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 | $10.28 | $11.21 | 254,475 | — | — |
| 1991-12-30 | $9.72 | $10.61 | 144,675 | — | — |
| 1991-12-27 | $10.00 | $10.91 | 211,050 | — | — |
| 1991-12-26 | $9.78 | $10.67 | 210,825 | — | — |
| 1991-12-24 | $8.89 | $9.70 | 38,925 | — | — |
| 1991-12-23 | $8.50 | $9.27 | 117,900 | — | — |
| 1991-12-20 | $8.22 | $8.97 | 52,650 | — | — |
| 1991-12-19 | $8.22 | $8.97 | 55,125 | — | — |
| 1991-12-18 | $8.28 | $9.03 | 112,500 | — | — |
| 1991-12-17 | $8.28 | $9.03 | 167,850 | — | — |
| 1991-12-16 | $8.11 | $8.85 | 135,225 | — | — |
| 1991-12-13 | $8.17 | $8.91 | 171,000 | — | — |
| 1991-12-12 | $8.17 | $8.91 | 282,825 | — | — |
| 1991-12-11 | $7.83 | $8.55 | 180,900 | — | — |
| 1991-12-10 | $7.94 | $8.60 | 85,500 | — | — |
| 1991-12-09 | $7.44 | $8.06 | 162,675 | — | — |
| 1991-12-06 | $7.89 | $8.54 | 226,575 | — | — |
| 1991-12-05 | $8.11 | $8.78 | 171,450 | — | — |
| 1991-12-04 | $8.06 | $8.72 | 415,350 | — | — |
| 1991-12-03 | $9.11 | $9.87 | 121,500 | — | — |
| 1991-12-02 | $9.28 | $10.05 | 97,200 | — | — |
| 1991-11-29 | $9.22 | $9.99 | 32,625 | — | — |
| 1991-11-27 | $9.28 | $10.05 | 31,500 | — | — |
| 1991-11-26 | $9.39 | $10.17 | 121,725 | — | — |
| 1991-11-25 | $9.50 | $10.29 | 57,825 | — | — |
| 1991-11-22 | $9.61 | $10.41 | 55,125 | — | — |
| 1991-11-21 | $9.67 | $10.47 | 149,850 | — | — |
| 1991-11-20 | $9.72 | $10.53 | 55,125 | — | — |
| 1991-11-19 | $9.83 | $10.65 | 376,875 | — | — |
| 1991-11-18 | $9.94 | $10.77 | 30,825 | — | — |
| 1991-11-15 | $9.83 | $10.65 | 208,125 | — | — |
| 1991-11-14 | $10.22 | $11.07 | 226,350 | — | — |
| 1991-11-13 | $10.11 | $10.95 | 86,175 | — | — |
| 1991-11-12 | $10.17 | $11.01 | 162,450 | — | — |
| 1991-11-11 | $10.00 | $10.83 | 15,300 | — | — |
| 1991-11-08 | $10.11 | $10.95 | 107,775 | — | — |
| 1991-11-07 | $10.11 | $10.95 | 123,075 | — | — |
| 1991-11-06 | $10.06 | $10.89 | 105,975 | — | — |
| 1991-11-05 | $10.11 | $10.95 | 89,100 | — | — |
| 1991-11-04 | $9.94 | $10.77 | 28,800 | — | — |
| 1991-11-01 | $10.00 | $10.83 | 71,775 | — | — |
| 1991-10-31 | $9.94 | $10.77 | 223,875 | — | — |
| 1991-10-30 | $9.89 | $10.71 | 139,725 | — | — |
| 1991-10-29 | $9.28 | $10.05 | 57,825 | — | — |
| 1991-10-28 | $9.50 | $10.29 | 45,225 | — | — |
| 1991-10-25 | $9.89 | $10.71 | 88,875 | — | — |
| 1991-10-24 | $10.17 | $11.01 | 23,625 | — | — |
| 1991-10-23 | $10.11 | $10.95 | 147,600 | — | — |
| 1991-10-22 | $10.11 | $10.95 | 195,750 | — | — |
