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 | $8.03 | $8.71 | 1,078,400 | — | — |
| 1991-12-30 | $7.97 | $8.64 | 849,600 | — | — |
| 1991-12-27 | $7.72 | $8.37 | 423,200 | — | — |
| 1991-12-26 | $7.70 | $8.35 | 1,230,400 | — | — |
| 1991-12-24 | $7.56 | $8.17 | 584,000 | — | — |
| 1991-12-23 | $7.50 | $8.10 | 1,168,000 | — | — |
| 1991-12-20 | $7.55 | $8.15 | 635,200 | — | — |
| 1991-12-19 | $7.50 | $8.10 | 1,020,800 | — | — |
| 1991-12-18 | $7.44 | $8.04 | 865,600 | — | — |
| 1991-12-17 | $7.36 | $7.95 | 1,920,000 | — | — |
| 1991-12-16 | $7.63 | $8.24 | 1,162,400 | — | — |
| 1991-12-13 | $7.66 | $8.27 | 805,600 | — | — |
| 1991-12-12 | $7.63 | $8.24 | 2,892,800 | — | — |
| 1991-12-11 | $7.59 | $8.20 | 2,230,400 | — | — |
| 1991-12-10 | $7.50 | $8.10 | 1,342,400 | — | — |
| 1991-12-09 | $7.47 | $8.07 | 2,125,600 | — | — |
| 1991-12-06 | $7.41 | $8.00 | 758,400 | — | — |
| 1991-12-05 | $7.45 | $8.05 | 802,400 | — | — |
| 1991-12-04 | $7.50 | $8.10 | 634,400 | — | — |
| 1991-12-03 | $7.48 | $8.09 | 1,456,800 | — | — |
| 1991-12-02 | $7.47 | $8.07 | 1,669,600 | — | — |
| 1991-11-29 | $7.41 | $8.00 | 397,600 | — | — |
| 1991-11-27 | $7.38 | $7.97 | 742,400 | — | — |
| 1991-11-26 | $7.31 | $7.90 | 1,916,800 | — | — |
| 1991-11-25 | $7.25 | $7.83 | 1,776,800 | — | — |
| 1991-11-22 | $7.06 | $7.63 | 1,466,400 | — | — |
| 1991-11-21 | $7.09 | $7.66 | 1,624,000 | — | — |
| 1991-11-20 | $6.94 | $7.50 | 1,640,800 | — | — |
| 1991-11-19 | $7.00 | $7.56 | 1,992,000 | — | — |
| 1991-11-18 | $7.00 | $7.56 | 2,220,800 | — | — |
| 1991-11-15 | $7.06 | $7.63 | 1,147,200 | — | — |
| 1991-11-14 | $7.41 | $8.00 | 539,200 | — | — |
| 1991-11-13 | $7.39 | $7.99 | 825,600 | — | — |
| 1991-11-12 | $7.38 | $7.97 | 1,308,800 | — | — |
| 1991-11-11 | $7.48 | $8.09 | 1,336,800 | — | — |
| 1991-11-08 | $7.52 | $8.12 | 1,919,200 | — | — |
| 1991-11-07 | $7.53 | $8.14 | 2,787,200 | — | — |
| 1991-11-06 | $7.39 | $7.99 | 2,744,800 | — | — |
| 1991-11-05 | $7.50 | $8.10 | 1,042,400 | — | — |
| 1991-11-04 | $7.47 | $8.07 | 451,200 | — | — |
| 1991-11-01 | $7.41 | $8.00 | 2,332,800 | — | — |
| 1991-10-31 | $7.50 | $8.10 | 924,800 | — | — |
| 1991-10-30 | $7.45 | $8.05 | 2,317,600 | — | — |
| 1991-10-29 | $7.25 | $7.83 | 2,749,600 | — | — |
| 1991-10-28 | $7.14 | $7.72 | 2,590,400 | — | — |
| 1991-10-25 | $7.00 | $7.56 | 2,130,400 | — | — |
| 1991-10-24 | $6.91 | $7.46 | 2,275,200 | — | — |
| 1991-10-23 | $7.03 | $7.60 | 1,448,800 | — | — |
| 1991-10-22 | $7.05 | $7.61 | 1,110,400 | — | — |
| 1991-10-21 | $7.06 | $7.63 | 1,440,000 | — | — |
