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
- 1986-11-19 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 | $9.57 | $12.10 | 40,325 | — | — |
| 1991-12-30 | $9.46 | $11.96 | 72,520 | — | — |
| 1991-12-27 | $9.23 | $11.67 | 17,452 | — | — |
| 1991-12-26 | $9.23 | $11.67 | 12,574 | — | — |
| 1991-12-24 | $9.11 | $11.52 | 19,946 | — | — |
| 1991-12-23 | $9.23 | $10.96 | 85,202 | — | — |
| 1991-12-20 | $9.11 | $10.82 | 110,785 | — | — |
| 1991-12-19 | $8.99 | $10.68 | 80,866 | — | — |
| 1991-12-18 | $9.11 | $10.82 | 65,907 | — | — |
| 1991-12-17 | $9.23 | $10.96 | 55,609 | — | — |
| 1991-12-16 | $9.11 | $10.82 | 43,577 | — | — |
| 1991-12-13 | $9.11 | $10.82 | 40,216 | — | — |
| 1991-12-12 | $9.11 | $10.82 | 20,921 | — | — |
| 1991-12-11 | $9.11 | $10.82 | 6,287 | — | — |
| 1991-12-10 | $8.99 | $10.68 | 30,786 | — | — |
| 1991-12-09 | $8.99 | $10.68 | 28,292 | — | — |
| 1991-12-06 | $9.23 | $10.96 | 71,219 | — | — |
| 1991-12-05 | $9.23 | $10.96 | 101,029 | — | — |
| 1991-12-04 | $9.23 | $10.96 | 6,612 | — | — |
| 1991-12-03 | $9.34 | $11.09 | 10,081 | — | — |
| 1991-12-02 | $9.23 | $10.96 | 15,935 | — | — |
| 1991-11-29 | $9.23 | $10.96 | 11,816 | — | — |
| 1991-11-27 | $9.11 | $10.82 | 27,967 | — | — |
| 1991-11-26 | $9.23 | $10.96 | 24,390 | — | — |
| 1991-11-25 | $9.34 | $11.09 | 16,910 | — | — |
| 1991-11-22 | $9.23 | $10.96 | 21,788 | — | — |
| 1991-11-21 | $9.34 | $11.09 | 18,536 | — | — |
| 1991-11-20 | $9.34 | $11.09 | 14,526 | — | — |
| 1991-11-19 | $9.34 | $11.09 | 38,699 | — | — |
| 1991-11-18 | $9.34 | $11.09 | 51,598 | — | — |
| 1991-11-15 | $9.57 | $11.37 | 20,704 | — | — |
| 1991-11-14 | $9.69 | $11.50 | 18,428 | — | — |
| 1991-11-13 | $9.57 | $11.37 | 73,820 | — | — |
| 1991-11-12 | $9.57 | $11.37 | 15,176 | — | — |
| 1991-11-11 | $9.57 | $11.37 | 9,539 | — | — |
| 1991-11-08 | $9.57 | $11.37 | 18,103 | — | — |
| 1991-11-07 | $9.34 | $11.09 | 25,908 | — | — |
| 1991-11-06 | $9.46 | $11.23 | 28,509 | — | — |
| 1991-11-05 | $9.57 | $11.37 | 12,358 | — | — |
| 1991-11-04 | $9.57 | $11.37 | 19,620 | — | — |
| 1991-11-01 | $9.69 | $11.50 | 28,943 | — | — |
| 1991-10-31 | $9.46 | $11.23 | 88,780 | — | — |
| 1991-10-30 | $9.69 | $11.50 | 28,834 | — | — |
| 1991-10-29 | $9.57 | $11.37 | 29,918 | — | — |
| 1991-10-28 | $9.23 | $10.96 | 34,363 | — | — |
| 1991-10-25 | $9.23 | $10.96 | 25,149 | — | — |
| 1991-10-24 | $9.34 | $11.09 | 23,198 | — | — |
| 1991-10-23 | $9.34 | $11.09 | 88,346 | — | — |
| 1991-10-22 | $9.23 | $10.96 | 12,141 | — | — |
