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
- 1988-02-19 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 | $7.75 | $12.40 | 390,800 | — | — |
| 1991-12-30 | $7.75 | $12.40 | 357,500 | — | — |
| 1991-12-27 | $7.63 | $12.20 | 193,900 | — | — |
| 1991-12-26 | $7.63 | $12.20 | 137,500 | — | — |
| 1991-12-24 | $7.63 | $12.20 | 134,300 | — | — |
| 1991-12-23 | $7.63 | $12.20 | 357,800 | — | — |
| 1991-12-20 | $7.63 | $12.20 | 286,800 | — | — |
| 1991-12-19 | $7.63 | $12.20 | 269,800 | — | — |
| 1991-12-18 | $7.75 | $12.40 | 230,000 | — | — |
| 1991-12-17 | $7.63 | $12.20 | 279,400 | — | — |
| 1991-12-16 | $7.63 | $12.20 | 343,600 | — | — |
| 1991-12-13 | $7.88 | $12.48 | 304,700 | — | — |
| 1991-12-12 | $7.75 | $12.28 | 324,700 | — | — |
| 1991-12-11 | $7.88 | $12.48 | 500,700 | — | — |
| 1991-12-10 | $7.88 | $12.48 | 247,000 | — | — |
| 1991-12-09 | $7.88 | $12.48 | 248,400 | — | — |
| 1991-12-06 | $7.75 | $12.28 | 269,600 | — | — |
| 1991-12-05 | $7.75 | $12.28 | 200,300 | — | — |
| 1991-12-04 | $7.88 | $12.48 | 244,800 | — | — |
| 1991-12-03 | $7.75 | $12.28 | 410,900 | — | — |
| 1991-12-02 | $7.88 | $12.48 | 280,600 | — | — |
| 1991-11-29 | $7.63 | $12.08 | 43,300 | — | — |
| 1991-11-27 | $7.63 | $12.08 | 199,500 | — | — |
| 1991-11-26 | $7.63 | $12.08 | 202,100 | — | — |
| 1991-11-25 | $7.75 | $12.28 | 291,700 | — | — |
| 1991-11-22 | $7.75 | $12.28 | 324,400 | — | — |
| 1991-11-21 | $7.75 | $12.28 | 350,400 | — | — |
| 1991-11-20 | $7.75 | $12.28 | 211,300 | — | — |
| 1991-11-19 | $7.75 | $12.28 | 226,000 | — | — |
| 1991-11-18 | $7.75 | $12.28 | 352,300 | — | — |
| 1991-11-15 | $7.75 | $12.28 | 248,100 | — | — |
| 1991-11-14 | $7.88 | $12.48 | 398,700 | — | — |
| 1991-11-13 | $8.00 | $12.56 | 567,500 | — | — |
| 1991-11-12 | $7.75 | $12.17 | 340,200 | — | — |
| 1991-11-11 | $7.88 | $12.37 | 161,500 | — | — |
| 1991-11-08 | $7.88 | $12.37 | 217,300 | — | — |
| 1991-11-07 | $7.75 | $12.17 | 208,800 | — | — |
| 1991-11-06 | $7.88 | $12.37 | 321,500 | — | — |
| 1991-11-05 | $7.75 | $12.17 | 291,400 | — | — |
| 1991-11-04 | $7.75 | $12.17 | 320,200 | — | — |
| 1991-11-01 | $7.75 | $12.17 | 197,500 | — | — |
| 1991-10-31 | $7.75 | $12.17 | 214,400 | — | — |
| 1991-10-30 | $7.75 | $12.17 | 199,300 | — | — |
| 1991-10-29 | $7.75 | $12.17 | 262,400 | — | — |
| 1991-10-28 | $7.88 | $12.37 | 157,700 | — | — |
| 1991-10-25 | $7.75 | $12.17 | 291,400 | — | — |
| 1991-10-24 | $7.88 | $12.37 | 315,900 | — | — |
| 1991-10-23 | $7.75 | $12.17 | 343,800 | — | — |
| 1991-10-22 | $7.75 | $12.17 | 229,700 | — | — |
