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
- 1989-12-08 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 | $9.41 | $9.41 | 1,688,960 | — | — |
| 1991-12-30 | $9.38 | $9.38 | 1,302,400 | — | — |
| 1991-12-27 | $8.91 | $8.91 | 1,132,800 | — | — |
| 1991-12-26 | $8.16 | $8.16 | 487,040 | — | — |
| 1991-12-24 | $8.05 | $8.05 | 976,640 | — | — |
| 1991-12-23 | $7.89 | $7.89 | 726,400 | — | — |
| 1991-12-20 | $7.73 | $7.73 | 1,284,480 | — | — |
| 1991-12-19 | $7.89 | $7.89 | 1,248,640 | — | — |
| 1991-12-18 | $8.20 | $8.20 | 911,360 | — | — |
| 1991-12-17 | $8.09 | $8.09 | 2,264,960 | — | — |
| 1991-12-16 | $7.97 | $7.97 | 1,733,760 | — | — |
| 1991-12-13 | $7.62 | $7.62 | 512,640 | — | — |
| 1991-12-12 | $7.54 | $7.54 | 564,480 | — | — |
| 1991-12-11 | $7.42 | $7.42 | 1,008,000 | — | — |
| 1991-12-10 | $7.48 | $7.48 | 2,820,480 | — | — |
| 1991-12-09 | $7.48 | $7.48 | 1,640,320 | — | — |
| 1991-12-06 | $7.38 | $7.38 | 716,800 | — | — |
| 1991-12-05 | $7.40 | $7.40 | 1,163,520 | — | — |
| 1991-12-04 | $7.62 | $7.62 | 815,360 | — | — |
| 1991-12-03 | $7.30 | $7.30 | 1,461,760 | — | — |
| 1991-12-02 | $7.03 | $7.03 | 302,080 | — | — |
| 1991-11-29 | $6.88 | $6.88 | 145,280 | — | — |
| 1991-11-27 | $6.74 | $6.74 | 1,240,320 | — | — |
| 1991-11-26 | $6.72 | $6.72 | 592,000 | — | — |
| 1991-11-25 | $6.72 | $6.72 | 1,194,880 | — | — |
| 1991-11-22 | $6.37 | $6.37 | 761,600 | — | — |
| 1991-11-21 | $6.45 | $6.45 | 46,080 | — | — |
| 1991-11-20 | $6.54 | $6.54 | 506,880 | — | — |
| 1991-11-19 | $6.48 | $6.48 | 1,206,400 | — | — |
| 1991-11-18 | $6.60 | $6.60 | 795,520 | — | — |
| 1991-11-15 | $6.29 | $6.29 | 577,280 | — | — |
| 1991-11-14 | $6.80 | $6.80 | 65,920 | — | — |
| 1991-11-13 | $6.76 | $6.76 | 542,720 | — | — |
| 1991-11-12 | $6.84 | $6.84 | 1,071,360 | — | — |
| 1991-11-11 | $6.88 | $6.88 | 851,200 | — | — |
| 1991-11-08 | $6.95 | $6.95 | 497,920 | — | — |
| 1991-11-07 | $7.03 | $7.03 | 1,187,200 | — | — |
| 1991-11-06 | $6.88 | $6.88 | 393,600 | — | — |
| 1991-11-05 | $6.72 | $6.72 | 1,033,600 | — | — |
| 1991-11-04 | $6.91 | $6.91 | 507,520 | — | — |
| 1991-11-01 | $6.60 | $6.60 | 516,480 | — | — |
| 1991-10-31 | $6.80 | $6.80 | 732,800 | — | — |
| 1991-10-30 | $6.52 | $6.52 | 759,680 | — | — |
| 1991-10-29 | $6.45 | $6.45 | 544,640 | — | — |
| 1991-10-28 | $6.09 | $6.09 | 903,040 | — | — |
| 1991-10-25 | $6.09 | $6.09 | 854,400 | — | — |
| 1991-10-24 | $6.25 | $6.25 | 1,371,520 | — | — |
| 1991-10-23 | $6.21 | $6.21 | 283,520 | — | — |
| 1991-10-22 | $6.37 | $6.37 | 1,630,720 | — | — |
