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
- 1973-05-03 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 | $7.41 | $11.00 | 33,200 | — | — |
| 1991-12-30 | $7.25 | $10.77 | 12,400 | — | — |
| 1991-12-27 | $7.06 | $10.49 | 6,800 | — | — |
| 1991-12-26 | $7.00 | $10.40 | 79,200 | — | — |
| 1991-12-24 | $6.97 | $10.35 | 7,200 | — | — |
| 1991-12-23 | $6.97 | $10.35 | 6,400 | — | — |
| 1991-12-20 | $6.88 | $10.21 | 22,000 | — | — |
| 1991-12-19 | $6.97 | $10.35 | 57,600 | — | — |
| 1991-12-18 | $7.13 | $10.59 | 98,400 | — | — |
| 1991-12-17 | $7.03 | $10.45 | 38,800 | — | — |
| 1991-12-16 | $6.78 | $10.07 | 107,600 | — | — |
| 1991-12-13 | $6.56 | $9.75 | 30,000 | — | — |
| 1991-12-12 | $6.44 | $9.56 | 10,000 | — | — |
| 1991-12-11 | $6.44 | $9.56 | 21,200 | — | — |
| 1991-12-10 | $6.38 | $9.47 | 7,600 | — | — |
| 1991-12-09 | $6.41 | $9.52 | 6,000 | — | — |
| 1991-12-06 | $6.34 | $9.42 | 4,400 | — | — |
| 1991-12-05 | $6.38 | $9.47 | 3,200 | — | — |
| 1991-12-04 | $6.31 | $9.38 | 4,000 | — | — |
| 1991-12-03 | $6.31 | $9.38 | 4,400 | — | — |
| 1991-12-02 | $6.38 | $9.47 | 4,800 | — | — |
| 1991-11-29 | $6.34 | $9.42 | 2,000 | — | — |
| 1991-11-27 | $6.31 | $9.38 | 3,600 | — | — |
| 1991-11-26 | $6.31 | $9.38 | 8,800 | — | — |
| 1991-11-25 | $6.25 | $9.29 | 5,600 | — | — |
| 1991-11-22 | $6.31 | $9.38 | 8,400 | — | — |
| 1991-11-21 | $6.44 | $9.45 | 2,800 | — | — |
| 1991-11-20 | $6.38 | $9.36 | 4,000 | — | — |
| 1991-11-19 | $6.38 | $9.36 | 9,200 | — | — |
| 1991-11-18 | $6.44 | $9.45 | 8,400 | — | — |
| 1991-11-15 | $6.34 | $9.32 | 13,600 | — | — |
| 1991-11-14 | $6.41 | $9.41 | 4,400 | — | — |
| 1991-11-13 | $6.44 | $9.45 | 6,400 | — | — |
| 1991-11-12 | $6.44 | $9.45 | 13,200 | — | — |
| 1991-11-11 | $6.47 | $9.50 | 17,600 | — | — |
| 1991-11-08 | $6.28 | $9.22 | 2,800 | — | — |
| 1991-11-07 | $6.34 | $9.32 | 5,200 | — | — |
| 1991-11-06 | $6.34 | $9.32 | 16,000 | — | — |
| 1991-11-05 | $6.28 | $9.22 | 8,000 | — | — |
| 1991-11-04 | $6.34 | $9.32 | 19,600 | — | — |
| 1991-11-01 | $6.19 | $9.09 | 4,800 | — | — |
| 1991-10-31 | $6.16 | $9.04 | 24,400 | — | — |
| 1991-10-30 | $6.09 | $8.95 | 1,600 | — | — |
| 1991-10-29 | $6.16 | $9.04 | 4,000 | — | — |
| 1991-10-28 | $6.06 | $8.90 | 4,400 | — | — |
| 1991-10-25 | $6.09 | $8.95 | 2,800 | — | — |
| 1991-10-24 | $6.13 | $8.99 | 67,600 | — | — |
| 1991-10-23 | $6.13 | $8.99 | 2,000 | — | — |
| 1991-10-22 | $6.16 | $9.04 | 8,400 | — | — |
