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 | $10.31 | $13.36 | 170,600 | — | — |
| 1991-12-30 | $10.19 | $13.20 | 54,600 | — | — |
| 1991-12-27 | $10.13 | $13.11 | 12,200 | — | — |
| 1991-12-26 | $10.19 | $13.20 | 45,400 | — | — |
| 1991-12-24 | $10.00 | $12.95 | 7,000 | — | — |
| 1991-12-23 | $9.94 | $12.87 | 36,000 | — | — |
| 1991-12-20 | $9.88 | $12.79 | 32,000 | — | — |
| 1991-12-19 | $9.81 | $12.71 | 11,600 | — | — |
| 1991-12-18 | $9.75 | $12.63 | 13,800 | — | — |
| 1991-12-17 | $9.81 | $12.71 | 54,200 | — | — |
| 1991-12-16 | $9.88 | $12.79 | 106,600 | — | — |
| 1991-12-13 | $9.69 | $12.55 | 85,200 | — | — |
| 1991-12-12 | $9.25 | $11.98 | 67,000 | — | — |
| 1991-12-11 | $9.19 | $11.90 | 110,600 | — | — |
| 1991-12-10 | $9.19 | $11.90 | 25,200 | — | — |
| 1991-12-09 | $9.06 | $11.74 | 51,000 | — | — |
| 1991-12-06 | $8.94 | $11.58 | 18,800 | — | — |
| 1991-12-05 | $8.94 | $11.58 | 14,800 | — | — |
| 1991-12-04 | $9.00 | $11.66 | 20,600 | — | — |
| 1991-12-03 | $9.13 | $11.82 | 24,200 | — | — |
| 1991-12-02 | $9.19 | $11.90 | 11,200 | — | — |
| 1991-11-29 | $9.19 | $11.90 | 8,600 | — | — |
| 1991-11-27 | $9.13 | $11.82 | 33,000 | — | — |
| 1991-11-26 | $9.13 | $11.82 | 73,800 | — | — |
| 1991-11-25 | $9.19 | $11.90 | 22,000 | — | — |
| 1991-11-22 | $9.25 | $11.98 | 15,200 | — | — |
| 1991-11-21 | $9.19 | $11.90 | 46,400 | — | — |
| 1991-11-20 | $9.31 | $12.06 | 15,000 | — | — |
| 1991-11-19 | $9.31 | $12.06 | 28,800 | — | — |
| 1991-11-18 | $9.25 | $11.98 | 33,000 | — | — |
| 1991-11-15 | $9.31 | $12.06 | 25,200 | — | — |
| 1991-11-14 | $9.31 | $12.06 | 24,800 | — | — |
| 1991-11-13 | $9.38 | $12.14 | 12,800 | — | — |
| 1991-11-12 | $9.38 | $12.14 | 36,400 | — | — |
| 1991-11-11 | $9.38 | $12.14 | 18,200 | — | — |
| 1991-11-08 | $9.31 | $12.06 | 20,400 | — | — |
| 1991-11-07 | $9.44 | $12.22 | 44,600 | — | — |
| 1991-11-06 | $9.38 | $12.14 | 21,400 | — | — |
| 1991-11-05 | $9.44 | $12.22 | 12,000 | — | — |
| 1991-11-04 | $9.44 | $12.22 | 23,600 | — | — |
| 1991-11-01 | $9.50 | $12.31 | 15,800 | — | — |
| 1991-10-31 | $9.38 | $12.14 | 52,600 | — | — |
| 1991-10-30 | $9.50 | $12.31 | 54,600 | — | — |
| 1991-10-29 | $9.56 | $12.39 | 27,600 | — | — |
| 1991-10-28 | $9.44 | $12.22 | 17,400 | — | — |
| 1991-10-25 | $9.50 | $12.31 | 13,600 | — | — |
| 1991-10-24 | $9.56 | $12.39 | 23,800 | — | — |
| 1991-10-23 | $9.63 | $12.47 | 27,200 | — | — |
| 1991-10-22 | $9.63 | $12.47 | 35,000 | — | — |
