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 | $6.50 | $10.41 | 192,900 | — | — |
| 1991-12-30 | $6.50 | $10.41 | 166,350 | — | — |
| 1991-12-27 | $6.50 | $10.41 | 149,550 | — | — |
| 1991-12-26 | $6.50 | $10.41 | 99,900 | — | — |
| 1991-12-24 | $6.42 | $10.27 | 70,050 | — | — |
| 1991-12-23 | $6.50 | $10.41 | 253,950 | — | — |
| 1991-12-20 | $6.25 | $10.01 | 116,250 | — | — |
| 1991-12-19 | $6.17 | $9.87 | 156,900 | — | — |
| 1991-12-18 | $6.33 | $10.14 | 165,150 | — | — |
| 1991-12-17 | $6.33 | $10.14 | 182,400 | — | — |
| 1991-12-16 | $6.42 | $10.27 | 181,950 | — | — |
| 1991-12-13 | $6.50 | $10.41 | 153,300 | — | — |
| 1991-12-12 | $6.42 | $10.27 | 404,400 | — | — |
| 1991-12-11 | $6.00 | $9.61 | 153,600 | — | — |
| 1991-12-10 | $6.08 | $9.74 | 138,150 | — | — |
| 1991-12-09 | $6.00 | $9.61 | 204,750 | — | — |
| 1991-12-06 | $6.08 | $9.74 | 72,300 | — | — |
| 1991-12-05 | $6.00 | $9.61 | 144,150 | — | — |
| 1991-12-04 | $6.00 | $9.61 | 373,350 | — | — |
| 1991-12-03 | $5.83 | $9.34 | 86,400 | — | — |
| 1991-12-02 | $5.83 | $9.34 | 115,800 | — | — |
| 1991-11-29 | $5.75 | $9.20 | 69,750 | — | — |
| 1991-11-27 | $5.92 | $9.47 | 239,100 | — | — |
| 1991-11-26 | $6.00 | $9.61 | 113,100 | — | — |
| 1991-11-25 | $5.92 | $9.47 | 107,850 | — | — |
| 1991-11-22 | $5.75 | $9.20 | 64,200 | — | — |
| 1991-11-21 | $5.83 | $9.34 | 174,000 | — | — |
| 1991-11-20 | $5.75 | $9.20 | 126,300 | — | — |
| 1991-11-19 | $5.83 | $9.34 | 77,400 | — | — |
| 1991-11-18 | $5.83 | $9.34 | 65,850 | — | — |
| 1991-11-15 | $5.75 | $9.20 | 118,200 | — | — |
| 1991-11-14 | $5.92 | $9.47 | 124,200 | — | — |
| 1991-11-13 | $5.92 | $9.47 | 58,650 | — | — |
| 1991-11-12 | $5.83 | $9.34 | 96,750 | — | — |
| 1991-11-11 | $5.83 | $9.34 | 53,850 | — | — |
| 1991-11-08 | $5.92 | $9.47 | 90,750 | — | — |
| 1991-11-07 | $5.75 | $9.20 | 51,600 | — | — |
| 1991-11-06 | $5.83 | $9.34 | 70,200 | — | — |
| 1991-11-05 | $5.92 | $9.47 | 106,050 | — | — |
| 1991-11-04 | $5.92 | $9.47 | 137,100 | — | — |
| 1991-11-01 | $5.92 | $9.47 | 74,250 | — | — |
| 1991-10-31 | $5.83 | $9.34 | 63,600 | — | — |
| 1991-10-30 | $5.83 | $9.34 | 57,750 | — | — |
| 1991-10-29 | $5.83 | $9.34 | 28,950 | — | — |
| 1991-10-28 | $5.83 | $9.34 | 62,850 | — | — |
| 1991-10-25 | $5.83 | $9.34 | 59,550 | — | — |
| 1991-10-24 | $5.75 | $9.20 | 52,350 | — | — |
| 1991-10-23 | $5.83 | $9.34 | 105,300 | — | — |
| 1991-10-22 | $5.75 | $9.20 | 42,000 | — | — |
| 1991-10-21 | $5.75 | $9.20 | 85,350 | — | — |
