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 | $17.42 | $21.65 | 100,650 | — | — |
| 1991-12-30 | $17.83 | $22.17 | 108,000 | — | — |
| 1991-12-27 | $17.83 | $22.17 | 73,350 | — | — |
| 1991-12-26 | $17.83 | $22.17 | 152,850 | — | — |
| 1991-12-24 | $17.25 | $21.44 | 35,100 | — | — |
| 1991-12-23 | $17.00 | $20.97 | 55,200 | — | — |
| 1991-12-20 | $16.67 | $20.56 | 76,500 | — | — |
| 1991-12-19 | $16.00 | $19.73 | 58,200 | — | — |
| 1991-12-18 | $16.33 | $20.14 | 145,650 | — | — |
| 1991-12-17 | $15.92 | $19.63 | 41,100 | — | — |
| 1991-12-16 | $16.08 | $19.84 | 15,150 | — | — |
| 1991-12-13 | $15.67 | $19.32 | 48,600 | — | — |
| 1991-12-12 | $15.42 | $19.01 | 29,700 | — | — |
| 1991-12-11 | $15.25 | $18.81 | 36,150 | — | — |
| 1991-12-10 | $15.50 | $19.12 | 78,750 | — | — |
| 1991-12-09 | $15.67 | $19.32 | 19,650 | — | — |
| 1991-12-06 | $15.58 | $19.22 | 80,850 | — | — |
| 1991-12-05 | $15.92 | $19.63 | 124,800 | — | — |
| 1991-12-04 | $15.92 | $19.63 | 93,300 | — | — |
| 1991-12-03 | $15.92 | $19.63 | 91,650 | — | — |
| 1991-12-02 | $16.08 | $19.84 | 94,800 | — | — |
| 1991-11-29 | $16.17 | $19.94 | 13,200 | — | — |
| 1991-11-27 | $16.08 | $19.84 | 96,150 | — | — |
| 1991-11-26 | $16.25 | $20.04 | 19,950 | — | — |
| 1991-11-25 | $16.33 | $20.14 | 111,150 | — | — |
| 1991-11-22 | $16.50 | $20.35 | 153,450 | — | — |
| 1991-11-21 | $16.25 | $20.04 | 19,200 | — | — |
| 1991-11-20 | $16.33 | $20.14 | 45,150 | — | — |
| 1991-11-19 | $16.58 | $20.45 | 103,350 | — | — |
| 1991-11-18 | $17.25 | $21.28 | 110,250 | — | — |
| 1991-11-15 | $17.00 | $20.97 | 51,300 | — | — |
| 1991-11-14 | $17.50 | $21.58 | 46,050 | — | — |
| 1991-11-13 | $17.42 | $21.48 | 25,800 | — | — |
| 1991-11-12 | $17.50 | $21.58 | 25,800 | — | — |
| 1991-11-11 | $17.50 | $21.58 | 36,150 | — | — |
| 1991-11-08 | $17.58 | $21.69 | 25,050 | — | — |
| 1991-11-07 | $17.58 | $21.69 | 23,100 | — | — |
| 1991-11-06 | $17.67 | $21.79 | 198,000 | — | — |
| 1991-11-05 | $17.58 | $21.69 | 15,900 | — | — |
| 1991-11-04 | $17.50 | $21.58 | 28,050 | — | — |
| 1991-11-01 | $17.33 | $21.38 | 27,000 | — | — |
| 1991-10-31 | $17.42 | $21.48 | 51,450 | — | — |
| 1991-10-30 | $17.25 | $21.28 | 14,550 | — | — |
| 1991-10-29 | $17.33 | $21.38 | 70,950 | — | — |
| 1991-10-28 | $17.33 | $21.38 | 14,100 | — | — |
| 1991-10-25 | $17.08 | $21.07 | 15,300 | — | — |
| 1991-10-24 | $17.17 | $21.17 | 22,200 | — | — |
| 1991-10-23 | $17.00 | $20.97 | 25,500 | — | — |
| 1991-10-22 | $16.92 | $20.86 | 1,650 | — | — |
| 1991-10-21 | $17.17 | $21.17 | 18,900 | — | — |
