $9.00 | $10.85 | 194,800 | — | — |
| 1991-12-20 | $9.06 | $10.93 | 152,000 | — | — |
| 1991-12-19 | $9.09 | $10.96 | 211,600 | — | — |
| 1991-12-18 | $9.00 | $10.85 | 100,400 | — | — |
| 1991-12-17 | $8.75 | $10.55 | 287,200 | — | — |
| 1991-12-16 | $8.81 | $10.63 | 10,000 | — | — |
| 1991-12-13 | $8.69 | $10.47 | 307,600 | — | — |
| 1991-12-12 | $8.06 | $9.72 | 59,600 | — | — |
| 1991-12-11 | $8.00 | $9.65 | 80,400 | — | — |
| 1991-12-10 | $8.00 | $9.65 | 97,200 | — | — |
| 1991-12-09 | $8.25 | $9.95 | 129,200 | — | — |
| 1991-12-06 | $8.56 | $10.32 | 246,000 | — | — |
| 1991-12-05 | $8.69 | $10.47 | 100,000 | — | — |
| 1991-12-04 | $8.69 | $10.47 | 152,800 | — | — |
| 1991-12-03 | $8.81 | $10.56 | 38,800 | — | — |
| 1991-12-02 | $8.81 | $10.56 | 127,600 | — | — |
| 1991-11-29 | $8.38 | $10.03 | 64,400 | — | — |
| 1991-11-27 | $8.13 | $9.74 | 0 | — | — |
| 1991-11-26 | $8.13 | $9.74 | 62,000 | — | — |
| 1991-11-25 | $7.94 | $9.51 | 53,600 | — | — |
| 1991-11-22 | $8.00 | $9.59 | 54,800 | — | — |
| 1991-11-21 | $7.88 | $9.44 | 34,800 | — | — |
| 1991-11-20 | $8.00 | $9.59 | 127,200 | — | — |
| 1991-11-19 | $8.13 | $9.74 | 204,800 | — | — |
| 1991-11-18 | $8.69 | $10.41 | 373,600 | — | — |
| 1991-11-15 | $8.56 | $10.26 | 141,200 | — | — |
| 1991-11-14 | $8.69 | $10.41 | 376,000 | — | — |
| 1991-11-13 | $8.66 | $10.37 | 263,600 | — | — |
| 1991-11-12 | $8.88 | $10.63 | 461,600 | — | — |
| 1991-11-11 | $9.00 | $10.78 | 465,200 | — | — |
| 1991-11-08 | $9.25 | $11.08 | 691,600 | — | — |
| 1991-11-07 | $8.81 | $10.56 | 161,600 | — | — |
| 1991-11-06 | $8.41 | $10.07 | 264,800 | — | — |
| 1991-11-05 | $8.09 | $9.70 | 166,800 | — | — |
| 1991-11-04 | $8.00 | $9.59 | 32,000 | — | — |
| 1991-11-01 | $7.94 | $9.51 | 93,200 | — | — |
| 1991-10-31 | $7.94 | $9.51 | 396,000 | — | — |
| 1991-10-30 | $7.81 | $9.36 | 118,800 | — | — |
| 1991-10-29 | $7.75 | $9.29 | 508,000 | — | — |
| 1991-10-28 | $7.75 | $9.29 | 423,600 | — | — |
| 1991-10-25 | $7.72 | $9.25 | 405,600 | — | — |
| 1991-10-24 | $7.69 | $9.21 | 228,400 | — | — |
| 1991-10-23 | $7.75 | $9.29 | 942,000 | — | — |
| 1991-10-22 | $7.31 | $8.76 | 36,000 | — | — |
| 1991-10-21 | $7.13 | $8.54 | 7,600 | — | — |
| 1991-10-18 | $7.25 | $8.69 | 49,600 | — | — |
| 1991-10-17 | $7.31 | $8.76 | 2,477,200 | — | — |
| 1991-10-16 | $7.19 | $8.61 | 1,916,000 | — | — |
| 1991-10-15 | $7.06 | $8.46 | 100,400 | — | — |
