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 | $11.00 | $13.97 | 224,352 | — | — |
| 1991-12-30 | $10.86 | $13.79 | 256,673 | — | — |
| 1991-12-27 | $10.68 | $13.56 | 62,471 | — | — |
| 1991-12-26 | $10.72 | $13.61 | 43,458 | — | — |
| 1991-12-24 | $10.68 | $13.56 | 220,549 | — | — |
| 1991-12-23 | $10.49 | $13.32 | 365,861 | — | — |
| 1991-12-20 | $10.40 | $13.21 | 106,200 | — | — |
| 1991-12-19 | $10.26 | $13.03 | 203,709 | — | — |
| 1991-12-18 | $10.31 | $13.09 | 116,793 | — | — |
| 1991-12-17 | $10.35 | $13.15 | 124,127 | — | — |
| 1991-12-16 | $10.40 | $13.21 | 48,347 | — | — |
| 1991-12-13 | $10.45 | $13.26 | 127,114 | — | — |
| 1991-12-12 | $10.49 | $13.32 | 174,647 | — | — |
| 1991-12-11 | $10.54 | $13.38 | 28,248 | — | — |
| 1991-12-10 | $10.63 | $13.50 | 28,248 | — | — |
| 1991-12-09 | $10.68 | $13.56 | 67,088 | — | — |
| 1991-12-06 | $10.54 | $13.27 | 116,250 | — | — |
| 1991-12-05 | $10.35 | $13.04 | 77,409 | — | — |
| 1991-12-04 | $10.40 | $13.09 | 19,828 | — | — |
| 1991-12-03 | $10.35 | $13.04 | 172,745 | — | — |
| 1991-12-02 | $10.12 | $12.75 | 68,446 | — | — |
| 1991-11-29 | $10.03 | $12.63 | 16,297 | — | — |
| 1991-11-27 | $10.12 | $12.75 | 70,348 | — | — |
| 1991-11-26 | $10.17 | $12.81 | 75,237 | — | — |
| 1991-11-25 | $10.22 | $12.86 | 84,743 | — | — |
| 1991-11-22 | $10.31 | $12.98 | 79,039 | — | — |
| 1991-11-21 | $10.22 | $12.86 | 110,546 | — | — |
| 1991-11-20 | $10.17 | $12.81 | 68,446 | — | — |
| 1991-11-19 | $10.03 | $12.63 | 218,919 | — | — |
| 1991-11-18 | $10.26 | $12.92 | 35,853 | — | — |
| 1991-11-15 | $10.31 | $12.98 | 130,917 | — | — |
| 1991-11-14 | $10.54 | $13.27 | 53,508 | — | — |
| 1991-11-13 | $10.54 | $13.27 | 96,965 | — | — |
| 1991-11-12 | $10.72 | $13.50 | 49,433 | — | — |
| 1991-11-11 | $10.72 | $13.50 | 32,050 | — | — |
| 1991-11-08 | $10.72 | $13.50 | 114,077 | — | — |
| 1991-11-07 | $10.68 | $13.44 | 174,918 | — | — |
| 1991-11-06 | $10.63 | $13.38 | 87,187 | — | — |
| 1991-11-05 | $10.72 | $13.50 | 111,361 | — | — |
| 1991-11-04 | $10.54 | $13.27 | 43,730 | — | — |
| 1991-11-01 | $10.49 | $13.21 | 147,214 | — | — |
| 1991-10-31 | $10.35 | $13.04 | 194,474 | — | — |
| 1991-10-30 | $10.17 | $12.81 | 131,732 | — | — |
| 1991-10-29 | $10.17 | $12.81 | 42,371 | — | — |
| 1991-10-28 | $10.12 | $12.75 | 89,089 | — | — |
| 1991-10-25 | $10.22 | $12.86 | 191,486 | — | — |
| 1991-10-24 | $10.22 | $12.86 | 130,374 | — | — |
| 1991-10-23 | $10.35 | $13.04 | 328,107 | — | — |
| 1991-10-22 | $10.31 | $12.98 | 187,956 | — | — |
