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 | $8.76 | $9.61 | 26,800 | — | — |
| 1991-12-30 | $8.84 | $9.69 | 51,088 | — | — |
| 1991-12-27 | $8.91 | $9.77 | 22,613 | — | — |
| 1991-12-26 | $8.69 | $9.53 | 20,100 | — | — |
| 1991-12-24 | $8.45 | $9.27 | 26,800 | — | — |
| 1991-12-23 | $8.24 | $9.04 | 15,913 | — | — |
| 1991-12-20 | $8.15 | $8.94 | 8,375 | — | — |
| 1991-12-19 | $8.12 | $8.91 | 42,713 | — | — |
| 1991-12-18 | $8.24 | $9.04 | 92,126 | — | — |
| 1991-12-17 | $8.18 | $8.97 | 22,613 | — | — |
| 1991-12-16 | $8.19 | $8.98 | 29,313 | — | — |
| 1991-12-13 | $8.16 | $8.95 | 20,938 | — | — |
| 1991-12-12 | $8.18 | $8.96 | 4,188 | — | — |
| 1991-12-11 | $8.13 | $8.91 | 18,425 | — | — |
| 1991-12-10 | $8.12 | $8.90 | 36,013 | — | — |
| 1991-12-09 | $8.12 | $8.90 | 40,201 | — | — |
| 1991-12-06 | $8.12 | $8.90 | 65,326 | — | — |
| 1991-12-05 | $8.33 | $9.13 | 96,314 | — | — |
| 1991-12-04 | $8.36 | $9.16 | 51,088 | — | — |
| 1991-12-03 | $8.00 | $8.77 | 40,201 | — | — |
| 1991-12-02 | $7.81 | $8.56 | 63,651 | — | — |
| 1991-11-29 | $7.66 | $8.39 | 33,500 | — | — |
| 1991-11-27 | $7.55 | $8.28 | 6,700 | — | — |
| 1991-11-26 | $7.57 | $8.29 | 3,350 | — | — |
| 1991-11-25 | $7.58 | $8.31 | 8,375 | — | — |
| 1991-11-22 | $7.58 | $8.31 | 47,738 | — | — |
| 1991-11-21 | $7.58 | $8.31 | 18,425 | — | — |
| 1991-11-20 | $7.55 | $8.28 | 92,964 | — | — |
| 1991-11-19 | $7.43 | $8.15 | 63,651 | — | — |
| 1991-11-18 | $7.42 | $8.13 | 39,363 | — | — |
| 1991-11-15 | $7.46 | $8.18 | 74,538 | — | — |
| 1991-11-14 | $7.52 | $8.24 | 9,213 | — | — |
| 1991-11-13 | $7.51 | $8.23 | 39,363 | — | — |
| 1991-11-12 | $7.43 | $8.15 | 40,201 | — | — |
| 1991-11-11 | $7.43 | $8.15 | 16,750 | — | — |
| 1991-11-08 | $7.43 | $8.15 | 6,700 | — | — |
| 1991-11-07 | $7.45 | $8.16 | 119,764 | — | — |
| 1991-11-06 | $7.31 | $8.02 | 9,213 | — | — |
| 1991-11-05 | $7.34 | $8.05 | 9,213 | — | — |
| 1991-11-04 | $7.40 | $8.11 | 46,063 | — | — |
| 1991-11-01 | $7.46 | $8.18 | 34,338 | — | — |
| 1991-10-31 | $7.39 | $8.10 | 27,638 | — | — |
| 1991-10-30 | $7.30 | $8.00 | 20,100 | — | — |
| 1991-10-29 | $7.40 | $8.11 | 92,964 | — | — |
| 1991-10-28 | $7.34 | $8.05 | 152,427 | — | — |
| 1991-10-25 | $7.04 | $7.72 | 18,425 | — | — |
| 1991-10-24 | $7.00 | $7.67 | 25,125 | — | — |
| 1991-10-23 | $6.96 | $7.62 | 20,938 | — | — |
| 1991-10-22 | $6.87 | $7.52 | 101,339 | — | — |
| 1991-10-21 | $6.79 | $7.44 | 5,025 | — | — |
