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
- 1980-03-18 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 | $11.50 | $12.44 | 29,200 | — | — |
| 1991-12-30 | $11.00 | $11.90 | 258,800 | — | — |
| 1991-12-27 | $10.56 | $11.42 | 30,400 | — | — |
| 1991-12-26 | $10.06 | $10.88 | 3,600 | — | — |
| 1991-12-24 | $10.06 | $10.88 | 4,400 | — | — |
| 1991-12-23 | $10.16 | $10.99 | 104,400 | — | — |
| 1991-12-20 | $10.13 | $10.95 | 108,000 | — | — |
| 1991-12-19 | $9.94 | $10.75 | 48,000 | — | — |
| 1991-12-18 | $10.06 | $10.88 | 256,000 | — | — |
| 1991-12-17 | $10.25 | $11.09 | 44,800 | — | — |
| 1991-12-16 | $10.13 | $10.95 | 48,000 | — | — |
| 1991-12-13 | $10.00 | $10.82 | 115,600 | — | — |
| 1991-12-12 | $10.25 | $11.09 | 56,000 | — | — |
| 1991-12-11 | $10.31 | $11.15 | 344,400 | — | — |
| 1991-12-10 | $10.31 | $11.15 | 137,200 | — | — |
| 1991-12-09 | $10.44 | $11.29 | 24,400 | — | — |
| 1991-12-06 | $10.25 | $11.09 | 46,400 | — | — |
| 1991-12-05 | $9.88 | $10.68 | 7,200 | — | — |
| 1991-12-04 | $10.00 | $10.82 | 96,800 | — | — |
| 1991-12-03 | $9.88 | $10.68 | 14,400 | — | — |
| 1991-12-02 | $10.00 | $10.82 | 20,800 | — | — |
| 1991-11-29 | $9.88 | $10.68 | 4,400 | — | — |
| 1991-11-27 | $10.25 | $11.09 | 19,600 | — | — |
| 1991-11-26 | $10.00 | $10.79 | 135,200 | — | — |
| 1991-11-25 | $9.94 | $10.72 | 60,000 | — | — |
| 1991-11-22 | $9.88 | $10.65 | 21,200 | — | — |
| 1991-11-21 | $9.75 | $10.52 | 33,600 | — | — |
| 1991-11-20 | $9.25 | $9.98 | 62,400 | — | — |
| 1991-11-19 | $9.50 | $10.25 | 74,800 | — | — |
| 1991-11-18 | $9.41 | $10.15 | 41,200 | — | — |
| 1991-11-15 | $9.44 | $10.18 | 167,200 | — | — |
| 1991-11-14 | $10.50 | $11.33 | 82,800 | — | — |
| 1991-11-13 | $10.75 | $11.60 | 156,400 | — | — |
| 1991-11-12 | $10.50 | $11.33 | 19,600 | — | — |
| 1991-11-11 | $10.56 | $11.39 | 63,200 | — | — |
| 1991-11-08 | $10.50 | $11.33 | 23,600 | — | — |
| 1991-11-07 | $10.50 | $11.33 | 5,200 | — | — |
| 1991-11-06 | $10.75 | $11.60 | 40,800 | — | — |
| 1991-11-05 | $10.38 | $11.19 | 131,200 | — | — |
| 1991-11-04 | $10.38 | $11.19 | 42,400 | — | — |
| 1991-11-01 | $10.63 | $11.46 | 21,200 | — | — |
| 1991-10-31 | $10.63 | $11.46 | 36,800 | — | — |
| 1991-10-30 | $10.38 | $11.19 | 63,200 | — | — |
| 1991-10-29 | $9.63 | $10.38 | 2,400 | — | — |
| 1991-10-28 | $9.69 | $10.45 | 32,400 | — | — |
| 1991-10-25 | $9.75 | $10.52 | 91,200 | — | — |
| 1991-10-24 | $9.81 | $10.58 | 27,200 | — | — |