| 1991-10-21 | $9.69 | $12.55 | 25,200 | — | — |
| 1991-10-18 | $9.63 | $12.47 | 57,000 | — | — |
| 1991-10-17 | $9.50 | $12.31 | 21,000 | — | — |
| 1991-10-16 | $9.50 | $12.31 | 16,000 | — | — |
| 1991-10-15 | $9.38 | $12.14 | 30,200 | — | — |
| 1991-10-14 | $9.31 | $12.06 | 14,800 | — | — |
| 1991-10-11 | $9.38 | $12.14 | 22,400 | — | — |
| 1991-10-10 | $9.38 | $12.14 | 14,000 | — | — |
| 1991-10-09 | $9.31 | $12.06 | 11,600 | — | — |
| 1991-10-08 | $9.38 | $12.14 | 57,800 | — | — |
| 1991-10-07 | $9.38 | $12.14 | 24,200 | — | — |
| 1991-10-04 | $9.44 | $12.12 | 17,600 | — | — |
| 1991-10-03 | $9.44 | $12.12 | 14,200 | — | — |
| 1991-10-02 | $9.50 | $12.20 | 13,000 | — | — |
| 1991-10-01 | $9.50 | $12.20 | 8,200 | — | — |
| 1991-09-30 | $9.56 | $12.28 | 15,000 | — | — |
| 1991-09-27 | $9.31 | $11.96 | 21,600 | — | — |
| 1991-09-26 | $9.19 | $11.80 | 6,600 | — | — |
| 1991-09-25 | $9.25 | $11.88 | 8,000 | — | — |
| 1991-09-24 | $9.31 | $11.96 | 15,600 | — | — |
| 1991-09-23 | $9.25 | $11.88 | 3,000 | — | — |
| 1991-09-20 | $9.19 | $11.80 | 10,800 | — | — |
| 1991-09-19 | $9.19 | $11.80 | 21,600 | — | — |
| 1991-09-18 | $9.19 | $11.80 | 16,600 | — | — |
| 1991-09-17 | $9.13 | $11.72 | 15,600 | — | — |
| 1991-09-16 | $9.13 | $11.72 | 36,000 | — | — |
| 1991-09-13 | $9.13 | $11.72 | 30,000 | — | — |
| 1991-09-12 | $8.88 | $11.40 | 47,600 | — | — |
| 1991-09-11 | $8.88 | $11.40 | 6,800 | — | — |
| 1991-09-10 | $8.81 | $11.32 | 17,600 | — | — |
| 1991-09-09 | $8.81 | $11.32 | 13,800 | — | — |
| 1991-09-06 | $8.81 | $11.32 | 9,000 | — | — |
| 1991-09-05 | $8.81 | $11.32 | 8,600 | — | — |
| 1991-09-04 | $8.75 | $11.24 | 35,200 | — | — |
| 1991-09-03 | $8.81 | $11.32 | 15,000 | — | — |
| 1991-08-30 | $8.88 | $11.40 | 16,800 | — | — |
| 1991-08-29 | $8.88 | $11.40 | 15,000 | — | — |
| 1991-08-28 | $8.88 | $11.40 | 12,200 | — | — |
| 1991-08-27 | $8.88 | $11.40 | 26,200 | — | — |
| 1991-08-26 | $8.81 | $11.32 | 8,000 | — | — |
| 1991-08-23 | $8.88 | $11.40 | 20,000 | — | — |
| 1991-08-22 | $8.81 | $11.32 | 27,600 | — | — |
| 1991-08-21 | $8.81 | $11.32 | 10,000 | — | — |
| 1991-08-20 | $8.81 | $11.32 | 16,000 | — | — |
| 1991-08-19 | $8.69 | $11.16 | 12,000 | — | — |
| 1991-08-16 | $8.88 | $11.40 | 9,800 | — | — |
| 1991-08-15 | $8.88 | $11.40 | 25,800 | — | — |
| 1991-08-14 | $8.81 | $11.32 | 9,200 | — | — |
| 1991-08-13 | $8.69 | $11.16 | 15,800 | — | — |
| 1991-08-12 | $8.81 | $11.32 | 24,800 | — | — |
| 1991-08-09 | $8.88 | $11.40 | 7,200 | — | — |