| 1991-10-18 | $6.78 | $7.43 | 47,738 | — | — |
| 1991-10-17 | $6.78 | $7.43 | 6,700 | — | — |
| 1991-10-16 | $6.78 | $7.43 | 38,526 | — | — |
| 1991-10-15 | $6.82 | $7.48 | 73,701 | — | — |
| 1991-10-14 | $6.85 | $7.51 | 15,913 | — | — |
| 1991-10-11 | $6.91 | $7.57 | 3,350 | — | — |
| 1991-10-10 | $6.96 | $7.62 | 26,800 | — | — |
| 1991-10-09 | $6.85 | $7.51 | 46,901 | — | — |
| 1991-10-08 | $6.96 | $7.62 | 51,088 | — | — |
| 1991-10-07 | $7.04 | $7.72 | 6,700 | — | — |
| 1991-10-04 | $7.01 | $7.69 | 4,188 | — | — |
| 1991-10-03 | $7.07 | $7.75 | 2,513 | — | — |
| 1991-10-02 | $7.04 | $7.72 | 5,025 | — | — |
| 1991-10-01 | $7.03 | $7.70 | 10,050 | — | — |
| 1991-09-30 | $6.96 | $7.62 | 3,350 | — | — |
| 1991-09-27 | $6.90 | $7.56 | 70,351 | — | — |
| 1991-09-26 | $6.87 | $7.52 | 4,188 | — | — |
| 1991-09-25 | $6.81 | $7.46 | 5,025 | — | — |
| 1991-09-24 | $6.72 | $7.36 | 26,800 | — | — |
| 1991-09-23 | $6.73 | $7.38 | 53,601 | — | — |
| 1991-09-20 | $6.76 | $7.41 | 47,738 | — | — |
| 1991-09-19 | $6.75 | $7.39 | 332,492 | — | — |
| 1991-09-18 | $6.72 | $7.35 | 5,025 | — | — |
| 1991-09-17 | $6.76 | $7.40 | 9,213 | — | — |
| 1991-09-16 | $6.79 | $7.43 | 3,350 | — | — |
| 1991-09-13 | $6.79 | $7.43 | 67,001 | — | — |
| 1991-09-12 | $6.93 | $7.58 | 159,127 | — | — |
| 1991-09-11 | $6.81 | $7.45 | 167,502 | — | — |
| 1991-09-10 | $6.70 | $7.34 | 27,638 | — | — |
| 1991-09-09 | $6.67 | $7.30 | 25,125 | — | — |
| 1991-09-06 | $6.70 | $7.34 | 36,013 | — | — |
| 1991-09-05 | $6.72 | $7.35 | 22,613 | — | — |
| 1991-09-04 | $6.70 | $7.34 | 335,842 | — | — |
| 1991-09-03 | $6.76 | $7.40 | 83,751 | — | — |
| 1991-08-30 | $6.82 | $7.47 | 46,901 | — | — |
| 1991-08-29 | $6.81 | $7.45 | 9,213 | — | — |
| 1991-08-28 | $6.84 | $7.48 | 33,500 | — | — |
| 1991-08-27 | $6.90 | $7.55 | 7,538 | — | — |
| 1991-08-26 | $6.94 | $7.60 | 56,951 | — | — |
| 1991-08-23 | $6.79 | $7.43 | 143,214 | — | — |
| 1991-08-22 | $6.73 | $7.37 | 9,213 | — | — |
| 1991-08-21 | $6.69 | $7.32 | 20,100 | — | — |
| 1991-08-20 | $6.70 | $7.34 | 48,576 | — | — |
| 1991-08-19 | $6.75 | $7.39 | 36,850 | — | — |
| 1991-08-16 | $6.78 | $7.42 | 112,226 | — | — |
| 1991-08-15 | $6.78 | $7.42 | 28,475 | — | — |
| 1991-08-14 | $6.72 | $7.35 | 46,063 | — | — |
| 1991-08-13 | $6.58 | $7.21 | 16,750 | — | — |
| 1991-08-12 | $6.57 | $7.19 | 20,938 | — | — |
| 1991-08-09 | $6.70 | $7.34 | 22,613 | — | — |
| 1991-08-08 | $6.70 | $7.34 | 78,726 | — | — |
