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
- 1980-01-02 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 | $8.70 | $12.94 | 2,810,232 | — | — |
| 1991-12-30 | $8.49 | $12.63 | 1,839,976 | — | — |
| 1991-12-27 | $8.36 | $12.44 | 1,284,949 | — | — |
| 1991-12-26 | $8.38 | $12.47 | 1,005,354 | — | — |
| 1991-12-24 | $8.38 | $12.47 | 2,125,521 | — | — |
| 1991-12-23 | $8.34 | $12.41 | 2,108,864 | — | — |
| 1991-12-20 | $7.84 | $11.66 | 3,080,904 | — | — |
| 1991-12-19 | $7.80 | $11.60 | 3,239,143 | — | — |
| 1991-12-18 | $7.80 | $11.60 | 2,934,563 | — | — |
| 1991-12-17 | $7.80 | $11.60 | 1,755,503 | — | — |
| 1991-12-16 | $7.90 | $11.76 | 1,525,877 | — | — |
| 1991-12-13 | $7.84 | $11.66 | 2,235,574 | — | — |
| 1991-12-12 | $7.69 | $11.44 | 2,010,113 | — | — |
| 1991-12-11 | $7.46 | $11.10 | 2,941,701 | — | — |
| 1991-12-10 | $7.67 | $11.41 | 2,482,451 | — | — |
| 1991-12-09 | $7.86 | $11.69 | 2,046,401 | — | — |
| 1991-12-06 | $8.19 | $12.19 | 1,875,669 | — | — |
| 1991-12-05 | $8.26 | $12.29 | 3,710,291 | — | — |
| 1991-12-04 | $8.26 | $12.29 | 2,332,540 | — | — |
| 1991-12-03 | $8.09 | $12.04 | 2,003,569 | — | — |
| 1991-12-02 | $7.80 | $11.60 | 2,284,355 | — | — |
| 1991-11-29 | $7.56 | $11.26 | 877,454 | — | — |
| 1991-11-27 | $7.52 | $11.19 | 1,828,673 | — | — |
| 1991-11-26 | $7.65 | $11.36 | 2,516,954 | — | — |
| 1991-11-25 | $7.65 | $11.36 | 1,935,753 | — | — |
| 1991-11-22 | $7.61 | $11.30 | 2,987,507 | — | — |
| 1991-11-21 | $7.75 | $11.51 | 3,116,597 | — | — |
| 1991-11-20 | $7.73 | $11.48 | 2,940,512 | — | — |
| 1991-11-19 | $7.90 | $11.73 | 3,516,359 | — | — |
| 1991-11-18 | $8.17 | $12.14 | 2,853,659 | — | — |
| 1991-11-15 | $8.19 | $12.17 | 1,903,034 | — | — |
| 1991-11-14 | $8.59 | $12.76 | 1,387,269 | — | — |
| 1991-11-13 | $8.55 | $12.70 | 1,280,190 | — | — |
| 1991-11-12 | $8.57 | $12.73 | 2,601,428 | — | — |
| 1991-11-11 | $8.51 | $12.64 | 1,497,918 | — | — |
| 1991-11-08 | $8.38 | $12.45 | 3,187,388 | — | — |
| 1991-11-07 | $8.38 | $12.45 | 2,296,847 | — | — |
| 1991-11-06 | $8.24 | $12.23 | 1,331,945 | — | — |
| 1991-11-05 | $8.26 | $12.26 | 1,542,534 | — | — |
| 1991-11-04 | $8.30 | $12.33 | 1,687,091 | — | — |
| 1991-11-01 | $8.28 | $12.29 | 2,728,138 | — | — |
| 1991-10-31 | $8.22 | $12.20 | 2,036,883 | — | — |
| 1991-10-30 | $8.17 | $12.14 | 1,816,776 | — | — |
| 1991-10-29 | $8.26 | $12.26 | 3,405,116 | — | — |
| 1991-10-28 | $8.19 | $12.17 | 1,411,065 | — | — |
| 1991-10-25 | $8.11 | $12.05 | 1,813,206 | — | — |
| 1991-10-24 | $8.34 | $12.39 | 1,594,289 | — | — |
| 1991-10-23 | $8.47 | $12.58 | 1,629,387 | — | — |
| 1991-10-22 | $8.36 | $12.42 | 1,494,943 | — | — |