| 1991-10-18 | $7.14 | $7.72 | 2,145,600 | — | — |
| 1991-10-17 | $7.02 | $7.58 | 1,651,200 | — | — |
| 1991-10-16 | $6.95 | $7.51 | 1,010,400 | — | — |
| 1991-10-15 | $6.84 | $7.39 | 1,048,000 | — | — |
| 1991-10-14 | $6.75 | $7.29 | 416,000 | — | — |
| 1991-10-11 | $6.63 | $7.16 | 612,800 | — | — |
| 1991-10-10 | $6.56 | $7.09 | 1,252,800 | — | — |
| 1991-10-09 | $6.55 | $7.07 | 1,578,400 | — | — |
| 1991-10-08 | $6.66 | $7.19 | 427,200 | — | — |
| 1991-10-07 | $6.69 | $7.23 | 1,564,800 | — | — |
| 1991-10-04 | $6.81 | $7.36 | 380,800 | — | — |
| 1991-10-03 | $6.81 | $7.36 | 705,600 | — | — |
| 1991-10-02 | $6.92 | $7.48 | 312,000 | — | — |
| 1991-10-01 | $6.91 | $7.46 | 614,400 | — | — |
| 1991-09-30 | $6.95 | $7.51 | 726,400 | — | — |
| 1991-09-27 | $6.84 | $7.39 | 507,200 | — | — |
| 1991-09-26 | $6.77 | $7.31 | 384,000 | — | — |
| 1991-09-25 | $6.78 | $7.33 | 766,400 | — | — |
| 1991-09-24 | $6.78 | $7.30 | 1,563,200 | — | — |
| 1991-09-23 | $6.78 | $7.30 | 724,000 | — | — |
| 1991-09-20 | $6.75 | $7.27 | 1,727,200 | — | — |
| 1991-09-19 | $6.72 | $7.23 | 1,902,400 | — | — |
| 1991-09-18 | $6.75 | $7.27 | 892,000 | — | — |
| 1991-09-17 | $6.70 | $7.22 | 1,590,400 | — | — |
| 1991-09-16 | $6.64 | $7.15 | 1,610,400 | — | — |
| 1991-09-13 | $6.52 | $7.02 | 1,256,800 | — | — |
| 1991-09-12 | $6.34 | $6.83 | 702,400 | — | — |
| 1991-09-11 | $6.25 | $6.73 | 2,090,400 | — | — |
| 1991-09-10 | $6.20 | $6.68 | 1,444,800 | — | — |
| 1991-09-09 | $6.42 | $6.91 | 1,512,800 | — | — |
| 1991-09-06 | $6.59 | $7.10 | 2,083,200 | — | — |
| 1991-09-05 | $6.59 | $7.10 | 1,371,200 | — | — |
| 1991-09-04 | $6.73 | $7.25 | 1,522,400 | — | — |
| 1991-09-03 | $6.78 | $7.30 | 1,359,200 | — | — |
| 1991-08-30 | $6.97 | $7.50 | 991,200 | — | — |
| 1991-08-29 | $6.98 | $7.52 | 1,526,400 | — | — |
| 1991-08-28 | $6.81 | $7.33 | 1,350,400 | — | — |
| 1991-08-27 | $6.75 | $7.27 | 1,248,000 | — | — |
| 1991-08-26 | $6.66 | $7.17 | 512,800 | — | — |
| 1991-08-23 | $6.63 | $7.13 | 1,430,400 | — | — |
| 1991-08-22 | $6.53 | $7.03 | 820,800 | — | — |
| 1991-08-21 | $6.39 | $6.88 | 1,060,000 | — | — |
| 1991-08-20 | $6.33 | $6.81 | 1,116,000 | — | — |
| 1991-08-19 | $6.30 | $6.78 | 1,461,600 | — | — |
| 1991-08-16 | $6.45 | $6.95 | 1,764,800 | — | — |
| 1991-08-15 | $6.30 | $6.78 | 2,615,200 | — | — |
| 1991-08-14 | $6.25 | $6.73 | 1,535,200 | — | — |
| 1991-08-13 | $6.19 | $6.66 | 1,384,000 | — | — |
| 1991-08-12 | $6.19 | $6.66 | 1,582,400 | — | — |
| 1991-08-09 | $6.19 | $6.66 | 1,800,000 | — | — |
| 1991-08-08 | $6.06 | $6.53 | 1,643,200 | — | — |
