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
- 1980-03-19 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 | $6.50 | $6.53 | 71,600 | — | — |
| 1991-12-30 | $6.69 | $6.72 | 13,200 | — | — |
| 1991-12-27 | $6.81 | $6.85 | 10,400 | — | — |
| 1991-12-26 | $6.75 | $6.78 | 102,000 | — | — |
| 1991-12-24 | $6.50 | $6.53 | 40,600 | — | — |
| 1991-12-23 | $5.81 | $5.84 | 15,200 | — | — |
| 1991-12-20 | $5.56 | $5.59 | 39,800 | — | — |
| 1991-12-19 | $5.63 | $5.65 | 5,600 | — | — |
| 1991-12-18 | $5.63 | $5.65 | 27,000 | — | — |
| 1991-12-17 | $5.81 | $5.84 | 2,800 | — | — |
| 1991-12-16 | $5.75 | $5.78 | 11,400 | — | — |
| 1991-12-13 | $5.75 | $5.78 | 15,400 | — | — |
| 1991-12-12 | $5.81 | $5.84 | 13,000 | — | — |
| 1991-12-11 | $5.94 | $5.97 | 17,600 | — | — |
| 1991-12-10 | $6.25 | $6.28 | 27,800 | — | — |
| 1991-12-09 | $6.38 | $6.41 | 94,400 | — | — |
| 1991-12-06 | $6.19 | $6.22 | 71,800 | — | — |
| 1991-12-05 | $6.38 | $6.41 | 17,200 | — | — |
| 1991-12-04 | $6.81 | $6.85 | 55,600 | — | — |
| 1991-12-03 | $6.81 | $6.85 | 14,200 | — | — |
| 1991-12-02 | $7.00 | $7.03 | 57,200 | — | — |
| 1991-11-29 | $7.06 | $7.10 | 35,800 | — | — |
| 1991-11-27 | $7.00 | $7.03 | 64,800 | — | — |
| 1991-11-26 | $6.88 | $6.91 | 35,000 | — | — |
| 1991-11-25 | $7.06 | $7.10 | 19,400 | — | — |
| 1991-11-22 | $6.75 | $6.78 | 129,800 | — | — |
| 1991-11-21 | $6.56 | $6.59 | 60,600 | — | — |
| 1991-11-20 | $6.69 | $6.72 | 35,800 | — | — |
| 1991-11-19 | $7.13 | $7.16 | 28,200 | — | — |
| 1991-11-18 | $7.38 | $7.41 | 63,200 | — | — |
| 1991-11-15 | $7.56 | $7.60 | 52,800 | — | — |
| 1991-11-14 | $7.75 | $7.79 | 20,000 | — | — |
| 1991-11-13 | $8.00 | $8.04 | 144,600 | — | — |
| 1991-11-12 | $7.69 | $7.73 | 39,400 | — | — |
| 1991-11-11 | $7.31 | $7.35 | 17,200 | — | — |
| 1991-11-08 | $7.06 | $7.10 | 27,400 | — | — |
| 1991-11-07 | $6.81 | $6.85 | 45,000 | — | — |
| 1991-11-06 | $6.81 | $6.85 | 17,400 | — | — |
| 1991-11-05 | $6.75 | $6.78 | 58,800 | — | — |
| 1991-11-04 | $6.69 | $6.72 | 15,400 | — | — |
| 1991-11-01 | $6.69 | $6.72 | 125,800 | — | — |
| 1991-10-31 | $6.75 | $6.78 | 25,400 | — | — |
| 1991-10-30 | $6.88 | $6.91 | 213,600 | — | — |
| 1991-10-29 | $6.50 | $6.53 | 5,000 | — | — |
| 1991-10-28 | $6.56 | $6.59 | 28,400 | — | — |
| 1991-10-25 | $6.50 | $6.53 | 30,800 | — | — |
| 1991-10-24 | $6.38 | $6.41 | 135,400 | — | — |
| 1991-10-23 | $6.25 | $6.28 | 59,800 | — | — |
| 1991-10-22 | $6.44 | $6.47 | 3,000 | — | — |