| 1991-10-21 | $8.36 | $12.42 | 1,102,915 | — | — |
| 1991-10-18 | $8.34 | $12.39 | 2,702,558 | — | — |
| 1991-10-17 | $8.28 | $12.29 | 1,819,155 | — | — |
| 1991-10-16 | $8.15 | $12.11 | 2,415,824 | — | — |
| 1991-10-15 | $8.11 | $12.05 | 2,936,347 | — | — |
| 1991-10-14 | $8.07 | $11.98 | 2,194,527 | — | — |
| 1991-10-11 | $7.92 | $11.76 | 1,404,521 | — | — |
| 1991-10-10 | $7.94 | $11.80 | 1,558,001 | — | — |
| 1991-10-09 | $7.69 | $11.42 | 2,307,555 | — | — |
| 1991-10-08 | $7.80 | $11.58 | 1,432,481 | — | — |
| 1991-10-07 | $7.80 | $11.58 | 1,248,067 | — | — |
| 1991-10-04 | $7.80 | $11.58 | 1,943,486 | — | — |
| 1991-10-03 | $7.92 | $11.76 | 2,592,504 | — | — |
| 1991-10-02 | $8.11 | $12.05 | 3,257,585 | — | — |
| 1991-10-01 | $7.98 | $11.86 | 1,608,566 | — | — |
| 1991-09-30 | $7.86 | $11.67 | 2,870,910 | — | — |
| 1991-09-27 | $7.76 | $11.53 | 1,913,147 | — | — |
| 1991-09-26 | $7.85 | $11.66 | 1,721,594 | — | — |
| 1991-09-25 | $7.91 | $11.75 | 2,701,963 | — | — |
| 1991-09-24 | $8.01 | $11.89 | 3,872,695 | — | — |
| 1991-09-23 | $7.86 | $11.67 | 2,286,734 | — | — |
| 1991-09-20 | $7.79 | $11.56 | 4,898,275 | — | — |
| 1991-09-19 | $7.62 | $11.31 | 1,244,497 | — | — |
| 1991-09-18 | $7.60 | $11.28 | 1,139,798 | — | — |
| 1991-09-17 | $7.68 | $11.41 | 2,039,262 | — | — |
| 1991-09-16 | $7.67 | $11.39 | 2,198,691 | — | — |
| 1991-09-13 | $7.58 | $11.25 | 1,367,043 | — | — |
| 1991-09-12 | $7.50 | $11.14 | 2,484,236 | — | — |
| 1991-09-11 | $7.34 | $10.91 | 1,204,045 | — | — |
| 1991-09-10 | $7.38 | $10.95 | 1,068,412 | — | — |
| 1991-09-09 | $7.62 | $11.23 | 1,587,151 | — | — |
| 1991-09-06 | $7.66 | $11.29 | 3,678,763 | — | — |
| 1991-09-05 | $7.56 | $11.15 | 3,671,624 | — | — |
| 1991-09-04 | $7.48 | $11.03 | 4,761,452 | — | — |
| 1991-09-03 | $7.28 | $10.73 | 2,166,568 | — | — |
| 1991-08-30 | $7.45 | $10.98 | 834,027 | — | — |
| 1991-08-29 | $7.44 | $10.96 | 1,265,913 | — | — |
| 1991-08-28 | $7.44 | $10.96 | 1,409,875 | — | — |
| 1991-08-27 | $7.39 | $10.89 | 1,062,463 | — | — |
| 1991-08-26 | $7.44 | $10.96 | 548,483 | — | — |
| 1991-08-23 | $7.43 | $10.95 | 1,917,906 | — | — |
| 1991-08-22 | $7.30 | $10.76 | 1,726,353 | — | — |
| 1991-08-21 | $7.22 | $10.64 | 2,701,963 | — | — |
| 1991-08-20 | $6.96 | $10.25 | 2,192,742 | — | — |
| 1991-08-19 | $6.94 | $10.24 | 1,866,746 | — | — |
| 1991-08-16 | $7.13 | $10.51 | 3,306,365 | — | — |
| 1991-08-15 | $7.22 | $10.64 | 1,625,223 | — | — |
| 1991-08-14 | $7.23 | $10.65 | 1,970,256 | — | — |
| 1991-08-13 | $7.21 | $10.62 | 2,098,751 | — | — |
| 1991-08-12 | $7.32 | $10.79 | 1,230,220 | — | — |
