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 | $7.44 | $9.17 | 58,000 | — | — |
| 1991-12-30 | $7.53 | $9.28 | 85,200 | — | — |
| 1991-12-27 | $7.47 | $9.21 | 241,200 | — | — |
| 1991-12-26 | $7.44 | $9.17 | 136,000 | — | — |
| 1991-12-24 | $7.25 | $8.94 | 85,600 | — | — |
| 1991-12-23 | $7.06 | $8.71 | 148,800 | — | — |
| 1991-12-20 | $6.84 | $8.44 | 52,800 | — | — |
| 1991-12-19 | $6.94 | $8.55 | 168,400 | — | — |
| 1991-12-18 | $7.00 | $8.63 | 31,600 | — | — |
| 1991-12-17 | $7.00 | $8.63 | 476,000 | — | — |
| 1991-12-16 | $7.09 | $8.74 | 161,600 | — | — |
| 1991-12-13 | $7.28 | $8.98 | 101,600 | — | — |
| 1991-12-12 | $7.38 | $9.09 | 84,000 | — | — |
| 1991-12-11 | $7.31 | $9.01 | 255,600 | — | — |
| 1991-12-10 | $7.47 | $9.21 | 365,200 | — | — |
| 1991-12-09 | $7.47 | $9.21 | 373,200 | — | — |
| 1991-12-06 | $7.44 | $9.17 | 89,600 | — | — |
| 1991-12-05 | $7.28 | $8.98 | 483,600 | — | — |
| 1991-12-04 | $7.16 | $8.82 | 67,200 | — | — |
| 1991-12-03 | $7.19 | $8.86 | 218,000 | — | — |
| 1991-12-02 | $7.25 | $8.94 | 275,600 | — | — |
| 1991-11-29 | $7.28 | $8.98 | 47,600 | — | — |
| 1991-11-27 | $7.22 | $8.90 | 85,600 | — | — |
| 1991-11-26 | $7.09 | $8.74 | 164,400 | — | — |
| 1991-11-25 | $7.13 | $8.78 | 267,200 | — | — |
| 1991-11-22 | $7.03 | $8.67 | 238,000 | — | — |
| 1991-11-21 | $6.94 | $8.55 | 17,200 | — | — |
| 1991-11-20 | $6.97 | $8.59 | 166,000 | — | — |
| 1991-11-19 | $7.09 | $8.74 | 244,400 | — | — |
| 1991-11-18 | $7.25 | $8.94 | 262,400 | — | — |
| 1991-11-15 | $7.34 | $9.05 | 197,600 | — | — |
| 1991-11-14 | $7.25 | $8.94 | 334,400 | — | — |
| 1991-11-13 | $7.13 | $8.78 | 132,800 | — | — |
| 1991-11-12 | $7.13 | $8.78 | 110,800 | — | — |
| 1991-11-11 | $6.97 | $8.59 | 198,400 | — | — |
| 1991-11-08 | $7.03 | $8.67 | 272,800 | — | — |
| 1991-11-07 | $7.09 | $8.74 | 207,600 | — | — |
| 1991-11-06 | $6.88 | $8.48 | 336,800 | — | — |
| 1991-11-05 | $6.75 | $8.32 | 30,800 | — | — |
| 1991-11-04 | $6.66 | $8.21 | 45,200 | — | — |
| 1991-11-01 | $6.66 | $8.21 | 74,800 | — | — |
| 1991-10-31 | $6.56 | $8.09 | 84,800 | — | — |
| 1991-10-30 | $6.50 | $8.01 | 464,000 | — | — |
| 1991-10-29 | $6.31 | $7.78 | 201,600 | — | — |
| 1991-10-28 | $6.38 | $7.86 | 366,400 | — | — |
| 1991-10-25 | $6.44 | $7.94 | 239,600 | — | — |
| 1991-10-24 | $6.50 | $8.01 | 662,000 | — | — |
| 1991-10-23 | $6.19 | $7.63 | 455,200 | — | — |
| 1991-10-22 | $6.06 | $7.47 | 289,200 | — | — |
| 1991-10-21 | $6.00 | $7.40 | 314,000 | — | — |
