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
- 1980-03-25 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 | $10.44 | $12.17 | 33,886 | — | — |
| 1991-12-30 | $10.17 | $11.86 | 35,165 | — | — |
| 1991-12-27 | $9.89 | $11.54 | 9,590 | — | — |
| 1991-12-26 | $9.91 | $11.56 | 8,312 | — | — |
| 1991-12-24 | $9.97 | $11.63 | 11,508 | — | — |
| 1991-12-23 | $9.93 | $11.58 | 14,705 | — | — |
| 1991-12-20 | $9.85 | $11.49 | 14,066 | — | — |
| 1991-12-19 | $9.74 | $11.35 | 3,197 | — | — |
| 1991-12-18 | $9.72 | $11.33 | 14,066 | — | — |
| 1991-12-17 | $9.72 | $11.33 | 13,427 | — | — |
| 1991-12-16 | $9.72 | $11.33 | 99,101 | — | — |
| 1991-12-13 | $9.74 | $11.35 | 99,740 | — | — |
| 1991-12-12 | $9.78 | $11.40 | 54,346 | — | — |
| 1991-12-11 | $9.52 | $11.10 | 96,543 | — | — |
| 1991-12-10 | $9.52 | $11.10 | 39,001 | — | — |
| 1991-12-09 | $9.50 | $11.08 | 134,266 | — | — |
| 1991-12-06 | $9.35 | $10.90 | 118,282 | — | — |
| 1991-12-05 | $9.23 | $10.76 | 14,066 | — | — |
| 1991-12-04 | $9.23 | $10.76 | 100,380 | — | — |
| 1991-12-03 | $9.17 | $10.69 | 54,985 | — | — |
| 1991-12-02 | $9.23 | $10.76 | 138,102 | — | — |
| 1991-11-29 | $9.17 | $10.69 | 105,494 | — | — |
| 1991-11-27 | $9.23 | $10.69 | 25,574 | — | — |
| 1991-11-26 | $9.36 | $10.85 | 43,476 | — | — |
| 1991-11-25 | $9.44 | $10.94 | 30,689 | — | — |
| 1991-11-22 | $9.38 | $10.87 | 37,722 | — | — |
| 1991-11-21 | $9.27 | $10.73 | 26,853 | — | — |
| 1991-11-20 | $9.23 | $10.69 | 83,117 | — | — |
| 1991-11-19 | $9.01 | $10.44 | 232,088 | — | — |
| 1991-11-18 | $9.35 | $10.82 | 36,444 | — | — |
| 1991-11-15 | $9.29 | $10.76 | 116,364 | — | — |
| 1991-11-14 | $9.36 | $10.85 | 205,235 | — | — |
| 1991-11-13 | $9.33 | $10.80 | 19,181 | — | — |
| 1991-11-12 | $9.38 | $10.87 | 76,723 | — | — |
| 1991-11-11 | $9.31 | $10.78 | 58,182 | — | — |
| 1991-11-08 | $9.17 | $10.62 | 151,528 | — | — |
| 1991-11-07 | $8.95 | $10.37 | 68,412 | — | — |
| 1991-11-06 | $8.88 | $10.28 | 8,951 | — | — |
| 1991-11-05 | $8.86 | $10.26 | 27,492 | — | — |
| 1991-11-04 | $8.80 | $10.19 | 34,525 | — | — |
| 1991-11-01 | $8.74 | $10.12 | 65,854 | — | — |
| 1991-10-31 | $8.66 | $10.03 | 63,936 | — | — |
| 1991-10-30 | $8.70 | $10.08 | 76,723 | — | — |
| 1991-10-29 | $8.62 | $9.99 | 61,379 | — | — |
| 1991-10-28 | $8.58 | $9.94 | 92,068 | — | — |
| 1991-10-25 | $8.50 | $9.85 | 120,200 | — | — |
| 1991-10-24 | $8.49 | $9.83 | 110,609 | — | — |
| 1991-10-23 | $8.64 | $10.01 | 130,429 | — | — |