| 1991-08-09 | $7.39 | $10.89 | 1,303,986 | — | — |
| 1991-08-08 | $7.43 | $10.95 | 1,965,497 | — | — |
| 1991-08-07 | $7.50 | $11.06 | 1,915,526 | — | — |
| 1991-08-06 | $7.53 | $11.10 | 1,201,666 | — | — |
| 1991-08-05 | $7.41 | $10.92 | 486,615 | — | — |
| 1991-08-02 | $7.43 | $10.95 | 1,162,403 | — | — |
| 1991-08-01 | $7.46 | $10.99 | 1,915,526 | — | — |
| 1991-07-31 | $7.56 | $11.15 | 1,177,870 | — | — |
| 1991-07-30 | $7.53 | $11.10 | 1,837,002 | — | — |
| 1991-07-29 | $7.51 | $11.07 | 1,011,303 | — | — |
| 1991-07-26 | $7.50 | $11.06 | 2,417,609 | — | — |
| 1991-07-25 | $7.44 | $10.96 | 1,330,161 | — | — |
| 1991-07-24 | $7.39 | $10.89 | 1,352,766 | — | — |
| 1991-07-23 | $7.41 | $10.92 | 1,383,700 | — | — |
| 1991-07-22 | $7.46 | $10.99 | 887,567 | — | — |
| 1991-07-19 | $7.42 | $10.93 | 1,519,334 | — | — |
| 1991-07-18 | $7.46 | $10.99 | 3,102,915 | — | — |
| 1991-07-17 | $7.34 | $10.82 | 1,094,587 | — | — |
| 1991-07-16 | $7.26 | $10.70 | 941,106 | — | — |
| 1991-07-15 | $7.27 | $10.72 | 1,086,258 | — | — |
| 1991-07-12 | $7.31 | $10.78 | 1,534,801 | — | — |
| 1991-07-11 | $7.31 | $10.78 | 749,554 | — | — |
| 1991-07-10 | $7.30 | $10.76 | 1,406,306 | — | — |
| 1991-07-09 | $7.33 | $10.81 | 879,239 | — | — |
| 1991-07-08 | $7.36 | $10.86 | 2,176,086 | — | — |
| 1991-07-05 | $7.29 | $10.75 | 945,866 | — | — |
| 1991-07-03 | $7.20 | $10.61 | 1,180,250 | — | — |
| 1991-07-02 | $7.22 | $10.64 | 1,610,946 | — | — |
| 1991-07-01 | $7.18 | $10.58 | 2,026,175 | — | — |
| 1991-06-28 | $7.02 | $10.34 | 1,129,090 | — | — |
| 1991-06-27 | $7.04 | $10.38 | 2,105,889 | — | — |
| 1991-06-26 | $7.00 | $10.31 | 1,898,870 | — | — |
| 1991-06-25 | $7.10 | $10.47 | 1,224,271 | — | — |
| 1991-06-24 | $7.12 | $10.50 | 2,655,562 | — | — |
| 1991-06-21 | $7.18 | $10.58 | 4,486,615 | — | — |
| 1991-06-20 | $7.07 | $10.42 | 4,709,102 | — | — |
| 1991-06-19 | $7.33 | $10.81 | 2,052,350 | — | — |
| 1991-06-18 | $7.46 | $10.99 | 2,264,128 | — | — |
| 1991-06-17 | $7.54 | $11.12 | 1,501,487 | — | — |
| 1991-06-14 | $7.58 | $11.17 | 2,743,605 | — | — |
| 1991-06-13 | $7.45 | $10.98 | 2,786,437 | — | — |
| 1991-06-12 | $7.46 | $10.99 | 3,670,434 | — | — |
| 1991-06-11 | $7.46 | $10.99 | 1,466,984 | — | — |
| 1991-06-10 | $7.47 | $11.01 | 1,238,548 | — | — |
| 1991-06-07 | $7.46 | $10.99 | 3,161,214 | — | — |
| 1991-06-06 | $7.54 | $11.12 | 3,384,890 | — | — |
| 1991-06-05 | $7.53 | $11.03 | 5,004,164 | — | — |
| 1991-06-04 | $7.55 | $11.06 | 4,711,481 | — | — |
| 1991-06-03 | $7.43 | $10.87 | 1,571,684 | — | — |
| 1991-05-31 | $7.38 | $10.80 | 4,989,887 | — | — |
| 1991-05-30 | $7.24 | $10.60 | 3,707,317 | — | — |
