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
- 1973-02-21 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 | $5.16 | $6.21 | 7,843,200 | — | — |
| 1991-12-30 | $5.10 | $6.15 | 7,084,800 | — | — |
| 1991-12-27 | $4.95 | $5.96 | 7,425,600 | — | — |
| 1991-12-26 | $5.00 | $6.02 | 3,844,800 | — | — |
| 1991-12-24 | $5.06 | $6.10 | 2,696,400 | — | — |
| 1991-12-23 | $5.10 | $6.15 | 5,468,400 | — | — |
| 1991-12-20 | $4.86 | $5.86 | 5,154,000 | — | — |
| 1991-12-19 | $4.81 | $5.79 | 4,314,000 | — | — |
| 1991-12-18 | $4.99 | $6.01 | 2,335,200 | — | — |
| 1991-12-17 | $4.93 | $5.93 | 4,796,400 | — | — |
| 1991-12-16 | $5.04 | $6.07 | 3,105,600 | — | — |
| 1991-12-13 | $5.04 | $6.07 | 2,865,600 | — | — |
| 1991-12-12 | $4.91 | $5.91 | 4,551,600 | — | — |
| 1991-12-11 | $4.79 | $5.77 | 3,289,200 | — | — |
| 1991-12-10 | $4.75 | $5.72 | 3,873,600 | — | — |
| 1991-12-09 | $4.73 | $5.69 | 4,495,200 | — | — |
| 1991-12-06 | $4.70 | $5.66 | 9,092,400 | — | — |
| 1991-12-05 | $4.73 | $5.69 | 4,952,400 | — | — |
| 1991-12-04 | $4.83 | $5.82 | 4,908,000 | — | — |
| 1991-12-03 | $4.95 | $5.96 | 4,478,400 | — | — |
| 1991-12-02 | $4.92 | $5.92 | 3,553,200 | — | — |
| 1991-11-29 | $4.78 | $5.76 | 1,359,600 | — | — |
| 1991-11-27 | $4.83 | $5.82 | 1,479,600 | — | — |
| 1991-11-26 | $4.90 | $5.89 | 3,729,600 | — | — |
| 1991-11-25 | $4.92 | $5.92 | 3,668,400 | — | — |
| 1991-11-22 | $4.91 | $5.91 | 5,895,600 | — | — |
| 1991-11-21 | $4.90 | $5.89 | 5,286,000 | — | — |
| 1991-11-20 | $4.95 | $5.96 | 4,882,800 | — | — |
| 1991-11-19 | $5.04 | $6.07 | 4,932,000 | — | — |
| 1991-11-18 | $5.08 | $6.12 | 6,634,800 | — | — |
| 1991-11-15 | $5.05 | $6.08 | 4,060,800 | — | — |
| 1991-11-14 | $5.31 | $6.40 | 1,771,200 | — | — |
| 1991-11-13 | $5.40 | $6.46 | 2,221,200 | — | — |
| 1991-11-12 | $5.33 | $6.39 | 4,038,000 | — | — |
| 1991-11-11 | $5.18 | $6.20 | 2,098,800 | — | — |
| 1991-11-08 | $5.21 | $6.24 | 4,136,400 | — | — |
| 1991-11-07 | $5.21 | $6.24 | 14,787,600 | — | — |
| 1991-11-06 | $4.90 | $5.86 | 7,437,600 | — | — |
| 1991-11-05 | $5.06 | $6.06 | 5,482,800 | — | — |
| 1991-11-04 | $5.20 | $6.22 | 4,597,200 | — | — |
| 1991-11-01 | $5.32 | $6.37 | 5,617,200 | — | — |
| 1991-10-31 | $5.32 | $6.37 | 5,397,600 | — | — |
| 1991-10-30 | $5.36 | $6.42 | 2,647,200 | — | — |
| 1991-10-29 | $5.34 | $6.40 | 3,930,000 | — | — |
| 1991-10-28 | $5.39 | $6.45 | 2,084,400 | — | — |
| 1991-10-25 | $5.38 | $6.44 | 2,228,400 | — | — |
| 1991-10-24 | $5.38 | $6.44 | 4,250,400 | — | — |
| 1991-10-23 | $5.38 | $6.44 | 8,563,200 | — | — |
| 1991-10-22 | $5.58 | $6.68 | 3,342,000 | — | — |
