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 | $8.50 | $10.10 | 182,169 | — | — |
| 1991-12-30 | $8.41 | $9.99 | 227,711 | — | — |
| 1991-12-27 | $8.41 | $9.99 | 65,380 | — | — |
| 1991-12-26 | $8.28 | $9.83 | 65,938 | — | — |
| 1991-12-24 | $8.32 | $9.89 | 398,983 | — | — |
| 1991-12-23 | $7.74 | $9.20 | 124,054 | — | — |
| 1991-12-20 | $7.61 | $9.04 | 234,975 | — | — |
| 1991-12-19 | $7.52 | $8.93 | 63,144 | — | — |
| 1991-12-18 | $7.92 | $9.41 | 93,320 | — | — |
| 1991-12-17 | $8.01 | $9.52 | 131,318 | — | — |
| 1991-12-16 | $8.19 | $9.73 | 117,069 | — | — |
| 1991-12-13 | $7.92 | $9.41 | 48,895 | — | — |
| 1991-12-12 | $7.87 | $9.36 | 127,686 | — | — |
| 1991-12-11 | $7.74 | $9.20 | 121,260 | — | — |
| 1991-12-10 | $7.78 | $9.25 | 93,878 | — | — |
| 1991-12-09 | $7.78 | $9.25 | 147,523 | — | — |
| 1991-12-06 | $7.96 | $9.46 | 113,157 | — | — |
| 1991-12-05 | $8.19 | $9.73 | 72,365 | — | — |
| 1991-12-04 | $8.37 | $9.94 | 100,584 | — | — |
| 1991-12-03 | $8.77 | $10.42 | 60,630 | — | — |
| 1991-12-02 | $8.86 | $10.53 | 62,306 | — | — |
| 1991-11-29 | $8.63 | $10.26 | 28,499 | — | — |
| 1991-11-27 | $8.46 | $10.05 | 31,852 | — | — |
| 1991-11-26 | $8.37 | $9.94 | 68,732 | — | — |
| 1991-11-25 | $8.37 | $9.94 | 41,351 | — | — |
| 1991-11-22 | $8.37 | $9.94 | 49,174 | — | — |
| 1991-11-21 | $8.23 | $9.78 | 124,612 | — | — |
| 1991-11-20 | $8.28 | $9.83 | 122,098 | — | — |
| 1991-11-19 | $8.10 | $9.62 | 160,376 | — | — |
| 1991-11-18 | $8.55 | $10.15 | 168,478 | — | — |
| 1991-11-15 | $8.95 | $10.63 | 59,512 | — | — |
| 1991-11-14 | $9.04 | $10.74 | 75,997 | — | — |
| 1991-11-13 | $9.17 | $10.90 | 54,762 | — | — |
| 1991-11-12 | $9.22 | $10.95 | 66,777 | — | — |
| 1991-11-11 | $8.99 | $10.68 | 79,629 | — | — |
| 1991-11-08 | $9.13 | $10.84 | 32,969 | — | — |
| 1991-11-07 | $9.22 | $10.95 | 41,910 | — | — |
| 1991-11-06 | $9.40 | $11.16 | 79,350 | — | — |
| 1991-11-05 | $8.95 | $10.63 | 68,453 | — | — |
| 1991-11-04 | $9.13 | $10.84 | 66,497 | — | — |
| 1991-11-01 | $9.08 | $10.79 | 82,702 | — | — |
| 1991-10-31 | $9.26 | $11.00 | 77,394 | — | — |
| 1991-10-30 | $9.57 | $11.38 | 49,454 | — | — |
| 1991-10-29 | $9.75 | $11.59 | 44,145 | — | — |
| 1991-10-28 | $9.62 | $11.43 | 90,526 | — | — |
| 1991-10-25 | $9.48 | $11.27 | 32,690 | — | — |
| 1991-10-24 | $9.71 | $11.54 | 40,792 | — | — |
| 1991-10-23 | $9.98 | $11.85 | 20,396 | — | — |
| 1991-10-22 | $10.02 | $11.91 | 68,732 | — | — |
| 1991-10-21 | $10.20 | $12.12 | 200,330 | — | — |