| 1991-10-18 | $17.17 | $21.17 | 69,750 | — | — |
| 1991-10-17 | $17.00 | $20.97 | 37,050 | — | — |
| 1991-10-16 | $17.08 | $21.07 | 38,850 | — | — |
| 1991-10-15 | $16.75 | $20.66 | 29,400 | — | — |
| 1991-10-14 | $16.50 | $20.35 | 36,900 | — | — |
| 1991-10-11 | $16.42 | $20.25 | 15,900 | — | — |
| 1991-10-10 | $16.08 | $19.84 | 11,400 | — | — |
| 1991-10-09 | $15.92 | $19.63 | 13,650 | — | — |
| 1991-10-08 | $16.08 | $19.84 | 31,050 | — | — |
| 1991-10-07 | $15.83 | $19.53 | 40,500 | — | — |
| 1991-10-04 | $16.67 | $20.56 | 43,650 | — | — |
| 1991-10-03 | $16.92 | $20.86 | 20,400 | — | — |
| 1991-10-02 | $17.17 | $21.17 | 45,450 | — | — |
| 1991-10-01 | $16.92 | $20.86 | 53,400 | — | — |
| 1991-09-30 | $16.92 | $20.86 | 87,150 | — | — |
| 1991-09-27 | $16.83 | $20.76 | 20,400 | — | — |
| 1991-09-26 | $16.92 | $20.86 | 30,450 | — | — |
| 1991-09-25 | $16.83 | $20.76 | 78,000 | — | — |
| 1991-09-24 | $16.33 | $20.14 | 316,800 | — | — |
| 1991-09-23 | $16.92 | $20.72 | 70,050 | — | — |
| 1991-09-20 | $16.83 | $20.62 | 47,850 | — | — |
| 1991-09-19 | $16.92 | $20.72 | 194,850 | — | — |
| 1991-09-18 | $17.00 | $20.83 | 8,250 | — | — |
| 1991-09-17 | $16.92 | $20.72 | 13,050 | — | — |
| 1991-09-16 | $17.17 | $21.03 | 14,250 | — | — |
| 1991-09-13 | $17.08 | $20.93 | 34,500 | — | — |
| 1991-09-12 | $17.08 | $20.93 | 82,950 | — | — |
| 1991-09-11 | $17.00 | $20.83 | 53,400 | — | — |
| 1991-09-10 | $16.92 | $20.72 | 56,850 | — | — |
| 1991-09-09 | $17.42 | $21.34 | 108,300 | — | — |
| 1991-09-06 | $17.58 | $21.54 | 15,450 | — | — |
| 1991-09-05 | $17.25 | $21.13 | 14,100 | — | — |
| 1991-09-04 | $17.25 | $21.13 | 64,950 | — | — |
| 1991-09-03 | $17.25 | $21.13 | 419,250 | — | — |
| 1991-08-30 | $17.67 | $21.64 | 222,750 | — | — |
| 1991-08-29 | $17.75 | $21.75 | 51,000 | — | — |
| 1991-08-28 | $17.83 | $21.85 | 188,400 | — | — |
| 1991-08-27 | $17.58 | $21.54 | 105,900 | — | — |
| 1991-08-26 | $17.50 | $21.44 | 124,350 | — | — |
| 1991-08-23 | $17.42 | $21.34 | 94,800 | — | — |
| 1991-08-22 | $17.08 | $20.93 | 20,550 | — | — |
| 1991-08-21 | $17.42 | $21.34 | 200,250 | — | — |
| 1991-08-20 | $17.17 | $21.03 | 512,700 | — | — |
| 1991-08-19 | $16.92 | $20.72 | 207,750 | — | — |
| 1991-08-16 | $16.42 | $20.11 | 143,100 | — | — |
| 1991-08-15 | $16.42 | $20.11 | 43,950 | — | — |
| 1991-08-14 | $16.00 | $19.60 | 47,550 | — | — |
| 1991-08-13 | $16.50 | $20.21 | 201,750 | — | — |
| 1991-08-12 | $16.17 | $19.81 | 59,850 | — | — |
| 1991-08-09 | $16.67 | $20.42 | 55,650 | — | — |
| 1991-08-08 | $16.67 | $20.42 | 60,900 | — | — |