| 1991-10-21 | $10.17 | $11.01 | 395,775 | — | — |
| 1991-10-18 | $10.06 | $10.89 | 731,025 | — | — |
| 1991-10-17 | $9.83 | $10.65 | 360,000 | — | — |
| 1991-10-16 | $9.39 | $10.17 | 25,425 | — | — |
| 1991-10-15 | $9.44 | $10.23 | 97,875 | — | — |
| 1991-10-14 | $9.17 | $9.93 | 32,400 | — | — |
| 1991-10-11 | $9.11 | $9.87 | 9,225 | — | — |
| 1991-10-10 | $9.17 | $9.93 | 53,550 | — | — |
| 1991-10-09 | $9.17 | $9.93 | 53,100 | — | — |
| 1991-10-08 | $9.17 | $9.93 | 78,525 | — | — |
| 1991-10-07 | $9.17 | $9.93 | 76,950 | — | — |
| 1991-10-04 | $9.11 | $9.87 | 96,750 | — | — |
| 1991-10-03 | $9.06 | $9.81 | 135,900 | — | — |
| 1991-10-02 | $9.00 | $9.75 | 35,100 | — | — |
| 1991-10-01 | $9.11 | $9.87 | 123,975 | — | — |
| 1991-09-30 | $8.94 | $9.69 | 40,050 | — | — |
| 1991-09-27 | $8.89 | $9.63 | 16,650 | — | — |
| 1991-09-26 | $8.78 | $9.51 | 24,075 | — | — |
| 1991-09-25 | $8.72 | $9.45 | 65,475 | — | — |
| 1991-09-24 | $8.89 | $9.63 | 33,075 | — | — |
| 1991-09-23 | $8.89 | $9.63 | 191,475 | — | — |
| 1991-09-20 | $9.17 | $9.93 | 153,675 | — | — |
| 1991-09-19 | $8.89 | $9.63 | 186,300 | — | — |
| 1991-09-18 | $8.78 | $9.51 | 136,575 | — | — |
| 1991-09-17 | $8.50 | $9.21 | 106,875 | — | — |
| 1991-09-16 | $8.39 | $9.08 | 127,350 | — | — |
| 1991-09-13 | $8.39 | $9.08 | 263,250 | — | — |
| 1991-09-12 | $8.00 | $8.66 | 156,825 | — | — |
| 1991-09-11 | $7.78 | $8.42 | 146,475 | — | — |
| 1991-09-10 | $7.94 | $8.60 | 21,375 | — | — |
| 1991-09-09 | $7.94 | $8.55 | 33,075 | — | — |
| 1991-09-06 | $8.00 | $8.61 | 45,450 | — | — |
| 1991-09-05 | $8.11 | $8.73 | 136,125 | — | — |
| 1991-09-04 | $7.61 | $8.19 | 15,525 | — | — |
| 1991-09-03 | $7.72 | $8.31 | 130,500 | — | — |
| 1991-08-30 | $7.78 | $8.37 | 44,100 | — | — |
| 1991-08-29 | $7.67 | $8.25 | 76,050 | — | — |
| 1991-08-28 | $7.61 | $8.19 | 30,600 | — | — |
| 1991-08-27 | $7.67 | $8.25 | 40,725 | — | — |
| 1991-08-26 | $7.78 | $8.37 | 33,750 | — | — |
| 1991-08-23 | $7.67 | $8.25 | 51,525 | — | — |
| 1991-08-22 | $7.78 | $8.37 | 45,450 | — | — |
| 1991-08-21 | $7.61 | $8.19 | 65,925 | — | — |
| 1991-08-20 | $7.28 | $7.83 | 57,600 | — | — |
| 1991-08-19 | $7.06 | $7.59 | 49,950 | — | — |
| 1991-08-16 | $7.17 | $7.71 | 5,400 | — | — |
| 1991-08-15 | $7.22 | $7.77 | 32,175 | — | — |
| 1991-08-14 | $7.22 | $7.77 | 67,950 | — | — |
| 1991-08-13 | $7.28 | $7.83 | 19,350 | — | — |
| 1991-08-12 | $7.50 | $8.07 | 7,425 | — | — |
| 1991-08-09 | $7.33 | $7.89 | 26,550 | — | — |