| 1991-10-21 | $6.44 | $6.47 | 12,400 | — | — |
| 1991-10-18 | $6.25 | $6.28 | 40,400 | — | — |
| 1991-10-17 | $6.38 | $6.41 | 52,200 | — | — |
| 1991-10-16 | $6.38 | $6.41 | 3,800 | — | — |
| 1991-10-15 | $6.31 | $6.34 | 22,400 | — | — |
| 1991-10-14 | $6.13 | $6.15 | 7,200 | — | — |
| 1991-10-11 | $6.00 | $6.03 | 9,200 | — | — |
| 1991-10-10 | $5.81 | $5.84 | 200 | — | — |
| 1991-10-09 | $5.81 | $5.84 | 4,000 | — | — |
| 1991-10-08 | $5.81 | $5.84 | 10,200 | — | — |
| 1991-10-07 | $5.63 | $5.65 | 7,200 | — | — |
| 1991-10-04 | $5.75 | $5.78 | 23,200 | — | — |
| 1991-10-03 | $6.13 | $6.15 | 19,200 | — | — |
| 1991-10-02 | $6.31 | $6.34 | 131,400 | — | — |
| 1991-10-01 | $6.56 | $6.59 | 158,200 | — | — |
| 1991-09-30 | $6.63 | $6.66 | 21,000 | — | — |
| 1991-09-27 | $6.56 | $6.59 | 39,800 | — | — |
| 1991-09-26 | $6.50 | $6.53 | 70,800 | — | — |
| 1991-09-25 | $6.69 | $6.72 | 16,800 | — | — |
| 1991-09-24 | $6.50 | $6.53 | 10,200 | — | — |
| 1991-09-23 | $6.25 | $6.28 | 15,800 | — | — |
| 1991-09-20 | $6.06 | $6.09 | 15,800 | — | — |
| 1991-09-19 | $6.06 | $6.09 | 8,600 | — | — |
| 1991-09-18 | $6.25 | $6.28 | 12,400 | — | — |
| 1991-09-17 | $6.25 | $6.28 | 31,200 | — | — |
| 1991-09-16 | $6.38 | $6.41 | 52,400 | — | — |
| 1991-09-13 | $6.00 | $6.03 | 25,000 | — | — |
| 1991-09-12 | $6.19 | $6.22 | 100,200 | — | — |
| 1991-09-11 | $5.56 | $5.59 | 32,200 | — | — |
| 1991-09-10 | $5.25 | $5.28 | 101,600 | — | — |
| 1991-09-09 | $5.25 | $5.28 | 22,400 | — | — |
| 1991-09-06 | $5.25 | $5.28 | 69,200 | — | — |
| 1991-09-05 | $5.25 | $5.28 | 203,000 | — | — |
| 1991-09-04 | $5.00 | $5.02 | 125,800 | — | — |
| 1991-09-03 | $4.94 | $4.96 | 25,400 | — | — |
| 1991-08-30 | $5.00 | $5.02 | 63,800 | — | — |
| 1991-08-29 | $5.00 | $5.02 | 12,600 | — | — |
| 1991-08-28 | $4.88 | $4.90 | 24,200 | — | — |
| 1991-08-27 | $4.81 | $4.84 | 37,200 | — | — |
| 1991-08-26 | $4.88 | $4.90 | 29,000 | — | — |
| 1991-08-23 | $5.00 | $5.02 | 39,800 | — | — |
| 1991-08-22 | $4.88 | $4.90 | 18,200 | — | — |
| 1991-08-21 | $5.00 | $5.02 | 69,200 | — | — |
| 1991-08-20 | $4.75 | $4.77 | 46,200 | — | — |
| 1991-08-19 | $4.75 | $4.77 | 165,600 | — | — |
| 1991-08-16 | $4.88 | $4.90 | 13,600 | — | — |
| 1991-08-15 | $4.75 | $4.77 | 40,200 | — | — |
| 1991-08-14 | $4.88 | $4.90 | 49,800 | — | — |
| 1991-08-13 | $5.00 | $5.02 | 21,800 | — | — |
| 1991-08-12 | $5.13 | $5.15 | 48,600 | — | — |
| 1991-08-09 | $5.00 | $5.02 | 46,400 | — | — |