| 1991-08-07 | $16.92 | $20.72 | 57,300 | — | — |
| 1991-08-06 | $16.75 | $20.52 | 161,700 | — | — |
| 1991-08-05 | $17.00 | $20.83 | 93,300 | — | — |
| 1991-08-02 | $16.67 | $20.42 | 196,650 | — | — |
| 1991-08-01 | $16.58 | $20.32 | 123,750 | — | — |
| 1991-07-31 | $16.42 | $20.11 | 87,000 | — | — |
| 1991-07-30 | $16.00 | $19.60 | 35,250 | — | — |
| 1991-07-29 | $16.33 | $20.01 | 36,300 | — | — |
| 1991-07-26 | $16.08 | $19.70 | 134,550 | — | — |
| 1991-07-25 | $15.83 | $19.40 | 72,600 | — | — |
| 1991-07-24 | $15.58 | $19.09 | 116,250 | — | — |
| 1991-07-23 | $15.58 | $19.09 | 54,600 | — | — |
| 1991-07-22 | $15.83 | $19.40 | 36,450 | — | — |
| 1991-07-19 | $15.83 | $19.40 | 5,100 | — | — |
| 1991-07-18 | $16.00 | $19.60 | 59,100 | — | — |
| 1991-07-17 | $15.92 | $19.50 | 150,750 | — | — |
| 1991-07-16 | $15.83 | $19.40 | 86,100 | — | — |
| 1991-07-15 | $16.00 | $19.60 | 106,500 | — | — |
| 1991-07-12 | $15.83 | $19.40 | 121,950 | — | — |
| 1991-07-11 | $16.00 | $19.60 | 30,600 | — | — |
| 1991-07-10 | $15.92 | $19.50 | 57,000 | — | — |
| 1991-07-09 | $16.08 | $19.70 | 45,450 | — | — |
| 1991-07-08 | $15.92 | $19.50 | 30,600 | — | — |
| 1991-07-05 | $15.58 | $19.09 | 8,400 | — | — |
| 1991-07-03 | $15.50 | $18.99 | 66,450 | — | — |
| 1991-07-02 | $15.50 | $18.99 | 110,100 | — | — |
| 1991-07-01 | $15.42 | $18.89 | 90,900 | — | — |
| 1991-06-28 | $15.00 | $18.38 | 67,650 | — | — |
| 1991-06-27 | $15.00 | $18.38 | 127,950 | — | — |
| 1991-06-26 | $15.25 | $18.68 | 61,350 | — | — |
| 1991-06-25 | $15.50 | $18.99 | 44,100 | — | — |
| 1991-06-24 | $15.83 | $19.40 | 103,950 | — | — |
| 1991-06-21 | $16.42 | $19.97 | 66,000 | — | — |
| 1991-06-20 | $16.58 | $20.18 | 24,900 | — | — |
| 1991-06-19 | $16.50 | $20.07 | 25,500 | — | — |
| 1991-06-18 | $16.67 | $20.28 | 76,500 | — | — |
| 1991-06-17 | $16.83 | $20.48 | 39,450 | — | — |
| 1991-06-14 | $16.92 | $20.58 | 30,000 | — | — |
| 1991-06-13 | $16.67 | $20.28 | 20,400 | — | — |
| 1991-06-12 | $16.75 | $20.38 | 20,100 | — | — |
| 1991-06-11 | $17.08 | $20.78 | 95,100 | — | — |
| 1991-06-10 | $17.42 | $21.19 | 170,100 | — | — |
| 1991-06-07 | $17.08 | $20.78 | 122,550 | — | — |
| 1991-06-06 | $16.67 | $20.28 | 71,100 | — | — |
| 1991-06-05 | $16.50 | $20.07 | 44,550 | — | — |
| 1991-06-04 | $16.58 | $20.18 | 93,000 | — | — |
| 1991-06-03 | $16.42 | $19.97 | 100,200 | — | — |
| 1991-05-31 | $16.58 | $20.18 | 53,100 | — | — |
| 1991-05-30 | $16.42 | $19.97 | 29,250 | — | — |
| 1991-05-29 | $16.50 | $20.07 | 18,150 | — | — |
| 1991-05-28 | $16.75 | $20.38 | 16,650 | — | — |