| 1991-08-07 | $6.09 | $6.56 | 1,636,000 | — | — |
| 1991-08-06 | $6.11 | $6.58 | 1,692,800 | — | — |
| 1991-08-05 | $6.13 | $6.59 | 229,600 | — | — |
| 1991-08-02 | $6.17 | $6.65 | 1,595,200 | — | — |
| 1991-08-01 | $6.14 | $6.61 | 1,366,400 | — | — |
| 1991-07-31 | $6.17 | $6.65 | 2,544,800 | — | — |
| 1991-07-30 | $6.19 | $6.66 | 2,763,200 | — | — |
| 1991-07-29 | $6.13 | $6.59 | 1,003,200 | — | — |
| 1991-07-26 | $6.08 | $6.54 | 2,455,200 | — | — |
| 1991-07-25 | $5.91 | $6.36 | 2,267,200 | — | — |
| 1991-07-24 | $5.94 | $6.39 | 2,896,000 | — | — |
| 1991-07-23 | $6.05 | $6.51 | 1,173,600 | — | — |
| 1991-07-22 | $6.19 | $6.66 | 1,189,600 | — | — |
| 1991-07-19 | $6.25 | $6.73 | 2,522,400 | — | — |
| 1991-07-18 | $6.38 | $6.86 | 3,773,600 | — | — |
| 1991-07-17 | $6.16 | $6.63 | 1,915,200 | — | — |
| 1991-07-16 | $5.97 | $6.43 | 3,912,000 | — | — |
| 1991-07-15 | $5.86 | $6.31 | 1,630,400 | — | — |
| 1991-07-12 | $5.80 | $6.24 | 1,915,200 | — | — |
| 1991-07-11 | $5.55 | $5.97 | 1,619,200 | — | — |
| 1991-07-10 | $5.55 | $5.97 | 1,871,200 | — | — |
| 1991-07-09 | $5.58 | $6.01 | 1,096,800 | — | — |
| 1991-07-08 | $5.59 | $6.02 | 672,800 | — | — |
| 1991-07-05 | $5.59 | $6.02 | 993,600 | — | — |
| 1991-07-03 | $5.66 | $6.09 | 1,012,000 | — | — |
| 1991-07-02 | $5.72 | $6.16 | 1,637,600 | — | — |
| 1991-07-01 | $5.73 | $6.17 | 1,470,400 | — | — |
| 1991-06-28 | $5.59 | $6.02 | 1,448,800 | — | — |
| 1991-06-27 | $5.63 | $6.06 | 1,710,400 | — | — |
| 1991-06-26 | $5.75 | $6.19 | 2,676,800 | — | — |
| 1991-06-25 | $5.84 | $6.29 | 1,332,800 | — | — |
| 1991-06-24 | $5.98 | $6.42 | 805,600 | — | — |
| 1991-06-21 | $6.03 | $6.47 | 852,000 | — | — |
| 1991-06-20 | $6.05 | $6.48 | 693,600 | — | — |
| 1991-06-19 | $6.03 | $6.47 | 1,196,800 | — | — |
| 1991-06-18 | $6.13 | $6.57 | 1,408,800 | — | — |
| 1991-06-17 | $6.16 | $6.60 | 280,000 | — | — |
| 1991-06-14 | $6.17 | $6.62 | 1,303,200 | — | — |
| 1991-06-13 | $6.08 | $6.52 | 2,404,800 | — | — |
| 1991-06-12 | $6.11 | $6.55 | 1,494,400 | — | — |
| 1991-06-11 | $6.22 | $6.67 | 1,378,400 | — | — |
| 1991-06-10 | $6.17 | $6.62 | 855,200 | — | — |
| 1991-06-07 | $6.19 | $6.64 | 636,800 | — | — |
| 1991-06-06 | $6.22 | $6.67 | 1,295,200 | — | — |
| 1991-06-05 | $6.13 | $6.57 | 1,597,600 | — | — |
| 1991-06-04 | $6.09 | $6.53 | 1,691,200 | — | — |
| 1991-06-03 | $6.16 | $6.60 | 1,820,000 | — | — |
| 1991-05-31 | $5.88 | $6.30 | 2,661,600 | — | — |
| 1991-05-30 | $5.72 | $6.13 | 2,820,800 | — | — |
| 1991-05-29 | $5.58 | $5.98 | 6,728,000 | — | — |
| 1991-05-28 | $5.33 | $5.71 | 6,316,000 | — | — |