| 1991-10-21 | $7.88 | $12.37 | 245,600 | — | — |
| 1991-10-18 | $7.75 | $12.17 | 207,500 | — | — |
| 1991-10-17 | $7.75 | $12.17 | 346,800 | — | — |
| 1991-10-16 | $7.88 | $12.37 | 230,300 | — | — |
| 1991-10-15 | $7.88 | $12.37 | 390,500 | — | — |
| 1991-10-14 | $7.88 | $12.26 | 419,100 | — | — |
| 1991-10-11 | $7.88 | $12.26 | 191,500 | — | — |
| 1991-10-10 | $7.75 | $12.06 | 415,300 | — | — |
| 1991-10-09 | $7.75 | $12.06 | 235,400 | — | — |
| 1991-10-08 | $7.75 | $12.06 | 233,700 | — | — |
| 1991-10-07 | $7.75 | $12.06 | 225,300 | — | — |
| 1991-10-04 | $7.75 | $12.06 | 259,200 | — | — |
| 1991-10-03 | $7.88 | $12.26 | 308,500 | — | — |
| 1991-10-02 | $7.88 | $12.26 | 792,300 | — | — |
| 1991-10-01 | $7.75 | $12.06 | 352,200 | — | — |
| 1991-09-30 | $7.75 | $12.06 | 139,100 | — | — |
| 1991-09-27 | $7.75 | $12.06 | 233,200 | — | — |
| 1991-09-26 | $7.63 | $11.87 | 244,600 | — | — |
| 1991-09-25 | $7.63 | $11.87 | 263,200 | — | — |
| 1991-09-24 | $7.50 | $11.67 | 357,800 | — | — |
| 1991-09-23 | $7.63 | $11.87 | 215,100 | — | — |
| 1991-09-20 | $7.50 | $11.67 | 324,800 | — | — |
| 1991-09-19 | $7.50 | $11.67 | 276,700 | — | — |
| 1991-09-18 | $7.63 | $11.87 | 238,600 | — | — |
| 1991-09-17 | $7.63 | $11.87 | 331,200 | — | — |
| 1991-09-16 | $7.50 | $11.67 | 326,300 | — | — |
| 1991-09-13 | $7.75 | $11.95 | 337,300 | — | — |
| 1991-09-12 | $7.63 | $11.76 | 331,200 | — | — |
| 1991-09-11 | $7.63 | $11.76 | 312,000 | — | — |
| 1991-09-10 | $7.63 | $11.76 | 221,500 | — | — |
| 1991-09-09 | $7.63 | $11.76 | 249,100 | — | — |
| 1991-09-06 | $7.63 | $11.76 | 264,000 | — | — |
| 1991-09-05 | $7.63 | $11.76 | 272,300 | — | — |
| 1991-09-04 | $7.63 | $11.76 | 347,600 | — | — |
| 1991-09-03 | $7.63 | $11.76 | 470,000 | — | — |
| 1991-08-30 | $7.50 | $11.56 | 159,800 | — | — |
| 1991-08-29 | $7.63 | $11.76 | 207,600 | — | — |
| 1991-08-28 | $7.50 | $11.56 | 307,500 | — | — |
| 1991-08-27 | $7.63 | $11.76 | 160,700 | — | — |
| 1991-08-26 | $7.50 | $11.56 | 155,200 | — | — |
| 1991-08-23 | $7.63 | $11.76 | 412,200 | — | — |
| 1991-08-22 | $7.50 | $11.56 | 244,700 | — | — |
| 1991-08-21 | $7.63 | $11.76 | 250,000 | — | — |
| 1991-08-20 | $7.50 | $11.56 | 381,600 | — | — |
| 1991-08-19 | $7.50 | $11.56 | 266,000 | — | — |
| 1991-08-16 | $7.50 | $11.56 | 307,400 | — | — |
| 1991-08-15 | $7.50 | $11.56 | 293,400 | — | — |
| 1991-08-14 | $7.50 | $11.56 | 234,000 | — | — |
| 1991-08-13 | $7.75 | $11.84 | 390,500 | — | — |
| 1991-08-12 | $7.50 | $11.46 | 286,000 | — | — |
| 1991-08-09 | $7.63 | $11.65 | 220,900 | — | — |