| 1991-08-07 | $6.75 | $7.39 | 186,765 | — | — |
| 1991-08-06 | $6.72 | $7.35 | 30,988 | — | — |
| 1991-08-05 | $6.70 | $7.34 | 26,800 | — | — |
| 1991-08-02 | $6.75 | $7.39 | 39,363 | — | — |
| 1991-08-01 | $6.82 | $7.47 | 187,603 | — | — |
| 1991-07-31 | $6.70 | $7.34 | 45,226 | — | — |
| 1991-07-30 | $6.70 | $7.34 | 5,863 | — | — |
| 1991-07-29 | $6.63 | $7.25 | 7,538 | — | — |
| 1991-07-26 | $6.60 | $7.22 | 5,025 | — | — |
| 1991-07-25 | $6.66 | $7.29 | 6,700 | — | — |
| 1991-07-24 | $6.66 | $7.29 | 12,563 | — | — |
| 1991-07-23 | $6.61 | $7.24 | 20,938 | — | — |
| 1991-07-22 | $6.69 | $7.32 | 25,963 | — | — |
| 1991-07-19 | $6.57 | $7.19 | 120,602 | — | — |
| 1991-07-18 | $6.54 | $7.16 | 42,713 | — | — |
| 1991-07-17 | $6.67 | $7.30 | 19,263 | — | — |
| 1991-07-16 | $6.63 | $7.25 | 62,813 | — | — |
| 1991-07-15 | $6.63 | $7.25 | 34,338 | — | — |
| 1991-07-12 | $6.54 | $7.16 | 15,913 | — | — |
| 1991-07-11 | $6.54 | $7.16 | 77,889 | — | — |
| 1991-07-10 | $6.49 | $7.11 | 37,688 | — | — |
| 1991-07-09 | $6.33 | $6.93 | 10,888 | — | — |
| 1991-07-08 | $6.24 | $6.83 | 154,940 | — | — |
| 1991-07-05 | $6.27 | $6.86 | 12,563 | — | — |
| 1991-07-03 | $6.24 | $6.83 | 2,513 | — | — |
| 1991-07-02 | $6.22 | $6.81 | 6,700 | — | — |
| 1991-07-01 | $6.13 | $6.72 | 104,689 | — | — |
| 1991-06-28 | $6.03 | $6.60 | 17,588 | — | — |
| 1991-06-27 | $6.12 | $6.70 | 6,700 | — | — |
| 1991-06-26 | $6.10 | $6.68 | 59,463 | — | — |
| 1991-06-25 | $6.13 | $6.72 | 5,863 | — | — |
| 1991-06-24 | $6.21 | $6.80 | 12,563 | — | — |
| 1991-06-21 | $6.09 | $6.67 | 2,513 | — | — |
| 1991-06-20 | $6.06 | $6.63 | 15,075 | — | — |
| 1991-06-19 | $6.15 | $6.73 | 20,938 | — | — |
| 1991-06-18 | $6.15 | $6.73 | 25,963 | — | — |
| 1991-06-17 | $6.22 | $6.80 | 4,188 | — | — |
| 1991-06-14 | $6.21 | $6.79 | 15,913 | — | — |
| 1991-06-13 | $6.18 | $6.76 | 48,576 | — | — |
| 1991-06-12 | $6.15 | $6.72 | 13,400 | — | — |
| 1991-06-11 | $6.15 | $6.72 | 20,938 | — | — |
| 1991-06-10 | $6.18 | $6.76 | 10,888 | — | — |
| 1991-06-07 | $6.24 | $6.82 | 13,400 | — | — |
| 1991-06-06 | $6.31 | $6.90 | 12,563 | — | — |
| 1991-06-05 | $6.33 | $6.92 | 36,850 | — | — |
| 1991-06-04 | $6.33 | $6.92 | 63,651 | — | — |
| 1991-06-03 | $6.21 | $6.79 | 70,351 | — | — |
| 1991-05-31 | $6.10 | $6.67 | 77,889 | — | — |
| 1991-05-30 | $5.97 | $6.53 | 41,038 | — | — |
| 1991-05-29 | $5.79 | $6.33 | 61,138 | — | — |
