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
- 1987-09-30 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 | $15.11 | $15.96 | 15,762 | — | — |
| 1991-12-30 | $15.11 | $15.96 | 32,260 | — | — |
| 1991-12-27 | $14.27 | $15.08 | 4,203 | — | — |
| 1991-12-26 | $14.16 | $14.95 | 69,775 | — | — |
| 1991-12-24 | $14.27 | $15.08 | 37,515 | — | — |
| 1991-12-23 | $14.04 | $14.83 | 9,563 | — | — |
| 1991-12-20 | $13.56 | $14.33 | 497,673 | — | — |
| 1991-12-19 | $14.63 | $15.46 | 7,356 | — | — |
| 1991-12-18 | $14.87 | $15.71 | 27,637 | — | — |
| 1991-12-17 | $15.23 | $16.08 | 10,508 | — | — |
| 1991-12-16 | $14.87 | $15.71 | 2,417 | — | — |
| 1991-12-13 | $14.75 | $15.58 | 1,261 | — | — |
| 1991-12-12 | $14.51 | $15.33 | 8,407 | — | — |
| 1991-12-11 | $13.92 | $14.70 | 14,081 | — | — |
| 1991-12-10 | $13.80 | $14.58 | 28,267 | — | — |
| 1991-12-09 | $13.80 | $14.58 | 10,088 | — | — |
| 1991-12-06 | $14.16 | $14.95 | 59,582 | — | — |
| 1991-12-05 | $14.51 | $15.33 | 10,193 | — | — |
| 1991-12-04 | $14.63 | $15.46 | 14,817 | — | — |
| 1991-12-03 | $15.46 | $16.25 | 25,010 | — | — |
| 1991-12-02 | $15.58 | $16.37 | 23,644 | — | — |
| 1991-11-29 | $15.82 | $16.62 | 32,050 | — | — |
| 1991-11-27 | $15.23 | $16.00 | 12,505 | — | — |
| 1991-11-26 | $15.11 | $15.87 | 2,102 | — | — |
| 1991-11-25 | $14.87 | $15.62 | 12,505 | — | — |
| 1991-11-22 | $14.87 | $15.62 | 18,284 | — | — |
| 1991-11-21 | $14.87 | $15.62 | 240,115 | — | — |
| 1991-11-20 | $15.46 | $16.25 | 172,862 | — | — |
| 1991-11-19 | $15.70 | $16.50 | 93,419 | — | — |
| 1991-11-18 | $16.18 | $17.00 | 20,386 | — | — |
| 1991-11-15 | $15.70 | $16.50 | 193,878 | — | — |
| 1991-11-14 | $16.77 | $17.62 | 2,102 | — | — |
| 1991-11-13 | $17.01 | $17.87 | 3,678 | — | — |
| 1991-11-12 | $16.89 | $17.75 | 39,721 | — | — |
| 1991-11-11 | $17.01 | $17.87 | 11,769 | — | — |
| 1991-11-08 | $16.89 | $17.75 | 6,935 | — | — |
| 1991-11-07 | $16.65 | $17.50 | 1,366 | — | — |
| 1991-11-06 | $16.42 | $17.25 | 1,786 | — | — |
| 1991-11-05 | $16.53 | $17.37 | 12,190 | — | — |
| 1991-11-04 | $16.65 | $17.50 | 2,207 | — | — |
| 1991-11-01 | $16.42 | $17.25 | 11,454 | — | — |
| 1991-10-31 | $16.65 | $17.50 | 11,349 | — | — |
| 1991-10-30 | $16.53 | $17.37 | 106,554 | — | — |
| 1991-10-29 | $16.65 | $17.50 | 4,729 | — | — |
| 1991-10-28 | $16.89 | $17.75 | 38,671 | — | — |
| 1991-10-25 | $16.65 | $17.50 | 31,315 | — | — |
| 1991-10-24 | $17.25 | $18.12 | 1,786 | — | — |
| 1991-10-23 | $17.49 | $18.37 | 25,115 | — | — |
| 1991-10-22 | $17.84 | $18.75 | 7,776 | — | — |