| 1991-10-23 | $10.31 | $11.12 | 138,000 | — | — |
| 1991-10-22 | $10.06 | $10.85 | 159,200 | — | — |
| 1991-10-21 | $9.50 | $10.25 | 10,800 | — | — |
| 1991-10-18 | $9.75 | $10.52 | 105,600 | — | — |
| 1991-10-17 | $9.75 | $10.52 | 8,800 | — | — |
| 1991-10-16 | $9.63 | $10.38 | 148,800 | — | — |
| 1991-10-15 | $9.44 | $10.18 | 43,200 | — | — |
| 1991-10-14 | $9.00 | $9.71 | 45,200 | — | — |
| 1991-10-11 | $8.84 | $9.54 | 49,600 | — | — |
| 1991-10-10 | $8.75 | $9.44 | 17,600 | — | — |
| 1991-10-09 | $8.69 | $9.37 | 16,000 | — | — |
| 1991-10-08 | $8.75 | $9.44 | 17,600 | — | — |
| 1991-10-07 | $8.75 | $9.44 | 16,400 | — | — |
| 1991-10-04 | $8.75 | $9.44 | 10,000 | — | — |
| 1991-10-03 | $8.75 | $9.44 | 83,200 | — | — |
| 1991-10-02 | $8.81 | $9.51 | 30,400 | — | — |
| 1991-10-01 | $8.56 | $9.24 | 31,200 | — | — |
| 1991-09-30 | $8.31 | $8.97 | 51,600 | — | — |
| 1991-09-27 | $8.19 | $8.83 | 9,600 | — | — |
| 1991-09-26 | $8.25 | $8.90 | 13,600 | — | — |
| 1991-09-25 | $8.25 | $8.90 | 69,200 | — | — |
| 1991-09-24 | $8.19 | $8.83 | 45,600 | — | — |
| 1991-09-23 | $7.88 | $8.49 | 2,400 | — | — |
| 1991-09-20 | $7.88 | $8.49 | 10,400 | — | — |
| 1991-09-19 | $7.78 | $8.39 | 18,400 | — | — |
| 1991-09-18 | $7.69 | $8.29 | 0 | — | — |
| 1991-09-17 | $7.69 | $8.29 | 5,600 | — | — |
| 1991-09-16 | $7.88 | $8.49 | 1,600 | — | — |
| 1991-09-13 | $7.69 | $8.29 | 50,400 | — | — |
| 1991-09-12 | $7.81 | $8.43 | 194,400 | — | — |
| 1991-09-11 | $7.59 | $8.19 | 400,800 | — | — |
| 1991-09-10 | $7.63 | $8.22 | 174,400 | — | — |
| 1991-09-09 | $7.50 | $8.09 | 104,000 | — | — |
| 1991-09-06 | $7.50 | $8.09 | 68,000 | — | — |
| 1991-09-05 | $7.47 | $8.06 | 124,000 | — | — |
| 1991-09-04 | $7.19 | $7.75 | 11,200 | — | — |
| 1991-09-03 | $7.19 | $7.75 | 16,800 | — | — |
| 1991-08-30 | $7.38 | $7.95 | 93,600 | — | — |
| 1991-08-29 | $7.00 | $7.55 | 191,200 | — | — |
| 1991-08-28 | $6.94 | $7.48 | 13,600 | — | — |
| 1991-08-27 | $6.97 | $7.49 | 309,600 | — | — |
| 1991-08-26 | $6.88 | $7.39 | 19,200 | — | — |
| 1991-08-23 | $6.81 | $7.32 | 12,800 | — | — |
| 1991-08-22 | $6.81 | $7.32 | 136,800 | — | — |
| 1991-08-21 | $6.75 | $7.25 | 36,800 | — | — |
| 1991-08-20 | $6.50 | $6.99 | 88,800 | — | — |
| 1991-08-19 | $6.38 | $6.85 | 56,000 | — | — |
| 1991-08-16 | $6.66 | $7.15 | 137,600 | — | — |
| 1991-08-15 | $6.50 | $6.99 | 4,800 | — | — |
| 1991-08-14 | $6.63 | $7.12 | 37,600 | — | — |
| 1991-08-13 | $6.50 | $6.99 | 48,800 | — | — |