| 1991-10-21 | $6.16 | $9.04 | 8,400 | — | — |
| 1991-10-18 | $6.13 | $8.99 | 9,600 | — | — |
| 1991-10-17 | $6.13 | $8.99 | 4,400 | — | — |
| 1991-10-16 | $6.09 | $8.95 | 400 | — | — |
| 1991-10-15 | $6.16 | $9.04 | 6,800 | — | — |
| 1991-10-14 | $6.06 | $8.90 | 1,600 | — | — |
| 1991-10-11 | $6.06 | $8.90 | 3,200 | — | — |
| 1991-10-10 | $6.09 | $8.95 | 5,600 | — | — |
| 1991-10-09 | $6.06 | $8.90 | 12,400 | — | — |
| 1991-10-08 | $6.06 | $8.90 | 1,600 | — | — |
| 1991-10-07 | $6.06 | $8.90 | 4,400 | — | — |
| 1991-10-04 | $6.09 | $8.95 | 5,200 | — | — |
| 1991-10-03 | $6.06 | $8.90 | 3,600 | — | — |
| 1991-10-02 | $6.06 | $8.90 | 18,000 | — | — |
| 1991-10-01 | $6.09 | $8.95 | 24,800 | — | — |
| 1991-09-30 | $6.06 | $8.90 | 7,600 | — | — |
| 1991-09-27 | $6.06 | $8.90 | 21,600 | — | — |
| 1991-09-26 | $6.06 | $8.90 | 6,800 | — | — |
| 1991-09-25 | $6.13 | $8.99 | 16,800 | — | — |
| 1991-09-24 | $6.03 | $8.86 | 4,400 | — | — |
| 1991-09-23 | $6.03 | $8.86 | 20,400 | — | — |
| 1991-09-20 | $6.03 | $8.86 | 6,000 | — | — |
| 1991-09-19 | $6.06 | $8.90 | 17,600 | — | — |
| 1991-09-18 | $5.94 | $8.72 | 11,600 | — | — |
| 1991-09-17 | $5.81 | $8.53 | 25,200 | — | — |
| 1991-09-16 | $5.78 | $8.49 | 65,200 | — | — |
| 1991-09-13 | $5.66 | $8.31 | 24,400 | — | — |
| 1991-09-12 | $5.66 | $8.31 | 3,200 | — | — |
| 1991-09-11 | $5.66 | $8.31 | 13,600 | — | — |
| 1991-09-10 | $5.66 | $8.31 | 14,400 | — | — |
| 1991-09-09 | $5.78 | $8.49 | 12,400 | — | — |
| 1991-09-06 | $5.81 | $8.53 | 14,000 | — | — |
| 1991-09-05 | $5.75 | $8.44 | 28,000 | — | — |
| 1991-09-04 | $5.69 | $8.35 | 38,000 | — | — |
| 1991-09-03 | $5.75 | $8.44 | 3,200 | — | — |
| 1991-08-30 | $5.75 | $8.44 | 12,400 | — | — |
| 1991-08-29 | $5.75 | $8.44 | 20,800 | — | — |
| 1991-08-28 | $5.69 | $8.35 | 21,600 | — | — |
| 1991-08-27 | $5.75 | $8.44 | 11,200 | — | — |
| 1991-08-26 | $5.66 | $8.31 | 1,600 | — | — |
| 1991-08-23 | $5.81 | $8.42 | 11,600 | — | — |
| 1991-08-22 | $5.75 | $8.33 | 16,400 | — | — |
| 1991-08-21 | $5.69 | $8.24 | 29,600 | — | — |
| 1991-08-20 | $5.63 | $8.15 | 17,200 | — | — |
| 1991-08-19 | $5.53 | $8.02 | 19,600 | — | — |
| 1991-08-16 | $5.50 | $7.97 | 28,800 | — | — |
| 1991-08-15 | $5.50 | $7.97 | 7,600 | — | — |
| 1991-08-14 | $5.50 | $7.97 | 10,400 | — | — |
| 1991-08-13 | $5.50 | $7.97 | 40,000 | — | — |
| 1991-08-12 | $5.50 | $7.97 | 36,400 | — | — |
| 1991-08-09 | $5.63 | $8.15 | 34,000 | — | — |