| 1991-10-22 | $8.58 | $9.94 | 84,396 | — | — |
| 1991-10-21 | $8.50 | $9.85 | 23,017 | — | — |
| 1991-10-18 | $8.49 | $9.83 | 36,444 | — | — |
| 1991-10-17 | $8.45 | $9.78 | 15,345 | — | — |
| 1991-10-16 | $8.33 | $9.65 | 12,787 | — | — |
| 1991-10-15 | $8.31 | $9.62 | 180,939 | — | — |
| 1991-10-14 | $8.33 | $9.65 | 12,787 | — | — |
| 1991-10-11 | $8.33 | $9.65 | 1,918 | — | — |
| 1991-10-10 | $8.31 | $9.62 | 4,476 | — | — |
| 1991-10-09 | $8.31 | $9.62 | 205,235 | — | — |
| 1991-10-08 | $8.39 | $9.71 | 79,920 | — | — |
| 1991-10-07 | $8.50 | $9.85 | 17,263 | — | — |
| 1991-10-04 | $8.60 | $9.96 | 125,954 | — | — |
| 1991-10-03 | $8.60 | $9.96 | 51,149 | — | — |
| 1991-10-02 | $8.68 | $10.05 | 109,970 | — | — |
| 1991-10-01 | $8.68 | $10.05 | 23,656 | — | — |
| 1991-09-30 | $8.56 | $9.92 | 49,231 | — | — |
| 1991-09-27 | $8.37 | $9.69 | 78,641 | — | — |
| 1991-09-26 | $8.29 | $9.60 | 34,525 | — | — |
| 1991-09-25 | $8.19 | $9.49 | 161,758 | — | — |
| 1991-09-24 | $8.23 | $9.53 | 30,050 | — | — |
| 1991-09-23 | $8.13 | $9.42 | 63,936 | — | — |
| 1991-09-20 | $8.15 | $9.44 | 32,607 | — | — |
| 1991-09-19 | $8.17 | $9.46 | 182,218 | — | — |
| 1991-09-18 | $8.13 | $9.42 | 495,504 | — | — |
| 1991-09-17 | $8.23 | $9.53 | 45,395 | — | — |
| 1991-09-16 | $8.19 | $9.49 | 62,657 | — | — |
| 1991-09-13 | $8.29 | $9.60 | 18,541 | — | — |
| 1991-09-12 | $8.29 | $9.60 | 92,707 | — | — |
| 1991-09-11 | $8.29 | $9.60 | 9,590 | — | — |
| 1991-09-10 | $8.29 | $9.60 | 30,689 | — | — |
| 1991-09-09 | $8.23 | $9.53 | 113,167 | — | — |
| 1991-09-06 | $8.17 | $9.46 | 30,689 | — | — |
| 1991-09-05 | $8.15 | $9.44 | 4,476 | — | — |
| 1991-09-04 | $8.13 | $9.42 | 15,984 | — | — |
| 1991-09-03 | $8.13 | $9.42 | 95,904 | — | — |
| 1991-08-30 | $7.90 | $9.15 | 31,329 | — | — |
| 1991-08-29 | $7.98 | $9.24 | 74,805 | — | — |
| 1991-08-28 | $7.98 | $9.24 | 76,084 | — | — |
| 1991-08-27 | $7.86 | $9.10 | 269,810 | — | — |
| 1991-08-26 | $7.88 | $9.12 | 122,757 | — | — |
| 1991-08-23 | $8.05 | $9.33 | 24,935 | — | — |
| 1991-08-22 | $8.09 | $9.37 | 36,444 | — | — |
| 1991-08-21 | $7.96 | $9.22 | 48,591 | — | — |
| 1991-08-20 | $7.51 | $8.69 | 44,755 | — | — |
| 1991-08-19 | $7.45 | $8.63 | 76,723 | — | — |
| 1991-08-16 | $7.82 | $9.06 | 125,954 | — | — |
| 1991-08-15 | $7.86 | $9.10 | 148,971 | — | — |
| 1991-08-14 | $7.96 | $9.22 | 33,247 | — | — |
| 1991-08-13 | $7.98 | $9.24 | 114,445 | — | — |
| 1991-08-12 | $8.05 | $9.33 | 134,266 | — | — |
| 1991-08-09 | $8.05 | $9.33 | 80,559 | — | — |