| 1991-08-08 | $7.39 | $7.95 | 5,175 | — | — |
| 1991-08-07 | $7.44 | $8.01 | 44,100 | — | — |
| 1991-08-06 | $7.44 | $8.01 | 10,575 | — | — |
| 1991-08-05 | $7.50 | $8.07 | 17,100 | — | — |
| 1991-08-02 | $7.61 | $8.19 | 23,175 | — | — |
| 1991-08-01 | $7.72 | $8.31 | 59,400 | — | — |
| 1991-07-31 | $7.78 | $8.37 | 23,625 | — | — |
| 1991-07-30 | $7.89 | $8.49 | 28,575 | — | — |
| 1991-07-29 | $7.61 | $8.19 | 52,650 | — | — |
| 1991-07-26 | $7.56 | $8.13 | 15,750 | — | — |
| 1991-07-25 | $7.61 | $8.19 | 24,300 | — | — |
| 1991-07-24 | $7.50 | $8.07 | 22,275 | — | — |
| 1991-07-23 | $7.56 | $8.13 | 18,450 | — | — |
| 1991-07-22 | $7.56 | $8.13 | 44,775 | — | — |
| 1991-07-19 | $7.50 | $8.07 | 33,525 | — | — |
| 1991-07-18 | $7.50 | $8.07 | 56,700 | — | — |
| 1991-07-17 | $7.50 | $8.07 | 100,125 | — | — |
| 1991-07-16 | $7.61 | $8.19 | 37,575 | — | — |
| 1991-07-15 | $7.61 | $8.19 | 18,450 | — | — |
| 1991-07-12 | $7.33 | $7.89 | 10,800 | — | — |
| 1991-07-11 | $7.39 | $7.95 | 17,775 | — | — |
| 1991-07-10 | $7.33 | $7.89 | 28,350 | — | — |
| 1991-07-09 | $7.56 | $8.13 | 17,775 | — | — |
| 1991-07-08 | $7.33 | $7.89 | 50,625 | — | — |
| 1991-07-05 | $7.22 | $7.77 | 19,575 | — | — |
| 1991-07-03 | $7.17 | $7.71 | 30,150 | — | — |
| 1991-07-02 | $7.22 | $7.77 | 168,975 | — | — |
| 1991-07-01 | $7.06 | $7.59 | 72,900 | — | — |
| 1991-06-28 | $6.94 | $7.47 | 44,325 | — | — |
| 1991-06-27 | $6.89 | $7.41 | 11,700 | — | — |
| 1991-06-26 | $6.89 | $7.41 | 39,375 | — | — |
| 1991-06-25 | $7.06 | $7.59 | 4,950 | — | — |
| 1991-06-24 | $7.06 | $7.59 | 36,000 | — | — |
| 1991-06-21 | $7.22 | $7.77 | 12,150 | — | — |
| 1991-06-20 | $7.39 | $7.95 | 199,125 | — | — |
| 1991-06-19 | $7.67 | $8.25 | 27,675 | — | — |
| 1991-06-18 | $7.72 | $8.31 | 170,325 | — | — |
| 1991-06-17 | $7.44 | $8.01 | 29,250 | — | — |
| 1991-06-14 | $7.22 | $7.77 | 9,450 | — | — |
| 1991-06-13 | $7.33 | $7.89 | 10,350 | — | — |
| 1991-06-12 | $7.17 | $7.71 | 29,925 | — | — |
| 1991-06-11 | $7.44 | $8.01 | 32,850 | — | — |
| 1991-06-10 | $7.28 | $7.77 | 33,525 | — | — |
| 1991-06-07 | $7.28 | $7.77 | 11,925 | — | — |
| 1991-06-06 | $7.39 | $7.89 | 50,625 | — | — |
| 1991-06-05 | $7.22 | $7.71 | 15,750 | — | — |
| 1991-06-04 | $7.22 | $7.71 | 42,750 | — | — |
| 1991-06-03 | $7.28 | $7.77 | 72,000 | — | — |
| 1991-05-31 | $7.00 | $7.47 | 242,325 | — | — |
| 1991-05-30 | $6.78 | $7.24 | 264,825 | — | — |
| 1991-05-29 | $6.44 | $6.88 | 97,875 | — | — |