| 1991-08-08 | $7.50 | $11.46 | 392,900 | — | — |
| 1991-08-07 | $7.63 | $11.65 | 469,600 | — | — |
| 1991-08-06 | $7.63 | $11.65 | 437,300 | — | — |
| 1991-08-05 | $7.50 | $11.46 | 357,600 | — | — |
| 1991-08-02 | $7.50 | $11.46 | 395,000 | — | — |
| 1991-08-01 | $7.50 | $11.46 | 723,600 | — | — |
| 1991-07-31 | $7.75 | $11.84 | 302,400 | — | — |
| 1991-07-30 | $7.63 | $11.65 | 213,300 | — | — |
| 1991-07-29 | $7.75 | $11.84 | 164,500 | — | — |
| 1991-07-26 | $7.75 | $11.84 | 131,000 | — | — |
| 1991-07-25 | $7.63 | $11.65 | 248,800 | — | — |
| 1991-07-24 | $7.63 | $11.65 | 277,300 | — | — |
| 1991-07-23 | $7.75 | $11.84 | 285,600 | — | — |
| 1991-07-22 | $7.75 | $11.84 | 199,500 | — | — |
| 1991-07-19 | $7.75 | $11.84 | 448,400 | — | — |
| 1991-07-18 | $7.75 | $11.84 | 317,900 | — | — |
| 1991-07-17 | $7.63 | $11.65 | 339,500 | — | — |
| 1991-07-16 | $7.63 | $11.65 | 327,800 | — | — |
| 1991-07-15 | $7.75 | $11.72 | 443,400 | — | — |
| 1991-07-12 | $7.75 | $11.72 | 382,100 | — | — |
| 1991-07-11 | $7.88 | $11.91 | 546,200 | — | — |
| 1991-07-10 | $7.75 | $11.72 | 610,000 | — | — |
| 1991-07-09 | $7.75 | $11.72 | 286,100 | — | — |
| 1991-07-08 | $7.63 | $11.53 | 306,500 | — | — |
| 1991-07-05 | $7.63 | $11.53 | 123,300 | — | — |
| 1991-07-03 | $7.63 | $11.53 | 349,000 | — | — |
| 1991-07-02 | $7.63 | $11.53 | 576,100 | — | — |
| 1991-07-01 | $7.63 | $11.53 | 256,300 | — | — |
| 1991-06-28 | $7.63 | $11.53 | 265,300 | — | — |
| 1991-06-27 | $7.63 | $11.53 | 240,500 | — | — |
| 1991-06-26 | $7.63 | $11.53 | 266,700 | — | — |
| 1991-06-25 | $7.75 | $11.72 | 447,000 | — | — |
| 1991-06-24 | $7.63 | $11.53 | 346,200 | — | — |
| 1991-06-21 | $7.50 | $11.34 | 282,100 | — | — |
| 1991-06-20 | $7.50 | $11.34 | 301,300 | — | — |
| 1991-06-19 | $7.50 | $11.34 | 286,400 | — | — |
| 1991-06-18 | $7.50 | $11.34 | 319,600 | — | — |
| 1991-06-17 | $7.50 | $11.34 | 283,500 | — | — |
| 1991-06-14 | $7.50 | $11.34 | 423,100 | — | — |
| 1991-06-13 | $7.63 | $11.41 | 338,800 | — | — |
| 1991-06-12 | $7.63 | $11.41 | 367,800 | — | — |
| 1991-06-11 | $7.50 | $11.23 | 387,100 | — | — |
| 1991-06-10 | $7.50 | $11.23 | 347,800 | — | — |
| 1991-06-07 | $7.63 | $11.41 | 290,100 | — | — |
| 1991-06-06 | $7.63 | $11.41 | 352,400 | — | — |
| 1991-06-05 | $7.63 | $11.41 | 255,000 | — | — |
| 1991-06-04 | $7.50 | $11.23 | 335,800 | — | — |
| 1991-06-03 | $7.63 | $11.41 | 397,200 | — | — |
| 1991-05-31 | $7.50 | $11.23 | 243,700 | — | — |
| 1991-05-30 | $7.63 | $11.41 | 245,900 | — | — |
| 1991-05-29 | $7.50 | $11.23 | 201,000 | — | — |
