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
- 1980-03-19 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 | $8.20 | $8.53 | 28,750 | — | — |
| 1991-12-30 | $7.60 | $7.91 | 46,250 | — | — |
| 1991-12-27 | $7.30 | $7.60 | 5,000 | — | — |
| 1991-12-26 | $7.20 | $7.49 | 77,250 | — | — |
| 1991-12-24 | $7.50 | $7.81 | 1,750 | — | — |
| 1991-12-23 | $7.50 | $7.81 | 12,500 | — | — |
| 1991-12-20 | $7.00 | $7.29 | 22,000 | — | — |
| 1991-12-19 | $7.00 | $7.29 | 22,250 | — | — |
| 1991-12-18 | $7.20 | $7.49 | 53,750 | — | — |
| 1991-12-17 | $7.40 | $7.70 | 3,250 | — | — |
| 1991-12-16 | $7.40 | $7.70 | 6,750 | — | — |
| 1991-12-13 | $7.10 | $7.39 | 21,500 | — | — |
| 1991-12-12 | $7.40 | $7.70 | 2,250 | — | — |
| 1991-12-11 | $6.80 | $7.08 | 9,250 | — | — |
| 1991-12-10 | $6.80 | $7.08 | 3,750 | — | — |
| 1991-12-09 | $6.95 | $7.23 | 2,250 | — | — |
| 1991-12-06 | $7.10 | $7.39 | 7,500 | — | — |
| 1991-12-05 | $6.95 | $7.23 | 6,500 | — | — |
| 1991-12-04 | $6.85 | $7.13 | 14,250 | — | — |
| 1991-12-03 | $7.00 | $7.29 | 84,000 | — | — |
| 1991-12-02 | $7.00 | $7.29 | 20,500 | — | — |
| 1991-11-29 | $6.80 | $7.08 | 7,250 | — | — |
| 1991-11-27 | $6.80 | $7.08 | 7,000 | — | — |
| 1991-11-26 | $7.00 | $7.29 | 23,750 | — | — |
| 1991-11-25 | $6.95 | $7.23 | 329,500 | — | — |
| 1991-11-22 | $6.95 | $7.23 | 128,250 | — | — |
| 1991-11-21 | $6.90 | $7.18 | 14,000 | — | — |
| 1991-11-20 | $6.80 | $7.08 | 22,500 | — | — |
| 1991-11-19 | $7.00 | $7.29 | 61,750 | — | — |
| 1991-11-18 | $7.45 | $7.75 | 0 | — | — |
| 1991-11-15 | $7.45 | $7.75 | 7,750 | — | — |
| 1991-11-14 | $7.20 | $7.49 | 48,500 | — | — |
| 1991-11-13 | $7.05 | $7.34 | 2,750 | — | — |
| 1991-11-12 | $7.00 | $7.29 | 9,000 | — | — |
| 1991-11-11 | $7.00 | $7.29 | 0 | — | — |
| 1991-11-08 | $7.00 | $7.29 | 6,750 | — | — |
| 1991-11-07 | $7.00 | $7.29 | 21,500 | — | — |
| 1991-11-06 | $7.15 | $7.44 | 63,750 | — | — |
| 1991-11-05 | $7.20 | $7.49 | 0 | — | — |
| 1991-11-04 | $7.20 | $7.49 | 57,500 | — | — |
| 1991-11-01 | $7.10 | $7.39 | 2,250 | — | — |
| 1991-10-31 | $7.00 | $7.29 | 5,000 | — | — |
| 1991-10-30 | $7.00 | $7.29 | 18,250 | — | — |
| 1991-10-29 | $7.00 | $7.29 | 45,500 | — | — |
| 1991-10-28 | $7.60 | $7.91 | 10,000 | — | — |
| 1991-10-25 | $7.10 | $7.39 | 52,750 | — | — |
| 1991-10-24 | $7.20 | $7.49 | 16,500 | — | — |
| 1991-10-23 | $7.30 | $7.60 | 42,750 | — | — |
| 1991-10-22 | $7.50 | $7.81 | 24,500 | — | — |