| 1991-10-21 | $18.08 | $19.00 | 21,962 | — | — |
| 1991-10-18 | $18.08 | $19.00 | 31,525 | — | — |
| 1991-10-17 | $18.32 | $19.25 | 63,365 | — | — |
| 1991-10-16 | $18.08 | $19.00 | 125,574 | — | — |
| 1991-10-15 | $17.37 | $18.25 | 105 | — | — |
| 1991-10-14 | $17.37 | $18.25 | 105 | — | — |
| 1991-10-11 | $17.49 | $18.37 | 1,156 | — | — |
| 1991-10-10 | $17.61 | $18.50 | 9,668 | — | — |
| 1991-10-09 | $17.61 | $18.50 | 6,305 | — | — |
| 1991-10-08 | $17.72 | $18.62 | 4,939 | — | — |
| 1991-10-07 | $17.37 | $18.25 | 4,413 | — | — |
| 1991-10-04 | $17.49 | $18.37 | 7,146 | — | — |
| 1991-10-03 | $17.13 | $18.00 | 2,102 | — | — |
| 1991-10-02 | $17.49 | $18.37 | 4,203 | — | — |
| 1991-10-01 | $17.49 | $18.37 | 5,464 | — | — |
| 1991-09-30 | $17.72 | $18.62 | 42,033 | — | — |
| 1991-09-27 | $17.49 | $18.37 | 11,559 | — | — |
| 1991-09-26 | $17.61 | $18.50 | 5,569 | — | — |
| 1991-09-25 | $17.61 | $18.50 | 18,390 | — | — |
| 1991-09-24 | $17.72 | $18.62 | 11,664 | — | — |
| 1991-09-23 | $17.84 | $18.75 | 17,023 | — | — |
| 1991-09-20 | $18.08 | $19.00 | 12,295 | — | — |
| 1991-09-19 | $17.37 | $18.25 | 7,146 | — | — |
| 1991-09-18 | $16.89 | $17.75 | 1,366 | — | — |
| 1991-09-17 | $16.89 | $17.75 | 3,152 | — | — |
| 1991-09-16 | $16.89 | $17.75 | 17,023 | — | — |
| 1991-09-13 | $17.13 | $18.00 | 30,159 | — | — |
| 1991-09-12 | $17.01 | $17.87 | 21,227 | — | — |
| 1991-09-11 | $16.53 | $17.37 | 4,939 | — | — |
| 1991-09-10 | $16.65 | $17.50 | 15,342 | — | — |
| 1991-09-09 | $16.53 | $17.37 | 8,302 | — | — |
| 1991-09-06 | $17.01 | $17.87 | 6,200 | — | — |
| 1991-09-05 | $17.13 | $18.00 | 30,579 | — | — |
| 1991-09-04 | $17.72 | $18.62 | 4,308 | — | — |
| 1991-09-03 | $17.96 | $18.87 | 2,102 | — | — |
| 1991-08-30 | $17.84 | $18.66 | 16,813 | — | — |
| 1991-08-29 | $18.08 | $18.91 | 84,592 | — | — |
| 1991-08-28 | $17.61 | $18.41 | 7,041 | — | — |
| 1991-08-27 | $17.84 | $18.66 | 6,620 | — | — |
| 1991-08-26 | $17.96 | $18.79 | 5,149 | — | — |
| 1991-08-23 | $18.08 | $18.91 | 25,430 | — | — |
| 1991-08-22 | $16.77 | $17.54 | 8,407 | — | — |
| 1991-08-21 | $16.77 | $17.54 | 4,834 | — | — |
| 1991-08-20 | $16.53 | $17.29 | 52,331 | — | — |
| 1991-08-19 | $16.53 | $17.29 | 46,131 | — | — |
| 1991-08-16 | $17.13 | $17.91 | 56,219 | — | — |
| 1991-08-15 | $16.77 | $17.54 | 100,985 | — | — |
| 1991-08-14 | $16.89 | $17.67 | 244,108 | — | — |
| 1991-08-13 | $17.61 | $18.41 | 11,979 | — | — |
| 1991-08-12 | $17.84 | $18.66 | 6,935 | — | — |
| 1991-08-09 | $17.72 | $18.54 | 28,057 | — | — |