| 1991-10-18 | $5.75 | $9.20 | 109,650 | — | — |
| 1991-10-17 | $5.75 | $9.20 | 104,550 | — | — |
| 1991-10-16 | $5.83 | $9.34 | 72,150 | — | — |
| 1991-10-15 | $5.83 | $9.34 | 106,650 | — | — |
| 1991-10-14 | $5.83 | $9.34 | 46,050 | — | — |
| 1991-10-11 | $5.92 | $9.47 | 387,300 | — | — |
| 1991-10-10 | $5.83 | $9.34 | 60,000 | — | — |
| 1991-10-09 | $5.83 | $9.34 | 173,550 | — | — |
| 1991-10-08 | $5.92 | $9.47 | 84,000 | — | — |
| 1991-10-07 | $5.83 | $9.34 | 43,200 | — | — |
| 1991-10-04 | $5.92 | $9.47 | 125,850 | — | — |
| 1991-10-03 | $5.92 | $9.47 | 22,650 | — | — |
| 1991-10-02 | $5.92 | $9.47 | 76,050 | — | — |
| 1991-10-01 | $6.17 | $9.87 | 192,000 | — | — |
| 1991-09-30 | $5.92 | $9.47 | 58,050 | — | — |
| 1991-09-27 | $5.83 | $9.34 | 66,150 | — | — |
| 1991-09-26 | $5.75 | $9.20 | 39,150 | — | — |
| 1991-09-25 | $5.75 | $9.20 | 104,250 | — | — |
| 1991-09-24 | $5.67 | $9.07 | 63,300 | — | — |
| 1991-09-23 | $5.67 | $9.07 | 52,950 | — | — |
| 1991-09-20 | $5.75 | $9.20 | 91,950 | — | — |
| 1991-09-19 | $5.58 | $8.94 | 124,800 | — | — |
| 1991-09-18 | $5.67 | $9.07 | 49,200 | — | — |
| 1991-09-17 | $5.67 | $9.07 | 500,100 | — | — |
| 1991-09-16 | $5.75 | $9.20 | 109,800 | — | — |
| 1991-09-13 | $5.92 | $9.47 | 82,050 | — | — |
| 1991-09-12 | $5.83 | $9.34 | 32,700 | — | — |
| 1991-09-11 | $5.83 | $9.34 | 111,150 | — | — |
| 1991-09-10 | $5.75 | $9.20 | 68,700 | — | — |
| 1991-09-09 | $5.83 | $9.34 | 32,700 | — | — |
| 1991-09-06 | $5.83 | $9.34 | 45,900 | — | — |
| 1991-09-05 | $5.83 | $9.34 | 87,300 | — | — |
| 1991-09-04 | $5.83 | $9.34 | 107,700 | — | — |
| 1991-09-03 | $6.00 | $9.61 | 37,950 | — | — |
| 1991-08-30 | $6.17 | $9.87 | 50,550 | — | — |
| 1991-08-29 | $6.08 | $9.74 | 50,550 | — | — |
| 1991-08-28 | $6.08 | $9.74 | 133,200 | — | — |
| 1991-08-27 | $6.17 | $9.87 | 64,950 | — | — |
| 1991-08-26 | $6.08 | $9.74 | 32,850 | — | — |
| 1991-08-23 | $6.17 | $9.87 | 36,600 | — | — |
| 1991-08-22 | $6.33 | $10.14 | 73,200 | — | — |
| 1991-08-21 | $6.25 | $10.01 | 65,850 | — | — |
| 1991-08-20 | $6.08 | $9.74 | 62,400 | — | — |
| 1991-08-19 | $6.08 | $9.74 | 64,950 | — | — |
| 1991-08-16 | $6.25 | $10.01 | 112,350 | — | — |
| 1991-08-15 | $6.25 | $10.01 | 127,500 | — | — |
| 1991-08-14 | $6.25 | $10.01 | 151,500 | — | — |
| 1991-08-13 | $6.25 | $10.01 | 109,200 | — | — |
| 1991-08-12 | $6.25 | $10.01 | 32,850 | — | — |
| 1991-08-09 | $6.17 | $9.87 | 166,800 | — | — |
| 1991-08-08 | $6.08 | $9.74 | 229,800 | — | — |