| 1991-10-18 | $6.16 | $7.59 | 82,800 | — | — |
| 1991-10-17 | $6.25 | $7.70 | 63,200 | — | — |
| 1991-10-16 | $6.34 | $7.82 | 162,800 | — | — |
| 1991-10-15 | $6.38 | $7.86 | 271,600 | — | — |
| 1991-10-14 | $6.38 | $7.86 | 395,200 | — | — |
| 1991-10-11 | $6.72 | $8.28 | 66,000 | — | — |
| 1991-10-10 | $6.81 | $8.40 | 162,800 | — | — |
| 1991-10-09 | $6.97 | $8.59 | 170,400 | — | — |
| 1991-10-08 | $6.97 | $8.59 | 88,800 | — | — |
| 1991-10-07 | $7.00 | $8.54 | 122,800 | — | — |
| 1991-10-04 | $7.00 | $8.54 | 132,400 | — | — |
| 1991-10-03 | $7.06 | $8.61 | 120,800 | — | — |
| 1991-10-02 | $7.16 | $8.73 | 317,200 | — | — |
| 1991-10-01 | $7.06 | $8.61 | 45,600 | — | — |
| 1991-09-30 | $7.22 | $8.80 | 80,400 | — | — |
| 1991-09-27 | $7.16 | $8.73 | 57,200 | — | — |
| 1991-09-26 | $7.09 | $8.65 | 100,000 | — | — |
| 1991-09-25 | $7.13 | $8.69 | 31,200 | — | — |
| 1991-09-24 | $7.09 | $8.65 | 135,600 | — | — |
| 1991-09-23 | $6.91 | $8.42 | 152,800 | — | — |
| 1991-09-20 | $7.06 | $8.61 | 86,000 | — | — |
| 1991-09-19 | $7.06 | $8.61 | 58,000 | — | — |
| 1991-09-18 | $7.00 | $8.54 | 22,000 | — | — |
| 1991-09-17 | $7.00 | $8.54 | 193,200 | — | — |
| 1991-09-16 | $6.94 | $8.46 | 152,000 | — | — |
| 1991-09-13 | $7.00 | $8.54 | 226,800 | — | — |
| 1991-09-12 | $7.00 | $8.54 | 147,200 | — | — |
| 1991-09-11 | $7.06 | $8.61 | 118,000 | — | — |
| 1991-09-10 | $7.06 | $8.61 | 246,000 | — | — |
| 1991-09-09 | $7.06 | $8.61 | 31,200 | — | — |
| 1991-09-06 | $7.13 | $8.69 | 300,800 | — | — |
| 1991-09-05 | $7.19 | $8.77 | 99,600 | — | — |
| 1991-09-04 | $7.19 | $8.77 | 20,400 | — | — |
| 1991-09-03 | $7.25 | $8.84 | 49,200 | — | — |
| 1991-08-30 | $7.31 | $8.92 | 88,800 | — | — |
| 1991-08-29 | $7.34 | $8.96 | 85,200 | — | — |
| 1991-08-28 | $7.25 | $8.84 | 256,800 | — | — |
| 1991-08-27 | $7.38 | $8.99 | 86,000 | — | — |
| 1991-08-26 | $7.34 | $8.96 | 52,800 | — | — |
| 1991-08-23 | $7.25 | $8.84 | 90,400 | — | — |
| 1991-08-22 | $7.06 | $8.61 | 379,200 | — | — |
| 1991-08-21 | $7.03 | $8.57 | 321,600 | — | — |
| 1991-08-20 | $6.94 | $8.46 | 192,000 | — | — |
| 1991-08-19 | $6.84 | $8.35 | 93,200 | — | — |
| 1991-08-16 | $6.97 | $8.50 | 254,400 | — | — |
| 1991-08-15 | $7.16 | $8.73 | 46,800 | — | — |
| 1991-08-14 | $7.25 | $8.84 | 197,600 | — | — |
| 1991-08-13 | $7.00 | $8.54 | 79,600 | — | — |
| 1991-08-12 | $7.09 | $8.65 | 48,800 | — | — |
| 1991-08-09 | $7.06 | $8.61 | 16,000 | — | — |
| 1991-08-08 | $7.25 | $8.84 | 25,600 | — | — |