| 1991-10-21 | $5.78 | $6.92 | 1,250,400 | — | — |
| 1991-10-18 | $5.83 | $6.98 | 2,911,200 | — | — |
| 1991-10-17 | $5.82 | $6.97 | 1,314,000 | — | — |
| 1991-10-16 | $5.85 | $7.01 | 1,370,400 | — | — |
| 1991-10-15 | $5.81 | $6.96 | 3,762,000 | — | — |
| 1991-10-14 | $5.67 | $6.78 | 2,834,400 | — | — |
| 1991-10-11 | $5.65 | $6.76 | 4,518,000 | — | — |
| 1991-10-10 | $5.55 | $6.65 | 3,780,000 | — | — |
| 1991-10-09 | $5.56 | $6.66 | 11,640,000 | — | — |
| 1991-10-08 | $5.80 | $6.95 | 2,604,000 | — | — |
| 1991-10-07 | $5.80 | $6.95 | 1,965,600 | — | — |
| 1991-10-04 | $5.78 | $6.92 | 1,401,600 | — | — |
| 1991-10-03 | $5.88 | $7.03 | 2,178,000 | — | — |
| 1991-10-02 | $6.04 | $7.23 | 1,122,000 | — | — |
| 1991-10-01 | $6.11 | $7.32 | 3,162,000 | — | — |
| 1991-09-30 | $6.08 | $7.28 | 1,406,400 | — | — |
| 1991-09-27 | $6.10 | $7.31 | 3,373,200 | — | — |
| 1991-09-26 | $5.99 | $7.17 | 2,043,600 | — | — |
| 1991-09-25 | $6.08 | $7.28 | 5,318,400 | — | — |
| 1991-09-24 | $6.14 | $7.35 | 2,950,800 | — | — |
| 1991-09-23 | $6.08 | $7.28 | 2,418,000 | — | — |
| 1991-09-20 | $6.15 | $7.36 | 3,434,400 | — | — |
| 1991-09-19 | $6.19 | $7.41 | 2,659,200 | — | — |
| 1991-09-18 | $6.21 | $7.43 | 2,271,600 | — | — |
| 1991-09-17 | $6.20 | $7.42 | 1,154,400 | — | — |
| 1991-09-16 | $6.25 | $7.48 | 1,735,200 | — | — |
| 1991-09-13 | $6.28 | $7.52 | 1,122,000 | — | — |
| 1991-09-12 | $6.30 | $7.55 | 1,005,600 | — | — |
| 1991-09-11 | $6.25 | $7.48 | 1,884,000 | — | — |
| 1991-09-10 | $6.25 | $7.48 | 4,810,800 | — | — |
| 1991-09-09 | $6.32 | $7.57 | 1,003,200 | — | — |
| 1991-09-06 | $6.30 | $7.55 | 1,784,400 | — | — |
| 1991-09-05 | $6.34 | $7.60 | 2,245,200 | — | — |
| 1991-09-04 | $6.34 | $7.60 | 4,022,400 | — | — |
| 1991-09-03 | $6.40 | $7.66 | 2,078,400 | — | — |
| 1991-08-30 | $6.51 | $7.80 | 1,854,000 | — | — |
| 1991-08-29 | $6.65 | $7.96 | 2,320,800 | — | — |
| 1991-08-28 | $6.57 | $7.87 | 2,000,400 | — | — |
| 1991-08-27 | $6.51 | $7.80 | 2,046,000 | — | — |
| 1991-08-26 | $6.53 | $7.82 | 3,021,600 | — | — |
| 1991-08-23 | $6.47 | $7.75 | 2,934,000 | — | — |
| 1991-08-22 | $6.44 | $7.71 | 2,967,600 | — | — |
| 1991-08-21 | $6.28 | $7.52 | 2,730,000 | — | — |
| 1991-08-20 | $5.98 | $7.16 | 2,330,400 | — | — |
| 1991-08-19 | $6.03 | $7.22 | 2,521,200 | — | — |
| 1991-08-16 | $6.19 | $7.41 | 2,976,000 | — | — |
| 1991-08-15 | $6.09 | $7.30 | 4,044,000 | — | — |
| 1991-08-14 | $6.04 | $7.23 | 1,764,000 | — | — |
| 1991-08-13 | $6.09 | $7.26 | 3,195,600 | — | — |
| 1991-08-12 | $6.07 | $7.24 | 1,406,400 | — | — |
| 1991-08-09 | $5.98 | $7.12 | 2,820,000 | — | — |