| 1991-10-21 | $9.34 | $11.09 | 51,165 | — | — |
| 1991-10-18 | $9.34 | $11.09 | 29,702 | — | — |
| 1991-10-17 | $9.23 | $10.96 | 69,159 | — | — |
| 1991-10-16 | $9.23 | $10.96 | 32,412 | — | — |
| 1991-10-15 | $9.11 | $10.82 | 43,577 | — | — |
| 1991-10-14 | $9.11 | $10.82 | 20,596 | — | — |
| 1991-10-11 | $8.99 | $10.68 | 60,379 | — | — |
| 1991-10-10 | $8.99 | $10.68 | 22,005 | — | — |
| 1991-10-09 | $8.88 | $10.54 | 30,460 | — | — |
| 1991-10-08 | $8.99 | $10.68 | 25,040 | — | — |
| 1991-10-07 | $8.99 | $10.68 | 30,677 | — | — |
| 1991-10-04 | $9.11 | $10.82 | 12,141 | — | — |
| 1991-10-03 | $8.99 | $10.68 | 33,170 | — | — |
| 1991-10-02 | $9.11 | $10.82 | 52,899 | — | — |
| 1991-10-01 | $9.11 | $10.82 | 12,900 | — | — |
| 1991-09-30 | $9.11 | $10.82 | 19,837 | — | — |
| 1991-09-27 | $9.23 | $10.96 | 19,404 | — | — |
| 1991-09-26 | $9.11 | $10.82 | 25,799 | — | — |
| 1991-09-25 | $9.23 | $10.96 | 14,959 | — | — |
| 1991-09-24 | $9.11 | $10.82 | 12,466 | — | — |
| 1991-09-23 | $8.99 | $10.68 | 20,921 | — | — |
| 1991-09-20 | $9.11 | $10.82 | 20,813 | — | — |
| 1991-09-19 | $9.11 | $10.82 | 38,699 | — | — |
| 1991-09-18 | $8.99 | $10.68 | 30,135 | — | — |
| 1991-09-17 | $8.99 | $10.68 | 25,366 | — | — |
| 1991-09-16 | $8.99 | $10.68 | 20,379 | — | — |
| 1991-09-13 | $9.11 | $10.82 | 14,200 | — | — |
| 1991-09-12 | $8.99 | $10.68 | 18,103 | — | — |
| 1991-09-11 | $8.99 | $10.68 | 7,588 | — | — |
| 1991-09-10 | $8.99 | $10.68 | 39,458 | — | — |
| 1991-09-09 | $9.11 | $10.82 | 29,160 | — | — |
| 1991-09-06 | $8.99 | $10.68 | 21,572 | — | — |
| 1991-09-05 | $9.11 | $10.82 | 45,094 | — | — |
| 1991-09-04 | $9.11 | $10.82 | 38,916 | — | — |
| 1991-09-03 | $9.23 | $10.96 | 43,685 | — | — |
| 1991-08-30 | $9.11 | $10.82 | 7,480 | — | — |
| 1991-08-29 | $9.11 | $10.82 | 11,816 | — | — |
| 1991-08-28 | $9.23 | $10.96 | 18,970 | — | — |
| 1991-08-27 | $9.11 | $10.82 | 8,238 | — | — |
| 1991-08-26 | $9.11 | $10.82 | 27,642 | — | — |
| 1991-08-23 | $9.11 | $10.82 | 25,799 | — | — |
| 1991-08-22 | $9.11 | $10.82 | 31,978 | — | — |
| 1991-08-21 | $9.23 | $10.96 | 43,794 | — | — |
| 1991-08-20 | $8.88 | $10.54 | 34,905 | — | — |
| 1991-08-19 | $8.88 | $10.54 | 53,766 | — | — |
| 1991-08-16 | $9.23 | $10.96 | 53,333 | — | — |
| 1991-08-15 | $9.23 | $10.96 | 13,008 | — | — |
| 1991-08-14 | $9.23 | $10.96 | 22,656 | — | — |
| 1991-08-13 | $9.11 | $10.82 | 18,862 | — | — |
| 1991-08-12 | $9.11 | $10.82 | 43,143 | — | — |
| 1991-08-09 | $9.11 | $10.82 | 6,179 | — | — |