| 1991-08-08 | $5.06 | $5.09 | 88,400 | — | — |
| 1991-08-07 | $5.06 | $5.09 | 167,400 | — | — |
| 1991-08-06 | $4.69 | $4.71 | 145,600 | — | — |
| 1991-08-05 | $4.25 | $4.27 | 47,000 | — | — |
| 1991-08-02 | $4.38 | $4.40 | 29,600 | — | — |
| 1991-08-01 | $4.44 | $4.46 | 66,000 | — | — |
| 1991-07-31 | $4.25 | $4.27 | 290,800 | — | — |
| 1991-07-30 | $3.88 | $3.89 | 52,800 | — | — |
| 1991-07-29 | $3.88 | $3.89 | 19,000 | — | — |
| 1991-07-26 | $4.00 | $4.02 | 23,800 | — | — |
| 1991-07-25 | $4.25 | $4.27 | 5,200 | — | — |
| 1991-07-24 | $4.50 | $4.52 | 1,600 | — | — |
| 1991-07-23 | $4.50 | $4.52 | 8,200 | — | — |
| 1991-07-22 | $4.50 | $4.52 | 36,800 | — | — |
| 1991-07-19 | $4.75 | $4.77 | 20,200 | — | — |
| 1991-07-18 | $4.81 | $4.84 | 35,400 | — | — |
| 1991-07-17 | $4.75 | $4.77 | 5,200 | — | — |
| 1991-07-16 | $4.69 | $4.71 | 25,200 | — | — |
| 1991-07-15 | $4.56 | $4.58 | 19,400 | — | — |
| 1991-07-12 | $4.81 | $4.84 | 20,200 | — | — |
| 1991-07-11 | $4.81 | $4.84 | 2,800 | — | — |
| 1991-07-10 | $4.88 | $4.90 | 14,800 | — | — |
| 1991-07-09 | $4.94 | $4.96 | 1,400 | — | — |
| 1991-07-08 | $4.88 | $4.90 | 8,200 | — | — |
| 1991-07-05 | $4.81 | $4.84 | 3,000 | — | — |
| 1991-07-03 | $4.81 | $4.84 | 33,200 | — | — |
| 1991-07-02 | $4.88 | $4.90 | 22,600 | — | — |
| 1991-07-01 | $4.88 | $4.90 | 15,200 | — | — |
| 1991-06-28 | $5.00 | $5.02 | 31,200 | — | — |
| 1991-06-27 | $5.06 | $5.09 | 19,200 | — | — |
| 1991-06-26 | $5.31 | $5.34 | 31,200 | — | — |
| 1991-06-25 | $5.44 | $5.46 | 16,600 | — | — |
| 1991-06-24 | $5.63 | $5.65 | 33,600 | — | — |
| 1991-06-21 | $5.88 | $5.90 | 200 | — | — |
| 1991-06-20 | $5.88 | $5.90 | 34,800 | — | — |
| 1991-06-19 | $6.06 | $6.09 | 7,600 | — | — |
| 1991-06-18 | $6.25 | $6.28 | 3,000 | — | — |
| 1991-06-17 | $6.50 | $6.53 | 4,600 | — | — |
| 1991-06-14 | $6.38 | $6.41 | 3,600 | — | — |
| 1991-06-13 | $6.56 | $6.59 | 34,800 | — | — |
| 1991-06-12 | $6.56 | $6.59 | 5,200 | — | — |
| 1991-06-11 | $6.50 | $6.53 | 10,800 | — | — |
| 1991-06-10 | $6.38 | $6.41 | 16,400 | — | — |
| 1991-06-07 | $6.38 | $6.41 | 69,200 | — | — |
| 1991-06-06 | $6.50 | $6.53 | 171,400 | — | — |
| 1991-06-05 | $6.69 | $6.72 | 96,000 | — | — |
| 1991-06-04 | $6.81 | $6.85 | 102,600 | — | — |
| 1991-06-03 | $6.75 | $6.78 | 234,000 | — | — |
| 1991-05-31 | $6.44 | $6.47 | 233,200 | — | — |
| 1991-05-30 | $5.75 | $5.78 | 370,200 | — | — |
| 1991-05-29 | $4.94 | $4.96 | 68,400 | — | — |
