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 | $8.31 | $9.38 | 627,000 | — | — |
| 1991-12-30 | $8.38 | $9.45 | 1,113,000 | — | — |
| 1991-12-27 | $8.38 | $9.45 | 562,800 | — | — |
| 1991-12-26 | $8.35 | $9.43 | 249,000 | — | — |
| 1991-12-24 | $8.31 | $9.38 | 642,000 | — | — |
| 1991-12-23 | $8.17 | $9.22 | 740,400 | — | — |
| 1991-12-20 | $8.08 | $9.12 | 456,600 | — | — |
| 1991-12-19 | $8.08 | $9.12 | 87,600 | — | — |
| 1991-12-18 | $8.04 | $9.07 | 281,400 | — | — |
| 1991-12-17 | $8.04 | $9.07 | 152,400 | — | — |
| 1991-12-16 | $8.13 | $9.17 | 1,102,200 | — | — |
| 1991-12-13 | $8.02 | $9.05 | 897,000 | — | — |
| 1991-12-12 | $7.92 | $8.93 | 1,329,000 | — | — |
| 1991-12-11 | $7.73 | $8.72 | 613,200 | — | — |
| 1991-12-10 | $7.71 | $8.70 | 880,800 | — | — |
| 1991-12-09 | $7.83 | $8.84 | 364,200 | — | — |
| 1991-12-06 | $7.88 | $8.89 | 337,200 | — | — |
| 1991-12-05 | $7.90 | $8.91 | 99,600 | — | — |
| 1991-12-04 | $7.85 | $8.86 | 370,200 | — | — |
| 1991-12-03 | $7.92 | $8.89 | 75,600 | — | — |
| 1991-12-02 | $7.85 | $8.82 | 445,200 | — | — |
| 1991-11-29 | $7.83 | $8.79 | 151,800 | — | — |
| 1991-11-27 | $7.77 | $8.72 | 147,600 | — | — |
| 1991-11-26 | $7.71 | $8.65 | 411,600 | — | — |
| 1991-11-25 | $7.60 | $8.54 | 510,000 | — | — |
| 1991-11-22 | $7.60 | $8.54 | 192,600 | — | — |
| 1991-11-21 | $7.67 | $8.61 | 163,200 | — | — |
| 1991-11-20 | $7.58 | $8.51 | 483,600 | — | — |
| 1991-11-19 | $7.67 | $8.61 | 514,200 | — | — |
| 1991-11-18 | $7.83 | $8.79 | 507,600 | — | — |
| 1991-11-15 | $7.54 | $8.47 | 746,400 | — | — |
| 1991-11-14 | $7.92 | $8.89 | 280,800 | — | — |
| 1991-11-13 | $7.96 | $8.93 | 571,200 | — | — |
| 1991-11-12 | $7.88 | $8.84 | 442,200 | — | — |
| 1991-11-11 | $8.04 | $9.03 | 531,000 | — | — |
| 1991-11-08 | $8.04 | $9.03 | 334,200 | — | — |
| 1991-11-07 | $8.08 | $9.08 | 561,600 | — | — |
| 1991-11-06 | $8.08 | $9.08 | 615,600 | — | — |
| 1991-11-05 | $8.04 | $9.03 | 1,202,400 | — | — |
| 1991-11-04 | $8.17 | $9.17 | 549,600 | — | — |
| 1991-11-01 | $8.21 | $9.22 | 358,200 | — | — |
| 1991-10-31 | $8.13 | $9.12 | 251,400 | — | — |
| 1991-10-30 | $8.21 | $9.22 | 297,600 | — | — |
| 1991-10-29 | $8.06 | $9.05 | 1,136,400 | — | — |
| 1991-10-28 | $7.92 | $8.89 | 211,800 | — | — |
| 1991-10-25 | $8.00 | $8.98 | 91,200 | — | — |
| 1991-10-24 | $8.02 | $9.01 | 277,200 | — | — |
| 1991-10-23 | $8.00 | $8.98 | 527,400 | — | — |
| 1991-10-22 | $7.88 | $8.84 | 976,800 | — | — |
| 1991-10-21 | $7.83 | $8.79 | 369,600 | — | — |