| 1991-10-21 | $6.25 | $6.25 | 254,720 | — | — |
| 1991-10-18 | $6.17 | $6.17 | 858,880 | — | — |
| 1991-10-17 | $6.11 | $6.11 | 968,320 | — | — |
| 1991-10-16 | $5.94 | $5.94 | 1,713,920 | — | — |
| 1991-10-15 | $5.43 | $5.43 | 762,880 | — | — |
| 1991-10-14 | $5.27 | $5.27 | 167,040 | — | — |
| 1991-10-11 | $5.08 | $5.08 | 186,240 | — | — |
| 1991-10-10 | $5.12 | $5.12 | 1,414,400 | — | — |
| 1991-10-09 | $5.08 | $5.08 | 3,826,560 | — | — |
| 1991-10-08 | $5.27 | $5.27 | 952,960 | — | — |
| 1991-10-07 | $5.27 | $5.27 | 186,240 | — | — |
| 1991-10-04 | $5.27 | $5.27 | 193,920 | — | — |
| 1991-10-03 | $5.35 | $5.35 | 593,280 | — | — |
| 1991-10-02 | $5.41 | $5.41 | 711,040 | — | — |
| 1991-10-01 | $5.37 | $5.37 | 1,268,480 | — | — |
| 1991-09-30 | $5.12 | $5.12 | 832,640 | — | — |
| 1991-09-27 | $5.08 | $5.08 | 843,520 | — | — |
| 1991-09-26 | $5.31 | $5.31 | 529,280 | — | — |
| 1991-09-25 | $5.53 | $5.53 | 839,680 | — | — |
| 1991-09-24 | $5.59 | $5.59 | 882,560 | — | — |
| 1991-09-23 | $5.78 | $5.78 | 750,080 | — | — |
| 1991-09-20 | $5.94 | $5.94 | 484,480 | — | — |
| 1991-09-19 | $5.90 | $5.90 | 1,173,760 | — | — |
| 1991-09-18 | $5.74 | $5.74 | 547,840 | — | — |
| 1991-09-17 | $5.55 | $5.55 | 544,640 | — | — |
| 1991-09-16 | $5.39 | $5.39 | 638,080 | — | — |
| 1991-09-13 | $5.35 | $5.35 | 1,015,680 | — | — |
| 1991-09-12 | $5.35 | $5.35 | 813,440 | — | — |
| 1991-09-11 | $5.31 | $5.31 | 602,240 | — | — |
| 1991-09-10 | $5.29 | $5.29 | 1,016,320 | — | — |
| 1991-09-09 | $5.43 | $5.43 | 128,640 | — | — |
| 1991-09-06 | $5.43 | $5.43 | 650,880 | — | — |
| 1991-09-05 | $5.27 | $5.27 | 1,296,000 | — | — |
| 1991-09-04 | $5.43 | $5.43 | 204,800 | — | — |
| 1991-09-03 | $5.39 | $5.39 | 396,800 | — | — |
| 1991-08-30 | $5.59 | $5.59 | 969,600 | — | — |
| 1991-08-29 | $5.74 | $5.74 | 1,656,320 | — | — |
| 1991-08-28 | $5.59 | $5.59 | 1,160,320 | — | — |
| 1991-08-27 | $5.29 | $5.29 | 474,880 | — | — |
| 1991-08-26 | $5.43 | $5.43 | 1,312,000 | — | — |
| 1991-08-23 | $5.18 | $5.18 | 377,600 | — | — |
| 1991-08-22 | $5.20 | $5.20 | 547,840 | — | — |
| 1991-08-21 | $5.20 | $5.20 | 924,800 | — | — |
| 1991-08-20 | $4.88 | $4.88 | 259,840 | — | — |
| 1991-08-19 | $4.88 | $4.88 | 1,004,160 | — | — |
| 1991-08-16 | $4.88 | $4.88 | 441,600 | — | — |
| 1991-08-15 | $4.92 | $4.92 | 637,440 | — | — |
| 1991-08-14 | $4.77 | $4.77 | 259,840 | — | — |
| 1991-08-13 | $4.84 | $4.84 | 867,200 | — | — |
| 1991-08-12 | $4.77 | $4.77 | 1,191,680 | — | — |
| 1991-08-09 | $4.61 | $4.61 | 951,680 | — | — |