| 1991-10-21 | $10.35 | $13.04 | 66,002 | — | — |
| 1991-10-18 | $10.45 | $13.15 | 180,079 | — | — |
| 1991-10-17 | $10.35 | $13.04 | 49,433 | — | — |
| 1991-10-16 | $10.54 | $13.27 | 164,325 | — | — |
| 1991-10-15 | $10.31 | $12.98 | 347,935 | — | — |
| 1991-10-14 | $9.99 | $12.57 | 99,953 | — | — |
| 1991-10-11 | $9.99 | $12.57 | 87,459 | — | — |
| 1991-10-10 | $10.03 | $12.63 | 197,462 | — | — |
| 1991-10-09 | $10.12 | $12.75 | 283,563 | — | — |
| 1991-10-08 | $10.26 | $12.92 | 117,880 | — | — |
| 1991-10-07 | $10.35 | $13.04 | 154,547 | — | — |
| 1991-10-04 | $10.45 | $13.15 | 53,508 | — | — |
| 1991-10-03 | $10.54 | $13.27 | 222,722 | — | — |
| 1991-10-02 | $10.58 | $13.33 | 200,721 | — | — |
| 1991-10-01 | $10.77 | $13.56 | 500,581 | — | — |
| 1991-09-30 | $10.45 | $13.15 | 167,041 | — | — |
| 1991-09-27 | $10.26 | $12.92 | 70,348 | — | — |
| 1991-09-26 | $10.31 | $12.98 | 154,547 | — | — |
| 1991-09-25 | $10.26 | $12.92 | 85,286 | — | — |
| 1991-09-24 | $10.22 | $12.86 | 25,532 | — | — |
| 1991-09-23 | $10.12 | $12.75 | 95,607 | — | — |
| 1991-09-20 | $9.99 | $12.57 | 118,423 | — | — |
| 1991-09-19 | $9.89 | $12.46 | 579,077 | — | — |
| 1991-09-18 | $9.66 | $12.17 | 84,471 | — | — |
| 1991-09-17 | $9.80 | $12.34 | 633,399 | — | — |
| 1991-09-16 | $9.94 | $12.52 | 101,311 | — | — |
| 1991-09-13 | $10.08 | $12.69 | 199,906 | — | — |
| 1991-09-12 | $10.12 | $12.75 | 224,623 | — | — |
| 1991-09-11 | $10.12 | $12.75 | 77,138 | — | — |
| 1991-09-10 | $10.22 | $12.86 | 343,046 | — | — |
| 1991-09-09 | $10.35 | $13.04 | 25,260 | — | — |
| 1991-09-06 | $10.31 | $12.87 | 87,731 | — | — |
| 1991-09-05 | $10.22 | $12.75 | 162,696 | — | — |
| 1991-09-04 | $10.12 | $12.64 | 87,459 | — | — |
| 1991-09-03 | $10.22 | $12.75 | 74,965 | — | — |
| 1991-08-30 | $10.17 | $12.70 | 162,967 | — | — |
| 1991-08-29 | $10.12 | $12.64 | 98,052 | — | — |
| 1991-08-28 | $10.12 | $12.64 | 32,050 | — | — |
| 1991-08-27 | $10.12 | $12.64 | 62,742 | — | — |
| 1991-08-26 | $10.31 | $12.87 | 114,892 | — | — |
| 1991-08-23 | $10.35 | $12.93 | 290,625 | — | — |
| 1991-08-22 | $10.35 | $12.93 | 139,880 | — | — |
| 1991-08-21 | $10.31 | $12.87 | 197,190 | — | — |
| 1991-08-20 | $9.99 | $12.47 | 94,793 | — | — |
| 1991-08-19 | $9.76 | $12.18 | 167,313 | — | — |
| 1991-08-16 | $9.85 | $12.29 | 139,337 | — | — |
| 1991-08-15 | $10.08 | $12.58 | 179,807 | — | — |
| 1991-08-14 | $10.12 | $12.64 | 147,485 | — | — |
| 1991-08-13 | $10.26 | $12.81 | 191,215 | — | — |
| 1991-08-12 | $10.12 | $12.64 | 47,532 | — | — |
| 1991-08-09 | $10.12 | $12.64 | 146,127 | — | — |
