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 | $9.00 | $10.12 | 869,400 | — | — |
| 1991-12-30 | $8.63 | $9.70 | 709,200 | — | — |
| 1991-12-27 | $8.50 | $9.56 | 424,500 | — | — |
| 1991-12-26 | $8.33 | $9.37 | 592,800 | — | — |
| 1991-12-24 | $7.96 | $8.95 | 317,400 | — | — |
| 1991-12-23 | $7.96 | $8.95 | 660,600 | — | — |
| 1991-12-20 | $8.00 | $9.00 | 921,000 | — | — |
| 1991-12-19 | $8.00 | $9.00 | 962,700 | — | — |
| 1991-12-18 | $7.79 | $8.76 | 722,700 | — | — |
| 1991-12-17 | $7.75 | $8.72 | 211,800 | — | — |
| 1991-12-16 | $7.79 | $8.76 | 271,200 | — | — |
| 1991-12-13 | $7.83 | $8.81 | 102,300 | — | — |
| 1991-12-12 | $7.83 | $8.81 | 654,900 | — | — |
| 1991-12-11 | $7.71 | $8.67 | 664,800 | — | — |
| 1991-12-10 | $7.54 | $8.48 | 4,161,000 | — | — |
| 1991-12-09 | $7.58 | $8.53 | 1,445,700 | — | — |
| 1991-12-06 | $7.58 | $8.53 | 735,300 | — | — |
| 1991-12-05 | $7.67 | $8.62 | 1,152,300 | — | — |
| 1991-12-04 | $8.08 | $9.09 | 264,000 | — | — |
| 1991-12-03 | $8.13 | $9.14 | 212,700 | — | — |
| 1991-12-02 | $7.96 | $8.95 | 100,500 | — | — |
| 1991-11-29 | $7.92 | $8.90 | 116,100 | — | — |
| 1991-11-27 | $7.92 | $8.90 | 558,600 | — | — |
| 1991-11-26 | $7.92 | $8.90 | 753,600 | — | — |
| 1991-11-25 | $7.75 | $8.72 | 620,400 | — | — |
| 1991-11-22 | $7.83 | $8.81 | 492,600 | — | — |
| 1991-11-21 | $7.96 | $8.95 | 403,800 | — | — |
| 1991-11-20 | $8.21 | $9.23 | 147,600 | — | — |
| 1991-11-19 | $8.13 | $9.14 | 364,500 | — | — |
| 1991-11-18 | $8.25 | $9.28 | 196,500 | — | — |
| 1991-11-15 | $8.21 | $9.23 | 383,400 | — | — |
| 1991-11-14 | $8.42 | $9.47 | 499,200 | — | — |
| 1991-11-13 | $8.42 | $9.47 | 928,800 | — | — |
| 1991-11-12 | $8.33 | $9.37 | 1,959,600 | — | — |
| 1991-11-11 | $8.33 | $9.37 | 288,300 | — | — |
| 1991-11-08 | $8.38 | $9.42 | 256,200 | — | — |
| 1991-11-07 | $8.29 | $9.33 | 382,200 | — | — |
| 1991-11-06 | $8.29 | $9.33 | 387,600 | — | — |
| 1991-11-05 | $8.33 | $9.37 | 837,300 | — | — |
| 1991-11-04 | $8.33 | $9.37 | 592,800 | — | — |
| 1991-11-01 | $8.42 | $9.47 | 672,600 | — | — |
| 1991-10-31 | $8.54 | $9.61 | 278,400 | — | — |
| 1991-10-30 | $8.42 | $9.47 | 632,400 | — | — |
| 1991-10-29 | $8.58 | $9.65 | 1,180,200 | — | — |
| 1991-10-28 | $8.33 | $9.37 | 1,121,100 | — | — |
| 1991-10-25 | $8.33 | $9.37 | 616,200 | — | — |
| 1991-10-24 | $8.25 | $9.28 | 1,547,400 | — | — |
| 1991-10-23 | $8.54 | $9.61 | 404,700 | — | — |
| 1991-10-22 | $8.42 | $9.47 | 434,100 | — | — |
| 1991-10-21 | $8.50 | $9.56 | 588,000 | — | — |