| 1991-08-08 | $4.53 | $4.53 | 493,440 | — | — |
| 1991-08-07 | $4.38 | $4.38 | 475,520 | — | — |
| 1991-08-06 | $4.38 | $4.38 | 267,520 | — | — |
| 1991-08-05 | $4.41 | $4.41 | 177,920 | — | — |
| 1991-08-02 | $4.49 | $4.49 | 369,920 | — | — |
| 1991-08-01 | $4.49 | $4.49 | 2,475,520 | — | — |
| 1991-07-31 | $4.30 | $4.30 | 536,960 | — | — |
| 1991-07-30 | $4.26 | $4.26 | 1,099,520 | — | — |
| 1991-07-29 | $4.18 | $4.18 | 511,360 | — | — |
| 1991-07-26 | $4.20 | $4.20 | 825,600 | — | — |
| 1991-07-25 | $4.41 | $4.41 | 455,680 | — | — |
| 1991-07-24 | $4.36 | $4.36 | 669,440 | — | — |
| 1991-07-23 | $4.49 | $4.49 | 426,240 | — | — |
| 1991-07-22 | $4.53 | $4.53 | 1,171,200 | — | — |
| 1991-07-19 | $4.71 | $4.71 | 686,720 | — | — |
| 1991-07-18 | $4.39 | $4.39 | 426,880 | — | — |
| 1991-07-17 | $4.22 | $4.22 | 318,720 | — | — |
| 1991-07-16 | $4.49 | $4.49 | 388,480 | — | — |
| 1991-07-15 | $4.38 | $4.38 | 682,240 | — | — |
| 1991-07-12 | $4.26 | $4.26 | 887,040 | — | — |
| 1991-07-11 | $4.08 | $4.08 | 1,187,840 | — | — |
| 1991-07-10 | $4.14 | $4.14 | 315,520 | — | — |
| 1991-07-09 | $4.18 | $4.18 | 1,644,800 | — | — |
| 1991-07-08 | $4.06 | $4.06 | 1,138,560 | — | — |
| 1991-07-05 | $3.87 | $3.87 | 197,120 | — | — |
| 1991-07-03 | $3.87 | $3.87 | 850,560 | — | — |
| 1991-07-02 | $4.10 | $4.10 | 302,080 | — | — |
| 1991-07-01 | $3.91 | $3.91 | 734,080 | — | — |
| 1991-06-28 | $3.71 | $3.71 | 315,520 | — | — |
| 1991-06-27 | $3.93 | $3.93 | 1,131,840 | — | — |
| 1991-06-26 | $3.80 | $3.80 | 605,760 | — | — |
| 1991-06-25 | $3.83 | $3.83 | 1,642,560 | — | — |
| 1991-06-24 | $4.06 | $4.06 | 810,240 | — | — |
| 1991-06-21 | $4.17 | $4.17 | 810,240 | — | — |
| 1991-06-20 | $4.38 | $4.38 | 840,960 | — | — |
| 1991-06-19 | $4.43 | $4.43 | 288,000 | — | — |
| 1991-06-18 | $4.53 | $4.53 | 698,880 | — | — |
| 1991-06-17 | $4.51 | $4.51 | 840,000 | — | — |
| 1991-06-14 | $4.32 | $4.32 | 915,840 | — | — |
| 1991-06-13 | $4.17 | $4.17 | 107,520 | — | — |
| 1991-06-12 | $4.13 | $4.13 | 352,320 | — | — |
| 1991-06-11 | $4.11 | $4.11 | 549,120 | — | — |
| 1991-06-10 | $3.96 | $3.96 | 256,320 | — | — |
| 1991-06-07 | $3.96 | $3.96 | 124,800 | — | — |
| 1991-06-06 | $4.04 | $4.04 | 435,840 | — | — |
| 1991-06-05 | $4.11 | $4.11 | 506,880 | — | — |
| 1991-06-04 | $4.19 | $4.19 | 421,440 | — | — |
| 1991-06-03 | $4.24 | $4.24 | 480,000 | — | — |
| 1991-05-31 | $4.14 | $4.14 | 289,920 | — | — |
| 1991-05-30 | $4.04 | $4.04 | 384,000 | — | — |
| 1991-05-29 | $3.98 | $3.98 | 715,200 | — | — |