| 1991-10-14 | $7.03 | $8.42 | 242,400 | — | — |
| 1991-10-11 | $6.94 | $8.31 | 400 | — | — |
| 1991-10-10 | $6.94 | $8.31 | 159,600 | — | — |
| 1991-10-09 | $6.94 | $8.31 | 205,200 | — | — |
| 1991-10-08 | $6.81 | $8.16 | 14,000 | — | — |
| 1991-10-07 | $7.00 | $8.39 | 11,600 | — | — |
| 1991-10-04 | $7.06 | $8.46 | 107,200 | — | — |
| 1991-10-03 | $7.19 | $8.61 | 92,000 | — | — |
| 1991-10-02 | $7.19 | $8.61 | 117,600 | — | — |
| 1991-10-01 | $7.13 | $8.54 | 110,400 | — | — |
| 1991-09-30 | $7.31 | $8.76 | 438,000 | — | — |
| 1991-09-27 | $7.38 | $8.84 | 142,800 | — | — |
| 1991-09-26 | $7.44 | $8.91 | 99,600 | — | — |
| 1991-09-25 | $7.47 | $8.95 | 124,400 | — | — |
| 1991-09-24 | $7.56 | $9.06 | 302,800 | — | — |
| 1991-09-23 | $7.50 | $8.99 | 1,070,400 | — | — |
| 1991-09-20 | $7.19 | $8.61 | 182,800 | — | — |
| 1991-09-19 | $7.19 | $8.61 | 233,600 | — | — |
| 1991-09-18 | $7.06 | $8.46 | 99,200 | — | — |
| 1991-09-17 | $6.94 | $8.31 | 28,800 | — | — |
| 1991-09-16 | $6.94 | $8.31 | 84,400 | — | — |
| 1991-09-13 | $6.94 | $8.31 | 124,800 | — | — |
| 1991-09-12 | $6.81 | $8.16 | 106,800 | — | — |
| 1991-09-11 | $6.75 | $8.09 | 68,000 | — | — |
| 1991-09-10 | $6.50 | $7.79 | 84,400 | — | — |
| 1991-09-09 | $6.56 | $7.86 | 193,600 | — | — |
| 1991-09-06 | $6.47 | $7.75 | 372,800 | — | — |
| 1991-09-05 | $6.75 | $8.09 | 345,200 | — | — |
| 1991-09-04 | $6.38 | $7.64 | 24,400 | — | — |
| 1991-09-03 | $6.38 | $7.58 | 64,800 | — | — |
| 1991-08-30 | $6.44 | $7.65 | 281,600 | — | — |
| 1991-08-29 | $6.31 | $7.50 | 474,400 | — | — |
| 1991-08-28 | $6.19 | $7.36 | 131,600 | — | — |
| 1991-08-27 | $6.38 | $7.58 | 72,800 | — | — |
| 1991-08-26 | $6.38 | $7.58 | 138,400 | — | — |
| 1991-08-23 | $6.31 | $7.50 | 23,600 | — | — |
| 1991-08-22 | $6.31 | $7.50 | 10,800 | — | — |
| 1991-08-21 | $6.25 | $7.43 | 47,600 | — | — |
| 1991-08-20 | $6.00 | $7.13 | 186,000 | — | — |
| 1991-08-19 | $5.69 | $6.76 | 66,000 | — | — |
| 1991-08-16 | $5.94 | $7.06 | 36,400 | — | — |
| 1991-08-15 | $6.06 | $7.21 | 7,200 | — | — |
| 1991-08-14 | $5.94 | $7.06 | 16,400 | — | — |
| 1991-08-13 | $5.94 | $7.06 | 116,800 | — | — |
| 1991-08-12 | $6.00 | $7.13 | 29,200 | — | — |
| 1991-08-09 | $6.00 | $7.13 | 32,800 | — | — |
| 1991-08-08 | $6.13 | $7.28 | 84,400 | — | — |
| 1991-08-07 | $6.25 | $7.43 | 114,400 | — | — |
| 1991-08-06 | $6.19 | $7.36 | 12,800 | — | — |
| 1991-08-05 | $6.19 | $7.36 | 5,600 | — | — |