| 1991-05-28 | $5.61 | $6.14 | 149,077 | — | — |
| 1991-05-24 | $5.67 | $6.20 | 7,538 | — | — |
| 1991-05-23 | $5.67 | $6.20 | 34,338 | — | — |
| 1991-05-22 | $5.70 | $6.23 | 41,876 | — | — |
| 1991-05-21 | $5.66 | $6.18 | 2,513 | — | — |
| 1991-05-20 | $5.64 | $6.17 | 11,725 | — | — |
| 1991-05-17 | $5.64 | $6.17 | 100,501 | — | — |
| 1991-05-16 | $5.64 | $6.17 | 31,825 | — | — |
| 1991-05-15 | $5.67 | $6.20 | 55,276 | — | — |
| 1991-05-14 | $5.79 | $6.33 | 838 | — | — |
| 1991-05-13 | $5.79 | $6.33 | 13,400 | — | — |
| 1991-05-10 | $5.85 | $6.40 | 77,051 | — | — |
| 1991-05-09 | $5.90 | $6.45 | 69,513 | — | — |
| 1991-05-08 | $5.85 | $6.40 | 78,726 | — | — |
| 1991-05-07 | $5.82 | $6.36 | 103,851 | — | — |
| 1991-05-06 | $5.82 | $6.36 | 10,050 | — | — |
| 1991-05-03 | $5.91 | $6.46 | 19,263 | — | — |
| 1991-05-02 | $5.97 | $6.53 | 99,664 | — | — |
| 1991-05-01 | $5.91 | $6.46 | 8,375 | — | — |
| 1991-04-30 | $5.97 | $6.53 | 47,738 | — | — |
| 1991-04-29 | $5.87 | $6.41 | 5,863 | — | — |
| 1991-04-26 | $5.88 | $6.43 | 25,963 | — | — |
| 1991-04-25 | $5.87 | $6.41 | 99,664 | — | — |
| 1991-04-24 | $5.91 | $6.46 | 28,475 | — | — |
| 1991-04-23 | $5.94 | $6.49 | 17,588 | — | — |
| 1991-04-22 | $5.85 | $6.40 | 25,125 | — | — |
| 1991-04-19 | $5.96 | $6.51 | 52,763 | — | — |
| 1991-04-18 | $6.03 | $6.59 | 21,775 | — | — |
| 1991-04-17 | $6.13 | $6.71 | 88,776 | — | — |
| 1991-04-16 | $6.01 | $6.58 | 82,076 | — | — |
| 1991-04-15 | $6.12 | $6.69 | 36,850 | — | — |
| 1991-04-12 | $6.04 | $6.61 | 5,025 | — | — |
| 1991-04-11 | $6.04 | $6.61 | 22,613 | — | — |
| 1991-04-10 | $6.06 | $6.63 | 220,265 | — | — |
| 1991-04-09 | $5.94 | $6.49 | 109,714 | — | — |
| 1991-04-08 | $5.98 | $6.54 | 46,063 | — | — |
| 1991-04-05 | $6.04 | $6.61 | 20,938 | — | — |
| 1991-04-04 | $6.03 | $6.59 | 129,814 | — | — |
| 1991-04-03 | $5.94 | $6.49 | 36,013 | — | — |
| 1991-04-02 | $5.79 | $6.33 | 5,863 | — | — |
| 1991-04-01 | $5.76 | $6.30 | 13,400 | — | — |
| 1991-03-28 | $5.76 | $6.30 | 37,688 | — | — |
| 1991-03-27 | $5.58 | $6.10 | 15,913 | — | — |
| 1991-03-26 | $5.58 | $6.10 | 18,425 | — | — |
| 1991-03-25 | $5.57 | $6.09 | 10,050 | — | — |
| 1991-03-22 | $5.57 | $6.09 | 15,075 | — | — |
| 1991-03-21 | $5.61 | $6.14 | 112,226 | — | — |
| 1991-03-20 | $5.61 | $6.14 | 19,263 | — | — |
| 1991-03-19 | $5.61 | $6.14 | 73,701 | — | — |
| 1991-03-18 | $5.64 | $6.17 | 29,313 | — | — |
| 1991-03-15 | $5.58 | $6.10 | 20,100 | — | — |
