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
- 1980-06-02 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 | $11.74 | $15.70 | 186,300 | — | — |
| 1991-12-30 | $11.74 | $15.70 | 388,800 | — | — |
| 1991-12-27 | $11.41 | $15.25 | 334,463 | — | — |
| 1991-12-26 | $11.26 | $15.05 | 362,813 | — | — |
| 1991-12-24 | $11.19 | $14.96 | 165,375 | — | — |
| 1991-12-23 | $11.33 | $15.15 | 427,950 | — | — |
| 1991-12-20 | $11.15 | $14.91 | 417,825 | — | — |
| 1991-12-19 | $11.30 | $15.10 | 118,800 | — | — |
| 1991-12-18 | $11.41 | $15.25 | 135,000 | — | — |
| 1991-12-17 | $11.44 | $15.30 | 247,050 | — | — |
| 1991-12-16 | $11.48 | $15.35 | 227,813 | — | — |
| 1991-12-13 | $11.44 | $15.30 | 174,825 | — | — |
| 1991-12-12 | $11.52 | $15.40 | 86,063 | — | — |
| 1991-12-11 | $11.52 | $15.40 | 465,413 | — | — |
| 1991-12-10 | $11.59 | $15.50 | 152,550 | — | — |
| 1991-12-09 | $11.63 | $15.55 | 357,750 | — | — |
| 1991-12-06 | $11.37 | $15.20 | 187,988 | — | — |
| 1991-12-05 | $11.19 | $14.96 | 125,213 | — | — |
| 1991-12-04 | $11.19 | $14.96 | 226,125 | — | — |
| 1991-12-03 | $10.89 | $14.56 | 307,463 | — | — |
| 1991-12-02 | $10.81 | $14.46 | 145,800 | — | — |
| 1991-11-29 | $10.93 | $14.61 | 60,750 | — | — |
| 1991-11-27 | $10.81 | $14.46 | 82,350 | — | — |
| 1991-11-26 | $10.56 | $14.11 | 76,950 | — | — |
| 1991-11-25 | $10.67 | $14.26 | 89,438 | — | — |
| 1991-11-22 | $10.67 | $14.26 | 60,413 | — | — |
| 1991-11-21 | $10.70 | $14.31 | 116,775 | — | — |
| 1991-11-20 | $10.74 | $14.36 | 164,700 | — | — |
| 1991-11-19 | $10.89 | $14.56 | 376,313 | — | — |
| 1991-11-18 | $11.19 | $14.96 | 186,638 | — | — |
| 1991-11-15 | $11.33 | $15.15 | 261,900 | — | — |
| 1991-11-14 | $11.41 | $15.25 | 541,013 | — | — |
| 1991-11-13 | $11.59 | $15.50 | 645,300 | — | — |
| 1991-11-12 | $11.44 | $15.30 | 68,850 | — | — |
| 1991-11-11 | $11.44 | $15.30 | 105,300 | — | — |
| 1991-11-08 | $11.44 | $15.30 | 395,213 | — | — |
| 1991-11-07 | $11.37 | $15.20 | 216,338 | — | — |
| 1991-11-06 | $11.30 | $15.10 | 106,988 | — | — |
| 1991-11-05 | $11.19 | $14.96 | 62,438 | — | — |
| 1991-11-04 | $11.33 | $15.15 | 186,975 | — | — |
| 1991-11-01 | $11.52 | $15.40 | 142,088 | — | — |
| 1991-10-31 | $11.15 | $14.91 | 236,250 | — | — |
| 1991-10-30 | $11.11 | $14.86 | 233,550 | — | — |
| 1991-10-29 | $11.15 | $14.75 | 342,563 | — | — |
| 1991-10-28 | $11.04 | $14.60 | 87,750 | — | — |
| 1991-10-25 | $10.85 | $14.36 | 62,100 | — | — |
| 1991-10-24 | $10.85 | $14.36 | 81,675 | — | — |
| 1991-10-23 | $10.63 | $14.06 | 147,488 | — | — |
| 1991-10-22 | $10.67 | $14.11 | 146,813 | — | — |
| 1991-10-21 | $10.78 | $14.26 | 78,300 | — | — |
| 1991-10-18 | $10.81 | $14.31 | 306,450 | — | — |
| 1991-10-17 | $11.00 | $14.55 | 45,225 | — | — |
| 1991-10-16 | $11.07 | $14.65 | 61,763 | — | — |
| 1991-10-15 | $11.00 | $14.55 | 222,750 | — | — |