| 1991-10-21 | $7.10 | $7.39 | 2,250 | — | — |
| 1991-10-18 | $7.30 | $7.60 | 1,750 | — | — |
| 1991-10-17 | $7.30 | $7.60 | 637,000 | — | — |
| 1991-10-16 | $7.30 | $7.60 | 23,750 | — | — |
| 1991-10-15 | $7.10 | $7.39 | 162,500 | — | — |
| 1991-10-14 | $6.80 | $7.08 | 2,500 | — | — |
| 1991-10-11 | $6.80 | $7.08 | 3,000 | — | — |
| 1991-10-10 | $6.80 | $7.08 | 10,750 | — | — |
| 1991-10-09 | $7.10 | $7.39 | 8,000 | — | — |
| 1991-10-08 | $6.95 | $7.23 | 45,750 | — | — |
| 1991-10-07 | $6.80 | $7.08 | 11,000 | — | — |
| 1991-10-04 | $7.20 | $7.49 | 31,000 | — | — |
| 1991-10-03 | $7.25 | $7.55 | 34,500 | — | — |
| 1991-10-02 | $7.10 | $7.39 | 4,500 | — | — |
| 1991-10-01 | $7.40 | $7.70 | 0 | — | — |
| 1991-09-30 | $7.40 | $7.70 | 2,000 | — | — |
| 1991-09-27 | $7.40 | $7.70 | 1,250 | — | — |
| 1991-09-26 | $7.40 | $7.70 | 10,500 | — | — |
| 1991-09-25 | $7.30 | $7.60 | 3,750 | — | — |
| 1991-09-24 | $7.60 | $7.91 | 74,000 | — | — |
| 1991-09-23 | $7.40 | $7.70 | 5,750 | — | — |
| 1991-09-20 | $7.40 | $7.70 | 8,000 | — | — |
| 1991-09-19 | $7.45 | $7.75 | 11,250 | — | — |
| 1991-09-18 | $7.80 | $8.12 | 5,250 | — | — |
| 1991-09-17 | $7.50 | $7.81 | 50,250 | — | — |
| 1991-09-16 | $7.40 | $7.70 | 9,750 | — | — |
| 1991-09-13 | $7.40 | $7.70 | 29,250 | — | — |
| 1991-09-12 | $7.40 | $7.70 | 158,250 | — | — |
| 1991-09-11 | $7.40 | $7.70 | 58,500 | — | — |
| 1991-09-10 | $7.40 | $7.70 | 9,250 | — | — |
| 1991-09-09 | $7.45 | $7.75 | 4,250 | — | — |
| 1991-09-06 | $7.40 | $7.70 | 1,250 | — | — |
| 1991-09-05 | $7.40 | $7.70 | 6,750 | — | — |
| 1991-09-04 | $7.40 | $7.70 | 8,000 | — | — |
| 1991-09-03 | $7.40 | $7.70 | 7,750 | — | — |
| 1991-08-30 | $7.40 | $7.70 | 7,750 | — | — |
| 1991-08-29 | $7.45 | $7.75 | 33,250 | — | — |
| 1991-08-28 | $7.40 | $7.70 | 15,000 | — | — |
| 1991-08-27 | $7.40 | $7.70 | 61,750 | — | — |
| 1991-08-26 | $7.40 | $7.70 | 5,500 | — | — |
| 1991-08-23 | $7.40 | $7.70 | 61,750 | — | — |
| 1991-08-22 | $7.45 | $7.75 | 7,500 | — | — |
| 1991-08-21 | $7.85 | $8.17 | 38,500 | — | — |
| 1991-08-20 | $7.70 | $8.01 | 23,250 | — | — |
| 1991-08-19 | $7.20 | $7.49 | 35,750 | — | — |
| 1991-08-16 | $7.50 | $7.81 | 80,500 | — | — |
| 1991-08-15 | $7.30 | $7.57 | 12,500 | — | — |
| 1991-08-14 | $7.30 | $7.57 | 40,750 | — | — |
| 1991-08-13 | $7.80 | $8.09 | 33,250 | — | — |
| 1991-08-12 | $7.50 | $7.78 | 92,250 | — | — |
| 1991-08-09 | $7.60 | $7.88 | 15,250 | — | — |