| 1991-05-28 | $6.39 | $6.82 | 15,300 | — | — |
| 1991-05-24 | $6.44 | $6.88 | 26,775 | — | — |
| 1991-05-23 | $6.28 | $6.70 | 6,300 | — | — |
| 1991-05-22 | $6.33 | $6.76 | 11,475 | — | — |
| 1991-05-21 | $6.50 | $6.94 | 6,075 | — | — |
| 1991-05-20 | $6.50 | $6.94 | 28,575 | — | — |
| 1991-05-17 | $6.50 | $6.94 | 12,150 | — | — |
| 1991-05-16 | $6.56 | $7.00 | 101,925 | — | — |
| 1991-05-15 | $6.61 | $7.06 | 30,600 | — | — |
| 1991-05-14 | $6.50 | $6.94 | 10,575 | — | — |
| 1991-05-13 | $6.50 | $6.94 | 29,025 | — | — |
| 1991-05-10 | $6.56 | $7.00 | 57,600 | — | — |
| 1991-05-09 | $6.39 | $6.82 | 16,650 | — | — |
| 1991-05-08 | $6.44 | $6.88 | 49,275 | — | — |
| 1991-05-07 | $6.56 | $7.00 | 21,150 | — | — |
| 1991-05-06 | $6.78 | $7.24 | 22,725 | — | — |
| 1991-05-03 | $6.83 | $7.30 | 45,900 | — | — |
| 1991-05-02 | $6.56 | $7.00 | 24,075 | — | — |
| 1991-05-01 | $6.50 | $6.94 | 51,975 | — | — |
| 1991-04-30 | $6.39 | $6.82 | 40,275 | — | — |
| 1991-04-29 | $6.44 | $6.88 | 40,050 | — | — |
| 1991-04-26 | $6.67 | $7.12 | 36,900 | — | — |
| 1991-04-25 | $6.89 | $7.36 | 58,950 | — | — |
| 1991-04-24 | $6.83 | $7.30 | 31,725 | — | — |
| 1991-04-23 | $6.94 | $7.42 | 36,450 | — | — |
| 1991-04-22 | $6.56 | $7.00 | 36,225 | — | — |
| 1991-04-19 | $6.56 | $7.00 | 165,825 | — | — |
| 1991-04-18 | $6.56 | $7.00 | 205,200 | — | — |
| 1991-04-17 | $7.28 | $7.77 | 8,550 | — | — |
| 1991-04-16 | $7.33 | $7.83 | 24,750 | — | — |
| 1991-04-15 | $7.50 | $8.01 | 47,025 | — | — |
| 1991-04-12 | $7.33 | $7.83 | 93,825 | — | — |
| 1991-04-11 | $7.28 | $7.77 | 155,025 | — | — |
| 1991-04-10 | $7.17 | $7.65 | 241,425 | — | — |
| 1991-04-09 | $7.11 | $7.59 | 12,150 | — | — |
| 1991-04-08 | $7.28 | $7.77 | 18,450 | — | — |
| 1991-04-05 | $6.94 | $7.42 | 87,300 | — | — |
| 1991-04-04 | $6.94 | $7.42 | 117,450 | — | — |
| 1991-04-03 | $7.17 | $7.65 | 92,250 | — | — |
| 1991-04-02 | $7.44 | $7.95 | 84,825 | — | — |
| 1991-04-01 | $7.56 | $8.07 | 87,075 | — | — |
| 1991-03-28 | $7.33 | $7.83 | 25,650 | — | — |
| 1991-03-27 | $7.28 | $7.77 | 163,350 | — | — |
| 1991-03-26 | $7.56 | $8.07 | 99,450 | — | — |
| 1991-03-25 | $7.56 | $8.07 | 2,925 | — | — |
| 1991-03-22 | $7.61 | $8.13 | 89,100 | — | — |
| 1991-03-21 | $7.72 | $8.25 | 19,125 | — | — |
| 1991-03-20 | $7.78 | $8.31 | 18,675 | — | — |
| 1991-03-19 | $7.67 | $8.19 | 57,375 | — | — |
| 1991-03-18 | $7.50 | $8.01 | 34,425 | — | — |
| 1991-03-15 | $7.78 | $8.31 | 36,900 | — | — |