| 1991-08-08 | $10.03 | $12.52 | 192,845 | — | — |
| 1991-08-07 | $9.99 | $12.47 | 667,894 | — | — |
| 1991-08-06 | $10.12 | $12.64 | 474,506 | — | — |
| 1991-08-05 | $9.94 | $12.41 | 490,260 | — | — |
| 1991-08-02 | $9.89 | $12.35 | 351,466 | — | — |
| 1991-08-01 | $9.76 | $12.18 | 509,544 | — | — |
| 1991-07-31 | $9.66 | $12.06 | 533,718 | — | — |
| 1991-07-30 | $9.57 | $11.95 | 618,732 | — | — |
| 1991-07-29 | $9.48 | $11.83 | 655,671 | — | — |
| 1991-07-26 | $9.48 | $11.83 | 141,238 | — | — |
| 1991-07-25 | $9.48 | $11.83 | 140,695 | — | — |
| 1991-07-24 | $9.62 | $12.01 | 211,043 | — | — |
| 1991-07-23 | $9.89 | $12.35 | 176,005 | — | — |
| 1991-07-22 | $9.80 | $12.24 | 430,505 | — | — |
| 1991-07-19 | $9.71 | $12.12 | 171,116 | — | — |
| 1991-07-18 | $9.76 | $12.18 | 113,805 | — | — |
| 1991-07-17 | $9.66 | $12.06 | 171,387 | — | — |
| 1991-07-16 | $9.57 | $11.95 | 307,465 | — | — |
| 1991-07-15 | $9.43 | $11.78 | 255,044 | — | — |
| 1991-07-12 | $8.97 | $11.20 | 46,989 | — | — |
| 1991-07-11 | $9.02 | $11.26 | 122,497 | — | — |
| 1991-07-10 | $8.97 | $11.20 | 45,088 | — | — |
| 1991-07-09 | $8.97 | $11.20 | 136,349 | — | — |
| 1991-07-08 | $9.02 | $11.26 | 264,550 | — | — |
| 1991-07-05 | $9.02 | $11.26 | 253,957 | — | — |
| 1991-07-03 | $9.02 | $11.26 | 254,229 | — | — |
| 1991-07-02 | $9.07 | $11.32 | 673,055 | — | — |
| 1991-07-01 | $8.93 | $11.14 | 111,089 | — | — |
| 1991-06-28 | $8.93 | $11.14 | 124,670 | — | — |
| 1991-06-27 | $9.02 | $11.26 | 87,459 | — | — |
| 1991-06-26 | $8.93 | $11.14 | 417,468 | — | — |
| 1991-06-25 | $8.88 | $11.09 | 270,797 | — | — |
| 1991-06-24 | $9.02 | $11.26 | 85,286 | — | — |
| 1991-06-21 | $9.16 | $11.43 | 90,990 | — | — |
| 1991-06-20 | $9.30 | $11.60 | 91,533 | — | — |
| 1991-06-19 | $9.39 | $11.72 | 67,088 | — | — |
| 1991-06-18 | $9.53 | $11.89 | 102,941 | — | — |
| 1991-06-17 | $9.43 | $11.78 | 101,855 | — | — |
| 1991-06-14 | $9.43 | $11.78 | 95,064 | — | — |
| 1991-06-13 | $9.43 | $11.78 | 149,115 | — | — |
| 1991-06-12 | $9.43 | $11.78 | 227,882 | — | — |
| 1991-06-11 | $9.43 | $11.78 | 152,918 | — | — |
| 1991-06-10 | $9.53 | $11.89 | 386,775 | — | — |
| 1991-06-07 | $9.71 | $12.01 | 671,968 | — | — |
| 1991-06-06 | $9.34 | $11.56 | 215,932 | — | — |
| 1991-06-05 | $9.25 | $11.44 | 371,294 | — | — |
| 1991-06-04 | $9.11 | $11.27 | 199,906 | — | — |
| 1991-06-03 | $9.07 | $11.21 | 143,140 | — | — |
| 1991-05-31 | $9.16 | $11.33 | 460,382 | — | — |
| 1991-05-30 | $9.16 | $11.33 | 273,785 | — | — |