| 1991-08-08 | $7.60 | $7.88 | 151,750 | — | — |
| 1991-08-07 | $7.00 | $7.26 | 106,250 | — | — |
| 1991-08-06 | $7.20 | $7.47 | 79,250 | — | — |
| 1991-08-05 | $6.90 | $7.16 | 32,000 | — | — |
| 1991-08-02 | $6.90 | $7.16 | 64,000 | — | — |
| 1991-08-01 | $6.80 | $7.05 | 3,500 | — | — |
| 1991-07-31 | $7.10 | $7.36 | 5,750 | — | — |
| 1991-07-30 | $6.90 | $7.16 | 31,250 | — | — |
| 1991-07-29 | $7.05 | $7.31 | 468,750 | — | — |
| 1991-07-26 | $7.00 | $7.26 | 118,000 | — | — |
| 1991-07-25 | $6.70 | $6.95 | 63,000 | — | — |
| 1991-07-24 | $6.50 | $6.74 | 2,174,000 | — | — |
| 1991-07-23 | $8.40 | $8.71 | 500 | — | — |
| 1991-07-22 | $8.00 | $8.30 | 0 | — | — |
| 1991-07-19 | $8.00 | $8.30 | 115,750 | — | — |
| 1991-07-18 | $8.25 | $8.56 | 16,500 | — | — |
| 1991-07-17 | $8.25 | $8.56 | 61,750 | — | — |
| 1991-07-16 | $8.40 | $8.71 | 0 | — | — |
| 1991-07-15 | $8.40 | $8.71 | 30,500 | — | — |
| 1991-07-12 | $8.80 | $9.13 | 2,500 | — | — |
| 1991-07-11 | $8.70 | $9.02 | 15,750 | — | — |
| 1991-07-10 | $8.50 | $8.82 | 5,750 | — | — |
| 1991-07-09 | $8.60 | $8.92 | 12,750 | — | — |
| 1991-07-08 | $9.00 | $9.34 | 0 | — | — |
| 1991-07-05 | $9.00 | $9.34 | 500 | — | — |
| 1991-07-03 | $8.60 | $8.92 | 3,750 | — | — |
| 1991-07-02 | $8.60 | $8.92 | 77,250 | — | — |
| 1991-07-01 | $8.60 | $8.92 | 2,750 | — | — |
| 1991-06-28 | $8.90 | $9.23 | 59,750 | — | — |
| 1991-06-27 | $8.90 | $9.23 | 0 | — | — |
| 1991-06-26 | $8.90 | $9.23 | 45,000 | — | — |
| 1991-06-25 | $8.90 | $9.23 | 59,750 | — | — |
| 1991-06-24 | $8.95 | $9.28 | 139,000 | — | — |
| 1991-06-21 | $9.25 | $9.60 | 72,750 | — | — |
| 1991-06-20 | $9.40 | $9.75 | 65,250 | — | — |
| 1991-06-19 | $9.00 | $9.34 | 63,000 | — | — |
| 1991-06-18 | $9.20 | $9.54 | 6,750 | — | — |
| 1991-06-17 | $9.00 | $9.34 | 750 | — | — |
| 1991-06-14 | $8.80 | $9.13 | 30,750 | — | — |
| 1991-06-13 | $8.70 | $9.02 | 1,250 | — | — |
| 1991-06-12 | $8.75 | $9.08 | 71,250 | — | — |
| 1991-06-11 | $8.80 | $9.13 | 0 | — | — |
| 1991-06-10 | $8.80 | $9.13 | 39,500 | — | — |
| 1991-06-07 | $8.80 | $9.13 | 3,500 | — | — |
| 1991-06-06 | $9.00 | $9.34 | 6,250 | — | — |
| 1991-06-05 | $9.20 | $9.54 | 33,000 | — | — |
| 1991-06-04 | $9.60 | $9.96 | 11,250 | — | — |
| 1991-06-03 | $9.10 | $9.44 | 53,750 | — | — |
| 1991-05-31 | $9.00 | $9.34 | 9,000 | — | — |
| 1991-05-30 | $8.80 | $9.13 | 26,750 | — | — |
| 1991-05-29 | $8.60 | $8.92 | 6,500 | — | — |