| 1991-08-08 | $17.72 | $18.54 | 5,464 | — | — |
| 1991-08-07 | $17.96 | $18.79 | 16,708 | — | — |
| 1991-08-06 | $17.84 | $18.66 | 17,759 | — | — |
| 1991-08-05 | $17.84 | $18.66 | 59,582 | — | — |
| 1991-08-02 | $17.96 | $18.79 | 70,090 | — | — |
| 1991-08-01 | $18.08 | $18.91 | 1,028,237 | — | — |
| 1991-07-31 | $17.37 | $18.16 | 13,030 | — | — |
| 1991-07-30 | $17.49 | $18.29 | 20,281 | — | — |
| 1991-07-29 | $17.25 | $18.04 | 3,888 | — | — |
| 1991-07-26 | $17.49 | $18.29 | 44,765 | — | — |
| 1991-07-25 | $17.37 | $18.16 | 8,196 | — | — |
| 1991-07-24 | $17.37 | $18.16 | 4,203 | — | — |
| 1991-07-23 | $17.84 | $18.66 | 12,610 | — | — |
| 1991-07-22 | $18.20 | $19.03 | 15,762 | — | — |
| 1991-07-19 | $18.32 | $19.16 | 25,220 | — | — |
| 1991-07-18 | $18.44 | $19.28 | 192,302 | — | — |
| 1991-07-17 | $18.68 | $19.53 | 861,786 | — | — |
| 1991-07-16 | $16.42 | $17.17 | 28,372 | — | — |
| 1991-07-15 | $16.65 | $17.42 | 6,515 | — | — |
| 1991-07-12 | $16.77 | $17.54 | 29,844 | — | — |
| 1991-07-11 | $16.53 | $17.29 | 0 | — | — |
| 1991-07-10 | $16.53 | $17.29 | 3,573 | — | — |
| 1991-07-09 | $16.89 | $17.67 | 25,850 | — | — |
| 1991-07-08 | $16.77 | $17.54 | 6,410 | — | — |
| 1991-07-05 | $16.77 | $17.54 | 3,258 | — | — |
| 1991-07-03 | $16.77 | $17.54 | 4,308 | — | — |
| 1991-07-02 | $16.89 | $17.67 | 10,298 | — | — |
| 1991-07-01 | $17.13 | $17.91 | 8,302 | — | — |
| 1991-06-28 | $16.89 | $17.67 | 30,894 | — | — |
| 1991-06-27 | $16.06 | $16.79 | 38,881 | — | — |
| 1991-06-26 | $15.94 | $16.67 | 29,738 | — | — |
| 1991-06-25 | $16.42 | $17.17 | 23,013 | — | — |
| 1991-06-24 | $16.18 | $16.92 | 13,346 | — | — |
| 1991-06-21 | $16.53 | $17.29 | 11,034 | — | — |
| 1991-06-20 | $16.18 | $16.92 | 34,152 | — | — |
| 1991-06-19 | $16.30 | $17.04 | 2,522 | — | — |
| 1991-06-18 | $16.42 | $17.17 | 35,203 | — | — |
| 1991-06-17 | $16.06 | $16.79 | 8,722 | — | — |
| 1991-06-14 | $16.18 | $16.92 | 18,284 | — | — |
| 1991-06-13 | $15.94 | $16.67 | 12,295 | — | — |
| 1991-06-12 | $15.94 | $16.67 | 17,864 | — | — |
| 1991-06-11 | $16.42 | $17.17 | 28,162 | — | — |
| 1991-06-10 | $15.82 | $16.55 | 34,782 | — | — |
| 1991-06-07 | $15.70 | $16.42 | 61,579 | — | — |
| 1991-06-06 | $15.82 | $16.55 | 35,098 | — | — |
| 1991-06-05 | $16.42 | $17.17 | 31,420 | — | — |
| 1991-06-04 | $16.30 | $17.04 | 26,901 | — | — |
| 1991-06-03 | $15.82 | $16.55 | 42,664 | — | — |
| 1991-05-31 | $14.75 | $15.34 | 29,738 | — | — |
| 1991-05-30 | $14.63 | $15.22 | 22,803 | — | — |
| 1991-05-29 | $13.92 | $14.47 | 13,451 | — | — |