| 1991-03-14 | $5.57 | $6.09 | 9,213 | — | — |
| 1991-03-13 | $5.57 | $6.09 | 22,613 | — | — |
| 1991-03-12 | $5.49 | $6.01 | 4,188 | — | — |
| 1991-03-11 | $5.63 | $5.97 | 43,551 | — | — |
| 1991-03-08 | $5.61 | $5.95 | 67,001 | — | — |
| 1991-03-07 | $5.58 | $5.92 | 24,288 | — | — |
| 1991-03-06 | $5.43 | $5.76 | 17,588 | — | — |
| 1991-03-05 | $5.43 | $5.76 | 51,088 | — | — |
| 1991-03-04 | $5.37 | $5.70 | 21,775 | — | — |
| 1991-03-01 | $5.46 | $5.79 | 43,551 | — | — |
| 1991-02-28 | $5.46 | $5.79 | 40,201 | — | — |
| 1991-02-27 | $5.55 | $5.89 | 61,138 | — | — |
| 1991-02-26 | $5.61 | $5.95 | 92,126 | — | — |
| 1991-02-25 | $5.63 | $5.97 | 96,314 | — | — |
| 1991-02-22 | $5.52 | $5.86 | 69,513 | — | — |
| 1991-02-21 | $5.36 | $5.68 | 18,425 | — | — |
| 1991-02-20 | $5.31 | $5.64 | 35,175 | — | — |
| 1991-02-19 | $5.34 | $5.67 | 41,038 | — | — |
| 1991-02-15 | $5.19 | $5.51 | 10,050 | — | — |
| 1991-02-14 | $5.13 | $5.45 | 48,576 | — | — |
| 1991-02-13 | $5.25 | $5.57 | 67,001 | — | — |
| 1991-02-12 | $5.33 | $5.65 | 236,178 | — | — |
| 1991-02-11 | $5.33 | $5.65 | 36,013 | — | — |
| 1991-02-08 | $5.34 | $5.67 | 75,376 | — | — |
| 1991-02-07 | $5.22 | $5.54 | 25,125 | — | — |
| 1991-02-06 | $5.15 | $5.46 | 71,188 | — | — |
| 1991-02-05 | $5.03 | $5.33 | 19,263 | — | — |
| 1991-02-04 | $4.99 | $5.29 | 17,588 | — | — |
| 1991-02-01 | $5.01 | $5.32 | 24,288 | — | — |
| 1991-01-31 | $4.97 | $5.27 | 25,963 | — | — |
| 1991-01-30 | $4.87 | $5.16 | 29,313 | — | — |
| 1991-01-29 | $4.78 | $5.07 | 59,463 | — | — |
| 1991-01-28 | $4.76 | $5.05 | 42,713 | — | — |
| 1991-01-25 | $4.76 | $5.05 | 28,475 | — | — |
| 1991-01-24 | $4.60 | $4.88 | 30,988 | — | — |
| 1991-01-23 | $4.49 | $4.76 | 68,676 | — | — |
| 1991-01-22 | $4.48 | $4.75 | 27,638 | — | — |
| 1991-01-21 | $4.58 | $4.86 | 28,475 | — | — |
| 1991-01-18 | $4.43 | $4.70 | 45,226 | — | — |
| 1991-01-17 | $4.54 | $4.81 | 77,051 | — | — |
| 1991-01-16 | $4.57 | $4.84 | 10,050 | — | — |
| 1991-01-15 | $4.54 | $4.81 | 3,350 | — | — |
| 1991-01-14 | $4.54 | $4.81 | 77,051 | — | — |
| 1991-01-11 | $4.60 | $4.88 | 4,188 | — | — |
| 1991-01-10 | $4.63 | $4.91 | 7,538 | — | — |
| 1991-01-09 | $4.70 | $4.99 | 52,763 | — | — |
| 1991-01-08 | $4.69 | $4.97 | 2,513 | — | — |
| 1991-01-07 | $4.70 | $4.99 | 7,538 | — | — |
| 1991-01-04 | $4.72 | $5.00 | 6,700 | — | — |
| 1991-01-03 | $4.75 | $5.03 | 19,263 | — | — |
| 1991-01-02 | $4.79 | $5.08 | 99,664 | — | — |