| 1991-10-18 | $7.92 | $8.89 | 729,000 | — | — |
| 1991-10-17 | $7.92 | $8.89 | 1,314,000 | — | — |
| 1991-10-16 | $8.21 | $9.22 | 1,402,800 | — | — |
| 1991-10-15 | $8.42 | $9.45 | 832,800 | — | — |
| 1991-10-14 | $8.58 | $9.64 | 547,800 | — | — |
| 1991-10-11 | $8.46 | $9.50 | 729,600 | — | — |
| 1991-10-10 | $8.29 | $9.31 | 360,000 | — | — |
| 1991-10-09 | $8.29 | $9.31 | 358,200 | — | — |
| 1991-10-08 | $8.29 | $9.31 | 174,600 | — | — |
| 1991-10-07 | $8.21 | $9.22 | 264,000 | — | — |
| 1991-10-04 | $8.33 | $9.36 | 205,200 | — | — |
| 1991-10-03 | $8.29 | $9.31 | 444,600 | — | — |
| 1991-10-02 | $8.25 | $9.26 | 323,400 | — | — |
| 1991-10-01 | $8.17 | $9.17 | 696,000 | — | — |
| 1991-09-30 | $8.21 | $9.22 | 404,400 | — | — |
| 1991-09-27 | $8.04 | $9.03 | 161,400 | — | — |
| 1991-09-26 | $7.98 | $8.96 | 81,000 | — | — |
| 1991-09-25 | $7.94 | $8.91 | 477,000 | — | — |
| 1991-09-24 | $7.88 | $8.84 | 90,000 | — | — |
| 1991-09-23 | $7.96 | $8.93 | 273,000 | — | — |
| 1991-09-20 | $7.88 | $8.84 | 427,200 | — | — |
| 1991-09-19 | $7.79 | $8.75 | 160,200 | — | — |
| 1991-09-18 | $7.77 | $8.72 | 196,800 | — | — |
| 1991-09-17 | $7.77 | $8.72 | 159,000 | — | — |
| 1991-09-16 | $7.75 | $8.70 | 757,800 | — | — |
| 1991-09-13 | $7.79 | $8.75 | 535,800 | — | — |
| 1991-09-12 | $7.75 | $8.70 | 1,008,600 | — | — |
| 1991-09-11 | $7.67 | $8.61 | 594,000 | — | — |
| 1991-09-10 | $7.73 | $8.68 | 1,273,800 | — | — |
| 1991-09-09 | $7.83 | $8.79 | 56,400 | — | — |
| 1991-09-06 | $7.92 | $8.89 | 210,600 | — | — |
| 1991-09-05 | $7.88 | $8.84 | 493,200 | — | — |
| 1991-09-04 | $7.96 | $8.93 | 126,600 | — | — |
| 1991-09-03 | $7.98 | $8.95 | 875,400 | — | — |
| 1991-08-30 | $7.96 | $8.93 | 149,400 | — | — |
| 1991-08-29 | $7.88 | $8.84 | 214,800 | — | — |
| 1991-08-28 | $7.96 | $8.93 | 573,000 | — | — |
| 1991-08-27 | $7.83 | $8.79 | 304,200 | — | — |
| 1991-08-26 | $7.75 | $8.70 | 491,400 | — | — |
| 1991-08-23 | $7.71 | $8.65 | 314,400 | — | — |
| 1991-08-22 | $7.75 | $8.70 | 238,800 | — | — |
| 1991-08-21 | $7.71 | $8.65 | 316,800 | — | — |
| 1991-08-20 | $7.33 | $8.23 | 240,000 | — | — |
| 1991-08-19 | $7.35 | $8.25 | 384,600 | — | — |
| 1991-08-16 | $7.65 | $8.58 | 784,800 | — | — |
| 1991-08-15 | $7.65 | $8.58 | 890,400 | — | — |
| 1991-08-14 | $7.71 | $8.65 | 396,000 | — | — |
| 1991-08-13 | $7.58 | $8.51 | 971,400 | — | — |
| 1991-08-12 | $7.46 | $8.37 | 531,000 | — | — |
| 1991-08-09 | $7.38 | $8.28 | 436,800 | — | — |
| 1991-08-08 | $7.35 | $8.25 | 556,800 | — | — |