| 1991-05-28 | $13.80 | $14.35 | 48,653 | — | — |
| 1991-05-24 | $13.92 | $14.47 | 73,873 | — | — |
| 1991-05-23 | $13.56 | $14.10 | 41,823 | — | — |
| 1991-05-22 | $13.56 | $14.10 | 42,348 | — | — |
| 1991-05-21 | $13.08 | $13.61 | 22,593 | — | — |
| 1991-05-20 | $12.97 | $13.48 | 18,495 | — | — |
| 1991-05-17 | $13.08 | $13.61 | 42,979 | — | — |
| 1991-05-16 | $13.32 | $13.86 | 26,271 | — | — |
| 1991-05-15 | $13.56 | $14.10 | 210 | — | — |
| 1991-05-14 | $13.56 | $14.10 | 44,345 | — | — |
| 1991-05-13 | $13.68 | $14.23 | 16,498 | — | — |
| 1991-05-10 | $13.68 | $14.23 | 15,973 | — | — |
| 1991-05-09 | $13.44 | $13.98 | 6,515 | — | — |
| 1991-05-08 | $13.32 | $13.86 | 52,331 | — | — |
| 1991-05-07 | $13.32 | $13.86 | 11,559 | — | — |
| 1991-05-06 | $13.44 | $13.98 | 12,715 | — | — |
| 1991-05-03 | $13.80 | $14.35 | 29,738 | — | — |
| 1991-05-02 | $13.80 | $14.35 | 23,644 | — | — |
| 1991-05-01 | $14.04 | $14.60 | 51,175 | — | — |
| 1991-04-30 | $14.16 | $14.72 | 10,403 | — | — |
| 1991-04-29 | $13.20 | $13.73 | 67,043 | — | — |
| 1991-04-26 | $13.32 | $13.86 | 4,519 | — | — |
| 1991-04-25 | $13.20 | $13.73 | 22,383 | — | — |
| 1991-04-24 | $13.20 | $13.73 | 3,468 | — | — |
| 1991-04-23 | $12.97 | $13.48 | 15,447 | — | — |
| 1991-04-22 | $12.85 | $13.36 | 81,124 | — | — |
| 1991-04-19 | $13.20 | $13.73 | 7,986 | — | — |
| 1991-04-18 | $13.32 | $13.86 | 12,295 | — | — |
| 1991-04-17 | $13.32 | $13.86 | 28,793 | — | — |
| 1991-04-16 | $13.32 | $13.86 | 5,990 | — | — |
| 1991-04-15 | $13.20 | $13.73 | 15,552 | — | — |
| 1991-04-12 | $13.20 | $13.73 | 33,311 | — | — |
| 1991-04-11 | $13.20 | $13.73 | 62,629 | — | — |
| 1991-04-10 | $13.56 | $14.10 | 20,596 | — | — |
| 1991-04-09 | $13.80 | $14.35 | 5,254 | — | — |
| 1991-04-08 | $14.04 | $14.60 | 29,528 | — | — |
| 1991-04-05 | $13.80 | $14.35 | 40,037 | — | — |
| 1991-04-04 | $14.27 | $14.85 | 80,494 | — | — |
| 1991-04-03 | $14.63 | $15.22 | 6,620 | — | — |
| 1991-04-02 | $14.16 | $14.72 | 26,691 | — | — |
| 1991-04-01 | $14.04 | $14.60 | 26,271 | — | — |
| 1991-03-28 | $13.68 | $14.23 | 12,295 | — | — |
| 1991-03-27 | $14.16 | $14.72 | 21,647 | — | — |
| 1991-03-26 | $13.92 | $14.47 | 3,888 | — | — |
| 1991-03-25 | $13.68 | $14.23 | 841 | — | — |
| 1991-03-22 | $13.68 | $14.23 | 1,681 | — | — |
| 1991-03-21 | $13.92 | $14.47 | 27,322 | — | — |
| 1991-03-20 | $14.51 | $15.09 | 4,519 | — | — |
| 1991-03-19 | $14.51 | $15.09 | 1,261 | — | — |
| 1991-03-18 | $14.75 | $15.34 | 13,976 | — | — |
| 1991-03-15 | $13.80 | $14.35 | 8,827 | — | — |