| 1991-10-18 | $8.54 | $9.61 | 590,100 | — | — |
| 1991-10-17 | $8.46 | $9.51 | 980,400 | — | — |
| 1991-10-16 | $8.50 | $9.56 | 897,600 | — | — |
| 1991-10-15 | $8.33 | $9.37 | 1,457,100 | — | — |
| 1991-10-14 | $8.21 | $9.23 | 435,000 | — | — |
| 1991-10-11 | $8.21 | $9.23 | 193,800 | — | — |
| 1991-10-10 | $8.25 | $9.28 | 263,700 | — | — |
| 1991-10-09 | $8.21 | $9.23 | 154,200 | — | — |
| 1991-10-08 | $8.17 | $9.13 | 323,400 | — | — |
| 1991-10-07 | $8.13 | $9.09 | 113,700 | — | — |
| 1991-10-04 | $8.13 | $9.09 | 238,800 | — | — |
| 1991-10-03 | $8.21 | $9.18 | 741,300 | — | — |
| 1991-10-02 | $8.17 | $9.13 | 306,900 | — | — |
| 1991-10-01 | $8.38 | $9.37 | 244,800 | — | — |
| 1991-09-30 | $8.54 | $9.55 | 595,800 | — | — |
| 1991-09-27 | $8.33 | $9.32 | 338,400 | — | — |
| 1991-09-26 | $8.63 | $9.64 | 245,100 | — | — |
| 1991-09-25 | $8.54 | $9.55 | 272,100 | — | — |
| 1991-09-24 | $8.42 | $9.41 | 174,300 | — | — |
| 1991-09-23 | $8.25 | $9.23 | 662,400 | — | — |
| 1991-09-20 | $8.08 | $9.04 | 802,200 | — | — |
| 1991-09-19 | $8.25 | $9.23 | 444,600 | — | — |
| 1991-09-18 | $8.38 | $9.37 | 213,300 | — | — |
| 1991-09-17 | $8.42 | $9.41 | 155,700 | — | — |
| 1991-09-16 | $8.50 | $9.51 | 273,000 | — | — |
| 1991-09-13 | $8.63 | $9.64 | 148,500 | — | — |
| 1991-09-12 | $8.83 | $9.88 | 111,300 | — | — |
| 1991-09-11 | $8.71 | $9.74 | 31,800 | — | — |
| 1991-09-10 | $8.71 | $9.74 | 165,000 | — | — |
| 1991-09-09 | $8.88 | $9.92 | 89,700 | — | — |
| 1991-09-06 | $8.75 | $9.78 | 170,100 | — | — |
| 1991-09-05 | $8.79 | $9.83 | 134,100 | — | — |
| 1991-09-04 | $8.83 | $9.88 | 238,500 | — | — |
| 1991-09-03 | $8.83 | $9.88 | 140,700 | — | — |
| 1991-08-30 | $8.79 | $9.83 | 140,400 | — | — |
| 1991-08-29 | $8.79 | $9.83 | 203,100 | — | — |
| 1991-08-28 | $8.83 | $9.88 | 276,000 | — | — |
| 1991-08-27 | $8.88 | $9.92 | 178,500 | — | — |
| 1991-08-26 | $8.92 | $9.97 | 137,400 | — | — |
| 1991-08-23 | $8.92 | $9.97 | 369,900 | — | — |
| 1991-08-22 | $8.96 | $10.02 | 138,600 | — | — |
| 1991-08-21 | $8.96 | $10.02 | 394,800 | — | — |
| 1991-08-20 | $8.46 | $9.46 | 298,800 | — | — |
| 1991-08-19 | $8.33 | $9.32 | 330,300 | — | — |
| 1991-08-16 | $8.75 | $9.78 | 183,600 | — | — |
| 1991-08-15 | $8.83 | $9.88 | 145,200 | — | — |
| 1991-08-14 | $8.83 | $9.88 | 233,400 | — | — |
| 1991-08-13 | $8.88 | $9.92 | 340,500 | — | — |
| 1991-08-12 | $8.88 | $9.92 | 330,900 | — | — |
| 1991-08-09 | $8.63 | $9.64 | 431,100 | — | — |
| 1991-08-08 | $8.54 | $9.55 | 294,300 | — | — |