| 1991-08-07 | $7.29 | $8.18 | 494,400 | — | — |
| 1991-08-06 | $7.21 | $8.09 | 238,800 | — | — |
| 1991-08-05 | $7.23 | $8.11 | 572,400 | — | — |
| 1991-08-02 | $7.42 | $8.32 | 483,000 | — | — |
| 1991-08-01 | $7.35 | $8.25 | 489,600 | — | — |
| 1991-07-31 | $7.42 | $8.32 | 895,200 | — | — |
| 1991-07-30 | $7.10 | $7.97 | 575,400 | — | — |
| 1991-07-29 | $7.04 | $7.90 | 250,800 | — | — |
| 1991-07-26 | $7.08 | $7.95 | 403,200 | — | — |
| 1991-07-25 | $6.96 | $7.81 | 688,200 | — | — |
| 1991-07-24 | $6.94 | $7.79 | 876,600 | — | — |
| 1991-07-23 | $7.00 | $7.86 | 446,400 | — | — |
| 1991-07-22 | $7.00 | $7.86 | 866,400 | — | — |
| 1991-07-19 | $7.08 | $7.95 | 897,600 | — | — |
| 1991-07-18 | $7.08 | $7.95 | 898,200 | — | — |
| 1991-07-17 | $7.21 | $8.09 | 1,634,400 | — | — |
| 1991-07-16 | $6.96 | $7.81 | 642,600 | — | — |
| 1991-07-15 | $6.88 | $7.72 | 385,800 | — | — |
| 1991-07-12 | $6.79 | $7.62 | 186,000 | — | — |
| 1991-07-11 | $6.77 | $7.60 | 379,200 | — | — |
| 1991-07-10 | $6.75 | $7.57 | 592,800 | — | — |
| 1991-07-09 | $6.77 | $7.60 | 291,600 | — | — |
| 1991-07-08 | $6.75 | $7.57 | 469,200 | — | — |
| 1991-07-05 | $6.63 | $7.43 | 148,200 | — | — |
| 1991-07-03 | $6.67 | $7.48 | 527,400 | — | — |
| 1991-07-02 | $6.71 | $7.53 | 812,400 | — | — |
| 1991-07-01 | $6.58 | $7.39 | 591,000 | — | — |
| 1991-06-28 | $6.33 | $7.11 | 429,000 | — | — |
| 1991-06-27 | $6.25 | $7.01 | 127,800 | — | — |
| 1991-06-26 | $6.21 | $6.97 | 1,186,200 | — | — |
| 1991-06-25 | $6.25 | $7.01 | 494,400 | — | — |
| 1991-06-24 | $6.25 | $7.01 | 68,400 | — | — |
| 1991-06-21 | $6.29 | $7.06 | 124,800 | — | — |
| 1991-06-20 | $6.25 | $7.01 | 648,000 | — | — |
| 1991-06-19 | $6.29 | $7.06 | 466,800 | — | — |
| 1991-06-18 | $6.33 | $7.11 | 222,600 | — | — |
| 1991-06-17 | $6.29 | $7.06 | 246,600 | — | — |
| 1991-06-14 | $6.29 | $7.06 | 616,200 | — | — |
| 1991-06-13 | $6.29 | $7.06 | 97,800 | — | — |
| 1991-06-12 | $6.31 | $7.08 | 109,200 | — | — |
| 1991-06-11 | $6.42 | $7.20 | 626,400 | — | — |
| 1991-06-10 | $6.33 | $7.11 | 82,200 | — | — |
| 1991-06-07 | $6.35 | $7.13 | 68,400 | — | — |
| 1991-06-06 | $6.42 | $7.20 | 109,800 | — | — |
| 1991-06-05 | $6.50 | $7.29 | 805,800 | — | — |
| 1991-06-04 | $6.48 | $7.27 | 319,200 | — | — |
| 1991-06-03 | $6.42 | $7.16 | 153,000 | — | — |
| 1991-05-31 | $6.42 | $7.16 | 681,600 | — | — |
| 1991-05-30 | $6.33 | $7.07 | 628,200 | — | — |
| 1991-05-29 | $6.25 | $6.98 | 1,141,800 | — | — |
| 1991-05-28 | $6.29 | $7.02 | 645,000 | — | — |