| 1991-05-28 | $4.69 | $4.71 | 25,400 | — | — |
| 1991-05-24 | $4.75 | $4.77 | 31,200 | — | — |
| 1991-05-23 | $4.56 | $4.58 | 227,800 | — | — |
| 1991-05-22 | $4.75 | $4.77 | 8,200 | — | — |
| 1991-05-21 | $4.75 | $4.77 | 24,200 | — | — |
| 1991-05-20 | $4.94 | $4.96 | 29,600 | — | — |
| 1991-05-17 | $5.25 | $5.28 | 36,400 | — | — |
| 1991-05-16 | $5.38 | $5.40 | 14,600 | — | — |
| 1991-05-15 | $5.50 | $5.53 | 10,600 | — | — |
| 1991-05-14 | $5.63 | $5.65 | 2,600 | — | — |
| 1991-05-13 | $5.88 | $5.90 | 7,400 | — | — |
| 1991-05-10 | $5.94 | $5.96 | 400 | — | — |
| 1991-05-09 | $6.00 | $6.02 | 22,200 | — | — |
| 1991-05-08 | $6.00 | $6.02 | 35,400 | — | — |
| 1991-05-07 | $5.94 | $5.96 | 37,400 | — | — |
| 1991-05-06 | $6.13 | $6.15 | 1,600 | — | — |
| 1991-05-03 | $6.19 | $6.21 | 600 | — | — |
| 1991-05-02 | $6.25 | $6.27 | 125,400 | — | — |
| 1991-05-01 | $6.00 | $6.02 | 31,800 | — | — |
| 1991-04-30 | $6.56 | $6.59 | 70,200 | — | — |
| 1991-04-29 | $6.50 | $6.52 | 5,200 | — | — |
| 1991-04-26 | $6.50 | $6.52 | 2,600 | — | — |
| 1991-04-25 | $6.56 | $6.59 | 9,400 | — | — |
| 1991-04-24 | $6.88 | $6.90 | 55,400 | — | — |
| 1991-04-23 | $7.00 | $7.03 | 23,400 | — | — |
| 1991-04-22 | $7.19 | $7.21 | 34,200 | — | — |
| 1991-04-19 | $7.38 | $7.40 | 70,000 | — | — |
| 1991-04-18 | $7.13 | $7.15 | 119,000 | — | — |
| 1991-04-17 | $6.88 | $6.90 | 102,800 | — | — |
| 1991-04-16 | $5.69 | $5.71 | 226,400 | — | — |
| 1991-04-15 | $6.00 | $6.02 | 23,200 | — | — |
| 1991-04-12 | $6.56 | $6.59 | 9,400 | — | — |
| 1991-04-11 | $6.94 | $6.96 | 1,600 | — | — |
| 1991-04-10 | $6.81 | $6.84 | 5,400 | — | — |
| 1991-04-09 | $6.81 | $6.84 | 43,000 | — | — |
| 1991-04-08 | $6.94 | $6.96 | 63,000 | — | — |
| 1991-04-05 | $6.94 | $6.96 | 5,000 | — | — |
| 1991-04-04 | $7.00 | $7.03 | 2,000 | — | — |
| 1991-04-03 | $6.94 | $6.96 | 1,800 | — | — |
| 1991-04-02 | $7.00 | $7.03 | 5,600 | — | — |
| 1991-04-01 | $6.94 | $6.96 | 2,400 | — | — |
| 1991-03-28 | $6.94 | $6.96 | 5,200 | — | — |
| 1991-03-27 | $7.00 | $7.03 | 17,000 | — | — |
| 1991-03-26 | $7.00 | $7.03 | 75,800 | — | — |
| 1991-03-25 | $7.19 | $7.21 | 9,600 | — | — |
| 1991-03-22 | $7.13 | $7.15 | 1,200 | — | — |
| 1991-03-21 | $7.19 | $7.21 | 11,800 | — | — |
| 1991-03-20 | $7.13 | $7.15 | 9,600 | — | — |
| 1991-03-19 | $6.88 | $6.90 | 13,400 | — | — |
| 1991-03-18 | $7.25 | $7.28 | 20,000 | — | — |
| 1991-03-15 | $8.00 | $8.03 | 87,000 | — | — |