| 1991-08-08 | $9.11 | $10.82 | 33,821 | — | — |
| 1991-08-07 | $9.23 | $10.96 | 181,570 | — | — |
| 1991-08-06 | $9.46 | $11.23 | 54,525 | — | — |
| 1991-08-05 | $9.34 | $11.09 | 19,837 | — | — |
| 1991-08-02 | $9.34 | $11.09 | 11,057 | — | — |
| 1991-08-01 | $9.11 | $10.82 | 25,257 | — | — |
| 1991-07-31 | $9.34 | $11.09 | 18,536 | — | — |
| 1991-07-30 | $9.34 | $11.09 | 23,523 | — | — |
| 1991-07-29 | $9.11 | $10.82 | 10,948 | — | — |
| 1991-07-26 | $9.23 | $10.96 | 12,791 | — | — |
| 1991-07-25 | $9.23 | $10.96 | 9,431 | — | — |
| 1991-07-24 | $9.34 | $11.09 | 24,824 | — | — |
| 1991-07-23 | $9.11 | $10.82 | 17,019 | — | — |
| 1991-07-22 | $9.23 | $10.96 | 16,694 | — | — |
| 1991-07-19 | $9.23 | $10.96 | 8,672 | — | — |
| 1991-07-18 | $9.23 | $10.96 | 4,986 | — | — |
| 1991-07-17 | $9.23 | $10.96 | 16,694 | — | — |
| 1991-07-16 | $9.23 | $10.96 | 6,721 | — | — |
| 1991-07-15 | $9.23 | $10.96 | 14,309 | — | — |
| 1991-07-12 | $9.11 | $10.82 | 6,612 | — | — |
| 1991-07-11 | $9.23 | $10.96 | 1,192 | — | — |
| 1991-07-10 | $9.11 | $10.82 | 16,260 | — | — |
| 1991-07-09 | $9.11 | $10.82 | 15,826 | — | — |
| 1991-07-08 | $9.11 | $10.82 | 93,332 | — | — |
| 1991-07-05 | $9.11 | $10.82 | 2,276 | — | — |
| 1991-07-03 | $9.11 | $10.82 | 5,312 | — | — |
| 1991-07-02 | $9.11 | $10.82 | 19,078 | — | — |
| 1991-07-01 | $9.11 | $10.82 | 10,840 | — | — |
| 1991-06-28 | $9.23 | $10.96 | 10,081 | — | — |
| 1991-06-27 | $9.34 | $11.09 | 3,252 | — | — |
| 1991-06-26 | $9.11 | $10.82 | 14,417 | — | — |
| 1991-06-25 | $9.23 | $10.96 | 13,008 | — | — |
| 1991-06-24 | $9.34 | $11.09 | 7,913 | — | — |
| 1991-06-21 | $9.34 | $11.09 | 8,455 | — | — |
| 1991-06-20 | $9.34 | $11.09 | 18,862 | — | — |
| 1991-06-19 | $9.34 | $11.09 | 5,745 | — | — |
| 1991-06-18 | $9.34 | $11.09 | 23,198 | — | — |
| 1991-06-17 | $9.34 | $11.09 | 29,160 | — | — |
| 1991-06-14 | $9.23 | $10.96 | 22,005 | — | — |
| 1991-06-13 | $9.23 | $10.96 | 32,086 | — | — |
| 1991-06-12 | $9.46 | $11.23 | 15,718 | — | — |
| 1991-06-11 | $9.34 | $11.09 | 16,694 | — | — |
| 1991-06-10 | $9.46 | $11.23 | 15,068 | — | — |
| 1991-06-07 | $9.46 | $11.23 | 10,840 | — | — |
| 1991-06-06 | $9.46 | $11.23 | 13,225 | — | — |
| 1991-06-05 | $9.46 | $11.23 | 6,179 | — | — |
| 1991-06-04 | $9.46 | $11.23 | 17,019 | — | — |
| 1991-06-03 | $9.46 | $11.23 | 11,274 | — | — |
| 1991-05-31 | $9.46 | $11.23 | 42,384 | — | — |
| 1991-05-30 | $9.34 | $11.09 | 8,564 | — | — |
| 1991-05-29 | $9.34 | $11.09 | 7,480 | — | — |