| 1991-08-07 | $7.16 | $8.73 | 89,600 | — | — |
| 1991-08-06 | $7.16 | $8.73 | 124,800 | — | — |
| 1991-08-05 | $7.06 | $8.61 | 261,200 | — | — |
| 1991-08-02 | $7.03 | $8.57 | 96,000 | — | — |
| 1991-08-01 | $6.94 | $8.46 | 48,000 | — | — |
| 1991-07-31 | $6.97 | $8.50 | 274,000 | — | — |
| 1991-07-30 | $6.97 | $8.50 | 118,000 | — | — |
| 1991-07-29 | $7.13 | $8.69 | 130,400 | — | — |
| 1991-07-26 | $7.25 | $8.84 | 5,139,200 | — | — |
| 1991-07-25 | $6.97 | $8.50 | 116,000 | — | — |
| 1991-07-24 | $7.22 | $8.80 | 80,400 | — | — |
| 1991-07-23 | $7.22 | $8.80 | 94,000 | — | — |
| 1991-07-22 | $7.22 | $8.80 | 66,800 | — | — |
| 1991-07-19 | $7.22 | $8.80 | 26,400 | — | — |
| 1991-07-18 | $7.16 | $8.73 | 194,800 | — | — |
| 1991-07-17 | $7.19 | $8.77 | 208,000 | — | — |
| 1991-07-16 | $7.19 | $8.77 | 29,600 | — | — |
| 1991-07-15 | $7.16 | $8.73 | 144,800 | — | — |
| 1991-07-12 | $7.13 | $8.69 | 13,200 | — | — |
| 1991-07-11 | $7.13 | $8.69 | 35,200 | — | — |
| 1991-07-10 | $7.09 | $8.65 | 21,200 | — | — |
| 1991-07-09 | $7.16 | $8.73 | 137,600 | — | — |
| 1991-07-08 | $7.25 | $8.75 | 96,800 | — | — |
| 1991-07-05 | $7.25 | $8.75 | 54,400 | — | — |
| 1991-07-03 | $7.22 | $8.71 | 44,000 | — | — |
| 1991-07-02 | $7.25 | $8.75 | 138,800 | — | — |
| 1991-07-01 | $7.00 | $8.45 | 111,200 | — | — |
| 1991-06-28 | $6.88 | $8.30 | 56,800 | — | — |
| 1991-06-27 | $6.94 | $8.37 | 87,200 | — | — |
| 1991-06-26 | $7.03 | $8.49 | 204,800 | — | — |
| 1991-06-25 | $7.13 | $8.60 | 91,600 | — | — |
| 1991-06-24 | $7.19 | $8.67 | 64,400 | — | — |
| 1991-06-21 | $7.28 | $8.79 | 36,400 | — | — |
| 1991-06-20 | $7.25 | $8.75 | 42,800 | — | — |
| 1991-06-19 | $7.25 | $8.75 | 11,200 | — | — |
| 1991-06-18 | $7.28 | $8.79 | 50,400 | — | — |
| 1991-06-17 | $7.41 | $8.94 | 42,800 | — | — |
| 1991-06-14 | $7.34 | $8.86 | 57,600 | — | — |
| 1991-06-13 | $7.31 | $8.83 | 72,800 | — | — |
| 1991-06-12 | $7.25 | $8.75 | 403,600 | — | — |
| 1991-06-11 | $7.31 | $8.83 | 39,600 | — | — |
| 1991-06-10 | $7.28 | $8.79 | 54,000 | — | — |
| 1991-06-07 | $7.34 | $8.86 | 90,800 | — | — |
| 1991-06-06 | $7.31 | $8.83 | 49,600 | — | — |
| 1991-06-05 | $7.44 | $8.98 | 137,600 | — | — |
| 1991-06-04 | $7.56 | $9.13 | 200,000 | — | — |
| 1991-06-03 | $7.56 | $9.13 | 63,200 | — | — |
| 1991-05-31 | $7.47 | $9.01 | 336,000 | — | — |
| 1991-05-30 | $7.50 | $9.05 | 182,400 | — | — |
| 1991-05-29 | $7.50 | $9.05 | 121,200 | — | — |
| 1991-05-28 | $7.44 | $8.98 | 75,200 | — | — |