| 1991-05-24 | $16.83 | $20.48 | 30,150 | — | — |
| 1991-05-23 | $16.50 | $20.07 | 9,900 | — | — |
| 1991-05-22 | $16.58 | $20.18 | 27,300 | — | — |
| 1991-05-21 | $16.50 | $20.07 | 25,050 | — | — |
| 1991-05-20 | $16.58 | $20.18 | 19,950 | — | — |
| 1991-05-17 | $16.50 | $20.07 | 12,150 | — | — |
| 1991-05-16 | $16.67 | $20.28 | 36,750 | — | — |
| 1991-05-15 | $16.58 | $20.18 | 10,950 | — | — |
| 1991-05-14 | $16.58 | $20.18 | 115,200 | — | — |
| 1991-05-13 | $16.42 | $19.97 | 19,350 | — | — |
| 1991-05-10 | $16.58 | $20.18 | 102,000 | — | — |
| 1991-05-09 | $16.50 | $20.07 | 46,800 | — | — |
| 1991-05-08 | $16.58 | $20.18 | 28,800 | — | — |
| 1991-05-07 | $16.58 | $20.18 | 41,100 | — | — |
| 1991-05-06 | $16.58 | $20.18 | 63,600 | — | — |
| 1991-05-03 | $16.67 | $20.28 | 22,950 | — | — |
| 1991-05-02 | $16.67 | $20.28 | 74,700 | — | — |
| 1991-05-01 | $16.58 | $20.18 | 11,850 | — | — |
| 1991-04-30 | $16.75 | $20.38 | 61,500 | — | — |
| 1991-04-29 | $16.33 | $19.87 | 160,050 | — | — |
| 1991-04-26 | $16.67 | $20.28 | 64,500 | — | — |
| 1991-04-25 | $16.58 | $20.18 | 116,850 | — | — |
| 1991-04-24 | $16.92 | $20.58 | 53,400 | — | — |
| 1991-04-23 | $16.67 | $20.28 | 39,450 | — | — |
| 1991-04-22 | $16.75 | $20.38 | 163,500 | — | — |
| 1991-04-19 | $16.67 | $20.28 | 29,550 | — | — |
| 1991-04-18 | $16.67 | $20.28 | 152,700 | — | — |
| 1991-04-17 | $16.50 | $20.07 | 28,050 | — | — |
| 1991-04-16 | $16.25 | $19.77 | 35,250 | — | — |
| 1991-04-15 | $16.25 | $19.77 | 33,300 | — | — |
| 1991-04-12 | $16.50 | $20.07 | 56,850 | — | — |
| 1991-04-11 | $16.17 | $19.67 | 42,150 | — | — |
| 1991-04-10 | $15.83 | $19.26 | 36,150 | — | — |
| 1991-04-09 | $15.92 | $19.36 | 19,800 | — | — |
| 1991-04-08 | $15.92 | $19.36 | 60,300 | — | — |
| 1991-04-05 | $15.83 | $19.26 | 12,750 | — | — |
| 1991-04-04 | $15.83 | $19.26 | 60,900 | — | — |
| 1991-04-03 | $16.25 | $19.77 | 87,600 | — | — |
| 1991-04-02 | $16.33 | $19.87 | 166,350 | — | — |
| 1991-04-01 | $16.25 | $19.77 | 68,700 | — | — |
| 1991-03-28 | $16.17 | $19.53 | 49,050 | — | — |
| 1991-03-27 | $16.17 | $19.53 | 97,200 | — | — |
| 1991-03-26 | $16.00 | $19.33 | 27,150 | — | — |
| 1991-03-25 | $15.83 | $19.13 | 17,100 | — | — |
| 1991-03-22 | $15.92 | $19.23 | 25,200 | — | — |
| 1991-03-21 | $16.00 | $19.33 | 46,650 | — | — |
| 1991-03-20 | $15.75 | $19.03 | 67,650 | — | — |
| 1991-03-19 | $15.67 | $18.93 | 23,550 | — | — |
| 1991-03-18 | $15.67 | $18.93 | 30,450 | — | — |
| 1991-03-15 | $15.83 | $19.13 | 69,750 | — | — |