| 1991-03-14 | $14.39 | $14.97 | 107,815 | — | — |
| 1991-03-13 | $14.39 | $14.97 | 3,468 | — | — |
| 1991-03-12 | $14.63 | $15.22 | 2,312 | — | — |
| 1991-03-11 | $14.99 | $15.59 | 15,762 | — | — |
| 1991-03-08 | $14.27 | $14.85 | 6,305 | — | — |
| 1991-03-07 | $14.75 | $15.34 | 12,820 | — | — |
| 1991-03-06 | $14.87 | $15.46 | 19,440 | — | — |
| 1991-03-05 | $14.87 | $15.46 | 44,555 | — | — |
| 1991-03-04 | $14.39 | $14.97 | 6,200 | — | — |
| 1991-03-01 | $14.51 | $15.01 | 3,363 | — | — |
| 1991-02-28 | $14.75 | $15.25 | 21,752 | — | — |
| 1991-02-27 | $14.39 | $14.88 | 6,305 | — | — |
| 1991-02-26 | $14.51 | $15.01 | 13,451 | — | — |
| 1991-02-25 | $14.87 | $15.38 | 25,850 | — | — |
| 1991-02-22 | $14.39 | $14.88 | 33,101 | — | — |
| 1991-02-21 | $14.27 | $14.76 | 60,843 | — | — |
| 1991-02-20 | $14.51 | $15.01 | 23,013 | — | — |
| 1991-02-19 | $15.35 | $15.87 | 37,725 | — | — |
| 1991-02-15 | $15.35 | $15.87 | 19,861 | — | — |
| 1991-02-14 | $14.99 | $15.50 | 17,654 | — | — |
| 1991-02-13 | $15.35 | $15.87 | 7,041 | — | — |
| 1991-02-12 | $15.11 | $15.62 | 35,518 | — | — |
| 1991-02-11 | $14.27 | $14.76 | 8,512 | — | — |
| 1991-02-08 | $13.80 | $14.27 | 12,505 | — | — |
| 1991-02-07 | $13.44 | $13.90 | 38,355 | — | — |
| 1991-02-06 | $14.16 | $14.64 | 8,932 | — | — |
| 1991-02-05 | $14.04 | $14.51 | 51,070 | — | — |
| 1991-02-04 | $13.80 | $14.27 | 11,979 | — | — |
| 1991-02-01 | $13.32 | $13.78 | 42,348 | — | — |
| 1991-01-31 | $13.08 | $13.53 | 29,528 | — | — |
| 1991-01-30 | $13.08 | $13.53 | 28,372 | — | — |
| 1991-01-29 | $12.37 | $12.79 | 130,513 | — | — |
| 1991-01-28 | $11.78 | $12.18 | 1,681 | — | — |
| 1991-01-25 | $11.90 | $12.30 | 14,396 | — | — |
| 1991-01-24 | $11.54 | $11.93 | 28,688 | — | — |
| 1991-01-23 | $10.82 | $11.19 | 3,468 | — | — |
| 1991-01-22 | $10.47 | $10.82 | 2,732 | — | — |
| 1991-01-21 | $10.71 | $11.07 | 7,881 | — | — |
| 1991-01-18 | $10.94 | $11.32 | 9,142 | — | — |
| 1991-01-17 | $10.82 | $11.19 | 42,348 | — | — |
| 1991-01-16 | $9.99 | $10.33 | 34,152 | — | — |
| 1991-01-15 | $10.23 | $10.58 | 4,308 | — | — |
| 1991-01-14 | $10.23 | $10.58 | 2,732 | — | — |
| 1991-01-11 | $9.99 | $10.33 | 7,356 | — | — |
| 1991-01-10 | $9.87 | $10.21 | 11,244 | — | — |
| 1991-01-09 | $9.87 | $10.21 | 2,312 | — | — |
| 1991-01-08 | $9.75 | $10.09 | 16,813 | — | — |
| 1991-01-07 | $9.75 | $10.09 | 7,881 | — | — |
| 1991-01-04 | $9.75 | $10.09 | 24,169 | — | — |
| 1991-01-03 | $9.75 | $10.09 | 8,302 | — | — |
| 1991-01-02 | $10.11 | $10.46 | 9,668 | — | — |