| 1991-05-24 | $6.21 | $6.93 | 41,400 | — | — |
| 1991-05-23 | $6.21 | $6.93 | 91,800 | — | — |
| 1991-05-22 | $6.21 | $6.93 | 178,200 | — | — |
| 1991-05-21 | $6.29 | $7.02 | 148,800 | — | — |
| 1991-05-20 | $6.29 | $7.02 | 118,200 | — | — |
| 1991-05-17 | $6.17 | $6.88 | 483,600 | — | — |
| 1991-05-16 | $6.13 | $6.84 | 87,600 | — | — |
| 1991-05-15 | $6.15 | $6.86 | 308,400 | — | — |
| 1991-05-14 | $6.33 | $7.07 | 358,800 | — | — |
| 1991-05-13 | $6.25 | $6.98 | 173,400 | — | — |
| 1991-05-10 | $6.25 | $6.98 | 139,200 | — | — |
| 1991-05-09 | $6.29 | $7.02 | 295,200 | — | — |
| 1991-05-08 | $6.46 | $7.21 | 162,000 | — | — |
| 1991-05-07 | $6.44 | $7.18 | 1,030,200 | — | — |
| 1991-05-06 | $6.46 | $7.21 | 408,000 | — | — |
| 1991-05-03 | $6.58 | $7.35 | 207,600 | — | — |
| 1991-05-02 | $6.54 | $7.30 | 1,137,600 | — | — |
| 1991-05-01 | $6.58 | $7.35 | 951,000 | — | — |
| 1991-04-30 | $6.54 | $7.30 | 474,000 | — | — |
| 1991-04-29 | $6.44 | $7.18 | 736,200 | — | — |
| 1991-04-26 | $6.25 | $6.98 | 496,800 | — | — |
| 1991-04-25 | $6.25 | $6.98 | 357,600 | — | — |
| 1991-04-24 | $6.29 | $7.02 | 83,400 | — | — |
| 1991-04-23 | $6.31 | $7.05 | 230,400 | — | — |
| 1991-04-22 | $6.25 | $6.98 | 387,600 | — | — |
| 1991-04-19 | $6.38 | $7.11 | 120,600 | — | — |
| 1991-04-18 | $6.38 | $7.11 | 1,120,800 | — | — |
| 1991-04-17 | $6.58 | $7.35 | 841,800 | — | — |
| 1991-04-16 | $6.54 | $7.30 | 208,800 | — | — |
| 1991-04-15 | $6.46 | $7.21 | 393,000 | — | — |
| 1991-04-12 | $6.38 | $7.11 | 878,400 | — | — |
| 1991-04-11 | $6.25 | $6.98 | 744,600 | — | — |
| 1991-04-10 | $6.04 | $6.74 | 162,600 | — | — |
| 1991-04-09 | $6.13 | $6.84 | 203,400 | — | — |
| 1991-04-08 | $6.17 | $6.88 | 294,600 | — | — |
| 1991-04-05 | $6.29 | $7.02 | 44,400 | — | — |
| 1991-04-04 | $6.33 | $7.07 | 190,800 | — | — |
| 1991-04-03 | $6.23 | $6.95 | 605,400 | — | — |
| 1991-04-02 | $6.13 | $6.84 | 291,600 | — | — |
| 1991-04-01 | $6.21 | $6.93 | 435,000 | — | — |
| 1991-03-28 | $6.21 | $6.93 | 328,800 | — | — |
| 1991-03-27 | $6.17 | $6.88 | 323,400 | — | — |
| 1991-03-26 | $6.25 | $6.98 | 154,200 | — | — |
| 1991-03-25 | $6.08 | $6.79 | 179,400 | — | — |
| 1991-03-22 | $6.02 | $6.72 | 57,600 | — | — |
| 1991-03-21 | $6.00 | $6.70 | 258,600 | — | — |
| 1991-03-20 | $5.88 | $6.56 | 36,600 | — | — |
| 1991-03-19 | $5.92 | $6.60 | 591,600 | — | — |
| 1991-03-18 | $5.96 | $6.65 | 678,600 | — | — |
| 1991-03-15 | $6.13 | $6.84 | 268,800 | — | — |