| 1991-03-14 | $15.75 | $19.03 | 13,650 | — | — |
| 1991-03-13 | $15.75 | $19.03 | 122,250 | — | — |
| 1991-03-12 | $15.67 | $18.93 | 79,800 | — | — |
| 1991-03-11 | $15.83 | $19.13 | 30,900 | — | — |
| 1991-03-08 | $15.83 | $19.13 | 72,150 | — | — |
| 1991-03-07 | $16.00 | $19.33 | 36,000 | — | — |
| 1991-03-06 | $16.17 | $19.53 | 29,550 | — | — |
| 1991-03-05 | $15.92 | $19.23 | 137,250 | — | — |
| 1991-03-04 | $15.83 | $19.13 | 63,000 | — | — |
| 1991-03-01 | $15.75 | $19.03 | 70,050 | — | — |
| 1991-02-28 | $15.67 | $18.93 | 106,950 | — | — |
| 1991-02-27 | $15.58 | $18.83 | 49,350 | — | — |
| 1991-02-26 | $15.50 | $18.73 | 47,850 | — | — |
| 1991-02-25 | $15.67 | $18.93 | 55,950 | — | — |
| 1991-02-22 | $15.42 | $18.63 | 199,500 | — | — |
| 1991-02-21 | $15.58 | $18.83 | 76,650 | — | — |
| 1991-02-20 | $15.42 | $18.63 | 387,450 | — | — |
| 1991-02-19 | $15.67 | $18.93 | 149,400 | — | — |
| 1991-02-15 | $15.17 | $18.32 | 153,000 | — | — |
| 1991-02-14 | $14.75 | $17.82 | 410,850 | — | — |
| 1991-02-13 | $14.50 | $17.52 | 330,300 | — | — |
| 1991-02-12 | $14.33 | $17.32 | 439,800 | — | — |
| 1991-02-11 | $14.17 | $17.11 | 1,332,150 | — | — |
| 1991-02-08 | $14.00 | $16.91 | 51,450 | — | — |
| 1991-02-07 | $14.00 | $16.91 | 121,500 | — | — |
| 1991-02-06 | $13.92 | $16.81 | 127,800 | — | — |
| 1991-02-05 | $13.83 | $16.71 | 215,550 | — | — |
| 1991-02-04 | $13.75 | $16.61 | 33,600 | — | — |
| 1991-02-01 | $13.67 | $16.51 | 178,950 | — | — |
| 1991-01-31 | $13.75 | $16.61 | 41,550 | — | — |
| 1991-01-30 | $13.75 | $16.61 | 250,800 | — | — |
| 1991-01-29 | $13.58 | $16.41 | 42,750 | — | — |
| 1991-01-28 | $13.58 | $16.41 | 9,750 | — | — |
| 1991-01-25 | $13.58 | $16.41 | 14,100 | — | — |
| 1991-01-24 | $13.67 | $16.51 | 46,500 | — | — |
| 1991-01-23 | $13.33 | $16.11 | 62,250 | — | — |
| 1991-01-22 | $13.33 | $16.11 | 183,150 | — | — |
| 1991-01-21 | $13.33 | $16.11 | 67,350 | — | — |
| 1991-01-18 | $13.33 | $16.11 | 95,850 | — | — |
| 1991-01-17 | $13.08 | $15.81 | 238,350 | — | — |
| 1991-01-16 | $12.83 | $15.50 | 101,850 | — | — |
| 1991-01-15 | $12.92 | $15.60 | 31,200 | — | — |
| 1991-01-14 | $13.08 | $15.81 | 182,550 | — | — |
| 1991-01-11 | $13.25 | $16.01 | 166,350 | — | — |
| 1991-01-10 | $13.08 | $15.81 | 19,950 | — | — |
| 1991-01-09 | $12.83 | $15.50 | 46,800 | — | — |
| 1991-01-08 | $13.08 | $15.81 | 25,650 | — | — |
| 1991-01-07 | $13.08 | $15.81 | 113,850 | — | — |
| 1991-01-04 | $13.33 | $16.11 | 117,300 | — | — |
| 1991-01-03 | $13.33 | $16.11 | 67,050 | — | — |
| 1991-01-02 | $13.33 | $16.11 | 263,400 | — | — |