| 1991-08-07 | $8.63 | $9.64 | 206,100 | — | — |
| 1991-08-06 | $8.71 | $9.74 | 975,600 | — | — |
| 1991-08-05 | $8.33 | $9.32 | 623,100 | — | — |
| 1991-08-02 | $8.63 | $9.64 | 417,000 | — | — |
| 1991-08-01 | $8.63 | $9.64 | 405,600 | — | — |
| 1991-07-31 | $8.92 | $9.97 | 539,400 | — | — |
| 1991-07-30 | $8.83 | $9.88 | 478,200 | — | — |
| 1991-07-29 | $8.88 | $9.92 | 849,600 | — | — |
| 1991-07-26 | $9.00 | $10.06 | 1,210,800 | — | — |
| 1991-07-25 | $8.63 | $9.64 | 548,700 | — | — |
| 1991-07-24 | $8.08 | $9.04 | 924,900 | — | — |
| 1991-07-23 | $7.75 | $8.67 | 555,900 | — | — |
| 1991-07-22 | $7.54 | $8.43 | 534,900 | — | — |
| 1991-07-19 | $7.83 | $8.76 | 262,500 | — | — |
| 1991-07-18 | $8.00 | $8.95 | 275,400 | — | — |
| 1991-07-17 | $7.83 | $8.76 | 281,400 | — | — |
| 1991-07-16 | $7.83 | $8.76 | 159,000 | — | — |
| 1991-07-15 | $7.92 | $8.85 | 124,200 | — | — |
| 1991-07-12 | $7.83 | $8.76 | 268,200 | — | — |
| 1991-07-11 | $7.83 | $8.76 | 84,900 | — | — |
| 1991-07-10 | $7.75 | $8.67 | 193,200 | — | — |
| 1991-07-09 | $7.92 | $8.80 | 373,200 | — | — |
| 1991-07-08 | $7.83 | $8.71 | 283,500 | — | — |
| 1991-07-05 | $7.75 | $8.62 | 69,600 | — | — |
| 1991-07-03 | $7.63 | $8.48 | 166,200 | — | — |
| 1991-07-02 | $7.54 | $8.38 | 916,500 | — | — |
| 1991-07-01 | $7.42 | $8.24 | 721,800 | — | — |
| 1991-06-28 | $7.25 | $8.06 | 454,200 | — | — |
| 1991-06-27 | $7.33 | $8.15 | 591,000 | — | — |
| 1991-06-26 | $7.29 | $8.11 | 406,500 | — | — |
| 1991-06-25 | $7.58 | $8.43 | 341,700 | — | — |
| 1991-06-24 | $7.58 | $8.43 | 229,200 | — | — |
| 1991-06-21 | $7.79 | $8.66 | 579,900 | — | — |
| 1991-06-20 | $7.63 | $8.48 | 1,915,200 | — | — |
| 1991-06-19 | $7.67 | $8.52 | 447,600 | — | — |
| 1991-06-18 | $8.00 | $8.89 | 153,300 | — | — |
| 1991-06-17 | $8.17 | $9.08 | 230,700 | — | — |
| 1991-06-14 | $8.25 | $9.17 | 507,900 | — | — |
| 1991-06-13 | $8.08 | $8.99 | 239,400 | — | — |
| 1991-06-12 | $7.96 | $8.85 | 327,300 | — | — |
| 1991-06-11 | $8.13 | $9.03 | 564,900 | — | — |
| 1991-06-10 | $7.92 | $8.80 | 375,600 | — | — |
| 1991-06-07 | $7.92 | $8.80 | 449,100 | — | — |
| 1991-06-06 | $8.08 | $8.99 | 406,800 | — | — |
| 1991-06-05 | $8.17 | $9.08 | 300,900 | — | — |
| 1991-06-04 | $8.29 | $9.22 | 364,500 | — | — |
| 1991-06-03 | $8.33 | $9.26 | 232,500 | — | — |
| 1991-05-31 | $8.42 | $9.36 | 273,600 | — | — |
| 1991-05-30 | $8.38 | $9.31 | 493,800 | — | — |
| 1991-05-29 | $8.38 | $9.31 | 341,100 | — | — |