| 1991-08-08 | $5.59 | $8.11 | 12,000 | — | — |
| 1991-08-07 | $5.69 | $8.24 | 18,800 | — | — |
| 1991-08-06 | $5.72 | $8.29 | 52,400 | — | — |
| 1991-08-05 | $5.53 | $8.02 | 6,000 | — | — |
| 1991-08-02 | $5.56 | $8.06 | 19,600 | — | — |
| 1991-08-01 | $5.56 | $8.06 | 16,800 | — | — |
| 1991-07-31 | $5.59 | $8.11 | 21,600 | — | — |
| 1991-07-30 | $5.56 | $8.06 | 25,600 | — | — |
| 1991-07-29 | $5.63 | $8.15 | 0 | — | — |
| 1991-07-26 | $5.63 | $8.15 | 1,600 | — | — |
| 1991-07-25 | $5.63 | $8.15 | 21,200 | — | — |
| 1991-07-24 | $5.69 | $8.24 | 4,800 | — | — |
| 1991-07-23 | $5.69 | $8.24 | 16,000 | — | — |
| 1991-07-22 | $5.66 | $8.20 | 4,800 | — | — |
| 1991-07-19 | $5.69 | $8.24 | 2,800 | — | — |
| 1991-07-18 | $5.63 | $8.15 | 44,400 | — | — |
| 1991-07-17 | $5.72 | $8.29 | 31,600 | — | — |
| 1991-07-16 | $5.63 | $8.15 | 35,200 | — | — |
| 1991-07-15 | $5.69 | $8.24 | 12,000 | — | — |
| 1991-07-12 | $5.66 | $8.20 | 15,200 | — | — |
| 1991-07-11 | $5.63 | $8.15 | 5,200 | — | — |
| 1991-07-10 | $5.63 | $8.15 | 14,400 | — | — |
| 1991-07-09 | $5.66 | $8.20 | 38,000 | — | — |
| 1991-07-08 | $5.56 | $8.06 | 4,000 | — | — |
| 1991-07-05 | $5.63 | $8.15 | 98,000 | — | — |
| 1991-07-03 | $5.72 | $8.29 | 19,200 | — | — |
| 1991-07-02 | $5.81 | $8.42 | 23,200 | — | — |
| 1991-07-01 | $5.81 | $8.42 | 28,800 | — | — |
| 1991-06-28 | $5.88 | $8.52 | 21,600 | — | — |
| 1991-06-27 | $5.81 | $8.42 | 2,800 | — | — |
| 1991-06-26 | $5.88 | $8.52 | 40,800 | — | — |
| 1991-06-25 | $5.97 | $8.65 | 20,000 | — | — |
| 1991-06-24 | $6.00 | $8.70 | 12,000 | — | — |
| 1991-06-21 | $6.06 | $8.79 | 16,400 | — | — |
| 1991-06-20 | $6.03 | $8.74 | 6,000 | — | — |
| 1991-06-19 | $6.06 | $8.79 | 1,200 | — | — |
| 1991-06-18 | $6.06 | $8.79 | 25,200 | — | — |
| 1991-06-17 | $5.94 | $8.61 | 68,400 | — | — |
| 1991-06-14 | $6.03 | $8.74 | 2,000 | — | — |
| 1991-06-13 | $6.03 | $8.74 | 26,000 | — | — |
| 1991-06-12 | $6.00 | $8.70 | 8,800 | — | — |
| 1991-06-11 | $6.06 | $8.79 | 16,000 | — | — |
| 1991-06-10 | $6.06 | $8.79 | 4,800 | — | — |
| 1991-06-07 | $6.06 | $8.79 | 5,200 | — | — |
| 1991-06-06 | $6.09 | $8.83 | 0 | — | — |
| 1991-06-05 | $6.09 | $8.83 | 4,800 | — | — |
| 1991-06-04 | $6.16 | $8.92 | 11,600 | — | — |
| 1991-06-03 | $6.09 | $8.83 | 23,200 | — | — |
| 1991-05-31 | $6.16 | $8.92 | 12,400 | — | — |
| 1991-05-30 | $6.00 | $8.70 | 10,400 | — | — |
| 1991-05-29 | $5.97 | $8.65 | 4,400 | — | — |