| 1991-05-29 | $7.21 | $10.55 | 4,222,487 | — | — |
| 1991-05-28 | $7.01 | $10.26 | 1,290,898 | — | — |
| 1991-05-24 | $6.90 | $10.10 | 1,350,387 | — | — |
| 1991-05-23 | $6.86 | $10.04 | 1,277,811 | — | — |
| 1991-05-22 | $6.88 | $10.07 | 2,853,064 | — | — |
| 1991-05-21 | $6.82 | $9.98 | 1,036,288 | — | — |
| 1991-05-20 | $6.84 | $10.01 | 622,249 | — | — |
| 1991-05-17 | $6.87 | $10.06 | 960,143 | — | — |
| 1991-05-16 | $6.79 | $9.93 | 1,057,704 | — | — |
| 1991-05-15 | $6.76 | $9.89 | 1,402,736 | — | — |
| 1991-05-14 | $6.87 | $10.06 | 1,807,258 | — | — |
| 1991-05-13 | $6.90 | $10.10 | 1,010,113 | — | — |
| 1991-05-10 | $6.99 | $10.23 | 2,162,998 | — | — |
| 1991-05-09 | $7.05 | $10.32 | 2,264,128 | — | — |
| 1991-05-08 | $7.00 | $10.24 | 2,625,818 | — | — |
| 1991-05-07 | $6.97 | $10.20 | 3,142,177 | — | — |
| 1991-05-06 | $6.92 | $10.13 | 1,936,942 | — | — |
| 1991-05-03 | $6.91 | $10.12 | 1,800,119 | — | — |
| 1991-05-02 | $6.78 | $9.92 | 2,133,254 | — | — |
| 1991-05-01 | $6.78 | $9.92 | 2,842,356 | — | — |
| 1991-04-30 | $6.71 | $9.83 | 4,158,239 | — | — |
| 1991-04-29 | $6.75 | $9.87 | 1,330,161 | — | — |
| 1991-04-26 | $6.84 | $10.01 | 1,600,238 | — | — |
| 1991-04-25 | $6.85 | $10.03 | 1,077,930 | — | — |
| 1991-04-24 | $6.92 | $10.13 | 1,192,148 | — | — |
| 1991-04-23 | $6.91 | $10.12 | 1,951,220 | — | — |
| 1991-04-22 | $6.85 | $10.03 | 1,654,967 | — | — |
| 1991-04-19 | $6.90 | $10.10 | 2,355,741 | — | — |
| 1991-04-18 | $6.99 | $10.23 | 5,983,343 | — | — |
| 1991-04-17 | $6.84 | $10.01 | 4,486,615 | — | — |
| 1991-04-16 | $6.59 | $9.64 | 2,536,585 | — | — |
| 1991-04-15 | $6.48 | $9.49 | 3,358,715 | — | — |
| 1991-04-12 | $6.52 | $9.55 | 3,996,431 | — | — |
| 1991-04-11 | $6.32 | $9.26 | 2,834,027 | — | — |
| 1991-04-10 | $6.22 | $9.10 | 1,234,979 | — | — |
| 1991-04-09 | $6.15 | $9.00 | 2,836,407 | — | — |
| 1991-04-08 | $6.22 | $9.10 | 2,281,975 | — | — |
| 1991-04-05 | $6.13 | $8.97 | 2,491,374 | — | — |
| 1991-04-04 | $6.18 | $9.04 | 3,743,010 | — | — |
| 1991-04-03 | $6.13 | $8.97 | 4,230,815 | — | — |
| 1991-04-02 | $6.15 | $9.00 | 2,044,021 | — | — |
| 1991-04-01 | $6.06 | $8.87 | 3,299,227 | — | — |
| 1991-03-28 | $6.14 | $8.98 | 2,454,491 | — | — |
| 1991-03-27 | $6.09 | $8.92 | 5,337,299 | — | — |
| 1991-03-26 | $6.10 | $8.93 | 2,030,934 | — | — |
| 1991-03-25 | $6.09 | $8.92 | 954,194 | — | — |
| 1991-03-22 | $6.03 | $8.83 | 1,418,203 | — | — |
| 1991-03-21 | $6.08 | $8.90 | 1,534,801 | — | — |
| 1991-03-20 | $6.10 | $8.93 | 2,152,290 | — | — |
| 1991-03-19 | $6.14 | $8.98 | 5,765,616 | — | — |
| 1991-03-18 | $6.08 | $8.90 | 3,639,500 | — | — |