| 1991-05-29 | $9.16 | $11.33 | 68,718 | — | — |
| 1991-05-28 | $9.16 | $11.33 | 331,638 | — | — |
| 1991-05-24 | $9.11 | $11.27 | 43,458 | — | — |
| 1991-05-23 | $9.02 | $11.16 | 346,849 | — | — |
| 1991-05-22 | $9.02 | $11.16 | 56,224 | — | — |
| 1991-05-21 | $9.02 | $11.16 | 164,597 | — | — |
| 1991-05-20 | $9.11 | $11.27 | 229,241 | — | — |
| 1991-05-17 | $9.20 | $11.38 | 139,337 | — | — |
| 1991-05-16 | $9.20 | $11.38 | 93,163 | — | — |
| 1991-05-15 | $9.16 | $11.33 | 70,348 | — | — |
| 1991-05-14 | $9.25 | $11.44 | 174,918 | — | — |
| 1991-05-13 | $9.39 | $11.61 | 254,772 | — | — |
| 1991-05-10 | $9.39 | $11.61 | 230,599 | — | — |
| 1991-05-09 | $9.39 | $11.61 | 281,662 | — | — |
| 1991-05-08 | $9.34 | $11.56 | 617,102 | — | — |
| 1991-05-07 | $9.30 | $11.50 | 190,943 | — | — |
| 1991-05-06 | $9.43 | $11.67 | 114,620 | — | — |
| 1991-05-03 | $9.39 | $11.61 | 283,291 | — | — |
| 1991-05-02 | $9.43 | $11.67 | 89,360 | — | — |
| 1991-05-01 | $9.53 | $11.78 | 331,367 | — | — |
| 1991-04-30 | $9.25 | $11.44 | 300,403 | — | — |
| 1991-04-29 | $9.25 | $11.44 | 260,476 | — | — |
| 1991-04-26 | $9.43 | $11.67 | 351,466 | — | — |
| 1991-04-25 | $9.39 | $11.61 | 280,304 | — | — |
| 1991-04-24 | $9.30 | $11.50 | 242,550 | — | — |
| 1991-04-23 | $9.16 | $11.33 | 174,375 | — | — |
| 1991-04-22 | $8.97 | $11.10 | 61,656 | — | — |
| 1991-04-19 | $9.16 | $11.33 | 216,746 | — | — |
| 1991-04-18 | $9.25 | $11.44 | 360,701 | — | — |
| 1991-04-17 | $9.34 | $11.56 | 141,781 | — | — |
| 1991-04-16 | $9.34 | $11.56 | 523,125 | — | — |
| 1991-04-15 | $9.16 | $11.33 | 604,880 | — | — |
| 1991-04-12 | $8.84 | $10.93 | 128,201 | — | — |
| 1991-04-11 | $8.65 | $10.70 | 98,867 | — | — |
| 1991-04-10 | $8.65 | $10.70 | 74,150 | — | — |
| 1991-04-09 | $8.61 | $10.64 | 182,795 | — | — |
| 1991-04-08 | $8.61 | $10.64 | 218,104 | — | — |
| 1991-04-05 | $8.56 | $10.59 | 174,375 | — | — |
| 1991-04-04 | $8.42 | $10.42 | 398,183 | — | — |
| 1991-04-03 | $8.70 | $10.76 | 244,179 | — | — |
| 1991-04-02 | $8.70 | $10.76 | 211,314 | — | — |
| 1991-04-01 | $8.84 | $10.93 | 274,600 | — | — |
| 1991-03-28 | $8.65 | $10.70 | 432,950 | — | — |
| 1991-03-27 | $8.47 | $10.47 | 321,589 | — | — |
| 1991-03-26 | $8.24 | $10.19 | 233,315 | — | — |
| 1991-03-25 | $8.10 | $10.02 | 43,458 | — | — |
| 1991-03-22 | $8.10 | $10.02 | 107,287 | — | — |
| 1991-03-21 | $8.01 | $9.90 | 102,669 | — | — |
| 1991-03-20 | $7.96 | $9.85 | 78,496 | — | — |
| 1991-03-19 | $8.01 | $9.90 | 164,054 | — | — |
| 1991-03-18 | $8.05 | $9.96 | 123,583 | — | — |