| 1991-05-24 | $7.44 | $8.98 | 135,200 | — | — |
| 1991-05-23 | $7.41 | $8.94 | 353,200 | — | — |
| 1991-05-22 | $7.28 | $8.79 | 193,600 | — | — |
| 1991-05-21 | $7.28 | $8.79 | 107,200 | — | — |
| 1991-05-20 | $7.25 | $8.75 | 55,200 | — | — |
| 1991-05-17 | $7.41 | $8.94 | 279,200 | — | — |
| 1991-05-16 | $7.31 | $8.83 | 80,000 | — | — |
| 1991-05-15 | $7.19 | $8.67 | 62,800 | — | — |
| 1991-05-14 | $7.34 | $8.86 | 113,200 | — | — |
| 1991-05-13 | $7.06 | $8.52 | 105,600 | — | — |
| 1991-05-10 | $7.00 | $8.45 | 205,600 | — | — |
| 1991-05-09 | $7.00 | $8.45 | 179,600 | — | — |
| 1991-05-08 | $6.94 | $8.37 | 166,000 | — | — |
| 1991-05-07 | $6.88 | $8.30 | 247,200 | — | — |
| 1991-05-06 | $6.84 | $8.26 | 166,800 | — | — |
| 1991-05-03 | $7.03 | $8.49 | 303,200 | — | — |
| 1991-05-02 | $7.19 | $8.67 | 221,600 | — | — |
| 1991-05-01 | $7.19 | $8.67 | 223,600 | — | — |
| 1991-04-30 | $6.91 | $8.34 | 80,000 | — | — |
| 1991-04-29 | $6.91 | $8.34 | 83,200 | — | — |
| 1991-04-26 | $6.88 | $8.30 | 173,200 | — | — |
| 1991-04-25 | $6.75 | $8.15 | 141,200 | — | — |
| 1991-04-24 | $6.63 | $8.00 | 184,800 | — | — |
| 1991-04-23 | $6.59 | $7.96 | 529,200 | — | — |
| 1991-04-22 | $6.56 | $7.92 | 4,070,800 | — | — |
| 1991-04-19 | $6.59 | $7.96 | 147,600 | — | — |
| 1991-04-18 | $6.63 | $8.00 | 808,800 | — | — |
| 1991-04-17 | $6.31 | $7.62 | 190,800 | — | — |
| 1991-04-16 | $6.41 | $7.73 | 654,400 | — | — |
| 1991-04-15 | $6.38 | $7.69 | 356,400 | — | — |
| 1991-04-12 | $6.31 | $7.62 | 403,600 | — | — |
| 1991-04-11 | $6.41 | $7.73 | 602,400 | — | — |
| 1991-04-10 | $6.41 | $7.73 | 75,200 | — | — |
| 1991-04-09 | $6.44 | $7.77 | 62,400 | — | — |
| 1991-04-08 | $6.53 | $7.79 | 65,200 | — | — |
| 1991-04-05 | $6.50 | $7.75 | 39,600 | — | — |
| 1991-04-04 | $6.59 | $7.87 | 48,400 | — | — |
| 1991-04-03 | $6.66 | $7.94 | 127,200 | — | — |
| 1991-04-02 | $6.63 | $7.90 | 1,231,200 | — | — |
| 1991-04-01 | $6.41 | $7.64 | 169,200 | — | — |
| 1991-03-28 | $6.47 | $7.72 | 237,200 | — | — |
| 1991-03-27 | $6.47 | $7.72 | 171,600 | — | — |
| 1991-03-26 | $6.34 | $7.57 | 266,400 | — | — |
| 1991-03-25 | $6.28 | $7.49 | 133,200 | — | — |
| 1991-03-22 | $6.22 | $7.42 | 170,000 | — | — |
| 1991-03-21 | $6.25 | $7.46 | 189,200 | — | — |
| 1991-03-20 | $6.28 | $7.49 | 126,800 | — | — |
| 1991-03-19 | $6.34 | $7.57 | 124,400 | — | — |
| 1991-03-18 | $6.44 | $7.68 | 120,800 | — | — |
| 1991-03-15 | $6.50 | $7.75 | 56,800 | — | — |