| 1991-05-28 | $4.04 | $4.04 | 414,720 | — | — |
| 1991-05-24 | $3.85 | $3.85 | 509,760 | — | — |
| 1991-05-23 | $3.72 | $3.72 | 673,920 | — | — |
| 1991-05-22 | $3.65 | $3.65 | 424,320 | — | — |
| 1991-05-21 | $3.72 | $3.72 | 315,840 | — | — |
| 1991-05-20 | $3.72 | $3.72 | 635,520 | — | — |
| 1991-05-17 | $3.80 | $3.80 | 304,320 | — | — |
| 1991-05-16 | $3.75 | $3.75 | 465,600 | — | — |
| 1991-05-15 | $3.59 | $3.59 | 1,300,800 | — | — |
| 1991-05-14 | $3.83 | $3.83 | 50,880 | — | — |
| 1991-05-13 | $3.85 | $3.85 | 131,520 | — | — |
| 1991-05-10 | $3.85 | $3.85 | 192,000 | — | — |
| 1991-05-09 | $3.88 | $3.88 | 337,920 | — | — |
| 1991-05-08 | $3.78 | $3.78 | 597,120 | — | — |
| 1991-05-07 | $3.85 | $3.85 | 270,720 | — | — |
| 1991-05-06 | $3.83 | $3.83 | 399,360 | — | — |
| 1991-05-03 | $3.88 | $3.88 | 386,880 | — | — |
| 1991-05-02 | $3.85 | $3.85 | 375,360 | — | — |
| 1991-05-01 | $3.75 | $3.75 | 1,956,480 | — | — |
| 1991-04-30 | $3.85 | $3.85 | 371,520 | — | — |
| 1991-04-29 | $3.78 | $3.78 | 336,000 | — | — |
| 1991-04-26 | $3.75 | $3.75 | 249,600 | — | — |
| 1991-04-25 | $3.85 | $3.85 | 223,680 | — | — |
| 1991-04-24 | $3.91 | $3.91 | 348,480 | — | — |
| 1991-04-23 | $3.88 | $3.88 | 74,880 | — | — |
| 1991-04-22 | $3.85 | $3.85 | 300,480 | — | — |
| 1991-04-19 | $3.93 | $3.93 | 408,960 | — | — |
| 1991-04-18 | $3.96 | $3.96 | 840,960 | — | — |
| 1991-04-17 | $4.09 | $4.09 | 698,880 | — | — |
| 1991-04-16 | $4.17 | $4.17 | 512,640 | — | — |
| 1991-04-15 | $3.98 | $3.98 | 699,840 | — | — |
| 1991-04-12 | $3.88 | $3.88 | 1,087,680 | — | — |
| 1991-04-11 | $3.80 | $3.80 | 550,080 | — | — |
| 1991-04-10 | $3.70 | $3.70 | 513,600 | — | — |
| 1991-04-09 | $3.72 | $3.72 | 424,320 | — | — |
| 1991-04-08 | $3.83 | $3.83 | 317,760 | — | — |
| 1991-04-05 | $3.91 | $3.91 | 537,600 | — | — |
| 1991-04-04 | $4.04 | $4.04 | 1,207,680 | — | — |
| 1991-04-03 | $4.22 | $4.22 | 1,731,840 | — | — |
| 1991-04-02 | $4.14 | $4.14 | 900,480 | — | — |
| 1991-04-01 | $3.83 | $3.83 | 312,000 | — | — |
| 1991-03-28 | $3.75 | $3.75 | 681,600 | — | — |
| 1991-03-27 | $3.70 | $3.70 | 1,221,120 | — | — |
| 1991-03-26 | $3.46 | $3.46 | 551,040 | — | — |
| 1991-03-25 | $3.36 | $3.36 | 999,360 | — | — |
| 1991-03-22 | $3.41 | $3.41 | 689,280 | — | — |
| 1991-03-21 | $3.46 | $3.46 | 962,880 | — | — |
| 1991-03-20 | $3.57 | $3.57 | 217,920 | — | — |
| 1991-03-19 | $3.46 | $3.46 | 434,880 | — | — |
| 1991-03-18 | $3.44 | $3.44 | 320,640 | — | — |
| 1991-03-15 | $3.33 | $3.33 | 1,228,800 | — | — |