| 1991-10-18 | $10.20 | $12.12 | 174,904 | — | — |
| 1991-10-17 | $10.07 | $11.96 | 171,552 | — | — |
| 1991-10-16 | $9.80 | $11.64 | 111,481 | — | — |
| 1991-10-15 | $9.89 | $11.75 | 72,085 | — | — |
| 1991-10-14 | $9.84 | $11.69 | 59,512 | — | — |
| 1991-10-11 | $9.53 | $11.32 | 54,762 | — | — |
| 1991-10-10 | $9.57 | $11.38 | 32,410 | — | — |
| 1991-10-09 | $9.35 | $11.11 | 61,468 | — | — |
| 1991-10-08 | $9.48 | $11.27 | 185,801 | — | — |
| 1991-10-07 | $9.53 | $11.32 | 74,879 | — | — |
| 1991-10-04 | $9.66 | $11.48 | 77,673 | — | — |
| 1991-10-03 | $9.57 | $11.38 | 29,616 | — | — |
| 1991-10-02 | $9.80 | $11.64 | 37,440 | — | — |
| 1991-10-01 | $9.71 | $11.54 | 34,925 | — | — |
| 1991-09-30 | $9.71 | $11.54 | 75,159 | — | — |
| 1991-09-27 | $9.71 | $11.54 | 70,968 | — | — |
| 1991-09-26 | $9.66 | $11.48 | 27,102 | — | — |
| 1991-09-25 | $9.57 | $11.38 | 86,335 | — | — |
| 1991-09-24 | $9.75 | $11.59 | 136,627 | — | — |
| 1991-09-23 | $9.84 | $11.69 | 497,053 | — | — |
| 1991-09-20 | $9.57 | $11.38 | 239,166 | — | — |
| 1991-09-19 | $9.22 | $10.95 | 245,313 | — | — |
| 1991-09-18 | $9.35 | $11.11 | 76,556 | — | — |
| 1991-09-17 | $9.44 | $11.22 | 54,204 | — | — |
| 1991-09-16 | $9.44 | $11.22 | 198,653 | — | — |
| 1991-09-13 | $9.71 | $11.54 | 50,851 | — | — |
| 1991-09-12 | $9.75 | $11.59 | 59,512 | — | — |
| 1991-09-11 | $9.75 | $11.59 | 47,777 | — | — |
| 1991-09-10 | $9.89 | $11.75 | 130,200 | — | — |
| 1991-09-09 | $9.98 | $11.85 | 15,926 | — | — |
| 1991-09-06 | $10.11 | $12.01 | 98,628 | — | — |
| 1991-09-05 | $9.84 | $11.69 | 122,377 | — | — |
| 1991-09-04 | $9.80 | $11.64 | 169,596 | — | — |
| 1991-09-03 | $10.25 | $12.17 | 58,674 | — | — |
| 1991-08-30 | $10.38 | $12.33 | 36,322 | — | — |
| 1991-08-29 | $10.38 | $12.33 | 86,335 | — | — |
| 1991-08-28 | $10.47 | $12.44 | 76,276 | — | — |
| 1991-08-27 | $10.42 | $12.39 | 108,128 | — | — |
| 1991-08-26 | $10.69 | $12.70 | 259,842 | — | — |
| 1991-08-23 | $9.98 | $11.85 | 60,071 | — | — |
| 1991-08-22 | $9.84 | $11.69 | 67,335 | — | — |
| 1991-08-21 | $9.66 | $11.48 | 207,594 | — | — |
| 1991-08-20 | $9.44 | $11.22 | 210,947 | — | — |
| 1991-08-19 | $9.26 | $11.00 | 176,022 | — | — |
| 1991-08-16 | $9.44 | $11.22 | 347,294 | — | — |
| 1991-08-15 | $9.22 | $10.95 | 190,551 | — | — |
| 1991-08-14 | $9.22 | $10.95 | 160,655 | — | — |
| 1991-08-13 | $9.44 | $11.11 | 235,534 | — | — |
| 1991-08-12 | $9.53 | $11.22 | 77,953 | — | — |
| 1991-08-09 | $9.66 | $11.37 | 63,703 | — | — |
| 1991-08-08 | $9.75 | $11.48 | 112,878 | — | — |