| 1991-03-15 | $6.08 | $8.90 | 3,337,299 | — | — |
| 1991-03-14 | $6.04 | $8.84 | 6,510,410 | — | — |
| 1991-03-13 | $6.05 | $8.86 | 6,882,808 | — | — |
| 1991-03-12 | $6.10 | $8.93 | 6,415,229 | — | — |
| 1991-03-11 | $6.20 | $9.07 | 3,244,497 | — | — |
| 1991-03-08 | $6.32 | $9.26 | 2,243,902 | — | — |
| 1991-03-07 | $6.50 | $9.52 | 2,655,562 | — | — |
| 1991-03-06 | $6.59 | $9.56 | 3,174,301 | — | — |
| 1991-03-05 | $6.68 | $9.70 | 3,004,164 | — | — |
| 1991-03-04 | $6.56 | $9.52 | 1,892,921 | — | — |
| 1991-03-01 | $6.65 | $9.66 | 2,052,350 | — | — |
| 1991-02-28 | $6.48 | $9.41 | 1,533,611 | — | — |
| 1991-02-27 | $6.51 | $9.46 | 2,133,254 | — | — |
| 1991-02-26 | $6.41 | $9.31 | 2,323,617 | — | — |
| 1991-02-25 | $6.51 | $9.46 | 1,428,911 | — | — |
| 1991-02-22 | $6.50 | $9.44 | 2,487,805 | — | — |
| 1991-02-21 | $6.51 | $9.46 | 1,678,763 | — | — |
| 1991-02-20 | $6.48 | $9.41 | 2,083,284 | — | — |
| 1991-02-19 | $6.56 | $9.52 | 2,308,150 | — | — |
| 1991-02-15 | $6.47 | $9.40 | 2,202,261 | — | — |
| 1991-02-14 | $6.46 | $9.38 | 2,705,532 | — | — |
| 1991-02-13 | $6.50 | $9.44 | 3,437,240 | — | — |
| 1991-02-12 | $6.42 | $9.32 | 1,654,967 | — | — |
| 1991-02-11 | $6.42 | $9.32 | 1,792,980 | — | — |
| 1991-02-08 | $6.38 | $9.26 | 899,465 | — | — |
| 1991-02-07 | $6.30 | $9.15 | 3,290,898 | — | — |
| 1991-02-06 | $6.39 | $9.28 | 1,619,274 | — | — |
| 1991-02-05 | $6.25 | $9.08 | 2,393,813 | — | — |
| 1991-02-04 | $6.30 | $9.15 | 1,481,261 | — | — |
| 1991-02-01 | $6.29 | $9.14 | 2,504,462 | — | — |
| 1991-01-31 | $6.25 | $9.08 | 1,708,507 | — | — |
| 1991-01-30 | $6.18 | $8.97 | 941,106 | — | — |
| 1991-01-29 | $6.10 | $8.86 | 1,325,402 | — | — |
| 1991-01-28 | $6.14 | $8.91 | 1,130,280 | — | — |
| 1991-01-25 | $6.20 | $9.00 | 966,092 | — | — |
| 1991-01-24 | $6.18 | $8.97 | 2,285,544 | — | — |
| 1991-01-23 | $6.17 | $8.95 | 788,816 | — | — |
| 1991-01-22 | $6.06 | $8.80 | 1,591,910 | — | — |
| 1991-01-21 | $6.07 | $8.82 | 1,566,924 | — | — |
| 1991-01-18 | $6.11 | $8.88 | 4,693,635 | — | — |
| 1991-01-17 | $5.93 | $8.60 | 3,465,794 | — | — |
| 1991-01-16 | $5.66 | $8.22 | 2,749,554 | — | — |
| 1991-01-15 | $5.57 | $8.09 | 1,088,638 | — | — |
| 1991-01-14 | $5.51 | $7.99 | 1,757,287 | — | — |
| 1991-01-11 | $5.60 | $8.13 | 941,106 | — | — |
| 1991-01-10 | $5.64 | $8.19 | 1,666,865 | — | — |
| 1991-01-09 | $5.60 | $8.13 | 2,265,318 | — | — |
| 1991-01-08 | $5.75 | $8.34 | 2,070,196 | — | — |
| 1991-01-07 | $5.77 | $8.38 | 793,575 | — | — |
| 1991-01-04 | $5.82 | $8.45 | 1,854,848 | — | — |
| 1991-01-03 | $5.85 | $8.50 | 1,472,933 | — | — |
| 1991-01-02 | $5.88 | $8.54 | 1,902,439 | — | — |