| 1991-03-14 | $8.00 | $8.54 | 513,450 | — | — |
| 1991-03-13 | $8.17 | $8.72 | 121,950 | — | — |
| 1991-03-12 | $8.22 | $8.78 | 222,750 | — | — |
| 1991-03-11 | $8.11 | $8.60 | 115,425 | — | — |
| 1991-03-08 | $8.06 | $8.55 | 111,600 | — | — |
| 1991-03-07 | $8.00 | $8.49 | 293,625 | — | — |
| 1991-03-06 | $7.89 | $8.37 | 155,925 | — | — |
| 1991-03-05 | $8.06 | $8.55 | 213,300 | — | — |
| 1991-03-04 | $7.83 | $8.31 | 167,625 | — | — |
| 1991-03-01 | $7.44 | $7.90 | 148,275 | — | — |
| 1991-02-28 | $7.17 | $7.60 | 264,600 | — | — |
| 1991-02-27 | $6.89 | $7.31 | 117,675 | — | — |
| 1991-02-26 | $6.78 | $7.19 | 108,450 | — | — |
| 1991-02-25 | $6.83 | $7.25 | 66,375 | — | — |
| 1991-02-22 | $6.89 | $7.31 | 117,000 | — | — |
| 1991-02-21 | $7.00 | $7.43 | 51,750 | — | — |
| 1991-02-20 | $6.89 | $7.31 | 49,500 | — | — |
| 1991-02-19 | $6.72 | $7.13 | 167,400 | — | — |
| 1991-02-15 | $6.83 | $7.25 | 10,350 | — | — |
| 1991-02-14 | $6.89 | $7.31 | 258,525 | — | — |
| 1991-02-13 | $6.78 | $7.19 | 287,550 | — | — |
| 1991-02-12 | $7.33 | $7.78 | 250,875 | — | — |
| 1991-02-11 | $7.11 | $7.54 | 100,350 | — | — |
| 1991-02-08 | $6.56 | $6.95 | 56,925 | — | — |
| 1991-02-07 | $6.44 | $6.84 | 366,525 | — | — |
| 1991-02-06 | $6.33 | $6.72 | 55,350 | — | — |
| 1991-02-05 | $6.22 | $6.60 | 83,700 | — | — |
| 1991-02-04 | $6.17 | $6.54 | 67,500 | — | — |
| 1991-02-01 | $5.94 | $6.31 | 32,400 | — | — |
| 1991-01-31 | $5.78 | $6.13 | 16,650 | — | — |
| 1991-01-30 | $5.72 | $6.07 | 21,375 | — | — |
| 1991-01-29 | $5.61 | $5.95 | 33,975 | — | — |
| 1991-01-28 | $5.50 | $5.83 | 36,675 | — | — |
| 1991-01-25 | $5.50 | $5.83 | 81,675 | — | — |
| 1991-01-24 | $5.39 | $5.72 | 32,400 | — | — |
| 1991-01-23 | $5.22 | $5.54 | 54,900 | — | — |
| 1991-01-22 | $5.28 | $5.60 | 102,150 | — | — |
| 1991-01-21 | $5.17 | $5.48 | 8,100 | — | — |
| 1991-01-18 | $5.22 | $5.54 | 57,600 | — | — |
| 1991-01-17 | $5.22 | $5.54 | 47,250 | — | — |
| 1991-01-16 | $5.17 | $5.48 | 63,450 | — | — |
| 1991-01-15 | $5.28 | $5.60 | 109,125 | — | — |
| 1991-01-14 | $5.11 | $5.42 | 10,575 | — | — |
| 1991-01-11 | $5.28 | $5.60 | 18,000 | — | — |
| 1991-01-10 | $5.22 | $5.54 | 36,225 | — | — |
| 1991-01-09 | $5.33 | $5.66 | 26,550 | — | — |
| 1991-01-08 | $5.39 | $5.72 | 32,175 | — | — |
| 1991-01-07 | $5.39 | $5.72 | 85,275 | — | — |
| 1991-01-04 | $5.44 | $5.78 | 36,225 | — | — |
| 1991-01-03 | $5.44 | $5.78 | 32,625 | — | — |
| 1991-01-02 | $5.39 | $5.72 | 10,800 | — | — |