| 1991-08-07 | $9.84 | $11.58 | 56,439 | — | — |
| 1991-08-06 | $9.89 | $11.64 | 70,968 | — | — |
| 1991-08-05 | $9.84 | $11.58 | 96,393 | — | — |
| 1991-08-02 | $9.89 | $11.64 | 54,762 | — | — |
| 1991-08-01 | $9.84 | $11.58 | 95,275 | — | — |
| 1991-07-31 | $9.89 | $11.64 | 26,264 | — | — |
| 1991-07-30 | $9.93 | $11.69 | 105,613 | — | — |
| 1991-07-29 | $9.89 | $11.64 | 76,276 | — | — |
| 1991-07-26 | $9.66 | $11.37 | 53,086 | — | — |
| 1991-07-25 | $9.57 | $11.27 | 336,677 | — | — |
| 1991-07-24 | $9.71 | $11.43 | 154,508 | — | — |
| 1991-07-23 | $9.66 | $11.37 | 41,072 | — | — |
| 1991-07-22 | $9.84 | $11.58 | 91,364 | — | — |
| 1991-07-19 | $9.93 | $11.69 | 128,524 | — | — |
| 1991-07-18 | $9.84 | $11.58 | 165,964 | — | — |
| 1991-07-17 | $9.26 | $10.90 | 178,257 | — | — |
| 1991-07-16 | $8.99 | $10.58 | 198,653 | — | — |
| 1991-07-15 | $8.99 | $10.58 | 70,409 | — | — |
| 1991-07-12 | $9.26 | $10.90 | 56,439 | — | — |
| 1991-07-11 | $9.22 | $10.85 | 46,660 | — | — |
| 1991-07-10 | $9.22 | $10.85 | 304,267 | — | — |
| 1991-07-09 | $9.08 | $10.69 | 84,379 | — | — |
| 1991-07-08 | $9.08 | $10.69 | 35,204 | — | — |
| 1991-07-05 | $9.17 | $10.79 | 22,631 | — | — |
| 1991-07-03 | $9.22 | $10.85 | 24,587 | — | — |
| 1991-07-02 | $9.26 | $10.90 | 158,420 | — | — |
| 1991-07-01 | $9.48 | $11.16 | 162,890 | — | — |
| 1991-06-28 | $9.22 | $10.85 | 103,378 | — | — |
| 1991-06-27 | $9.31 | $10.95 | 49,454 | — | — |
| 1991-06-26 | $9.26 | $10.90 | 43,866 | — | — |
| 1991-06-25 | $9.26 | $10.90 | 89,967 | — | — |
| 1991-06-24 | $9.31 | $10.95 | 103,937 | — | — |
| 1991-06-21 | $9.71 | $11.43 | 143,612 | — | — |
| 1991-06-20 | $9.57 | $11.27 | 48,616 | — | — |
| 1991-06-19 | $9.48 | $11.16 | 39,954 | — | — |
| 1991-06-18 | $9.62 | $11.32 | 68,732 | — | — |
| 1991-06-17 | $9.71 | $11.43 | 86,893 | — | — |
| 1991-06-14 | $9.71 | $11.43 | 142,494 | — | — |
| 1991-06-13 | $9.48 | $11.16 | 72,365 | — | — |
| 1991-06-12 | $9.40 | $11.06 | 28,499 | — | — |
| 1991-06-11 | $9.48 | $11.16 | 32,131 | — | — |
| 1991-06-10 | $9.62 | $11.32 | 48,616 | — | — |
| 1991-06-07 | $9.53 | $11.22 | 107,848 | — | — |
| 1991-06-06 | $9.53 | $11.22 | 77,114 | — | — |
| 1991-06-05 | $9.71 | $11.43 | 67,615 | — | — |
| 1991-06-04 | $9.80 | $11.53 | 116,230 | — | — |
| 1991-06-03 | $9.84 | $11.58 | 139,421 | — | — |
| 1991-05-31 | $9.80 | $11.53 | 707,161 | — | — |
| 1991-05-30 | $9.53 | $11.22 | 187,757 | — | — |
| 1991-05-29 | $9.26 | $10.90 | 134,391 | — | — |
| 1991-05-28 | $9.22 | $10.85 | 277,444 | — | — |