| 1991-05-28 | $8.42 | $9.36 | 172,500 | — | — |
| 1991-05-24 | $8.46 | $9.40 | 102,000 | — | — |
| 1991-05-23 | $8.33 | $9.26 | 372,000 | — | — |
| 1991-05-22 | $8.38 | $9.31 | 557,400 | — | — |
| 1991-05-21 | $8.13 | $9.03 | 400,500 | — | — |
| 1991-05-20 | $8.17 | $9.08 | 208,500 | — | — |
| 1991-05-17 | $8.21 | $9.12 | 204,000 | — | — |
| 1991-05-16 | $8.21 | $9.12 | 100,800 | — | — |
| 1991-05-15 | $8.25 | $9.17 | 327,900 | — | — |
| 1991-05-14 | $8.21 | $9.12 | 349,500 | — | — |
| 1991-05-13 | $8.54 | $9.50 | 225,600 | — | — |
| 1991-05-10 | $8.58 | $9.54 | 356,700 | — | — |
| 1991-05-09 | $8.67 | $9.63 | 305,100 | — | — |
| 1991-05-08 | $8.67 | $9.63 | 359,100 | — | — |
| 1991-05-07 | $8.58 | $9.54 | 687,600 | — | — |
| 1991-05-06 | $8.67 | $9.63 | 132,600 | — | — |
| 1991-05-03 | $8.58 | $9.54 | 337,200 | — | — |
| 1991-05-02 | $8.67 | $9.63 | 434,100 | — | — |
| 1991-05-01 | $8.42 | $9.36 | 399,600 | — | — |
| 1991-04-30 | $8.21 | $9.12 | 663,900 | — | — |
| 1991-04-29 | $8.38 | $9.31 | 183,000 | — | — |
| 1991-04-26 | $8.63 | $9.59 | 287,100 | — | — |
| 1991-04-25 | $8.79 | $9.77 | 107,100 | — | — |
| 1991-04-24 | $8.83 | $9.82 | 165,000 | — | — |
| 1991-04-23 | $8.88 | $9.87 | 197,100 | — | — |
| 1991-04-22 | $8.92 | $9.91 | 426,300 | — | — |
| 1991-04-19 | $8.96 | $9.96 | 278,400 | — | — |
| 1991-04-18 | $9.04 | $10.05 | 159,900 | — | — |
| 1991-04-17 | $9.13 | $10.14 | 351,300 | — | — |
| 1991-04-16 | $9.04 | $10.05 | 820,200 | — | — |
| 1991-04-15 | $8.92 | $9.91 | 178,800 | — | — |
| 1991-04-12 | $9.00 | $10.00 | 223,200 | — | — |
| 1991-04-11 | $8.88 | $9.87 | 451,800 | — | — |
| 1991-04-10 | $8.88 | $9.87 | 765,600 | — | — |
| 1991-04-09 | $9.04 | $10.00 | 1,053,900 | — | — |
| 1991-04-08 | $8.79 | $9.72 | 425,100 | — | — |
| 1991-04-05 | $8.63 | $9.54 | 988,200 | — | — |
| 1991-04-04 | $8.58 | $9.49 | 296,700 | — | — |
| 1991-04-03 | $8.58 | $9.49 | 334,800 | — | — |
| 1991-04-02 | $8.63 | $9.54 | 260,700 | — | — |
| 1991-04-01 | $8.29 | $9.17 | 483,300 | — | — |
| 1991-03-28 | $8.25 | $9.12 | 425,700 | — | — |
| 1991-03-27 | $8.42 | $9.31 | 462,300 | — | — |
| 1991-03-26 | $8.54 | $9.45 | 557,400 | — | — |
| 1991-03-25 | $8.63 | $9.54 | 459,600 | — | — |
| 1991-03-22 | $8.33 | $9.22 | 216,300 | — | — |
| 1991-03-21 | $8.17 | $9.03 | 324,900 | — | — |
| 1991-03-20 | $8.04 | $8.89 | 174,000 | — | — |
| 1991-03-19 | $8.00 | $8.85 | 237,600 | — | — |
| 1991-03-18 | $8.00 | $8.85 | 694,200 | — | — |
| 1991-03-15 | $8.21 | $9.08 | 352,500 | — | — |