| 1991-05-28 | $6.00 | $8.70 | 8,400 | — | — |
| 1991-05-24 | $6.00 | $8.70 | 16,000 | — | — |
| 1991-05-23 | $6.09 | $8.72 | 4,800 | — | — |
| 1991-05-22 | $6.09 | $8.72 | 2,400 | — | — |
| 1991-05-21 | $6.13 | $8.77 | 4,400 | — | — |
| 1991-05-20 | $6.06 | $8.68 | 8,000 | — | — |
| 1991-05-17 | $6.03 | $8.63 | 8,400 | — | — |
| 1991-05-16 | $6.09 | $8.72 | 6,400 | — | — |
| 1991-05-15 | $6.09 | $8.72 | 36,800 | — | — |
| 1991-05-14 | $6.06 | $8.68 | 38,800 | — | — |
| 1991-05-13 | $6.06 | $8.68 | 10,400 | — | — |
| 1991-05-10 | $6.09 | $8.72 | 0 | — | — |
| 1991-05-09 | $6.09 | $8.72 | 23,200 | — | — |
| 1991-05-08 | $6.09 | $8.72 | 13,200 | — | — |
| 1991-05-07 | $6.16 | $8.81 | 28,400 | — | — |
| 1991-05-06 | $6.09 | $8.72 | 12,800 | — | — |
| 1991-05-03 | $6.09 | $8.72 | 9,200 | — | — |
| 1991-05-02 | $6.09 | $8.72 | 28,800 | — | — |
| 1991-05-01 | $6.09 | $8.72 | 7,200 | — | — |
| 1991-04-30 | $6.06 | $8.68 | 21,600 | — | — |
| 1991-04-29 | $6.06 | $8.68 | 9,200 | — | — |
| 1991-04-26 | $6.13 | $8.77 | 13,600 | — | — |
| 1991-04-25 | $6.09 | $8.72 | 11,200 | — | — |
| 1991-04-24 | $6.19 | $8.86 | 10,400 | — | — |
| 1991-04-23 | $6.13 | $8.77 | 14,400 | — | — |
| 1991-04-22 | $6.09 | $8.72 | 5,600 | — | — |
| 1991-04-19 | $6.09 | $8.72 | 20,000 | — | — |
| 1991-04-18 | $6.06 | $8.68 | 38,400 | — | — |
| 1991-04-17 | $6.03 | $8.63 | 24,400 | — | — |
| 1991-04-16 | $5.88 | $8.41 | 155,600 | — | — |
| 1991-04-15 | $5.84 | $8.37 | 17,600 | — | — |
| 1991-04-12 | $5.72 | $8.19 | 36,800 | — | — |
| 1991-04-11 | $5.69 | $8.14 | 13,200 | — | — |
| 1991-04-10 | $5.72 | $8.19 | 31,200 | — | — |
| 1991-04-09 | $5.78 | $8.28 | 6,800 | — | — |
| 1991-04-08 | $5.78 | $8.28 | 11,600 | — | — |
| 1991-04-05 | $5.78 | $8.28 | 3,200 | — | — |
| 1991-04-04 | $5.75 | $8.23 | 21,600 | — | — |
| 1991-04-03 | $5.84 | $8.37 | 16,000 | — | — |
| 1991-04-02 | $5.91 | $8.46 | 6,400 | — | — |
| 1991-04-01 | $5.94 | $8.50 | 12,400 | — | — |
| 1991-03-28 | $5.94 | $8.50 | 9,200 | — | — |
| 1991-03-27 | $6.00 | $8.59 | 58,800 | — | — |
| 1991-03-26 | $5.88 | $8.41 | 20,400 | — | — |
| 1991-03-25 | $5.91 | $8.46 | 18,000 | — | — |
| 1991-03-22 | $5.91 | $8.46 | 2,800 | — | — |
| 1991-03-21 | $5.91 | $8.46 | 7,600 | — | — |
| 1991-03-20 | $5.81 | $8.32 | 8,800 | — | — |
| 1991-03-19 | $5.81 | $8.32 | 32,400 | — | — |
| 1991-03-18 | $5.84 | $8.37 | 102,800 | — | — |
| 1991-03-15 | $5.88 | $8.41 | 39,600 | — | — |