| 1991-08-08 | $8.17 | $9.46 | 75,444 | — | — |
| 1991-08-07 | $8.21 | $9.51 | 63,297 | — | — |
| 1991-08-06 | $8.17 | $9.46 | 23,017 | — | — |
| 1991-08-05 | $8.15 | $9.44 | 278,122 | — | — |
| 1991-08-02 | $8.13 | $9.42 | 26,853 | — | — |
| 1991-08-01 | $7.98 | $9.24 | 99,740 | — | — |
| 1991-07-31 | $8.00 | $9.26 | 33,247 | — | — |
| 1991-07-30 | $8.09 | $9.37 | 10,230 | — | — |
| 1991-07-29 | $8.07 | $9.35 | 5,754 | — | — |
| 1991-07-26 | $8.05 | $9.33 | 297,302 | — | — |
| 1991-07-25 | $7.98 | $9.24 | 19,820 | — | — |
| 1991-07-24 | $8.04 | $9.31 | 50,509 | — | — |
| 1991-07-23 | $7.98 | $9.24 | 808,151 | — | — |
| 1991-07-22 | $7.94 | $9.19 | 79,281 | — | — |
| 1991-07-19 | $7.92 | $9.17 | 92,068 | — | — |
| 1991-07-18 | $7.78 | $9.01 | 33,886 | — | — |
| 1991-07-17 | $7.66 | $8.88 | 80,559 | — | — |
| 1991-07-16 | $7.72 | $8.94 | 392,567 | — | — |
| 1991-07-15 | $7.78 | $9.01 | 516,603 | — | — |
| 1991-07-12 | $7.66 | $8.88 | 783,855 | — | — |
| 1991-07-11 | $7.62 | $8.83 | 46,673 | — | — |
| 1991-07-10 | $7.76 | $8.99 | 145,774 | — | — |
| 1991-07-09 | $7.80 | $9.03 | 26,853 | — | — |
| 1991-07-08 | $7.70 | $8.92 | 54,346 | — | — |
| 1991-07-05 | $7.62 | $8.83 | 1,174,504 | — | — |
| 1991-07-03 | $7.55 | $8.74 | 130,429 | — | — |
| 1991-07-02 | $7.59 | $8.79 | 33,886 | — | — |
| 1991-07-01 | $7.61 | $8.81 | 56,903 | — | — |
| 1991-06-28 | $7.57 | $8.76 | 10,869 | — | — |
| 1991-06-27 | $7.62 | $8.83 | 36,444 | — | — |
| 1991-06-26 | $7.62 | $8.83 | 68,412 | — | — |
| 1991-06-25 | $7.62 | $8.83 | 72,248 | — | — |
| 1991-06-24 | $7.66 | $8.88 | 122,118 | — | — |
| 1991-06-21 | $7.61 | $8.81 | 53,706 | — | — |
| 1991-06-20 | $7.59 | $8.79 | 140,020 | — | — |
| 1991-06-19 | $7.62 | $8.83 | 20,460 | — | — |
| 1991-06-18 | $7.64 | $8.85 | 18,541 | — | — |
| 1991-06-17 | $7.66 | $8.88 | 416,223 | — | — |
| 1991-06-14 | $7.78 | $9.01 | 43,476 | — | — |
| 1991-06-13 | $7.68 | $8.90 | 145,135 | — | — |
| 1991-06-12 | $7.76 | $8.99 | 42,198 | — | — |
| 1991-06-11 | $8.00 | $9.26 | 53,706 | — | — |
| 1991-06-10 | $7.86 | $9.10 | 119,560 | — | — |
| 1991-06-07 | $7.96 | $9.22 | 129,151 | — | — |
| 1991-06-06 | $8.11 | $9.40 | 126,593 | — | — |
| 1991-06-05 | $8.21 | $9.51 | 216,104 | — | — |
| 1991-06-04 | $8.27 | $9.58 | 14,705 | — | — |
| 1991-06-03 | $8.25 | $9.56 | 113,806 | — | — |
| 1991-05-31 | $8.23 | $9.53 | 81,199 | — | — |
| 1991-05-30 | $8.25 | $9.56 | 123,396 | — | — |
| 1991-05-29 | $8.25 | $9.56 | 378,501 | — | — |