| 1991-05-24 | $5.22 | $5.60 | 6,970,400 | — | — |
| 1991-05-23 | $5.27 | $5.65 | 5,101,600 | — | — |
| 1991-05-22 | $5.53 | $5.93 | 2,997,600 | — | — |
| 1991-05-21 | $5.56 | $5.97 | 1,311,200 | — | — |
| 1991-05-20 | $5.56 | $5.97 | 820,000 | — | — |
| 1991-05-17 | $5.56 | $5.97 | 3,231,200 | — | — |
| 1991-05-16 | $5.56 | $5.97 | 2,773,600 | — | — |
| 1991-05-15 | $5.56 | $5.97 | 1,918,400 | — | — |
| 1991-05-14 | $5.73 | $6.15 | 1,536,000 | — | — |
| 1991-05-13 | $5.84 | $6.27 | 872,800 | — | — |
| 1991-05-10 | $5.86 | $6.28 | 1,023,200 | — | — |
| 1991-05-09 | $5.86 | $6.28 | 1,553,600 | — | — |
| 1991-05-08 | $5.80 | $6.22 | 1,380,800 | — | — |
| 1991-05-07 | $5.81 | $6.23 | 869,600 | — | — |
| 1991-05-06 | $5.84 | $6.27 | 1,652,800 | — | — |
| 1991-05-03 | $6.03 | $6.47 | 1,164,800 | — | — |
| 1991-05-02 | $6.00 | $6.43 | 670,400 | — | — |
| 1991-05-01 | $6.00 | $6.43 | 2,575,200 | — | — |
| 1991-04-30 | $5.94 | $6.37 | 4,983,200 | — | — |
| 1991-04-29 | $5.88 | $6.30 | 1,740,000 | — | — |
| 1991-04-26 | $5.81 | $6.23 | 948,800 | — | — |
| 1991-04-25 | $5.80 | $6.22 | 2,713,600 | — | — |
| 1991-04-24 | $5.75 | $6.17 | 1,809,600 | — | — |
| 1991-04-23 | $5.84 | $6.27 | 2,344,800 | — | — |
| 1991-04-22 | $5.92 | $6.35 | 1,906,400 | — | — |
| 1991-04-19 | $6.05 | $6.48 | 1,011,200 | — | — |
| 1991-04-18 | $6.17 | $6.62 | 2,142,400 | — | — |
| 1991-04-17 | $6.11 | $6.55 | 1,619,200 | — | — |
| 1991-04-16 | $6.05 | $6.48 | 1,689,600 | — | — |
| 1991-04-15 | $5.89 | $6.32 | 1,716,800 | — | — |
| 1991-04-12 | $5.91 | $6.33 | 2,788,000 | — | — |
| 1991-04-11 | $6.14 | $6.59 | 6,480,000 | — | — |
| 1991-04-10 | $5.63 | $6.03 | 1,692,800 | — | — |
| 1991-04-09 | $5.53 | $5.93 | 1,162,400 | — | — |
| 1991-04-08 | $5.56 | $5.97 | 1,467,200 | — | — |
| 1991-04-05 | $5.53 | $5.93 | 3,204,800 | — | — |
| 1991-04-04 | $5.52 | $5.91 | 620,000 | — | — |
| 1991-04-03 | $5.52 | $5.91 | 4,720,000 | — | — |
| 1991-04-02 | $5.52 | $5.91 | 2,789,600 | — | — |
| 1991-04-01 | $5.50 | $5.90 | 1,681,600 | — | — |
| 1991-03-28 | $5.69 | $6.10 | 3,204,000 | — | — |
| 1991-03-27 | $5.81 | $6.23 | 1,256,800 | — | — |
| 1991-03-26 | $5.91 | $6.33 | 2,556,000 | — | — |
| 1991-03-25 | $5.86 | $6.28 | 1,784,000 | — | — |
| 1991-03-22 | $5.86 | $6.26 | 5,261,600 | — | — |
| 1991-03-21 | $5.89 | $6.29 | 2,132,000 | — | — |
| 1991-03-20 | $6.03 | $6.44 | 1,272,800 | — | — |
| 1991-03-19 | $6.02 | $6.43 | 2,460,000 | — | — |
| 1991-03-18 | $5.98 | $6.39 | 1,627,200 | — | — |
| 1991-03-15 | $5.88 | $6.28 | 1,145,600 | — | — |