| 1991-03-14 | $5.72 | $8.19 | 150,000 | — | — |
| 1991-03-13 | $5.69 | $8.14 | 126,000 | — | — |
| 1991-03-12 | $6.06 | $8.68 | 41,600 | — | — |
| 1991-03-11 | $6.22 | $8.90 | 6,000 | — | — |
| 1991-03-08 | $6.22 | $8.90 | 78,400 | — | — |
| 1991-03-07 | $6.34 | $9.08 | 12,800 | — | — |
| 1991-03-06 | $6.25 | $8.95 | 31,200 | — | — |
| 1991-03-05 | $6.34 | $9.08 | 24,000 | — | — |
| 1991-03-04 | $6.38 | $9.13 | 24,400 | — | — |
| 1991-03-01 | $6.31 | $9.04 | 2,800 | — | — |
| 1991-02-28 | $6.31 | $9.04 | 23,200 | — | — |
| 1991-02-27 | $6.19 | $8.86 | 93,200 | — | — |
| 1991-02-26 | $6.06 | $8.68 | 4,000 | — | — |
| 1991-02-25 | $6.00 | $8.59 | 4,800 | — | — |
| 1991-02-22 | $6.13 | $8.66 | 28,000 | — | — |
| 1991-02-21 | $6.19 | $8.75 | 24,800 | — | — |
| 1991-02-20 | $6.19 | $8.75 | 18,400 | — | — |
| 1991-02-19 | $6.19 | $8.75 | 35,200 | — | — |
| 1991-02-15 | $6.22 | $8.79 | 8,400 | — | — |
| 1991-02-14 | $6.22 | $8.79 | 14,400 | — | — |
| 1991-02-13 | $6.22 | $8.79 | 39,600 | — | — |
| 1991-02-12 | $6.19 | $8.75 | 35,200 | — | — |
| 1991-02-11 | $6.25 | $8.84 | 111,600 | — | — |
| 1991-02-08 | $6.22 | $8.79 | 36,000 | — | — |
| 1991-02-07 | $6.16 | $8.71 | 28,400 | — | — |
| 1991-02-06 | $6.13 | $8.66 | 13,200 | — | — |
| 1991-02-05 | $6.19 | $8.75 | 14,000 | — | — |
| 1991-02-04 | $6.09 | $8.62 | 59,600 | — | — |
| 1991-02-01 | $6.03 | $8.53 | 29,200 | — | — |
| 1991-01-31 | $6.00 | $8.48 | 17,200 | — | — |
| 1991-01-30 | $5.94 | $8.40 | 68,800 | — | — |
| 1991-01-29 | $5.72 | $8.09 | 53,200 | — | — |
| 1991-01-28 | $5.72 | $8.09 | 14,800 | — | — |
| 1991-01-25 | $5.47 | $7.73 | 8,400 | — | — |
| 1991-01-24 | $5.38 | $7.60 | 112,400 | — | — |
| 1991-01-23 | $5.22 | $7.38 | 31,600 | — | — |
| 1991-01-22 | $5.31 | $7.51 | 11,200 | — | — |
| 1991-01-21 | $5.31 | $7.51 | 800 | — | — |
| 1991-01-18 | $5.38 | $7.60 | 34,000 | — | — |
| 1991-01-17 | $5.38 | $7.60 | 11,200 | — | — |
| 1991-01-16 | $5.31 | $7.51 | 10,000 | — | — |
| 1991-01-15 | $5.38 | $7.60 | 15,600 | — | — |
| 1991-01-14 | $5.28 | $7.47 | 96,400 | — | — |
| 1991-01-11 | $5.50 | $7.78 | 10,400 | — | — |
| 1991-01-10 | $5.56 | $7.87 | 1,600 | — | — |
| 1991-01-09 | $5.56 | $7.87 | 5,200 | — | — |
| 1991-01-08 | $5.59 | $7.91 | 41,600 | — | — |
| 1991-01-07 | $5.63 | $7.95 | 18,400 | — | — |
| 1991-01-04 | $5.59 | $7.91 | 4,800 | — | — |
| 1991-01-03 | $5.66 | $8.00 | 19,600 | — | — |
| 1991-01-02 | $5.69 | $8.04 | 7,200 | — | — |