| 1991-08-08 | $5.89 | $7.01 | 2,692,800 | — | — |
| 1991-08-07 | $5.82 | $6.94 | 2,331,600 | — | — |
| 1991-08-06 | $5.75 | $6.85 | 1,888,800 | — | — |
| 1991-08-05 | $5.57 | $6.64 | 948,000 | — | — |
| 1991-08-02 | $5.58 | $6.65 | 1,842,000 | — | — |
| 1991-08-01 | $5.64 | $6.71 | 2,611,200 | — | — |
| 1991-07-31 | $5.74 | $6.84 | 4,593,600 | — | — |
| 1991-07-30 | $5.76 | $6.86 | 3,691,200 | — | — |
| 1991-07-29 | $5.56 | $6.63 | 1,960,800 | — | — |
| 1991-07-26 | $5.57 | $6.64 | 1,987,200 | — | — |
| 1991-07-25 | $5.64 | $6.71 | 2,170,800 | — | — |
| 1991-07-24 | $5.64 | $6.71 | 1,567,200 | — | — |
| 1991-07-23 | $5.75 | $6.85 | 1,299,600 | — | — |
| 1991-07-22 | $5.77 | $6.88 | 2,263,200 | — | — |
| 1991-07-19 | $5.74 | $6.84 | 4,831,200 | — | — |
| 1991-07-18 | $5.78 | $6.89 | 4,413,600 | — | — |
| 1991-07-17 | $5.83 | $6.95 | 1,315,200 | — | — |
| 1991-07-16 | $5.82 | $6.94 | 2,612,400 | — | — |
| 1991-07-15 | $5.85 | $6.97 | 5,264,400 | — | — |
| 1991-07-12 | $5.85 | $6.97 | 2,565,600 | — | — |
| 1991-07-11 | $6.04 | $7.20 | 10,244,400 | — | — |
| 1991-07-10 | $6.01 | $7.16 | 4,064,400 | — | — |
| 1991-07-09 | $6.03 | $7.19 | 2,553,600 | — | — |
| 1991-07-08 | $6.05 | $7.21 | 1,347,600 | — | — |
| 1991-07-05 | $6.04 | $7.20 | 1,161,600 | — | — |
| 1991-07-03 | $5.99 | $7.14 | 4,102,800 | — | — |
| 1991-07-02 | $6.08 | $7.25 | 1,606,800 | — | — |
| 1991-07-01 | $6.06 | $7.22 | 3,722,400 | — | — |
| 1991-06-28 | $5.96 | $7.10 | 2,409,600 | — | — |
| 1991-06-27 | $6.01 | $7.16 | 3,714,000 | — | — |
| 1991-06-26 | $5.94 | $7.07 | 2,455,200 | — | — |
| 1991-06-25 | $5.95 | $7.09 | 2,944,800 | — | — |
| 1991-06-24 | $6.01 | $7.16 | 2,198,400 | — | — |
| 1991-06-21 | $6.10 | $7.27 | 2,262,000 | — | — |
| 1991-06-20 | $6.08 | $7.25 | 860,400 | — | — |
| 1991-06-19 | $6.11 | $7.29 | 1,702,800 | — | — |
| 1991-06-18 | $6.16 | $7.33 | 2,274,000 | — | — |
| 1991-06-17 | $6.19 | $7.37 | 392,400 | — | — |
| 1991-06-14 | $6.26 | $7.46 | 1,180,800 | — | — |
| 1991-06-13 | $6.18 | $7.36 | 1,233,600 | — | — |
| 1991-06-12 | $6.20 | $7.38 | 2,850,000 | — | — |
| 1991-06-11 | $6.24 | $7.43 | 2,574,000 | — | — |
| 1991-06-10 | $6.21 | $7.40 | 1,656,000 | — | — |
| 1991-06-07 | $6.23 | $7.42 | 3,253,200 | — | — |
| 1991-06-06 | $6.35 | $7.57 | 2,217,600 | — | — |
| 1991-06-05 | $6.44 | $7.67 | 1,560,000 | — | — |
| 1991-06-04 | $6.48 | $7.72 | 2,049,600 | — | — |
| 1991-06-03 | $6.54 | $7.79 | 4,185,600 | — | — |
| 1991-05-31 | $6.67 | $7.94 | 3,890,400 | — | — |
| 1991-05-30 | $6.50 | $7.74 | 3,507,600 | — | — |
| 1991-05-29 | $6.38 | $7.60 | 3,678,000 | — | — |