| 1991-08-07 | $5.92 | $9.47 | 61,650 | — | — |
| 1991-08-06 | $6.00 | $9.61 | 351,450 | — | — |
| 1991-08-05 | $5.92 | $9.47 | 280,350 | — | — |
| 1991-08-02 | $6.25 | $10.01 | 320,850 | — | — |
| 1991-08-01 | $6.42 | $10.27 | 102,750 | — | — |
| 1991-07-31 | $6.58 | $10.54 | 67,050 | — | — |
| 1991-07-30 | $6.50 | $10.41 | 66,900 | — | — |
| 1991-07-29 | $6.50 | $10.41 | 58,500 | — | — |
| 1991-07-26 | $6.42 | $10.27 | 228,300 | — | — |
| 1991-07-25 | $6.33 | $10.14 | 92,400 | — | — |
| 1991-07-24 | $6.42 | $10.27 | 108,300 | — | — |
| 1991-07-23 | $6.33 | $10.14 | 124,200 | — | — |
| 1991-07-22 | $6.33 | $10.14 | 73,350 | — | — |
| 1991-07-19 | $6.25 | $10.01 | 42,450 | — | — |
| 1991-07-18 | $6.33 | $10.14 | 62,850 | — | — |
| 1991-07-17 | $6.42 | $10.27 | 58,350 | — | — |
| 1991-07-16 | $6.33 | $10.14 | 41,550 | — | — |
| 1991-07-15 | $6.42 | $10.27 | 59,100 | — | — |
| 1991-07-12 | $6.58 | $10.54 | 107,400 | — | — |
| 1991-07-11 | $6.50 | $10.41 | 621,150 | — | — |
| 1991-07-10 | $6.83 | $10.94 | 160,200 | — | — |
| 1991-07-09 | $6.83 | $10.94 | 56,700 | — | — |
| 1991-07-08 | $6.75 | $10.81 | 34,950 | — | — |
| 1991-07-05 | $6.83 | $10.94 | 12,150 | — | — |
| 1991-07-03 | $6.83 | $10.94 | 25,200 | — | — |
| 1991-07-02 | $6.83 | $10.94 | 189,750 | — | — |
| 1991-07-01 | $6.83 | $10.94 | 146,250 | — | — |
| 1991-06-28 | $6.83 | $10.94 | 41,700 | — | — |
| 1991-06-27 | $6.75 | $10.81 | 33,750 | — | — |
| 1991-06-26 | $6.83 | $10.94 | 96,150 | — | — |
| 1991-06-25 | $6.75 | $10.81 | 96,000 | — | — |
| 1991-06-24 | $6.75 | $10.81 | 63,450 | — | — |
| 1991-06-21 | $7.00 | $11.21 | 52,950 | — | — |
| 1991-06-20 | $7.00 | $11.21 | 117,150 | — | — |
| 1991-06-19 | $6.83 | $10.94 | 38,100 | — | — |
| 1991-06-18 | $7.00 | $11.21 | 55,050 | — | — |
| 1991-06-17 | $7.00 | $11.21 | 117,000 | — | — |
| 1991-06-14 | $7.00 | $11.21 | 61,800 | — | — |
| 1991-06-13 | $6.83 | $10.94 | 109,200 | — | — |
| 1991-06-12 | $6.83 | $10.94 | 156,150 | — | — |
| 1991-06-11 | $6.83 | $10.94 | 102,900 | — | — |
| 1991-06-10 | $6.83 | $10.94 | 41,100 | — | — |
| 1991-06-07 | $6.83 | $10.94 | 135,300 | — | — |
| 1991-06-06 | $6.83 | $10.94 | 143,700 | — | — |
| 1991-06-05 | $6.67 | $10.67 | 187,350 | — | — |
| 1991-06-04 | $6.75 | $10.81 | 188,700 | — | — |
| 1991-06-03 | $6.92 | $11.07 | 293,850 | — | — |
| 1991-05-31 | $6.75 | $10.81 | 228,450 | — | — |
| 1991-05-30 | $6.92 | $11.07 | 154,650 | — | — |
| 1991-05-29 | $6.92 | $11.07 | 155,700 | — | — |