| 1991-03-14 | $5.77 | $6.16 | 1,708,000 | — | — |
| 1991-03-13 | $5.75 | $6.14 | 1,708,800 | — | — |
| 1991-03-12 | $5.45 | $5.83 | 946,400 | — | — |
| 1991-03-11 | $5.53 | $5.91 | 676,000 | — | — |
| 1991-03-08 | $5.44 | $5.81 | 1,456,000 | — | — |
| 1991-03-07 | $5.27 | $5.63 | 388,800 | — | — |
| 1991-03-06 | $5.25 | $5.61 | 797,600 | — | — |
| 1991-03-05 | $5.28 | $5.64 | 1,348,000 | — | — |
| 1991-03-04 | $5.05 | $5.39 | 1,910,400 | — | — |
| 1991-03-01 | $5.08 | $5.42 | 1,148,000 | — | — |
| 1991-02-28 | $5.16 | $5.51 | 1,152,000 | — | — |
| 1991-02-27 | $5.05 | $5.39 | 754,400 | — | — |
| 1991-02-26 | $5.03 | $5.37 | 616,800 | — | — |
| 1991-02-25 | $5.08 | $5.42 | 1,208,000 | — | — |
| 1991-02-22 | $5.17 | $5.53 | 499,200 | — | — |
| 1991-02-21 | $5.19 | $5.54 | 1,040,000 | — | — |
| 1991-02-20 | $5.14 | $5.49 | 475,200 | — | — |
| 1991-02-19 | $5.16 | $5.51 | 2,541,600 | — | — |
| 1991-02-15 | $5.05 | $5.39 | 1,356,000 | — | — |
| 1991-02-14 | $4.98 | $5.32 | 1,408,000 | — | — |
| 1991-02-13 | $5.31 | $5.68 | 509,600 | — | — |
| 1991-02-12 | $5.36 | $5.73 | 2,668,800 | — | — |
| 1991-02-11 | $5.33 | $5.69 | 3,297,600 | — | — |
| 1991-02-08 | $5.08 | $5.42 | 1,360,000 | — | — |
| 1991-02-07 | $5.08 | $5.42 | 2,140,800 | — | — |
| 1991-02-06 | $5.02 | $5.36 | 2,336,000 | — | — |
| 1991-02-05 | $4.89 | $5.22 | 1,556,800 | — | — |
| 1991-02-04 | $4.77 | $5.09 | 1,934,400 | — | — |
| 1991-02-01 | $4.50 | $4.81 | 1,925,600 | — | — |
| 1991-01-31 | $4.48 | $4.79 | 2,240,800 | — | — |
| 1991-01-30 | $4.50 | $4.81 | 2,396,000 | — | — |
| 1991-01-29 | $4.45 | $4.76 | 310,400 | — | — |
| 1991-01-28 | $4.45 | $4.76 | 663,200 | — | — |
| 1991-01-25 | $4.50 | $4.81 | 1,582,400 | — | — |
| 1991-01-24 | $4.55 | $4.86 | 2,802,400 | — | — |
| 1991-01-23 | $4.33 | $4.62 | 908,000 | — | — |
| 1991-01-22 | $4.42 | $4.72 | 1,005,600 | — | — |
| 1991-01-21 | $4.50 | $4.81 | 1,392,000 | — | — |
| 1991-01-18 | $4.42 | $4.72 | 1,185,600 | — | — |
| 1991-01-17 | $4.59 | $4.91 | 5,162,400 | — | — |
| 1991-01-16 | $4.41 | $4.71 | 2,151,200 | — | — |
| 1991-01-15 | $4.20 | $4.49 | 2,752,800 | — | — |
| 1991-01-14 | $4.06 | $4.34 | 1,606,400 | — | — |
| 1991-01-11 | $3.95 | $4.22 | 474,400 | — | — |
| 1991-01-10 | $3.98 | $4.26 | 318,400 | — | — |
| 1991-01-09 | $3.97 | $4.24 | 732,000 | — | — |
| 1991-01-08 | $4.02 | $4.29 | 2,137,600 | — | — |
| 1991-01-07 | $4.11 | $4.39 | 2,004,000 | — | — |
| 1991-01-04 | $4.33 | $4.62 | 528,800 | — | — |
| 1991-01-03 | $4.33 | $4.62 | 586,400 | — | — |
| 1991-01-02 | $4.38 | $4.67 | 2,486,400 | — | — |