| 1991-05-28 | $7.50 | $11.23 | 146,400 | — | — |
| 1991-05-24 | $7.63 | $11.41 | 217,200 | — | — |
| 1991-05-23 | $7.50 | $11.23 | 248,500 | — | — |
| 1991-05-22 | $7.63 | $11.41 | 311,600 | — | — |
| 1991-05-21 | $7.50 | $11.23 | 251,800 | — | — |
| 1991-05-20 | $7.50 | $11.23 | 258,200 | — | — |
| 1991-05-17 | $7.63 | $11.41 | 401,800 | — | — |
| 1991-05-16 | $7.63 | $11.41 | 308,100 | — | — |
| 1991-05-15 | $7.50 | $11.23 | 259,600 | — | — |
| 1991-05-14 | $7.50 | $11.23 | 341,600 | — | — |
| 1991-05-13 | $7.75 | $11.49 | 253,700 | — | — |
| 1991-05-10 | $7.75 | $11.49 | 278,100 | — | — |
| 1991-05-09 | $7.63 | $11.30 | 298,800 | — | — |
| 1991-05-08 | $7.63 | $11.30 | 334,300 | — | — |
| 1991-05-07 | $7.63 | $11.30 | 489,400 | — | — |
| 1991-05-06 | $7.63 | $11.30 | 455,000 | — | — |
| 1991-05-03 | $7.63 | $11.30 | 274,200 | — | — |
| 1991-05-02 | $7.63 | $11.30 | 455,900 | — | — |
| 1991-05-01 | $7.63 | $11.30 | 235,700 | — | — |
| 1991-04-30 | $7.63 | $11.30 | 344,400 | — | — |
| 1991-04-29 | $7.63 | $11.30 | 206,100 | — | — |
| 1991-04-26 | $7.50 | $11.12 | 195,100 | — | — |
| 1991-04-25 | $7.63 | $11.30 | 264,300 | — | — |
| 1991-04-24 | $7.63 | $11.30 | 174,100 | — | — |
| 1991-04-23 | $7.50 | $11.12 | 516,100 | — | — |
| 1991-04-22 | $7.38 | $10.93 | 361,000 | — | — |
| 1991-04-19 | $7.50 | $11.12 | 289,200 | — | — |
| 1991-04-18 | $7.38 | $10.93 | 264,200 | — | — |
| 1991-04-17 | $7.50 | $11.12 | 314,400 | — | — |
| 1991-04-16 | $7.38 | $10.93 | 383,800 | — | — |
| 1991-04-15 | $7.38 | $10.82 | 342,100 | — | — |
| 1991-04-12 | $7.38 | $10.82 | 183,600 | — | — |
| 1991-04-11 | $7.38 | $10.82 | 317,600 | — | — |
| 1991-04-10 | $7.38 | $10.82 | 261,700 | — | — |
| 1991-04-09 | $7.50 | $11.00 | 235,400 | — | — |
| 1991-04-08 | $7.38 | $10.82 | 184,200 | — | — |
| 1991-04-05 | $7.38 | $10.82 | 273,200 | — | — |
| 1991-04-04 | $7.38 | $10.82 | 534,300 | — | — |
| 1991-04-03 | $7.38 | $10.82 | 462,800 | — | — |
| 1991-04-02 | $7.25 | $10.63 | 316,900 | — | — |
| 1991-04-01 | $7.25 | $10.63 | 238,500 | — | — |
| 1991-03-28 | $7.25 | $10.63 | 279,800 | — | — |
| 1991-03-27 | $7.25 | $10.63 | 245,400 | — | — |
| 1991-03-26 | $7.25 | $10.63 | 221,400 | — | — |
| 1991-03-25 | $7.38 | $10.82 | 229,300 | — | — |
| 1991-03-22 | $7.50 | $11.00 | 366,500 | — | — |
| 1991-03-21 | $7.38 | $10.82 | 269,500 | — | — |
| 1991-03-20 | $7.38 | $10.82 | 293,200 | — | — |
| 1991-03-19 | $7.38 | $10.82 | 328,800 | — | — |
| 1991-03-18 | $7.38 | $10.82 | 219,800 | — | — |
| 1991-03-15 | $7.50 | $11.00 | 229,800 | — | — |