| 1991-08-12 | $6.63 | $7.12 | 342,400 | — | — |
| 1991-08-09 | $6.63 | $7.12 | 23,200 | — | — |
| 1991-08-08 | $6.69 | $7.19 | 4,000 | — | — |
| 1991-08-07 | $6.69 | $7.19 | 992,000 | — | — |
| 1991-08-06 | $6.63 | $7.12 | 14,400 | — | — |
| 1991-08-05 | $6.50 | $6.99 | 8,000 | — | — |
| 1991-08-02 | $6.44 | $6.92 | 16,000 | — | — |
| 1991-08-01 | $6.47 | $6.95 | 203,200 | — | — |
| 1991-07-31 | $6.63 | $7.12 | 3,200 | — | — |
| 1991-07-30 | $6.50 | $6.99 | 800 | — | — |
| 1991-07-29 | $6.50 | $6.99 | 74,400 | — | — |
| 1991-07-26 | $6.44 | $6.92 | 8,800 | — | — |
| 1991-07-25 | $6.56 | $7.05 | 414,400 | — | — |
| 1991-07-24 | $6.63 | $7.12 | 40,000 | — | — |
| 1991-07-23 | $6.66 | $7.15 | 388,000 | — | — |
| 1991-07-22 | $6.66 | $7.15 | 0 | — | — |
| 1991-07-19 | $6.66 | $7.15 | 22,400 | — | — |
| 1991-07-18 | $6.59 | $7.09 | 5,600 | — | — |
| 1991-07-17 | $6.59 | $7.09 | 137,600 | — | — |
| 1991-07-16 | $6.59 | $7.09 | 9,600 | — | — |
| 1991-07-15 | $6.63 | $7.12 | 128,800 | — | — |
| 1991-07-12 | $6.75 | $7.25 | 84,000 | — | — |
| 1991-07-11 | $6.59 | $7.09 | 105,600 | — | — |
| 1991-07-10 | $6.63 | $7.12 | 126,400 | — | — |
| 1991-07-09 | $6.69 | $7.19 | 14,400 | — | — |
| 1991-07-08 | $6.63 | $7.12 | 84,800 | — | — |
| 1991-07-05 | $6.59 | $7.09 | 0 | — | — |
| 1991-07-03 | $6.59 | $7.09 | 44,000 | — | — |
| 1991-07-02 | $6.69 | $7.19 | 236,800 | — | — |
| 1991-07-01 | $6.75 | $7.25 | 105,600 | — | — |
| 1991-06-28 | $6.59 | $7.09 | 90,400 | — | — |
| 1991-06-27 | $6.63 | $7.12 | 620,000 | — | — |
| 1991-06-26 | $6.81 | $7.32 | 73,600 | — | — |
| 1991-06-25 | $6.81 | $7.32 | 28,800 | — | — |
| 1991-06-24 | $6.70 | $7.20 | 7,200 | — | — |
| 1991-06-21 | $6.59 | $7.09 | 90,400 | — | — |
| 1991-06-20 | $6.50 | $6.99 | 44,000 | — | — |
| 1991-06-19 | $6.47 | $6.95 | 12,800 | — | — |
| 1991-06-18 | $6.56 | $7.05 | 103,200 | — | — |
| 1991-06-17 | $6.44 | $6.92 | 55,200 | — | — |
| 1991-06-14 | $6.31 | $6.78 | 18,400 | — | — |
| 1991-06-13 | $6.41 | $6.89 | 84,000 | — | — |
| 1991-06-12 | $6.56 | $7.05 | 3,200 | — | — |
| 1991-06-11 | $6.31 | $6.78 | 6,400 | — | — |
| 1991-06-10 | $6.44 | $6.92 | 18,400 | — | — |
| 1991-06-07 | $6.34 | $6.82 | 40,000 | — | — |
| 1991-06-06 | $6.25 | $6.72 | 51,200 | — | — |
| 1991-06-05 | $6.25 | $6.72 | 4,000 | — | — |
| 1991-06-04 | $6.25 | $6.72 | 8,000 | — | — |
| 1991-06-03 | $6.28 | $6.75 | 157,600 | — | — |
| 1991-05-31 | $6.19 | $6.65 | 0 | — | — |
| 1991-05-30 | $6.19 | $6.65 | 152,800 | — | — |