| 1991-05-28 | $8.13 | $9.42 | 411,748 | — | — |
| 1991-05-24 | $7.96 | $9.22 | 103,576 | — | — |
| 1991-05-23 | $7.90 | $9.15 | 115,724 | — | — |
| 1991-05-22 | $7.94 | $9.19 | 65,215 | — | — |
| 1991-05-21 | $7.98 | $9.24 | 66,493 | — | — |
| 1991-05-20 | $7.82 | $9.06 | 31,329 | — | — |
| 1991-05-17 | $7.78 | $9.01 | 51,149 | — | — |
| 1991-05-16 | $8.00 | $9.26 | 23,656 | — | — |
| 1991-05-15 | $7.84 | $9.08 | 140,020 | — | — |
| 1991-05-14 | $7.78 | $9.01 | 982,696 | — | — |
| 1991-05-13 | $7.92 | $9.17 | 150,889 | — | — |
| 1991-05-10 | $7.88 | $9.12 | 578,621 | — | — |
| 1991-05-09 | $7.94 | $9.19 | 102,298 | — | — |
| 1991-05-08 | $7.94 | $9.19 | 84,396 | — | — |
| 1991-05-07 | $7.98 | $9.24 | 47,952 | — | — |
| 1991-05-06 | $7.94 | $9.19 | 24,296 | — | — |
| 1991-05-03 | $7.92 | $9.17 | 60,739 | — | — |
| 1991-05-02 | $7.94 | $9.19 | 352,287 | — | — |
| 1991-05-01 | $8.09 | $9.37 | 92,068 | — | — |
| 1991-04-30 | $7.98 | $9.24 | 398,321 | — | — |
| 1991-04-29 | $7.74 | $8.97 | 99,740 | — | — |
| 1991-04-26 | $7.90 | $9.15 | 70,330 | — | — |
| 1991-04-25 | $8.07 | $9.35 | 31,329 | — | — |
| 1991-04-24 | $8.15 | $9.44 | 92,068 | — | — |
| 1991-04-23 | $8.31 | $9.62 | 61,379 | — | — |
| 1991-04-22 | $8.15 | $9.44 | 14,066 | — | — |
| 1991-04-19 | $8.27 | $9.58 | 40,280 | — | — |
| 1991-04-18 | $8.41 | $9.74 | 344,615 | — | — |
| 1991-04-17 | $8.49 | $9.83 | 379,780 | — | — |
| 1991-04-16 | $8.58 | $9.94 | 115,724 | — | — |
| 1991-04-15 | $8.64 | $10.01 | 91,428 | — | — |
| 1991-04-12 | $8.74 | $9.93 | 9,590 | — | — |
| 1991-04-11 | $8.72 | $9.91 | 343,336 | — | — |
| 1991-04-10 | $8.56 | $9.73 | 303,057 | — | — |
| 1991-04-09 | $8.62 | $9.80 | 33,886 | — | — |
| 1991-04-08 | $8.60 | $9.78 | 23,017 | — | — |
| 1991-04-05 | $8.60 | $9.78 | 36,444 | — | — |
| 1991-04-04 | $8.62 | $9.80 | 430,929 | — | — |
| 1991-04-03 | $8.52 | $9.69 | 129,790 | — | — |
| 1991-04-02 | $8.62 | $9.80 | 314,565 | — | — |
| 1991-04-01 | $8.29 | $9.42 | 36,444 | — | — |
| 1991-03-28 | $8.35 | $9.49 | 70,330 | — | — |
| 1991-03-27 | $8.29 | $9.42 | 62,657 | — | — |
| 1991-03-26 | $8.23 | $9.35 | 85,035 | — | — |
| 1991-03-25 | $8.25 | $9.38 | 61,379 | — | — |
| 1991-03-22 | $8.41 | $9.55 | 27,492 | — | — |
| 1991-03-21 | $8.45 | $9.60 | 30,050 | — | — |
| 1991-03-20 | $8.33 | $9.47 | 139,380 | — | — |
| 1991-03-19 | $8.35 | $9.49 | 45,395 | — | — |
| 1991-03-18 | $8.52 | $9.69 | 73,526 | — | — |
| 1991-03-15 | $8.56 | $9.73 | 60,739 | — | — |