| 1991-08-02 | $6.19 | $7.36 | 25,200 | — | — |
| 1991-08-01 | $6.25 | $7.43 | 159,600 | — | — |
| 1991-07-31 | $6.06 | $7.21 | 24,000 | — | — |
| 1991-07-30 | $6.19 | $7.36 | 6,000 | — | — |
| 1991-07-29 | $5.94 | $7.06 | 4,400 | — | — |
| 1991-07-26 | $5.94 | $7.06 | 5,200 | — | — |
| 1991-07-25 | $5.94 | $7.06 | 3,600 | — | — |
| 1991-07-24 | $6.06 | $7.21 | 67,600 | — | — |
| 1991-07-23 | $6.00 | $7.13 | 63,600 | — | — |
| 1991-07-22 | $6.06 | $7.21 | 175,200 | — | — |
| 1991-07-19 | $6.06 | $7.21 | 159,200 | — | — |
| 1991-07-18 | $6.00 | $7.13 | 21,600 | — | — |
| 1991-07-17 | $6.09 | $7.24 | 54,000 | — | — |
| 1991-07-16 | $6.00 | $7.13 | 85,200 | — | — |
| 1991-07-15 | $6.00 | $7.13 | 397,600 | — | — |
| 1991-07-12 | $5.94 | $7.06 | 769,600 | — | — |
| 1991-07-11 | $5.78 | $6.87 | 132,400 | — | — |
| 1991-07-10 | $5.88 | $6.98 | 860,000 | — | — |
| 1991-07-09 | $5.63 | $6.69 | 383,200 | — | — |
| 1991-07-08 | $5.25 | $6.24 | 61,200 | — | — |
| 1991-07-05 | $5.13 | $6.09 | 2,000 | — | — |
| 1991-07-03 | $5.22 | $6.20 | 14,800 | — | — |
| 1991-07-02 | $5.13 | $6.09 | 32,000 | — | — |
| 1991-07-01 | $5.06 | $6.02 | 24,800 | — | — |
| 1991-06-28 | $5.19 | $6.17 | 74,400 | — | — |
| 1991-06-27 | $5.19 | $6.17 | 800 | — | — |
| 1991-06-26 | $5.06 | $6.02 | 66,400 | — | — |
| 1991-06-25 | $5.13 | $6.09 | 72,800 | — | — |
| 1991-06-24 | $5.09 | $6.06 | 26,400 | — | — |
| 1991-06-21 | $5.19 | $6.17 | 10,400 | — | — |
| 1991-06-20 | $5.13 | $6.09 | 34,400 | — | — |
| 1991-06-19 | $5.19 | $6.17 | 19,200 | — | — |
| 1991-06-18 | $5.13 | $6.09 | 10,000 | — | — |
| 1991-06-17 | $5.13 | $6.09 | 27,600 | — | — |
| 1991-06-14 | $5.13 | $6.09 | 4,800 | — | — |
| 1991-06-13 | $5.13 | $6.09 | 59,200 | — | — |
| 1991-06-12 | $5.19 | $6.17 | 49,600 | — | — |
| 1991-06-11 | $5.41 | $6.43 | 3,200 | — | — |
| 1991-06-10 | $5.31 | $6.32 | 174,000 | — | — |
| 1991-06-07 | $5.56 | $6.61 | 30,400 | — | — |
| 1991-06-06 | $5.63 | $6.69 | 13,200 | — | — |
| 1991-06-05 | $5.75 | $6.84 | 508,800 | — | — |
| 1991-06-04 | $5.56 | $6.61 | 126,000 | — | — |
| 1991-06-03 | $5.75 | $6.78 | 18,000 | — | — |
| 1991-05-31 | $5.69 | $6.70 | 400,800 | — | — |
| 1991-05-30 | $5.25 | $6.19 | 75,200 | — | — |
| 1991-05-29 | $5.38 | $6.33 | 2,000 | — | — |
| 1991-05-28 | $5.25 | $6.19 | 8,000 | — | — |
| 1991-05-24 | $5.19 | $6.11 | 800 | — | — |
| 1991-05-23 | $5.31 | $6.26 | 28,800 | — | — |