| 1991-08-08 | $8.75 | $11.24 | 9,000 | — | — |
| 1991-08-07 | $8.81 | $11.32 | 45,800 | — | — |
| 1991-08-06 | $8.88 | $11.40 | 20,400 | — | — |
| 1991-08-05 | $8.81 | $11.32 | 12,000 | — | — |
| 1991-08-02 | $8.88 | $11.40 | 19,000 | — | — |
| 1991-08-01 | $8.88 | $11.40 | 24,200 | — | — |
| 1991-07-31 | $8.94 | $11.48 | 58,000 | — | — |
| 1991-07-30 | $8.75 | $11.24 | 20,200 | — | — |
| 1991-07-29 | $8.75 | $11.24 | 23,000 | — | — |
| 1991-07-26 | $8.81 | $11.32 | 9,800 | — | — |
| 1991-07-25 | $8.81 | $11.32 | 40,800 | — | — |
| 1991-07-24 | $8.81 | $11.32 | 46,800 | — | — |
| 1991-07-23 | $8.88 | $11.40 | 6,400 | — | — |
| 1991-07-22 | $8.81 | $11.32 | 10,600 | — | — |
| 1991-07-19 | $8.88 | $11.40 | 113,200 | — | — |
| 1991-07-18 | $8.81 | $11.32 | 56,400 | — | — |
| 1991-07-17 | $8.81 | $11.32 | 5,400 | — | — |
| 1991-07-16 | $8.81 | $11.32 | 5,600 | — | — |
| 1991-07-15 | $8.81 | $11.32 | 26,200 | — | — |
| 1991-07-12 | $8.88 | $11.30 | 9,000 | — | — |
| 1991-07-11 | $8.94 | $11.38 | 29,600 | — | — |
| 1991-07-10 | $8.81 | $11.22 | 5,800 | — | — |
| 1991-07-09 | $8.88 | $11.30 | 12,400 | — | — |
| 1991-07-08 | $8.94 | $11.38 | 9,400 | — | — |
| 1991-07-05 | $8.81 | $11.22 | 2,800 | — | — |
| 1991-07-03 | $8.81 | $11.22 | 16,400 | — | — |
| 1991-07-02 | $8.88 | $11.30 | 14,200 | — | — |
| 1991-07-01 | $8.88 | $11.30 | 27,800 | — | — |
| 1991-06-28 | $9.00 | $11.46 | 12,200 | — | — |
| 1991-06-27 | $8.88 | $11.30 | 14,000 | — | — |
| 1991-06-26 | $8.88 | $11.30 | 10,200 | — | — |
| 1991-06-25 | $8.88 | $11.30 | 35,000 | — | — |
| 1991-06-24 | $8.88 | $11.30 | 12,000 | — | — |
| 1991-06-21 | $9.00 | $11.46 | 40,600 | — | — |
| 1991-06-20 | $8.94 | $11.38 | 2,000 | — | — |
| 1991-06-19 | $9.00 | $11.46 | 17,200 | — | — |
| 1991-06-18 | $8.88 | $11.30 | 114,000 | — | — |
| 1991-06-17 | $8.94 | $11.38 | 3,200 | — | — |
| 1991-06-14 | $8.94 | $11.38 | 8,000 | — | — |
| 1991-06-13 | $8.94 | $11.38 | 31,200 | — | — |
| 1991-06-12 | $8.94 | $11.38 | 5,600 | — | — |
| 1991-06-11 | $9.00 | $11.46 | 39,600 | — | — |
| 1991-06-10 | $8.94 | $11.38 | 7,600 | — | — |
| 1991-06-07 | $9.00 | $11.46 | 15,400 | — | — |
| 1991-06-06 | $8.94 | $11.38 | 107,600 | — | — |
| 1991-06-05 | $8.94 | $11.38 | 6,000 | — | — |
| 1991-06-04 | $8.94 | $11.38 | 12,000 | — | — |
| 1991-06-03 | $8.94 | $11.38 | 9,600 | — | — |
| 1991-05-31 | $8.94 | $11.38 | 31,800 | — | — |
| 1991-05-30 | $8.94 | $11.38 | 91,600 | — | — |
| 1991-05-29 | $8.81 | $11.22 | 24,800 | — | — |