| 1991-05-24 | $8.81 | $10.37 | 129,921 | — | — |
| 1991-05-23 | $8.77 | $10.32 | 209,550 | — | — |
| 1991-05-22 | $8.86 | $10.43 | 101,702 | — | — |
| 1991-05-21 | $8.81 | $10.37 | 84,938 | — | — |
| 1991-05-20 | $8.77 | $10.32 | 139,700 | — | — |
| 1991-05-17 | $9.04 | $10.64 | 79,070 | — | — |
| 1991-05-16 | $8.95 | $10.53 | 52,527 | — | — |
| 1991-05-15 | $8.63 | $10.16 | 94,996 | — | — |
| 1991-05-14 | $8.77 | $10.32 | 105,613 | — | — |
| 1991-05-13 | $8.90 | $10.37 | 31,293 | — | — |
| 1991-05-10 | $8.86 | $10.32 | 141,097 | — | — |
| 1991-05-09 | $9.08 | $10.58 | 88,011 | — | — |
| 1991-05-08 | $8.86 | $10.32 | 65,100 | — | — |
| 1991-05-07 | $8.63 | $10.06 | 121,539 | — | — |
| 1991-05-06 | $8.86 | $10.32 | 127,686 | — | — |
| 1991-05-03 | $8.86 | $10.32 | 77,673 | — | — |
| 1991-05-02 | $8.81 | $10.27 | 126,848 | — | — |
| 1991-05-01 | $8.90 | $10.37 | 409,042 | — | — |
| 1991-04-30 | $8.68 | $10.11 | 178,257 | — | — |
| 1991-04-29 | $8.72 | $10.16 | 197,815 | — | — |
| 1991-04-26 | $8.95 | $10.42 | 148,082 | — | — |
| 1991-04-25 | $8.95 | $10.42 | 64,821 | — | — |
| 1991-04-24 | $9.08 | $10.58 | 309,855 | — | — |
| 1991-04-23 | $9.13 | $10.63 | 551,256 | — | — |
| 1991-04-22 | $8.59 | $10.01 | 172,390 | — | — |
| 1991-04-19 | $8.63 | $10.06 | 192,507 | — | — |
| 1991-04-18 | $8.68 | $10.11 | 657,428 | — | — |
| 1991-04-17 | $8.59 | $10.01 | 402,615 | — | — |
| 1991-04-16 | $8.72 | $10.16 | 476,936 | — | — |
| 1991-04-15 | $8.77 | $10.22 | 56,439 | — | — |
| 1991-04-12 | $8.81 | $10.27 | 107,848 | — | — |
| 1991-04-11 | $9.04 | $10.53 | 182,448 | — | — |
| 1991-04-10 | $8.77 | $10.22 | 58,395 | — | — |
| 1991-04-09 | $8.86 | $10.32 | 50,851 | — | — |
| 1991-04-08 | $9.08 | $10.58 | 51,968 | — | — |
| 1991-04-05 | $9.08 | $10.58 | 187,757 | — | — |
| 1991-04-04 | $9.17 | $10.69 | 111,481 | — | — |
| 1991-04-03 | $8.95 | $10.42 | 236,931 | — | — |
| 1991-04-02 | $8.86 | $10.32 | 138,024 | — | — |
| 1991-04-01 | $8.99 | $10.48 | 67,615 | — | — |
| 1991-03-28 | $9.31 | $10.84 | 37,160 | — | — |
| 1991-03-27 | $9.17 | $10.69 | 78,791 | — | — |
| 1991-03-26 | $9.31 | $10.84 | 139,141 | — | — |
| 1991-03-25 | $8.95 | $10.42 | 204,241 | — | — |
| 1991-03-22 | $8.95 | $10.42 | 253,136 | — | — |
| 1991-03-21 | $9.13 | $10.63 | 60,350 | — | — |
| 1991-03-20 | $9.48 | $11.05 | 218,491 | — | — |
| 1991-03-19 | $9.48 | $11.05 | 51,130 | — | — |
| 1991-03-18 | $9.62 | $11.21 | 117,348 | — | — |
| 1991-03-15 | $9.66 | $11.26 | 198,933 | — | — |