| 1991-03-14 | $6.59 | $7.87 | 81,200 | — | — |
| 1991-03-13 | $6.56 | $7.83 | 250,000 | — | — |
| 1991-03-12 | $6.44 | $7.68 | 30,800 | — | — |
| 1991-03-11 | $6.53 | $7.79 | 372,400 | — | — |
| 1991-03-08 | $6.38 | $7.61 | 1,178,400 | — | — |
| 1991-03-07 | $6.50 | $7.75 | 60,400 | — | — |
| 1991-03-06 | $6.63 | $7.90 | 236,800 | — | — |
| 1991-03-05 | $6.75 | $8.05 | 418,800 | — | — |
| 1991-03-04 | $6.50 | $7.75 | 152,800 | — | — |
| 1991-03-01 | $6.22 | $7.42 | 109,600 | — | — |
| 1991-02-28 | $6.31 | $7.53 | 708,000 | — | — |
| 1991-02-27 | $6.38 | $7.61 | 120,400 | — | — |
| 1991-02-26 | $6.50 | $7.75 | 125,600 | — | — |
| 1991-02-25 | $6.56 | $7.83 | 95,600 | — | — |
| 1991-02-22 | $6.69 | $7.98 | 108,400 | — | — |
| 1991-02-21 | $6.69 | $7.98 | 264,800 | — | — |
| 1991-02-20 | $6.53 | $7.79 | 56,400 | — | — |
| 1991-02-19 | $6.66 | $7.94 | 90,000 | — | — |
| 1991-02-15 | $6.75 | $8.05 | 85,600 | — | — |
| 1991-02-14 | $6.47 | $7.72 | 91,600 | — | — |
| 1991-02-13 | $6.75 | $8.05 | 30,400 | — | — |
| 1991-02-12 | $6.81 | $8.13 | 519,600 | — | — |
| 1991-02-11 | $6.84 | $8.16 | 279,600 | — | — |
| 1991-02-08 | $6.69 | $7.98 | 31,200 | — | — |
| 1991-02-07 | $6.69 | $7.98 | 172,400 | — | — |
| 1991-02-06 | $6.66 | $7.94 | 123,600 | — | — |
| 1991-02-05 | $6.50 | $7.75 | 266,400 | — | — |
| 1991-02-04 | $6.53 | $7.79 | 32,400 | — | — |
| 1991-02-01 | $6.69 | $7.98 | 402,400 | — | — |
| 1991-01-31 | $6.56 | $7.83 | 53,600 | — | — |
| 1991-01-30 | $6.38 | $7.61 | 113,200 | — | — |
| 1991-01-29 | $6.28 | $7.49 | 42,000 | — | — |
| 1991-01-28 | $6.31 | $7.53 | 256,800 | — | — |
| 1991-01-25 | $6.25 | $7.46 | 282,800 | — | — |
| 1991-01-24 | $6.38 | $7.61 | 172,800 | — | — |
| 1991-01-23 | $6.34 | $7.57 | 66,000 | — | — |
| 1991-01-22 | $6.38 | $7.61 | 76,400 | — | — |
| 1991-01-21 | $6.22 | $7.42 | 155,600 | — | — |
| 1991-01-18 | $6.25 | $7.46 | 235,200 | — | — |
| 1991-01-17 | $6.41 | $7.64 | 275,600 | — | — |
| 1991-01-16 | $6.28 | $7.49 | 183,200 | — | — |
| 1991-01-15 | $6.13 | $7.31 | 113,200 | — | — |
| 1991-01-14 | $6.00 | $7.16 | 72,400 | — | — |
| 1991-01-11 | $5.97 | $7.12 | 280,400 | — | — |
| 1991-01-10 | $5.75 | $6.86 | 161,600 | — | — |
| 1991-01-09 | $5.84 | $6.97 | 144,400 | — | — |
| 1991-01-08 | $5.81 | $6.85 | 343,600 | — | — |
| 1991-01-07 | $5.78 | $6.81 | 41,200 | — | — |
| 1991-01-04 | $5.88 | $6.92 | 212,400 | — | — |
| 1991-01-03 | $5.81 | $6.85 | 88,400 | — | — |
| 1991-01-02 | $6.00 | $7.07 | 105,600 | — | — |