| 1991-05-28 | $6.28 | $7.48 | 1,368,000 | — | — |
| 1991-05-24 | $6.29 | $7.50 | 1,953,600 | — | — |
| 1991-05-23 | $6.27 | $7.47 | 1,560,000 | — | — |
| 1991-05-22 | $6.21 | $7.40 | 2,314,800 | — | — |
| 1991-05-21 | $6.18 | $7.36 | 2,527,200 | — | — |
| 1991-05-20 | $6.01 | $7.16 | 2,020,800 | — | — |
| 1991-05-17 | $6.05 | $7.21 | 1,269,600 | — | — |
| 1991-05-16 | $6.05 | $7.21 | 1,288,800 | — | — |
| 1991-05-15 | $6.09 | $7.26 | 2,497,200 | — | — |
| 1991-05-14 | $6.15 | $7.32 | 2,140,800 | — | — |
| 1991-05-13 | $6.23 | $7.39 | 1,980,000 | — | — |
| 1991-05-10 | $6.25 | $7.41 | 2,191,200 | — | — |
| 1991-05-09 | $6.29 | $7.46 | 4,406,400 | — | — |
| 1991-05-08 | $6.17 | $7.31 | 1,748,400 | — | — |
| 1991-05-07 | $6.22 | $7.37 | 1,531,200 | — | — |
| 1991-05-06 | $6.25 | $7.41 | 3,432,000 | — | — |
| 1991-05-03 | $6.31 | $7.48 | 3,021,600 | — | — |
| 1991-05-02 | $6.35 | $7.53 | 1,680,000 | — | — |
| 1991-05-01 | $6.35 | $7.53 | 1,173,600 | — | — |
| 1991-04-30 | $6.24 | $7.40 | 2,296,800 | — | — |
| 1991-04-29 | $6.25 | $7.41 | 2,673,600 | — | — |
| 1991-04-26 | $6.44 | $7.63 | 2,281,200 | — | — |
| 1991-04-25 | $6.49 | $7.69 | 3,247,200 | — | — |
| 1991-04-24 | $6.49 | $7.69 | 1,888,800 | — | — |
| 1991-04-23 | $6.40 | $7.58 | 3,884,400 | — | — |
| 1991-04-22 | $6.30 | $7.47 | 1,969,200 | — | — |
| 1991-04-19 | $6.24 | $7.40 | 2,251,200 | — | — |
| 1991-04-18 | $6.34 | $7.52 | 3,426,000 | — | — |
| 1991-04-17 | $6.31 | $7.48 | 2,100,000 | — | — |
| 1991-04-16 | $6.28 | $7.45 | 2,643,600 | — | — |
| 1991-04-15 | $6.25 | $7.41 | 2,136,000 | — | — |
| 1991-04-12 | $6.27 | $7.44 | 3,267,600 | — | — |
| 1991-04-11 | $6.25 | $7.41 | 3,006,000 | — | — |
| 1991-04-10 | $6.14 | $7.27 | 1,990,800 | — | — |
| 1991-04-09 | $6.21 | $7.36 | 2,920,800 | — | — |
| 1991-04-08 | $6.18 | $7.32 | 1,339,200 | — | — |
| 1991-04-05 | $6.11 | $7.25 | 3,464,400 | — | — |
| 1991-04-04 | $6.31 | $7.48 | 2,744,400 | — | — |
| 1991-04-03 | $6.15 | $7.29 | 1,330,800 | — | — |
| 1991-04-02 | $6.17 | $7.31 | 2,853,600 | — | — |
| 1991-04-01 | $5.89 | $6.98 | 2,866,800 | — | — |
| 1991-03-28 | $5.83 | $6.92 | 3,351,600 | — | — |
| 1991-03-27 | $5.77 | $6.84 | 4,629,600 | — | — |
| 1991-03-26 | $5.74 | $6.81 | 3,807,600 | — | — |
| 1991-03-25 | $5.66 | $6.71 | 2,025,600 | — | — |
| 1991-03-22 | $5.63 | $6.67 | 1,813,200 | — | — |
| 1991-03-21 | $5.60 | $6.64 | 2,467,200 | — | — |
| 1991-03-20 | $5.64 | $6.68 | 3,360,000 | — | — |
| 1991-03-19 | $5.56 | $6.60 | 3,145,200 | — | — |
| 1991-03-18 | $5.56 | $6.60 | 3,583,200 | — | — |
| 1991-03-15 | $5.57 | $6.61 | 4,040,400 | — | — |