| 1991-05-22 | $5.19 | $6.11 | 98,400 | — | — |
| 1991-05-21 | $5.31 | $6.26 | 56,400 | — | — |
| 1991-05-20 | $5.31 | $6.26 | 81,200 | — | — |
| 1991-05-17 | $5.13 | $6.04 | 4,000 | — | — |
| 1991-05-16 | $5.19 | $6.11 | 31,200 | — | — |
| 1991-05-15 | $5.19 | $6.11 | 82,000 | — | — |
| 1991-05-14 | $5.31 | $6.26 | 6,000 | — | — |
| 1991-05-13 | $5.44 | $6.41 | 138,400 | — | — |
| 1991-05-10 | $5.50 | $6.48 | 155,600 | — | — |
| 1991-05-09 | $5.50 | $6.48 | 7,600 | — | — |
| 1991-05-08 | $5.44 | $6.41 | 39,600 | — | — |
| 1991-05-07 | $5.31 | $6.26 | 18,800 | — | — |
| 1991-05-06 | $5.31 | $6.26 | 11,200 | — | — |
| 1991-05-03 | $5.50 | $6.48 | 30,800 | — | — |
| 1991-05-02 | $5.50 | $6.48 | 23,600 | — | — |
| 1991-05-01 | $5.44 | $6.41 | 10,800 | — | — |
| 1991-04-30 | $5.38 | $6.33 | 90,000 | — | — |
| 1991-04-29 | $5.38 | $6.33 | 21,200 | — | — |
| 1991-04-26 | $5.38 | $6.33 | 58,000 | — | — |
| 1991-04-25 | $5.34 | $6.30 | 22,800 | — | — |
| 1991-04-24 | $5.38 | $6.33 | 4,400 | — | — |
| 1991-04-23 | $5.44 | $6.41 | 21,600 | — | — |
| 1991-04-22 | $5.38 | $6.33 | 160,400 | — | — |
| 1991-04-19 | $5.69 | $6.70 | 6,400 | — | — |
| 1991-04-18 | $5.50 | $6.48 | 25,200 | — | — |
| 1991-04-17 | $5.63 | $6.63 | 364,000 | — | — |
| 1991-04-16 | $5.69 | $6.70 | 44,000 | — | — |
| 1991-04-15 | $5.69 | $6.70 | 8,800 | — | — |
| 1991-04-12 | $5.56 | $6.56 | 7,600 | — | — |
| 1991-04-11 | $5.63 | $6.63 | 88,400 | — | — |
| 1991-04-10 | $5.56 | $6.56 | 386,400 | — | — |
| 1991-04-09 | $5.56 | $6.56 | 121,600 | — | — |
| 1991-04-08 | $5.63 | $6.63 | 34,400 | — | — |
| 1991-04-05 | $5.50 | $6.48 | 14,800 | — | — |
| 1991-04-04 | $5.50 | $6.48 | 265,200 | — | — |
| 1991-04-03 | $5.56 | $6.56 | 100,000 | — | — |
| 1991-04-02 | $5.56 | $6.56 | 70,400 | — | — |
| 1991-04-01 | $5.69 | $6.70 | 210,000 | — | — |
| 1991-03-28 | $5.69 | $6.70 | 12,800 | — | — |
| 1991-03-27 | $5.69 | $6.70 | 91,200 | — | — |
| 1991-03-26 | $5.50 | $6.48 | 44,800 | — | — |
| 1991-03-25 | $5.56 | $6.56 | 16,800 | — | — |
| 1991-03-22 | $5.75 | $6.78 | 1,200 | — | — |
| 1991-03-21 | $5.56 | $6.56 | 180,400 | — | — |
| 1991-03-20 | $5.53 | $6.52 | 56,400 | — | — |
| 1991-03-19 | $5.75 | $6.78 | 118,000 | — | — |
| 1991-03-18 | $5.31 | $6.26 | 281,600 | — | — |
| 1991-03-15 | $5.19 | $6.11 | 8,800 | — | — |
| 1991-03-14 | $5.25 | $6.19 | 22,000 | — | — |