| 1991-05-29 | $6.19 | $6.65 | 18,400 | — | — |
| 1991-05-28 | $6.38 | $6.85 | 41,600 | — | — |
| 1991-05-24 | $6.25 | $6.72 | 183,200 | — | — |
| 1991-05-23 | $6.38 | $6.82 | 30,400 | — | — |
| 1991-05-22 | $6.25 | $6.69 | 74,400 | — | — |
| 1991-05-21 | $6.16 | $6.59 | 42,400 | — | — |
| 1991-05-20 | $6.16 | $6.59 | 31,200 | — | — |
| 1991-05-17 | $6.13 | $6.56 | 32,800 | — | — |
| 1991-05-16 | $6.00 | $6.42 | 1,600 | — | — |
| 1991-05-15 | $6.00 | $6.42 | 2,400 | — | — |
| 1991-05-14 | $6.00 | $6.42 | 15,200 | — | — |
| 1991-05-13 | $6.13 | $6.56 | 58,400 | — | — |
| 1991-05-10 | $6.19 | $6.62 | 800 | — | — |
| 1991-05-09 | $6.00 | $6.42 | 10,400 | — | — |
| 1991-05-08 | $6.16 | $6.59 | 0 | — | — |
| 1991-05-07 | $6.16 | $6.59 | 20,800 | — | — |
| 1991-05-06 | $6.19 | $6.62 | 2,400 | — | — |
| 1991-05-03 | $6.13 | $6.56 | 6,400 | — | — |
| 1991-05-02 | $6.00 | $6.42 | 14,400 | — | — |
| 1991-05-01 | $6.13 | $6.56 | 99,200 | — | — |
| 1991-04-30 | $6.19 | $6.62 | 21,600 | — | — |
| 1991-04-29 | $6.11 | $6.54 | 26,400 | — | — |
| 1991-04-26 | $6.19 | $6.62 | 12,800 | — | — |
| 1991-04-25 | $6.00 | $6.42 | 0 | — | — |
| 1991-04-24 | $6.00 | $6.42 | 3,200 | — | — |
| 1991-04-23 | $6.00 | $6.42 | 4,000 | — | — |
| 1991-04-22 | $6.00 | $6.42 | 38,400 | — | — |
| 1991-04-19 | $6.00 | $6.42 | 2,400 | — | — |
| 1991-04-18 | $6.25 | $6.69 | 8,800 | — | — |
| 1991-04-17 | $6.19 | $6.62 | 12,000 | — | — |
| 1991-04-16 | $6.09 | $6.52 | 0 | — | — |
| 1991-04-15 | $6.09 | $6.52 | 38,400 | — | — |
| 1991-04-12 | $6.00 | $6.42 | 10,400 | — | — |
| 1991-04-11 | $6.00 | $6.42 | 8,800 | — | — |
| 1991-04-10 | $6.13 | $6.56 | 117,600 | — | — |
| 1991-04-09 | $6.13 | $6.56 | 0 | — | — |
| 1991-04-08 | $6.13 | $6.56 | 3,200 | — | — |
| 1991-04-05 | $6.13 | $6.56 | 156,800 | — | — |
| 1991-04-04 | $6.00 | $6.42 | 112,800 | — | — |
| 1991-04-03 | $6.13 | $6.56 | 9,600 | — | — |
| 1991-04-02 | $6.08 | $6.51 | 120,800 | — | — |
| 1991-04-01 | $6.00 | $6.42 | 8,800 | — | — |
| 1991-03-28 | $6.00 | $6.42 | 149,600 | — | — |
| 1991-03-27 | $6.00 | $6.42 | 1,600 | — | — |
| 1991-03-26 | $5.88 | $6.29 | 20,800 | — | — |
| 1991-03-25 | $5.88 | $6.29 | 6,400 | — | — |
| 1991-03-22 | $6.06 | $6.49 | 800 | — | — |
| 1991-03-21 | $6.06 | $6.49 | 49,600 | — | — |
| 1991-03-20 | $6.03 | $6.46 | 49,600 | — | — |
| 1991-03-19 | $6.00 | $6.42 | 28,800 | — | — |
| 1991-03-18 | $6.00 | $6.42 | 18,400 | — | — |
| 1991-03-15 | $6.16 | $6.59 | 461,600 | — | — |