| 1991-05-28 | $6.75 | $10.81 | 472,650 | — | — |
| 1991-05-24 | $6.92 | $11.07 | 262,950 | — | — |
| 1991-05-23 | $6.75 | $10.81 | 100,500 | — | — |
| 1991-05-22 | $6.83 | $10.94 | 79,350 | — | — |
| 1991-05-21 | $6.75 | $10.81 | 157,800 | — | — |
| 1991-05-20 | $7.00 | $11.21 | 46,050 | — | — |
| 1991-05-17 | $6.92 | $11.07 | 43,350 | — | — |
| 1991-05-16 | $6.83 | $10.94 | 44,100 | — | — |
| 1991-05-15 | $6.83 | $10.94 | 60,450 | — | — |
| 1991-05-14 | $6.83 | $10.94 | 120,300 | — | — |
| 1991-05-13 | $7.00 | $11.21 | 289,650 | — | — |
| 1991-05-10 | $7.17 | $11.47 | 41,850 | — | — |
| 1991-05-09 | $7.17 | $11.47 | 167,550 | — | — |
| 1991-05-08 | $7.17 | $11.47 | 156,300 | — | — |
| 1991-05-07 | $7.25 | $11.61 | 48,000 | — | — |
| 1991-05-06 | $7.33 | $11.74 | 144,600 | — | — |
| 1991-05-03 | $7.33 | $11.74 | 231,300 | — | — |
| 1991-05-02 | $7.33 | $11.74 | 87,300 | — | — |
| 1991-05-01 | $7.25 | $11.61 | 250,200 | — | — |
| 1991-04-30 | $7.25 | $11.61 | 87,450 | — | — |
| 1991-04-29 | $7.08 | $11.34 | 86,550 | — | — |
| 1991-04-26 | $6.83 | $10.94 | 136,950 | — | — |
| 1991-04-25 | $6.75 | $10.81 | 171,750 | — | — |
| 1991-04-24 | $6.92 | $11.07 | 181,200 | — | — |
| 1991-04-23 | $7.08 | $11.34 | 154,050 | — | — |
| 1991-04-22 | $7.00 | $11.21 | 56,250 | — | — |
| 1991-04-19 | $7.17 | $11.47 | 105,300 | — | — |
| 1991-04-18 | $7.33 | $11.74 | 70,200 | — | — |
| 1991-04-17 | $7.33 | $11.74 | 91,950 | — | — |
| 1991-04-16 | $7.50 | $12.01 | 465,300 | — | — |
| 1991-04-15 | $7.08 | $11.34 | 187,050 | — | — |
| 1991-04-12 | $7.00 | $11.21 | 175,800 | — | — |
| 1991-04-11 | $7.17 | $11.47 | 181,650 | — | — |
| 1991-04-10 | $7.00 | $11.21 | 134,400 | — | — |
| 1991-04-09 | $6.83 | $10.94 | 159,300 | — | — |
| 1991-04-08 | $6.42 | $10.27 | 79,350 | — | — |
| 1991-04-05 | $6.42 | $10.27 | 116,250 | — | — |
| 1991-04-04 | $6.33 | $10.14 | 61,500 | — | — |
| 1991-04-03 | $6.33 | $10.14 | 174,150 | — | — |
| 1991-04-02 | $6.17 | $9.87 | 69,000 | — | — |
| 1991-04-01 | $6.17 | $9.87 | 52,500 | — | — |
| 1991-03-28 | $6.25 | $10.01 | 138,450 | — | — |
| 1991-03-27 | $6.33 | $10.14 | 196,350 | — | — |
| 1991-03-26 | $6.33 | $10.14 | 148,950 | — | — |
| 1991-03-25 | $6.17 | $9.87 | 73,200 | — | — |
| 1991-03-22 | $6.17 | $9.87 | 52,500 | — | — |
| 1991-03-21 | $6.17 | $9.87 | 75,600 | — | — |
| 1991-03-20 | $6.25 | $10.01 | 37,950 | — | — |
| 1991-03-19 | $6.17 | $9.87 | 33,600 | — | — |
| 1991-03-18 | $6.17 | $9.87 | 39,750 | — | — |
| 1991-03-15 | $6.17 | $9.87 | 74,400 | — | — |