| 1991-03-14 | $8.29 | $9.17 | 319,800 | — | — |
| 1991-03-13 | $8.21 | $9.08 | 527,400 | — | — |
| 1991-03-12 | $8.13 | $8.99 | 221,700 | — | — |
| 1991-03-11 | $8.13 | $8.99 | 224,100 | — | — |
| 1991-03-08 | $8.33 | $9.22 | 129,600 | — | — |
| 1991-03-07 | $8.42 | $9.31 | 345,300 | — | — |
| 1991-03-06 | $8.42 | $9.31 | 688,200 | — | — |
| 1991-03-05 | $8.21 | $9.08 | 677,400 | — | — |
| 1991-03-04 | $8.21 | $9.08 | 1,822,200 | — | — |
| 1991-03-01 | $8.29 | $9.17 | 771,000 | — | — |
| 1991-02-28 | $8.29 | $9.17 | 699,300 | — | — |
| 1991-02-27 | $8.21 | $9.08 | 233,100 | — | — |
| 1991-02-26 | $8.21 | $9.08 | 564,000 | — | — |
| 1991-02-25 | $8.38 | $9.26 | 453,900 | — | — |
| 1991-02-22 | $8.46 | $9.35 | 458,400 | — | — |
| 1991-02-21 | $8.46 | $9.35 | 165,300 | — | — |
| 1991-02-20 | $8.42 | $9.31 | 591,300 | — | — |
| 1991-02-19 | $8.58 | $9.49 | 451,200 | — | — |
| 1991-02-15 | $8.63 | $9.54 | 473,700 | — | — |
| 1991-02-14 | $8.25 | $9.12 | 1,243,500 | — | — |
| 1991-02-13 | $7.96 | $8.80 | 397,200 | — | — |
| 1991-02-12 | $8.25 | $9.12 | 734,700 | — | — |
| 1991-02-11 | $8.21 | $9.08 | 592,500 | — | — |
| 1991-02-08 | $8.33 | $9.22 | 239,100 | — | — |
| 1991-02-07 | $8.29 | $9.17 | 290,100 | — | — |
| 1991-02-06 | $8.58 | $9.49 | 437,100 | — | — |
| 1991-02-05 | $8.63 | $9.54 | 803,100 | — | — |
| 1991-02-04 | $8.29 | $9.17 | 468,900 | — | — |
| 1991-02-01 | $8.17 | $9.03 | 254,100 | — | — |
| 1991-01-31 | $8.04 | $8.89 | 395,700 | — | — |
| 1991-01-30 | $8.04 | $8.89 | 232,500 | — | — |
| 1991-01-29 | $7.96 | $8.80 | 213,300 | — | — |
| 1991-01-28 | $8.04 | $8.89 | 522,000 | — | — |
| 1991-01-25 | $7.92 | $8.76 | 455,400 | — | — |
| 1991-01-24 | $7.88 | $8.71 | 654,900 | — | — |
| 1991-01-23 | $7.79 | $8.62 | 363,600 | — | — |
| 1991-01-22 | $7.71 | $8.52 | 644,700 | — | — |
| 1991-01-21 | $7.71 | $8.52 | 392,700 | — | — |
| 1991-01-18 | $7.79 | $8.62 | 375,000 | — | — |
| 1991-01-17 | $7.67 | $8.48 | 757,800 | — | — |
| 1991-01-16 | $7.54 | $8.34 | 222,900 | — | — |
| 1991-01-15 | $7.63 | $8.43 | 261,900 | — | — |
| 1991-01-14 | $7.50 | $8.29 | 250,500 | — | — |
| 1991-01-11 | $7.46 | $8.25 | 119,700 | — | — |
| 1991-01-10 | $7.42 | $8.20 | 348,900 | — | — |
| 1991-01-09 | $7.42 | $8.15 | 487,800 | — | — |
| 1991-01-08 | $7.33 | $8.06 | 502,500 | — | — |
| 1991-01-07 | $7.04 | $7.74 | 220,200 | — | — |
| 1991-01-04 | $7.00 | $7.69 | 393,900 | — | — |
| 1991-01-03 | $6.88 | $7.56 | 854,700 | — | — |
| 1991-01-02 | $7.13 | $7.83 | 475,500 | — | — |