| 1991-03-14 | $6.28 | $6.72 | 127,200 | — | — |
| 1991-03-13 | $6.19 | $6.62 | 3,200 | — | — |
| 1991-03-12 | $6.34 | $6.79 | 51,200 | — | — |
| 1991-03-11 | $6.23 | $6.67 | 9,600 | — | — |
| 1991-03-08 | $6.25 | $6.69 | 36,000 | — | — |
| 1991-03-07 | $6.41 | $6.86 | 57,600 | — | — |
| 1991-03-06 | $6.22 | $6.66 | 15,200 | — | — |
| 1991-03-05 | $6.22 | $6.66 | 121,600 | — | — |
| 1991-03-04 | $6.22 | $6.66 | 337,600 | — | — |
| 1991-03-01 | $6.28 | $6.72 | 305,600 | — | — |
| 1991-02-28 | $6.22 | $6.66 | 87,200 | — | — |
| 1991-02-27 | $6.34 | $6.79 | 78,400 | — | — |
| 1991-02-26 | $6.13 | $6.56 | 172,000 | — | — |
| 1991-02-25 | $6.31 | $6.76 | 4,800 | — | — |
| 1991-02-22 | $6.25 | $6.66 | 800 | — | — |
| 1991-02-21 | $6.25 | $6.66 | 6,400 | — | — |
| 1991-02-20 | $6.06 | $6.46 | 2,400 | — | — |
| 1991-02-19 | $6.13 | $6.53 | 5,600 | — | — |
| 1991-02-15 | $6.31 | $6.73 | 51,200 | — | — |
| 1991-02-14 | $6.31 | $6.73 | 23,200 | — | — |
| 1991-02-13 | $6.06 | $6.46 | 179,200 | — | — |
| 1991-02-12 | $6.13 | $6.53 | 16,000 | — | — |
| 1991-02-11 | $6.13 | $6.53 | 21,600 | — | — |
| 1991-02-08 | $6.09 | $6.50 | 13,600 | — | — |
| 1991-02-07 | $5.94 | $6.33 | 36,000 | — | — |
| 1991-02-06 | $6.06 | $6.46 | 1,600 | — | — |
| 1991-02-05 | $6.03 | $6.43 | 95,200 | — | — |
| 1991-02-04 | $6.03 | $6.43 | 6,400 | — | — |
| 1991-02-01 | $5.81 | $6.20 | 66,400 | — | — |
| 1991-01-31 | $5.81 | $6.20 | 21,600 | — | — |
| 1991-01-30 | $5.63 | $6.00 | 29,600 | — | — |
| 1991-01-29 | $5.63 | $6.00 | 3,200 | — | — |
| 1991-01-28 | $5.63 | $6.00 | 4,000 | — | — |
| 1991-01-25 | $5.75 | $6.13 | 52,000 | — | — |
| 1991-01-24 | $5.66 | $6.03 | 64,000 | — | — |
| 1991-01-23 | $5.88 | $6.26 | 8,000 | — | — |
| 1991-01-22 | $5.88 | $6.26 | 4,800 | — | — |
| 1991-01-21 | $5.66 | $6.03 | 12,000 | — | — |
| 1991-01-18 | $5.66 | $6.03 | 18,400 | — | — |
| 1991-01-17 | $5.84 | $6.23 | 112,800 | — | — |
| 1991-01-16 | $5.63 | $6.00 | 12,800 | — | — |
| 1991-01-15 | $5.59 | $5.96 | 105,600 | — | — |
| 1991-01-14 | $5.63 | $6.00 | 67,200 | — | — |
| 1991-01-11 | $5.69 | $6.06 | 22,400 | — | — |
| 1991-01-10 | $5.56 | $5.93 | 92,000 | — | — |
| 1991-01-09 | $5.56 | $5.93 | 35,200 | — | — |
| 1991-01-08 | $5.56 | $5.93 | 172,000 | — | — |
| 1991-01-07 | $5.56 | $5.93 | 10,400 | — | — |
| 1991-01-04 | $5.56 | $5.93 | 8,800 | — | — |
| 1991-01-03 | $5.69 | $6.06 | 67,200 | — | — |
| 1991-01-02 | $5.75 | $6.13 | 58,400 | — | — |