| 1991-03-14 | $8.56 | $9.73 | 118,282 | — | — |
| 1991-03-13 | $8.54 | $9.71 | 42,837 | — | — |
| 1991-03-12 | $8.45 | $9.60 | 158,561 | — | — |
| 1991-03-11 | $8.39 | $9.53 | 138,741 | — | — |
| 1991-03-08 | $8.64 | $9.82 | 30,689 | — | — |
| 1991-03-07 | $8.70 | $9.89 | 44,755 | — | — |
| 1991-03-06 | $8.72 | $9.91 | 219,940 | — | — |
| 1991-03-05 | $8.62 | $9.80 | 94,625 | — | — |
| 1991-03-04 | $8.37 | $9.51 | 111,888 | — | — |
| 1991-03-01 | $8.35 | $9.49 | 327,992 | — | — |
| 1991-02-28 | $8.49 | $9.64 | 290,269 | — | — |
| 1991-02-27 | $8.41 | $9.55 | 1,007,631 | — | — |
| 1991-02-26 | $8.43 | $9.58 | 97,183 | — | — |
| 1991-02-25 | $8.58 | $9.75 | 33,247 | — | — |
| 1991-02-22 | $8.70 | $9.89 | 58,821 | — | — |
| 1991-02-21 | $8.80 | $10.00 | 204,595 | — | — |
| 1991-02-20 | $8.84 | $10.04 | 828,611 | — | — |
| 1991-02-19 | $8.90 | $10.11 | 253,187 | — | — |
| 1991-02-15 | $8.95 | $10.18 | 25,574 | — | — |
| 1991-02-14 | $8.90 | $10.11 | 67,133 | — | — |
| 1991-02-13 | $8.86 | $10.07 | 196,923 | — | — |
| 1991-02-12 | $8.76 | $9.95 | 91,428 | — | — |
| 1991-02-11 | $8.88 | $10.09 | 390,010 | — | — |
| 1991-02-08 | $8.52 | $9.69 | 429,011 | — | — |
| 1991-02-07 | $8.52 | $9.69 | 95,265 | — | — |
| 1991-02-06 | $8.41 | $9.55 | 351,009 | — | — |
| 1991-02-05 | $8.29 | $9.42 | 248,072 | — | — |
| 1991-02-04 | $8.27 | $9.40 | 437,322 | — | — |
| 1991-02-01 | $8.29 | $9.42 | 279,400 | — | — |
| 1991-01-31 | $8.33 | $9.47 | 81,838 | — | — |
| 1991-01-30 | $8.21 | $9.33 | 1,203,276 | — | — |
| 1991-01-29 | $8.13 | $9.24 | 75,444 | — | — |
| 1991-01-28 | $8.27 | $9.40 | 88,871 | — | — |
| 1991-01-25 | $8.31 | $9.44 | 12,787 | — | — |
| 1991-01-24 | $8.37 | $9.51 | 102,298 | — | — |
| 1991-01-23 | $8.39 | $9.53 | 196,284 | — | — |
| 1991-01-22 | $8.31 | $9.44 | 21,099 | — | — |
| 1991-01-21 | $8.27 | $9.40 | 86,314 | — | — |
| 1991-01-18 | $8.31 | $9.44 | 53,706 | — | — |
| 1991-01-17 | $8.17 | $9.29 | 75,444 | — | — |
| 1991-01-16 | $7.88 | $8.95 | 102,937 | — | — |
| 1991-01-15 | $7.78 | $8.84 | 141,299 | — | — |
| 1991-01-14 | $7.84 | $8.91 | 183,496 | — | — |
| 1991-01-11 | $7.94 | $9.02 | 58,821 | — | — |
| 1991-01-10 | $8.05 | $9.15 | 104,855 | — | — |
| 1991-01-09 | $8.00 | $9.09 | 90,150 | — | — |
| 1991-01-08 | $7.94 | $9.02 | 87,592 | — | — |
| 1991-01-07 | $7.94 | $9.02 | 47,952 | — | — |
| 1991-01-04 | $8.23 | $9.35 | 106,773 | — | — |
| 1991-01-03 | $8.21 | $9.33 | 42,198 | — | — |
| 1991-01-02 | $8.31 | $9.44 | 19,820 | — | — |