| 1991-05-28 | $8.30 | $8.61 | 25,250 | — | — |
| 1991-05-24 | $8.20 | $8.51 | 3,250 | — | — |
| 1991-05-23 | $8.20 | $8.51 | 2,750 | — | — |
| 1991-05-22 | $8.30 | $8.61 | 0 | — | — |
| 1991-05-21 | $8.30 | $8.61 | 51,000 | — | — |
| 1991-05-20 | $7.90 | $8.19 | 32,750 | — | — |
| 1991-05-17 | $7.60 | $7.88 | 6,500 | — | — |
| 1991-05-16 | $8.00 | $8.30 | 127,750 | — | — |
| 1991-05-15 | $7.60 | $7.86 | 49,000 | — | — |
| 1991-05-14 | $7.60 | $7.86 | 23,750 | — | — |
| 1991-05-13 | $8.10 | $8.38 | 173,500 | — | — |
| 1991-05-10 | $8.20 | $8.48 | 284,000 | — | — |
| 1991-05-09 | $8.50 | $8.79 | 23,250 | — | — |
| 1991-05-08 | $8.50 | $8.79 | 139,500 | — | — |
| 1991-05-07 | $8.50 | $8.79 | 482,500 | — | — |
| 1991-05-06 | $8.90 | $9.20 | 14,000 | — | — |
| 1991-05-03 | $9.25 | $9.56 | 102,500 | — | — |
| 1991-05-02 | $9.40 | $9.72 | 48,750 | — | — |
| 1991-05-01 | $9.20 | $9.51 | 56,250 | — | — |
| 1991-04-30 | $9.40 | $9.72 | 25,750 | — | — |
| 1991-04-29 | $9.15 | $9.46 | 90,250 | — | — |
| 1991-04-26 | $9.00 | $9.31 | 19,250 | — | — |
| 1991-04-25 | $9.40 | $9.72 | 9,000 | — | — |
| 1991-04-24 | $9.20 | $9.51 | 39,750 | — | — |
| 1991-04-23 | $9.00 | $9.31 | 11,500 | — | — |
| 1991-04-22 | $9.00 | $9.31 | 26,250 | — | — |
| 1991-04-19 | $9.00 | $9.31 | 22,500 | — | — |
| 1991-04-18 | $9.00 | $9.31 | 23,000 | — | — |
| 1991-04-17 | $9.10 | $9.41 | 81,250 | — | — |
| 1991-04-16 | $8.90 | $9.20 | 1,000 | — | — |
| 1991-04-15 | $9.20 | $9.51 | 20,750 | — | — |
| 1991-04-12 | $8.90 | $9.20 | 3,750 | — | — |
| 1991-04-11 | $8.90 | $9.20 | 30,250 | — | — |
| 1991-04-10 | $8.80 | $9.10 | 5,500 | — | — |
| 1991-04-09 | $9.10 | $9.41 | 109,750 | — | — |
| 1991-04-08 | $8.80 | $9.10 | 5,000 | — | — |
| 1991-04-05 | $8.80 | $9.10 | 229,500 | — | — |
| 1991-04-04 | $8.90 | $9.20 | 72,750 | — | — |
| 1991-04-03 | $9.00 | $9.31 | 300,000 | — | — |
| 1991-04-02 | $8.70 | $9.00 | 16,500 | — | — |
| 1991-04-01 | $9.00 | $9.31 | 6,000 | — | — |
| 1991-03-28 | $9.20 | $9.51 | 33,000 | — | — |
| 1991-03-27 | $8.80 | $9.10 | 6,000 | — | — |
| 1991-03-26 | $9.20 | $9.51 | 1,000 | — | — |
| 1991-03-25 | $9.20 | $9.51 | 250 | — | — |
| 1991-03-22 | $8.85 | $9.15 | 5,000 | — | — |
| 1991-03-21 | $8.90 | $9.20 | 80,750 | — | — |
| 1991-03-20 | $9.20 | $9.51 | 250 | — | — |
| 1991-03-19 | $9.20 | $9.51 | 55,500 | — | — |
| 1991-03-18 | $9.15 | $9.46 | 2,750 | — | — |
| 1991-03-15 | $9.20 | $9.51 | 23,250 | — | — |