| 1991-03-15 | $8.28 | $10.25 | 213,215 | — | — |
| 1991-03-14 | $8.47 | $10.47 | 103,213 | — | — |
| 1991-03-13 | $8.38 | $10.36 | 162,424 | — | — |
| 1991-03-12 | $8.51 | $10.53 | 104,571 | — | — |
| 1991-03-11 | $8.47 | $10.47 | 154,819 | — | — |
| 1991-03-08 | $8.47 | $10.36 | 99,682 | — | — |
| 1991-03-07 | $8.47 | $10.36 | 161,609 | — | — |
| 1991-03-06 | $8.51 | $10.42 | 450,061 | — | — |
| 1991-03-05 | $8.47 | $10.36 | 347,120 | — | — |
| 1991-03-04 | $8.33 | $10.20 | 149,930 | — | — |
| 1991-03-01 | $8.28 | $10.14 | 196,919 | — | — |
| 1991-02-28 | $8.33 | $10.20 | 387,590 | — | — |
| 1991-02-27 | $8.28 | $10.14 | 41,013 | — | — |
| 1991-02-26 | $8.28 | $10.14 | 402,801 | — | — |
| 1991-02-25 | $8.33 | $10.20 | 328,922 | — | — |
| 1991-02-22 | $8.24 | $10.08 | 146,127 | — | — |
| 1991-02-21 | $8.24 | $10.08 | 255,044 | — | — |
| 1991-02-20 | $8.15 | $9.97 | 308,823 | — | — |
| 1991-02-19 | $8.15 | $9.97 | 280,847 | — | — |
| 1991-02-15 | $8.19 | $10.03 | 255,315 | — | — |
| 1991-02-14 | $8.10 | $9.91 | 519,594 | — | — |
| 1991-02-13 | $8.15 | $9.97 | 418,826 | — | — |
| 1991-02-12 | $8.01 | $9.80 | 171,930 | — | — |
| 1991-02-11 | $8.01 | $9.80 | 162,424 | — | — |
| 1991-02-08 | $7.87 | $9.63 | 185,511 | — | — |
| 1991-02-07 | $7.96 | $9.74 | 608,411 | — | — |
| 1991-02-06 | $7.92 | $9.69 | 570,114 | — | — |
| 1991-02-05 | $7.96 | $9.74 | 950,914 | — | — |
| 1991-02-04 | $7.69 | $9.41 | 291,168 | — | — |
| 1991-02-01 | $7.50 | $9.18 | 90,990 | — | — |
| 1991-01-31 | $7.41 | $9.07 | 280,847 | — | — |
| 1991-01-30 | $7.55 | $9.24 | 534,532 | — | — |
| 1991-01-29 | $7.41 | $9.07 | 362,059 | — | — |
| 1991-01-28 | $7.18 | $8.79 | 108,916 | — | — |
| 1991-01-25 | $7.18 | $8.79 | 383,788 | — | — |
| 1991-01-24 | $7.13 | $8.73 | 580,978 | — | — |
| 1991-01-23 | $7.00 | $8.56 | 378,356 | — | — |
| 1991-01-22 | $7.00 | $8.56 | 378,627 | — | — |
| 1991-01-21 | $7.00 | $8.56 | 41,285 | — | — |
| 1991-01-18 | $6.90 | $8.45 | 756,439 | — | — |
| 1991-01-17 | $6.90 | $8.45 | 96,965 | — | — |
| 1991-01-16 | $6.90 | $8.45 | 295,514 | — | — |
| 1991-01-15 | $6.67 | $8.17 | 381,886 | — | — |
| 1991-01-14 | $6.67 | $8.17 | 144,226 | — | — |
| 1991-01-11 | $6.72 | $8.22 | 226,524 | — | — |
| 1991-01-10 | $6.58 | $8.05 | 236,031 | — | — |
| 1991-01-09 | $6.54 | $8.00 | 61,656 | — | — |
| 1991-01-08 | $6.44 | $7.89 | 96,694 | — | — |
| 1991-01-07 | $6.54 | $8.00 | 118,966 | — | — |
| 1991-01-04 | $6.54 | $8.00 | 56,767 | — | — |
| 1991-01-03 | $6.49 | $7.94 | 23,359 | — | — |
| 1991-01-02 | $6.49 | $7.94 | 102,941 | — | — |