| 1991-03-14 | $9.66 | $11.26 | 114,275 | — | — |
| 1991-03-13 | $9.75 | $11.36 | 356,514 | — | — |
| 1991-03-12 | $9.75 | $11.36 | 73,762 | — | — |
| 1991-03-11 | $9.71 | $11.31 | 33,249 | — | — |
| 1991-03-08 | $9.84 | $11.47 | 193,345 | — | — |
| 1991-03-07 | $9.93 | $11.57 | 342,544 | — | — |
| 1991-03-06 | $9.89 | $11.52 | 324,104 | — | — |
| 1991-03-05 | $9.71 | $11.31 | 300,914 | — | — |
| 1991-03-04 | $9.84 | $11.47 | 41,351 | — | — |
| 1991-03-01 | $9.89 | $11.52 | 379,146 | — | — |
| 1991-02-28 | $9.35 | $10.89 | 215,697 | — | — |
| 1991-02-27 | $9.44 | $11.00 | 187,757 | — | — |
| 1991-02-26 | $9.44 | $11.00 | 183,845 | — | — |
| 1991-02-25 | $9.93 | $11.57 | 93,040 | — | — |
| 1991-02-22 | $10.07 | $11.73 | 196,977 | — | — |
| 1991-02-21 | $10.16 | $11.83 | 143,332 | — | — |
| 1991-02-20 | $10.16 | $11.83 | 631,444 | — | — |
| 1991-02-19 | $9.98 | $11.62 | 219,050 | — | — |
| 1991-02-15 | $10.07 | $11.73 | 285,267 | — | — |
| 1991-02-14 | $10.20 | $11.88 | 544,551 | — | — |
| 1991-02-13 | $10.02 | $11.68 | 138,024 | — | — |
| 1991-02-12 | $9.84 | $11.36 | 330,251 | — | — |
| 1991-02-11 | $9.66 | $11.16 | 660,781 | — | — |
| 1991-02-08 | $9.26 | $10.69 | 82,982 | — | — |
| 1991-02-07 | $9.17 | $10.59 | 348,412 | — | — |
| 1991-02-06 | $9.31 | $10.74 | 309,575 | — | — |
| 1991-02-05 | $9.35 | $10.79 | 333,045 | — | — |
| 1991-02-04 | $9.13 | $10.54 | 323,266 | — | — |
| 1991-02-01 | $8.99 | $10.38 | 131,318 | — | — |
| 1991-01-31 | $9.22 | $10.64 | 103,657 | — | — |
| 1991-01-30 | $9.08 | $10.48 | 282,194 | — | — |
| 1991-01-29 | $8.86 | $10.23 | 327,736 | — | — |
| 1991-01-28 | $8.77 | $10.12 | 318,516 | — | — |
| 1991-01-25 | $8.68 | $10.02 | 103,657 | — | — |
| 1991-01-24 | $8.63 | $9.97 | 598,195 | — | — |
| 1991-01-23 | $8.50 | $9.81 | 194,462 | — | — |
| 1991-01-22 | $8.46 | $9.76 | 119,304 | — | — |
| 1991-01-21 | $8.41 | $9.71 | 121,539 | — | — |
| 1991-01-18 | $8.46 | $9.76 | 107,848 | — | — |
| 1991-01-17 | $8.59 | $9.92 | 164,008 | — | — |
| 1991-01-16 | $8.50 | $9.81 | 435,026 | — | — |
| 1991-01-15 | $8.05 | $9.30 | 42,189 | — | — |
| 1991-01-14 | $7.92 | $9.14 | 120,980 | — | — |
| 1991-01-11 | $7.92 | $9.14 | 155,067 | — | — |
| 1991-01-10 | $7.96 | $9.19 | 187,757 | — | — |
| 1991-01-09 | $7.70 | $8.88 | 201,447 | — | — |
| 1991-01-08 | $7.70 | $8.88 | 178,816 | — | — |
| 1991-01-07 | $7.52 | $8.68 | 244,475 | — | — |
| 1991-01-04 | $7.56 | $8.73 | 223,799 | — | — |
| 1991-01-03 | $7.43 | $8.57 | 483,362 | — | — |
| 1991-01-02 | $7.43 | $8.57 | 271,856 | — | — |