| 1991-03-14 | $7.50 | $11.00 | 441,700 | — | — |
| 1991-03-13 | $7.63 | $11.07 | 357,800 | — | — |
| 1991-03-12 | $7.50 | $10.89 | 302,100 | — | — |
| 1991-03-11 | $7.50 | $10.89 | 238,900 | — | — |
| 1991-03-08 | $7.50 | $10.89 | 276,000 | — | — |
| 1991-03-07 | $7.63 | $11.07 | 182,600 | — | — |
| 1991-03-06 | $7.63 | $11.07 | 835,000 | — | — |
| 1991-03-05 | $7.63 | $11.07 | 481,600 | — | — |
| 1991-03-04 | $7.50 | $10.89 | 337,300 | — | — |
| 1991-03-01 | $7.63 | $11.07 | 368,500 | — | — |
| 1991-02-28 | $7.63 | $11.07 | 231,700 | — | — |
| 1991-02-27 | $7.50 | $10.89 | 333,600 | — | — |
| 1991-02-26 | $7.50 | $10.89 | 274,500 | — | — |
| 1991-02-25 | $7.63 | $11.07 | 205,000 | — | — |
| 1991-02-22 | $7.50 | $10.89 | 367,100 | — | — |
| 1991-02-21 | $7.50 | $10.89 | 590,900 | — | — |
| 1991-02-20 | $7.50 | $10.89 | 368,700 | — | — |
| 1991-02-19 | $7.63 | $11.07 | 811,800 | — | — |
| 1991-02-15 | $7.38 | $10.71 | 660,700 | — | — |
| 1991-02-14 | $7.38 | $10.71 | 349,200 | — | — |
| 1991-02-13 | $7.50 | $10.89 | 426,200 | — | — |
| 1991-02-12 | $7.38 | $10.60 | 596,700 | — | — |
| 1991-02-11 | $7.50 | $10.78 | 516,000 | — | — |
| 1991-02-08 | $7.50 | $10.78 | 327,100 | — | — |
| 1991-02-07 | $7.50 | $10.78 | 349,900 | — | — |
| 1991-02-06 | $7.38 | $10.60 | 705,000 | — | — |
| 1991-02-05 | $7.25 | $10.42 | 349,100 | — | — |
| 1991-02-04 | $7.38 | $10.60 | 540,800 | — | — |
| 1991-02-01 | $7.25 | $10.42 | 585,600 | — | — |
| 1991-01-31 | $7.25 | $10.42 | 170,100 | — | — |
| 1991-01-30 | $7.25 | $10.42 | 178,200 | — | — |
| 1991-01-29 | $7.13 | $10.24 | 226,200 | — | — |
| 1991-01-28 | $7.25 | $10.42 | 192,600 | — | — |
| 1991-01-25 | $7.13 | $10.24 | 337,900 | — | — |
| 1991-01-24 | $7.00 | $10.06 | 182,500 | — | — |
| 1991-01-23 | $7.00 | $10.06 | 237,700 | — | — |
| 1991-01-22 | $7.00 | $10.06 | 221,400 | — | — |
| 1991-01-21 | $7.00 | $10.06 | 245,700 | — | — |
| 1991-01-18 | $7.00 | $10.06 | 262,100 | — | — |
| 1991-01-17 | $6.88 | $9.88 | 619,300 | — | — |
| 1991-01-16 | $6.88 | $9.88 | 192,700 | — | — |
| 1991-01-15 | $7.00 | $10.06 | 275,500 | — | — |
| 1991-01-14 | $6.88 | $9.88 | 475,000 | — | — |
| 1991-01-11 | $7.13 | $10.13 | 331,400 | — | — |
| 1991-01-10 | $7.25 | $10.30 | 259,400 | — | — |
| 1991-01-09 | $7.13 | $10.13 | 244,100 | — | — |
| 1991-01-08 | $7.13 | $10.13 | 278,500 | — | — |
| 1991-01-07 | $7.25 | $10.30 | 327,800 | — | — |
| 1991-01-04 | $7.13 | $10.13 | 451,800 | — | — |
| 1991-01-03 | $7.13 | $10.13 | 314,700 | — | — |
| 1991-01-02 | $7.13 | $10.13 | 183,800 | — | — |