| 1991-05-28 | $9.46 | $11.23 | 15,718 | — | — |
| 1991-05-24 | $9.46 | $11.23 | 16,152 | — | — |
| 1991-05-23 | $9.23 | $10.96 | 14,092 | — | — |
| 1991-05-22 | $9.23 | $10.96 | 18,320 | — | — |
| 1991-05-21 | $9.34 | $11.09 | 13,984 | — | — |
| 1991-05-20 | $9.23 | $10.96 | 8,130 | — | — |
| 1991-05-17 | $9.11 | $10.82 | 10,948 | — | — |
| 1991-05-16 | $9.23 | $10.96 | 15,176 | — | — |
| 1991-05-15 | $9.23 | $10.96 | 32,303 | — | — |
| 1991-05-14 | $9.23 | $10.96 | 27,208 | — | — |
| 1991-05-13 | $9.46 | $11.23 | 23,198 | — | — |
| 1991-05-10 | $9.34 | $11.09 | 14,526 | — | — |
| 1991-05-09 | $9.46 | $11.23 | 26,558 | — | — |
| 1991-05-08 | $9.46 | $11.23 | 14,092 | — | — |
| 1991-05-07 | $9.57 | $11.37 | 42,926 | — | — |
| 1991-05-06 | $9.80 | $11.64 | 5,420 | — | — |
| 1991-05-03 | $9.69 | $11.50 | 16,585 | — | — |
| 1991-05-02 | $9.80 | $11.64 | 22,764 | — | — |
| 1991-05-01 | $9.92 | $11.78 | 6,829 | — | — |
| 1991-04-30 | $9.92 | $11.78 | 13,984 | — | — |
| 1991-04-29 | $9.80 | $11.64 | 46,504 | — | — |
| 1991-04-26 | $9.92 | $11.78 | 17,669 | — | — |
| 1991-04-25 | $9.92 | $11.78 | 18,103 | — | — |
| 1991-04-24 | $10.03 | $11.91 | 19,295 | — | — |
| 1991-04-23 | $9.92 | $11.78 | 41,626 | — | — |
| 1991-04-22 | $9.80 | $11.64 | 29,376 | — | — |
| 1991-04-19 | $10.03 | $11.91 | 37,940 | — | — |
| 1991-04-18 | $10.03 | $11.91 | 25,582 | — | — |
| 1991-04-17 | $10.03 | $11.91 | 25,040 | — | — |
| 1991-04-16 | $10.03 | $11.91 | 19,946 | — | — |
| 1991-04-15 | $10.03 | $11.91 | 63,739 | — | — |
| 1991-04-12 | $10.03 | $11.91 | 18,645 | — | — |
| 1991-04-11 | $9.92 | $11.78 | 60,379 | — | — |
| 1991-04-10 | $9.80 | $11.64 | 17,561 | — | — |
| 1991-04-09 | $9.69 | $11.50 | 33,712 | — | — |
| 1991-04-08 | $9.80 | $11.64 | 32,195 | — | — |
| 1991-04-05 | $9.92 | $11.78 | 26,341 | — | — |
| 1991-04-04 | $9.80 | $11.64 | 59,620 | — | — |
| 1991-04-03 | $9.46 | $11.23 | 33,062 | — | — |
| 1991-04-02 | $9.57 | $11.37 | 37,832 | — | — |
| 1991-04-01 | $9.46 | $11.23 | 36,314 | — | — |
| 1991-03-28 | $9.57 | $11.37 | 70,785 | — | — |
| 1991-03-27 | $9.34 | $11.09 | 32,412 | — | — |
| 1991-03-26 | $9.23 | $10.96 | 54,308 | — | — |
| 1991-03-25 | $9.11 | $10.82 | 26,450 | — | — |
| 1991-03-22 | $8.99 | $10.68 | 7,371 | — | — |
| 1991-03-21 | $8.99 | $10.68 | 14,200 | — | — |
| 1991-03-20 | $8.99 | $10.68 | 22,222 | — | — |
| 1991-03-19 | $8.88 | $10.54 | 27,859 | — | — |
| 1991-03-18 | $8.99 | $10.68 | 42,926 | — | — |
| 1991-03-15 | $8.99 | $10.68 | 13,225 | — | — |