| 1991-03-13 | $5.19 | $6.11 | 39,200 | — | — |
| 1991-03-12 | $5.25 | $6.19 | 44,400 | — | — |
| 1991-03-11 | $5.19 | $6.11 | 26,800 | — | — |
| 1991-03-08 | $5.19 | $6.11 | 82,800 | — | — |
| 1991-03-07 | $5.19 | $6.11 | 223,200 | — | — |
| 1991-03-06 | $5.25 | $6.19 | 111,200 | — | — |
| 1991-03-05 | $5.00 | $5.89 | 50,800 | — | — |
| 1991-03-04 | $4.94 | $5.76 | 190,000 | — | — |
| 1991-03-01 | $4.88 | $5.69 | 334,800 | — | — |
| 1991-02-28 | $4.88 | $5.69 | 129,600 | — | — |
| 1991-02-27 | $4.94 | $5.76 | 133,200 | — | — |
| 1991-02-26 | $4.94 | $5.76 | 32,000 | — | — |
| 1991-02-25 | $5.00 | $5.83 | 228,000 | — | — |
| 1991-02-22 | $5.00 | $5.83 | 140,400 | — | — |
| 1991-02-21 | $5.00 | $5.83 | 2,000 | — | — |
| 1991-02-20 | $5.13 | $5.98 | 2,000 | — | — |
| 1991-02-19 | $5.00 | $5.83 | 32,800 | — | — |
| 1991-02-15 | $5.06 | $5.91 | 46,000 | — | — |
| 1991-02-14 | $5.13 | $5.98 | 58,000 | — | — |
| 1991-02-13 | $4.88 | $5.69 | 184,400 | — | — |
| 1991-02-12 | $5.06 | $5.91 | 7,200 | — | — |
| 1991-02-11 | $5.25 | $6.12 | 1,319,600 | — | — |
| 1991-02-08 | $5.13 | $5.98 | 129,600 | — | — |
| 1991-02-07 | $5.00 | $5.83 | 79,200 | — | — |
| 1991-02-06 | $5.00 | $5.83 | 27,600 | — | — |
| 1991-02-05 | $4.88 | $5.69 | 149,600 | — | — |
| 1991-02-04 | $4.88 | $5.69 | 298,000 | — | — |
| 1991-02-01 | $4.88 | $5.69 | 134,800 | — | — |
| 1991-01-31 | $4.94 | $5.76 | 202,400 | — | — |
| 1991-01-30 | $4.81 | $5.61 | 4,400 | — | — |
| 1991-01-29 | $4.69 | $5.47 | 3,200 | — | — |
| 1991-01-28 | $4.75 | $5.54 | 12,800 | — | — |
| 1991-01-25 | $4.75 | $5.54 | 19,600 | — | — |
| 1991-01-24 | $4.69 | $5.47 | 128,800 | — | — |
| 1991-01-23 | $4.56 | $5.32 | 26,800 | — | — |
| 1991-01-22 | $4.56 | $5.32 | 92,400 | — | — |
| 1991-01-21 | $4.38 | $5.10 | 20,800 | — | — |
| 1991-01-18 | $4.31 | $5.03 | 44,800 | — | — |
| 1991-01-17 | $4.31 | $5.03 | 40,400 | — | — |
| 1991-01-16 | $4.19 | $4.88 | 122,000 | — | — |
| 1991-01-15 | $4.00 | $4.67 | 26,400 | — | — |
| 1991-01-14 | $3.94 | $4.59 | 22,400 | — | — |
| 1991-01-11 | $3.94 | $4.59 | 5,600 | — | — |
| 1991-01-10 | $3.94 | $4.59 | 83,600 | — | — |
| 1991-01-09 | $3.94 | $4.59 | 34,400 | — | — |
| 1991-01-08 | $3.94 | $4.59 | 104,800 | — | — |
| 1991-01-07 | $4.06 | $4.74 | 34,000 | — | — |
| 1991-01-04 | $4.09 | $4.78 | 102,800 | — | — |
| 1991-01-03 | $4.31 | $5.03 | 73,200 | — | — |
| 1991-01-02 | $4.22 | $4.92 | 42,800 | — | — |