| 1991-05-28 | $8.81 | $11.22 | 19,000 | — | — |
| 1991-05-24 | $8.88 | $11.30 | 6,400 | — | — |
| 1991-05-23 | $8.94 | $11.38 | 24,000 | — | — |
| 1991-05-22 | $9.00 | $11.46 | 32,800 | — | — |
| 1991-05-21 | $8.88 | $11.30 | 12,200 | — | — |
| 1991-05-20 | $8.94 | $11.38 | 25,400 | — | — |
| 1991-05-17 | $8.94 | $11.38 | 2,800 | — | — |
| 1991-05-16 | $8.94 | $11.38 | 15,600 | — | — |
| 1991-05-15 | $8.94 | $11.38 | 36,600 | — | — |
| 1991-05-14 | $9.00 | $11.46 | 16,800 | — | — |
| 1991-05-13 | $8.94 | $11.38 | 29,600 | — | — |
| 1991-05-10 | $9.00 | $11.46 | 21,600 | — | — |
| 1991-05-09 | $9.00 | $11.46 | 6,600 | — | — |
| 1991-05-08 | $9.00 | $11.46 | 25,000 | — | — |
| 1991-05-07 | $9.06 | $11.54 | 11,800 | — | — |
| 1991-05-06 | $8.88 | $11.30 | 10,400 | — | — |
| 1991-05-03 | $9.00 | $11.46 | 12,600 | — | — |
| 1991-05-02 | $8.88 | $11.30 | 30,400 | — | — |
| 1991-05-01 | $8.94 | $11.38 | 31,800 | — | — |
| 1991-04-30 | $8.94 | $11.38 | 7,400 | — | — |
| 1991-04-29 | $8.81 | $11.22 | 19,200 | — | — |
| 1991-04-26 | $8.94 | $11.38 | 6,600 | — | — |
| 1991-04-25 | $8.88 | $11.30 | 7,000 | — | — |
| 1991-04-24 | $8.75 | $11.14 | 87,600 | — | — |
| 1991-04-23 | $8.69 | $11.06 | 34,400 | — | — |
| 1991-04-22 | $8.75 | $11.14 | 17,400 | — | — |
| 1991-04-19 | $8.81 | $11.22 | 35,800 | — | — |
| 1991-04-18 | $8.81 | $11.22 | 25,600 | — | — |
| 1991-04-17 | $8.88 | $11.30 | 16,800 | — | — |
| 1991-04-16 | $8.88 | $11.30 | 58,600 | — | — |
| 1991-04-15 | $8.63 | $10.98 | 15,400 | — | — |
| 1991-04-12 | $8.38 | $10.66 | 41,800 | — | — |
| 1991-04-11 | $8.31 | $10.58 | 4,600 | — | — |
| 1991-04-10 | $8.31 | $10.58 | 174,000 | — | — |
| 1991-04-09 | $8.31 | $10.58 | 6,000 | — | — |
| 1991-04-08 | $8.31 | $10.58 | 18,600 | — | — |
| 1991-04-05 | $8.69 | $10.96 | 51,200 | — | — |
| 1991-04-04 | $8.63 | $10.88 | 5,800 | — | — |
| 1991-04-03 | $8.56 | $10.80 | 21,000 | — | — |
| 1991-04-02 | $8.56 | $10.80 | 35,200 | — | — |
| 1991-04-01 | $8.50 | $10.72 | 26,000 | — | — |
| 1991-03-28 | $8.56 | $10.80 | 18,800 | — | — |
| 1991-03-27 | $8.56 | $10.80 | 18,200 | — | — |
| 1991-03-26 | $8.38 | $10.57 | 260,400 | — | — |
| 1991-03-25 | $8.31 | $10.49 | 8,600 | — | — |
| 1991-03-22 | $8.31 | $10.49 | 19,000 | — | — |
| 1991-03-21 | $8.19 | $10.33 | 17,600 | — | — |
| 1991-03-20 | $7.94 | $10.02 | 32,400 | — | — |
| 1991-03-19 | $7.81 | $9.86 | 36,200 | — | — |
| 1991-03-18 | $7.75 | $9.78 | 12,400 | — | — |
| 1991-03-15 | $7.69 | $9.70 | 43,400 | — | — |