| 1991-03-14 | $8.99 | $10.68 | 20,379 | — | — |
| 1991-03-13 | $8.99 | $10.68 | 12,141 | — | — |
| 1991-03-12 | $8.99 | $10.68 | 12,574 | — | — |
| 1991-03-11 | $8.99 | $10.68 | 10,732 | — | — |
| 1991-03-08 | $9.11 | $10.82 | 14,526 | — | — |
| 1991-03-07 | $8.99 | $10.68 | 33,279 | — | — |
| 1991-03-06 | $9.11 | $10.82 | 29,485 | — | — |
| 1991-03-05 | $9.11 | $10.82 | 17,886 | — | — |
| 1991-03-04 | $9.11 | $10.82 | 27,208 | — | — |
| 1991-03-01 | $8.99 | $10.68 | 15,284 | — | — |
| 1991-02-28 | $9.11 | $10.82 | 27,534 | — | — |
| 1991-02-27 | $8.88 | $10.54 | 28,834 | — | — |
| 1991-02-26 | $8.99 | $10.68 | 19,078 | — | — |
| 1991-02-25 | $8.88 | $10.54 | 54,742 | — | — |
| 1991-02-22 | $8.65 | $10.27 | 18,970 | — | — |
| 1991-02-21 | $8.65 | $10.27 | 26,233 | — | — |
| 1991-02-20 | $8.65 | $10.27 | 57,560 | — | — |
| 1991-02-19 | $8.88 | $10.54 | 60,921 | — | — |
| 1991-02-15 | $8.99 | $10.68 | 43,577 | — | — |
| 1991-02-14 | $8.76 | $10.41 | 35,555 | — | — |
| 1991-02-13 | $8.76 | $10.41 | 31,653 | — | — |
| 1991-02-12 | $8.76 | $10.41 | 51,490 | — | — |
| 1991-02-11 | $8.76 | $10.41 | 68,075 | — | — |
| 1991-02-08 | $8.76 | $10.41 | 50,189 | — | — |
| 1991-02-07 | $8.88 | $10.54 | 124,335 | — | — |
| 1991-02-06 | $8.65 | $10.27 | 62,872 | — | — |
| 1991-02-05 | $8.42 | $10.00 | 52,791 | — | — |
| 1991-02-04 | $8.30 | $9.86 | 49,214 | — | — |
| 1991-02-01 | $8.07 | $9.59 | 41,626 | — | — |
| 1991-01-31 | $8.07 | $9.59 | 30,135 | — | — |
| 1991-01-30 | $7.84 | $9.31 | 30,569 | — | — |
| 1991-01-29 | $7.84 | $9.31 | 13,767 | — | — |
| 1991-01-28 | $7.73 | $9.17 | 38,157 | — | — |
| 1991-01-25 | $7.73 | $9.17 | 29,918 | — | — |
| 1991-01-24 | $7.84 | $9.31 | 23,306 | — | — |
| 1991-01-23 | $7.50 | $8.90 | 10,081 | — | — |
| 1991-01-22 | $7.50 | $8.90 | 19,729 | — | — |
| 1991-01-21 | $7.38 | $8.76 | 11,707 | — | — |
| 1991-01-18 | $7.50 | $8.90 | 26,016 | — | — |
| 1991-01-17 | $7.61 | $9.04 | 48,888 | — | — |
| 1991-01-16 | $7.38 | $8.76 | 14,417 | — | — |
| 1991-01-15 | $7.15 | $8.49 | 12,032 | — | — |
| 1991-01-14 | $7.03 | $8.35 | 65,582 | — | — |
| 1991-01-11 | $7.03 | $8.35 | 12,141 | — | — |
| 1991-01-10 | $7.15 | $8.49 | 7,696 | — | — |
| 1991-01-09 | $7.15 | $8.49 | 35,338 | — | — |
| 1991-01-08 | $7.15 | $8.49 | 11,599 | — | — |
| 1991-01-07 | $7.26 | $8.63 | 19,187 | — | — |
| 1991-01-04 | $7.38 | $8.76 | 12,683 | — | — |
| 1991-01-03 | $7.38 | $8.76 | 27,100 | — | — |
| 1991-01-02 | $7.50 | $8.90 | 11,490 | — | — |