| 1991-03-14 | $3.39 | $3.39 | 791,040 | — | — |
| 1991-03-13 | $3.46 | $3.46 | 1,268,160 | — | — |
| 1991-03-12 | $3.28 | $3.28 | 1,116,480 | — | — |
| 1991-03-11 | $3.44 | $3.44 | 751,680 | — | — |
| 1991-03-08 | $3.62 | $3.62 | 815,040 | — | — |
| 1991-03-07 | $3.70 | $3.70 | 932,160 | — | — |
| 1991-03-06 | $3.57 | $3.57 | 1,825,920 | — | — |
| 1991-03-05 | $3.91 | $3.91 | 793,920 | — | — |
| 1991-03-04 | $3.76 | $3.76 | 1,231,680 | — | — |
| 1991-03-01 | $3.65 | $3.65 | 276,480 | — | — |
| 1991-02-28 | $3.57 | $3.57 | 409,920 | — | — |
| 1991-02-27 | $3.44 | $3.44 | 1,179,840 | — | — |
| 1991-02-26 | $3.33 | $3.33 | 1,068,480 | — | — |
| 1991-02-25 | $3.41 | $3.41 | 2,176,320 | — | — |
| 1991-02-22 | $3.59 | $3.59 | 303,360 | — | — |
| 1991-02-21 | $3.57 | $3.57 | 379,200 | — | — |
| 1991-02-20 | $3.57 | $3.57 | 791,040 | — | — |
| 1991-02-19 | $3.80 | $3.80 | 471,360 | — | — |
| 1991-02-15 | $3.87 | $3.87 | 462,720 | — | — |
| 1991-02-14 | $3.85 | $3.85 | 1,159,680 | — | — |
| 1991-02-13 | $3.98 | $3.98 | 733,440 | — | — |
| 1991-02-12 | $3.96 | $3.96 | 650,880 | — | — |
| 1991-02-11 | $3.85 | $3.85 | 1,147,200 | — | — |
| 1991-02-08 | $3.67 | $3.67 | 626,880 | — | — |
| 1991-02-07 | $3.57 | $3.57 | 1,300,800 | — | — |
| 1991-02-06 | $3.72 | $3.72 | 392,640 | — | — |
| 1991-02-05 | $3.72 | $3.72 | 605,760 | — | — |
| 1991-02-04 | $3.67 | $3.67 | 947,520 | — | — |
| 1991-02-01 | $3.78 | $3.78 | 973,440 | — | — |
| 1991-01-31 | $3.80 | $3.80 | 1,664,640 | — | — |
| 1991-01-30 | $3.58 | $3.58 | 861,120 | — | — |
| 1991-01-29 | $3.44 | $3.44 | 476,160 | — | — |
| 1991-01-28 | $3.36 | $3.36 | 2,292,480 | — | — |
| 1991-01-25 | $3.36 | $3.36 | 817,920 | — | — |
| 1991-01-24 | $3.26 | $3.26 | 1,248,000 | — | — |
| 1991-01-23 | $3.15 | $3.15 | 2,469,120 | — | — |
| 1991-01-22 | $3.19 | $3.19 | 720,960 | — | — |
| 1991-01-21 | $3.26 | $3.26 | 4,370,880 | — | — |
| 1991-01-18 | $3.28 | $3.28 | 3,717,120 | — | — |
| 1991-01-17 | $3.23 | $3.23 | 3,691,200 | — | — |
| 1991-01-16 | $2.97 | $2.97 | 1,446,720 | — | — |
| 1991-01-15 | $2.68 | $2.68 | 83,520 | — | — |
| 1991-01-14 | $2.66 | $2.66 | 613,440 | — | — |
| 1991-01-11 | $2.76 | $2.76 | 194,880 | — | — |
| 1991-01-10 | $2.58 | $2.58 | 124,800 | — | — |
| 1991-01-09 | $2.50 | $2.50 | 648,960 | — | — |
| 1991-01-08 | $2.41 | $2.41 | 1,224,960 | — | — |
| 1991-01-07 | $2.40 | $2.40 | 969,600 | — | — |
| 1991-01-04 | $2.55 | $2.55 | 53,760 | — | — |
| 1991-01-03 | $2.53 | $2.53 | 849,600 | — | — |
| 1991-01-02 | $2.66 | $2.66 | 616,320 | — | — |