| 1991-03-14 | $7.75 | $9.78 | 97,400 | — | — |
| 1991-03-13 | $7.81 | $9.86 | 28,800 | — | — |
| 1991-03-12 | $7.69 | $9.70 | 10,000 | — | — |
| 1991-03-11 | $7.75 | $9.78 | 11,000 | — | — |
| 1991-03-08 | $7.69 | $9.70 | 11,200 | — | — |
| 1991-03-07 | $7.63 | $9.62 | 12,200 | — | — |
| 1991-03-06 | $7.63 | $9.62 | 27,600 | — | — |
| 1991-03-05 | $7.56 | $9.54 | 60,200 | — | — |
| 1991-03-04 | $7.63 | $9.62 | 43,200 | — | — |
| 1991-03-01 | $7.44 | $9.38 | 100,000 | — | — |
| 1991-02-28 | $7.75 | $9.78 | 45,400 | — | — |
| 1991-02-27 | $7.69 | $9.70 | 62,000 | — | — |
| 1991-02-26 | $7.63 | $9.62 | 104,200 | — | — |
| 1991-02-25 | $7.81 | $9.86 | 34,200 | — | — |
| 1991-02-22 | $7.75 | $9.78 | 17,800 | — | — |
| 1991-02-21 | $7.75 | $9.78 | 14,800 | — | — |
| 1991-02-20 | $7.69 | $9.70 | 11,000 | — | — |
| 1991-02-19 | $7.63 | $9.62 | 21,600 | — | — |
| 1991-02-15 | $8.00 | $10.09 | 25,600 | — | — |
| 1991-02-14 | $7.94 | $10.02 | 14,600 | — | — |
| 1991-02-13 | $7.88 | $9.94 | 37,800 | — | — |
| 1991-02-12 | $7.88 | $9.94 | 35,200 | — | — |
| 1991-02-11 | $8.00 | $10.09 | 30,000 | — | — |
| 1991-02-08 | $7.38 | $9.31 | 35,800 | — | — |
| 1991-02-07 | $7.38 | $9.31 | 34,000 | — | — |
| 1991-02-06 | $7.56 | $9.54 | 18,000 | — | — |
| 1991-02-05 | $7.81 | $9.86 | 8,400 | — | — |
| 1991-02-04 | $7.75 | $9.78 | 26,600 | — | — |
| 1991-02-01 | $7.94 | $10.02 | 54,000 | — | — |
| 1991-01-31 | $8.00 | $10.09 | 49,800 | — | — |
| 1991-01-30 | $7.94 | $10.02 | 41,400 | — | — |
| 1991-01-29 | $7.56 | $9.54 | 13,000 | — | — |
| 1991-01-28 | $7.50 | $9.46 | 54,200 | — | — |
| 1991-01-25 | $7.50 | $9.46 | 11,200 | — | — |
| 1991-01-24 | $7.44 | $9.38 | 40,000 | — | — |
| 1991-01-23 | $7.44 | $9.38 | 18,800 | — | — |
| 1991-01-22 | $7.38 | $9.31 | 16,400 | — | — |
| 1991-01-21 | $7.38 | $9.31 | 10,200 | — | — |
| 1991-01-18 | $7.31 | $9.23 | 15,800 | — | — |
| 1991-01-17 | $7.38 | $9.31 | 26,800 | — | — |
| 1991-01-16 | $7.31 | $9.23 | 16,800 | — | — |
| 1991-01-15 | $7.25 | $9.15 | 7,200 | — | — |
| 1991-01-14 | $7.25 | $9.15 | 53,400 | — | — |
| 1991-01-11 | $7.38 | $9.31 | 5,800 | — | — |
| 1991-01-10 | $7.38 | $9.31 | 17,400 | — | — |
| 1991-01-09 | $7.25 | $9.15 | 88,600 | — | — |
| 1991-01-08 | $7.19 | $9.07 | 19,000 | — | — |
| 1991-01-07 | $7.19 | $9.07 | 8,600 | — | — |
| 1991-01-04 | $7.38 | $9.21 | 8,600 | — | — |
| 1991-01-03 | $7.38 | $9.21 | 70,600 | — | — |
| 1991-01-02 | $7.38 | $9.21 | 7,200 | — | — |