| 1991-03-14 | $8.00 | $8.03 | 6,600 | — | — |
| 1991-03-13 | $8.06 | $8.09 | 166,000 | — | — |
| 1991-03-12 | $8.00 | $8.03 | 154,800 | — | — |
| 1991-03-11 | $8.25 | $8.28 | 84,800 | — | — |
| 1991-03-08 | $8.38 | $8.41 | 89,600 | — | — |
| 1991-03-07 | $8.25 | $8.28 | 19,600 | — | — |
| 1991-03-06 | $8.25 | $8.28 | 121,400 | — | — |
| 1991-03-05 | $8.75 | $8.78 | 12,600 | — | — |
| 1991-03-04 | $8.50 | $8.53 | 156,000 | — | — |
| 1991-03-01 | $8.50 | $8.53 | 146,000 | — | — |
| 1991-02-28 | $8.50 | $8.53 | 55,800 | — | — |
| 1991-02-27 | $8.25 | $8.28 | 168,200 | — | — |
| 1991-02-26 | $7.38 | $7.40 | 5,000 | — | — |
| 1991-02-25 | $7.63 | $7.65 | 36,000 | — | — |
| 1991-02-22 | $7.63 | $7.65 | 328,200 | — | — |
| 1991-02-21 | $7.38 | $7.40 | 13,000 | — | — |
| 1991-02-20 | $7.50 | $7.53 | 15,000 | — | — |
| 1991-02-19 | $7.38 | $7.40 | 13,600 | — | — |
| 1991-02-15 | $7.38 | $7.40 | 5,000 | — | — |
| 1991-02-14 | $7.38 | $7.40 | 81,000 | — | — |
| 1991-02-13 | $6.75 | $6.77 | 127,800 | — | — |
| 1991-02-12 | $6.38 | $6.40 | 111,200 | — | — |
| 1991-02-11 | $6.25 | $6.27 | 80,800 | — | — |
| 1991-02-08 | $5.88 | $5.90 | 145,200 | — | — |
| 1991-02-07 | $6.63 | $6.65 | 42,800 | — | — |
| 1991-02-06 | $6.63 | $6.65 | 218,400 | — | — |
| 1991-02-05 | $6.38 | $6.40 | 5,000 | — | — |
| 1991-02-04 | $6.63 | $6.65 | 42,400 | — | — |
| 1991-02-01 | $6.63 | $6.65 | 100,800 | — | — |
| 1991-01-31 | $6.25 | $6.27 | 147,800 | — | — |
| 1991-01-30 | $6.13 | $6.15 | 133,000 | — | — |
| 1991-01-29 | $5.25 | $5.27 | 10,000 | — | — |
| 1991-01-28 | $5.38 | $5.39 | 331,600 | — | — |
| 1991-01-25 | $5.25 | $5.27 | 18,800 | — | — |
| 1991-01-24 | $5.31 | $5.33 | 35,800 | — | — |
| 1991-01-23 | $4.63 | $4.64 | 2,000 | — | — |
| 1991-01-22 | $4.63 | $4.64 | 20,000 | — | — |
| 1991-01-21 | $4.63 | $4.64 | 8,400 | — | — |
| 1991-01-18 | $4.63 | $4.64 | 6,400 | — | — |
| 1991-01-17 | $5.13 | $5.14 | 34,600 | — | — |
| 1991-01-16 | $4.88 | $4.89 | 600 | — | — |
| 1991-01-15 | $4.63 | $4.64 | 44,800 | — | — |
| 1991-01-14 | $4.75 | $4.77 | 60,200 | — | — |
| 1991-01-11 | $4.63 | $4.64 | 7,000 | — | — |
| 1991-01-10 | $4.63 | $4.64 | 1,800 | — | — |
| 1991-01-09 | $4.88 | $4.89 | 3,400 | — | — |
| 1991-01-08 | $4.63 | $4.64 | 72,600 | — | — |
| 1991-01-07 | $4.63 | $4.64 | 20,000 | — | — |
| 1991-01-04 | $5.00 | $5.02 | 9,000 | — | — |
| 1991-01-03 | $4.63 | $4.64 | 61,200 | — | — |
| 1991-01-02 | $4.75 | $4.77 | 3,400 | — | — |