| 1991-03-14 | $9.00 | $9.31 | 33,000 | — | — |
| 1991-03-13 | $8.90 | $9.20 | 37,500 | — | — |
| 1991-03-12 | $9.10 | $9.41 | 39,250 | — | — |
| 1991-03-11 | $9.00 | $9.31 | 37,500 | — | — |
| 1991-03-08 | $9.40 | $9.72 | 62,250 | — | — |
| 1991-03-07 | $9.20 | $9.51 | 67,500 | — | — |
| 1991-03-06 | $9.20 | $9.51 | 92,250 | — | — |
| 1991-03-05 | $9.20 | $9.51 | 252,250 | — | — |
| 1991-03-04 | $9.10 | $9.41 | 58,750 | — | — |
| 1991-03-01 | $9.00 | $9.31 | 7,500 | — | — |
| 1991-02-28 | $9.00 | $9.31 | 133,500 | — | — |
| 1991-02-27 | $8.70 | $9.00 | 17,250 | — | — |
| 1991-02-26 | $8.70 | $9.00 | 21,500 | — | — |
| 1991-02-25 | $9.00 | $9.31 | 72,000 | — | — |
| 1991-02-22 | $8.90 | $9.20 | 187,250 | — | — |
| 1991-02-21 | $8.70 | $9.00 | 628,000 | — | — |
| 1991-02-20 | $8.80 | $9.10 | 899,500 | — | — |
| 1991-02-19 | $8.60 | $8.89 | 47,000 | — | — |
| 1991-02-15 | $8.40 | $8.69 | 7,000 | — | — |
| 1991-02-14 | $8.50 | $8.77 | 26,250 | — | — |
| 1991-02-13 | $8.60 | $8.87 | 6,250 | — | — |
| 1991-02-12 | $8.60 | $8.87 | 1,250 | — | — |
| 1991-02-11 | $8.40 | $8.67 | 65,000 | — | — |
| 1991-02-08 | $8.00 | $8.25 | 2,000 | — | — |
| 1991-02-07 | $8.00 | $8.25 | 7,250 | — | — |
| 1991-02-06 | $8.30 | $8.56 | 12,500 | — | — |
| 1991-02-05 | $8.40 | $8.67 | 12,250 | — | — |
| 1991-02-04 | $7.90 | $8.15 | 4,000 | — | — |
| 1991-02-01 | $7.80 | $8.05 | 11,250 | — | — |
| 1991-01-31 | $8.00 | $8.25 | 250 | — | — |
| 1991-01-30 | $7.90 | $8.15 | 92,500 | — | — |
| 1991-01-29 | $7.90 | $8.15 | 3,500 | — | — |
| 1991-01-28 | $7.60 | $7.84 | 6,250 | — | — |
| 1991-01-25 | $8.00 | $8.25 | 28,750 | — | — |
| 1991-01-24 | $7.80 | $8.05 | 19,500 | — | — |
| 1991-01-23 | $7.70 | $7.94 | 158,750 | — | — |
| 1991-01-22 | $7.60 | $7.84 | 1,250 | — | — |
| 1991-01-21 | $7.55 | $7.79 | 10,500 | — | — |
| 1991-01-18 | $7.60 | $7.84 | 750 | — | — |
| 1991-01-17 | $7.40 | $7.63 | 2,750 | — | — |
| 1991-01-16 | $7.70 | $7.94 | 250 | — | — |
| 1991-01-15 | $7.40 | $7.63 | 0 | — | — |
| 1991-01-14 | $7.40 | $7.63 | 0 | — | — |
| 1991-01-11 | $7.40 | $7.63 | 1,250 | — | — |
| 1991-01-10 | $7.40 | $7.63 | 750 | — | — |
| 1991-01-09 | $7.40 | $7.63 | 1,000 | — | — |
| 1991-01-08 | $7.65 | $7.89 | 79,500 | — | — |
| 1991-01-07 | $7.40 | $7.63 | 0 | — | — |
| 1991-01-04 | $7.40 | $7.63 | 250 | — | — |
| 1991-01-03 | $7.60 | $7.84 | 3,000 | — | — |
| 1991-01-02 | $7.40 | $7.63 | 11,250 | — | — |