| 1991-03-14 | $6.00 | $6.70 | 427,200 | — | — |
| 1991-03-13 | $6.00 | $6.70 | 381,000 | — | — |
| 1991-03-12 | $5.88 | $6.56 | 136,800 | — | — |
| 1991-03-11 | $5.92 | $6.60 | 1,457,400 | — | — |
| 1991-03-08 | $5.88 | $6.56 | 108,600 | — | — |
| 1991-03-07 | $5.83 | $6.51 | 166,800 | — | — |
| 1991-03-06 | $5.85 | $6.53 | 259,800 | — | — |
| 1991-03-05 | $5.79 | $6.46 | 1,123,800 | — | — |
| 1991-03-04 | $5.69 | $6.35 | 379,800 | — | — |
| 1991-03-01 | $5.63 | $6.24 | 753,600 | — | — |
| 1991-02-28 | $5.58 | $6.19 | 91,800 | — | — |
| 1991-02-27 | $5.67 | $6.29 | 865,800 | — | — |
| 1991-02-26 | $5.65 | $6.26 | 478,200 | — | — |
| 1991-02-25 | $5.63 | $6.24 | 153,000 | — | — |
| 1991-02-22 | $5.63 | $6.24 | 952,200 | — | — |
| 1991-02-21 | $5.58 | $6.19 | 705,600 | — | — |
| 1991-02-20 | $5.54 | $6.15 | 1,092,600 | — | — |
| 1991-02-19 | $5.46 | $6.05 | 1,570,800 | — | — |
| 1991-02-15 | $5.46 | $6.05 | 1,226,400 | — | — |
| 1991-02-14 | $5.27 | $5.85 | 1,570,200 | — | — |
| 1991-02-13 | $5.38 | $5.96 | 648,000 | — | — |
| 1991-02-12 | $5.48 | $6.08 | 976,200 | — | — |
| 1991-02-11 | $5.54 | $6.15 | 772,800 | — | — |
| 1991-02-08 | $5.54 | $6.15 | 1,036,200 | — | — |
| 1991-02-07 | $5.54 | $6.15 | 759,600 | — | — |
| 1991-02-06 | $5.58 | $6.19 | 1,182,000 | — | — |
| 1991-02-05 | $5.50 | $6.10 | 799,200 | — | — |
| 1991-02-04 | $5.17 | $5.73 | 313,200 | — | — |
| 1991-02-01 | $5.13 | $5.68 | 396,600 | — | — |
| 1991-01-31 | $5.17 | $5.73 | 452,400 | — | — |
| 1991-01-30 | $5.08 | $5.64 | 864,000 | — | — |
| 1991-01-29 | $5.04 | $5.59 | 421,800 | — | — |
| 1991-01-28 | $5.00 | $5.55 | 600,000 | — | — |
| 1991-01-25 | $5.04 | $5.59 | 1,024,200 | — | — |
| 1991-01-24 | $4.92 | $5.45 | 700,200 | — | — |
| 1991-01-23 | $4.88 | $5.41 | 100,800 | — | — |
| 1991-01-22 | $4.79 | $5.31 | 514,200 | — | — |
| 1991-01-21 | $4.75 | $5.27 | 366,600 | — | — |
| 1991-01-18 | $4.67 | $5.18 | 78,000 | — | — |
| 1991-01-17 | $4.71 | $5.22 | 620,400 | — | — |
| 1991-01-16 | $4.63 | $5.13 | 233,400 | — | — |
| 1991-01-15 | $4.58 | $5.08 | 54,000 | — | — |
| 1991-01-14 | $4.58 | $5.08 | 396,600 | — | — |
| 1991-01-11 | $4.63 | $5.13 | 59,400 | — | — |
| 1991-01-10 | $4.67 | $5.18 | 176,400 | — | — |
| 1991-01-09 | $4.75 | $5.27 | 306,000 | — | — |
| 1991-01-08 | $4.63 | $5.13 | 372,000 | — | — |
| 1991-01-07 | $4.56 | $5.06 | 537,000 | — | — |
| 1991-01-04 | $4.71 | $5.22 | 235,200 | — | — |
| 1991-01-03 | $4.83 | $5.36 | 530,400 | — | — |
| 1991-01-02 | $4.88 | $5.41 | 858,600 | — | — |