| 1991-03-14 | $5.67 | $6.72 | 4,431,600 | — | — |
| 1991-03-13 | $5.68 | $6.73 | 2,496,000 | — | — |
| 1991-03-12 | $5.55 | $6.58 | 2,692,800 | — | — |
| 1991-03-11 | $5.65 | $6.69 | 2,024,400 | — | — |
| 1991-03-08 | $5.74 | $6.81 | 2,128,800 | — | — |
| 1991-03-07 | $5.74 | $6.81 | 2,053,200 | — | — |
| 1991-03-06 | $5.79 | $6.87 | 4,684,800 | — | — |
| 1991-03-05 | $5.84 | $6.93 | 5,098,800 | — | — |
| 1991-03-04 | $5.78 | $6.85 | 5,001,600 | — | — |
| 1991-03-01 | $5.70 | $6.76 | 3,927,600 | — | — |
| 1991-02-28 | $5.69 | $6.74 | 4,432,800 | — | — |
| 1991-02-27 | $5.61 | $6.66 | 1,501,200 | — | — |
| 1991-02-26 | $5.61 | $6.66 | 4,267,200 | — | — |
| 1991-02-25 | $5.73 | $6.79 | 2,643,600 | — | — |
| 1991-02-22 | $5.67 | $6.72 | 5,844,000 | — | — |
| 1991-02-21 | $5.59 | $6.63 | 3,148,800 | — | — |
| 1991-02-20 | $5.63 | $6.67 | 3,225,600 | — | — |
| 1991-02-19 | $5.77 | $6.84 | 3,565,200 | — | — |
| 1991-02-15 | $5.82 | $6.90 | 2,602,800 | — | — |
| 1991-02-14 | $5.77 | $6.84 | 2,553,600 | — | — |
| 1991-02-13 | $5.81 | $6.89 | 1,656,000 | — | — |
| 1991-02-12 | $5.82 | $6.87 | 5,037,600 | — | — |
| 1991-02-11 | $5.80 | $6.84 | 6,504,000 | — | — |
| 1991-02-08 | $5.72 | $6.75 | 3,374,400 | — | — |
| 1991-02-07 | $5.71 | $6.73 | 7,456,800 | — | — |
| 1991-02-06 | $5.72 | $6.75 | 5,860,800 | — | — |
| 1991-02-05 | $5.64 | $6.65 | 4,480,800 | — | — |
| 1991-02-04 | $5.58 | $6.59 | 6,012,000 | — | — |
| 1991-02-01 | $5.48 | $6.46 | 9,235,200 | — | — |
| 1991-01-31 | $5.46 | $6.44 | 5,212,800 | — | — |
| 1991-01-30 | $5.25 | $6.19 | 4,642,800 | — | — |
| 1991-01-29 | $5.09 | $6.01 | 2,498,400 | — | — |
| 1991-01-28 | $5.01 | $5.91 | 2,128,800 | — | — |
| 1991-01-25 | $5.08 | $6.00 | 5,484,000 | — | — |
| 1991-01-24 | $4.92 | $5.80 | 3,920,400 | — | — |
| 1991-01-23 | $4.83 | $5.70 | 2,440,800 | — | — |
| 1991-01-22 | $4.84 | $5.71 | 4,550,400 | — | — |
| 1991-01-21 | $4.97 | $5.86 | 2,578,800 | — | — |
| 1991-01-18 | $4.92 | $5.80 | 2,914,800 | — | — |
| 1991-01-17 | $4.89 | $5.76 | 10,988,400 | — | — |
| 1991-01-16 | $4.71 | $5.55 | 3,622,800 | — | — |
| 1991-01-15 | $4.56 | $5.38 | 1,408,800 | — | — |
| 1991-01-14 | $4.54 | $5.36 | 1,675,200 | — | — |
| 1991-01-11 | $4.58 | $5.41 | 3,316,800 | — | — |
| 1991-01-10 | $4.57 | $5.39 | 2,438,400 | — | — |
| 1991-01-09 | $4.55 | $5.37 | 3,235,200 | — | — |
| 1991-01-08 | $4.59 | $5.42 | 1,867,200 | — | — |
| 1991-01-07 | $4.66 | $5.49 | 2,377,200 | — | — |
| 1991-01-04 | $4.71 | $5.55 | 4,092,000 | — | — |
| 1991-01-03 | $4.78 | $5.64 | 2,290,800 | — | — |
| 1991-01-02 | $4.75 | $5.60 | 2,134,800 | — | — |