| 1991-03-14 | $6.25 | $10.01 | 132,600 | — | — |
| 1991-03-13 | $6.08 | $9.74 | 19,800 | — | — |
| 1991-03-12 | $6.00 | $9.61 | 47,850 | — | — |
| 1991-03-11 | $6.08 | $9.74 | 67,650 | — | — |
| 1991-03-08 | $6.17 | $9.87 | 166,500 | — | — |
| 1991-03-07 | $6.00 | $9.61 | 50,550 | — | — |
| 1991-03-06 | $6.00 | $9.61 | 84,600 | — | — |
| 1991-03-05 | $6.00 | $9.61 | 114,750 | — | — |
| 1991-03-04 | $6.08 | $9.74 | 247,650 | — | — |
| 1991-03-01 | $5.83 | $9.34 | 119,850 | — | — |
| 1991-02-28 | $6.08 | $9.74 | 78,300 | — | — |
| 1991-02-27 | $6.00 | $9.61 | 66,150 | — | — |
| 1991-02-26 | $6.00 | $9.61 | 74,250 | — | — |
| 1991-02-25 | $6.25 | $10.01 | 37,800 | — | — |
| 1991-02-22 | $6.25 | $10.01 | 34,050 | — | — |
| 1991-02-21 | $6.25 | $10.01 | 170,400 | — | — |
| 1991-02-20 | $6.17 | $9.87 | 41,850 | — | — |
| 1991-02-19 | $6.08 | $9.74 | 259,650 | — | — |
| 1991-02-15 | $6.08 | $9.74 | 82,800 | — | — |
| 1991-02-14 | $6.00 | $9.61 | 168,300 | — | — |
| 1991-02-13 | $5.75 | $9.20 | 62,700 | — | — |
| 1991-02-12 | $5.75 | $9.20 | 96,750 | — | — |
| 1991-02-11 | $5.67 | $9.07 | 221,400 | — | — |
| 1991-02-08 | $5.75 | $9.20 | 89,850 | — | — |
| 1991-02-07 | $5.67 | $9.07 | 277,800 | — | — |
| 1991-02-06 | $5.58 | $8.94 | 429,150 | — | — |
| 1991-02-05 | $5.42 | $8.67 | 322,800 | — | — |
| 1991-02-04 | $5.50 | $8.80 | 126,300 | — | — |
| 1991-02-01 | $5.58 | $8.94 | 74,400 | — | — |
| 1991-01-31 | $5.42 | $8.67 | 139,800 | — | — |
| 1991-01-30 | $5.33 | $8.54 | 22,500 | — | — |
| 1991-01-29 | $5.25 | $8.40 | 59,550 | — | — |
| 1991-01-28 | $5.33 | $8.54 | 75,750 | — | — |
| 1991-01-25 | $5.25 | $8.40 | 51,150 | — | — |
| 1991-01-24 | $5.08 | $8.14 | 65,100 | — | — |
| 1991-01-23 | $5.17 | $8.27 | 39,300 | — | — |
| 1991-01-22 | $5.25 | $8.40 | 41,250 | — | — |
| 1991-01-21 | $5.25 | $8.40 | 113,850 | — | — |
| 1991-01-18 | $5.33 | $8.54 | 17,700 | — | — |
| 1991-01-17 | $5.42 | $8.67 | 44,550 | — | — |
| 1991-01-16 | $5.50 | $8.80 | 25,800 | — | — |
| 1991-01-15 | $5.42 | $8.67 | 96,300 | — | — |
| 1991-01-14 | $5.58 | $8.94 | 68,250 | — | — |
| 1991-01-11 | $5.58 | $8.94 | 73,650 | — | — |
| 1991-01-10 | $5.50 | $8.80 | 76,650 | — | — |
| 1991-01-09 | $5.50 | $8.80 | 60,150 | — | — |
| 1991-01-08 | $5.50 | $8.80 | 141,150 | — | — |
| 1991-01-07 | $5.50 | $8.80 | 100,950 | — | — |
| 1991-01-04 | $5.58 | $8.94 | 25,650 | — | — |
| 1991-01-03 | $5.75 | $9.20 | 78,300 | — | — |
| 1991-01-02 | $5.50 | $8.80 | 68,550 | — | — |