| 1991-10-14 | $10.63 | $14.06 | 116,775 | — | — |
| 1991-10-11 | $10.52 | $13.91 | 48,600 | — | — |
| 1991-10-10 | $10.52 | $13.91 | 226,800 | — | — |
| 1991-10-09 | $10.48 | $13.87 | 175,163 | — | — |
| 1991-10-08 | $10.74 | $14.21 | 92,813 | — | — |
| 1991-10-07 | $10.74 | $14.21 | 109,350 | — | — |
| 1991-10-04 | $10.93 | $14.45 | 104,625 | — | — |
| 1991-10-03 | $10.96 | $14.50 | 133,988 | — | — |
| 1991-10-02 | $10.93 | $14.45 | 123,863 | — | — |
| 1991-10-01 | $11.11 | $14.70 | 414,113 | — | — |
| 1991-09-30 | $10.96 | $14.50 | 180,563 | — | — |
| 1991-09-27 | $10.89 | $14.40 | 268,313 | — | — |
| 1991-09-26 | $10.85 | $14.36 | 203,175 | — | — |
| 1991-09-25 | $10.89 | $14.40 | 111,375 | — | — |
| 1991-09-24 | $10.85 | $14.36 | 79,650 | — | — |
| 1991-09-23 | $10.81 | $14.31 | 194,400 | — | — |
| 1991-09-20 | $10.96 | $14.50 | 254,475 | — | — |
| 1991-09-19 | $10.89 | $14.40 | 187,650 | — | — |
| 1991-09-18 | $10.59 | $14.01 | 304,763 | — | — |
| 1991-09-17 | $10.63 | $14.06 | 297,338 | — | — |
| 1991-09-16 | $10.44 | $13.82 | 131,625 | — | — |
| 1991-09-13 | $10.52 | $13.91 | 96,863 | — | — |
| 1991-09-12 | $10.74 | $14.21 | 52,988 | — | — |
| 1991-09-11 | $10.59 | $14.01 | 66,825 | — | — |
| 1991-09-10 | $10.67 | $14.11 | 73,913 | — | — |
| 1991-09-09 | $10.67 | $14.11 | 199,463 | — | — |
| 1991-09-06 | $10.81 | $14.31 | 266,625 | — | — |
| 1991-09-05 | $10.85 | $14.36 | 169,425 | — | — |
| 1991-09-04 | $11.00 | $14.55 | 244,688 | — | — |
| 1991-09-03 | $11.22 | $14.85 | 125,550 | — | — |
| 1991-08-30 | $11.22 | $14.85 | 114,075 | — | — |
| 1991-08-29 | $11.11 | $14.70 | 128,588 | — | — |
| 1991-08-28 | $11.15 | $14.75 | 137,363 | — | — |
| 1991-08-27 | $11.30 | $14.94 | 1,121,513 | — | — |
| 1991-08-26 | $11.33 | $14.99 | 166,388 | — | — |
| 1991-08-23 | $11.33 | $14.99 | 155,925 | — | — |
| 1991-08-22 | $11.37 | $15.04 | 239,288 | — | — |
| 1991-08-21 | $11.30 | $14.94 | 227,138 | — | — |
| 1991-08-20 | $11.22 | $14.85 | 199,800 | — | — |
| 1991-08-19 | $11.22 | $14.85 | 238,613 | — | — |
| 1991-08-16 | $11.48 | $15.19 | 187,988 | — | — |
| 1991-08-15 | $11.44 | $15.14 | 330,075 | — | — |
| 1991-08-14 | $11.41 | $15.09 | 216,338 | — | — |
| 1991-08-13 | $11.37 | $15.04 | 108,000 | — | — |
| 1991-08-12 | $11.26 | $14.89 | 48,600 | — | — |
| 1991-08-09 | $11.11 | $14.70 | 208,575 | — | — |
| 1991-08-08 | $11.07 | $14.65 | 116,775 | — | — |
| 1991-08-07 | $11.19 | $14.80 | 57,038 | — | — |
| 1991-08-06 | $11.37 | $15.04 | 103,950 | — | — |
| 1991-08-05 | $11.33 | $14.99 | 34,763 | — | — |
| 1991-08-02 | $11.44 | $15.14 | 46,913 | — | — |
| 1991-08-01 | $11.37 | $15.04 | 48,938 | — | — |
| 1991-07-31 | $11.30 | $14.94 | 103,275 | — | — |
| 1991-07-30 | $11.52 | $15.08 | 146,138 | — | — |
| 1991-07-29 | $11.19 | $14.64 | 394,200 | — | — |
| 1991-07-26 | $11.30 | $14.79 | 244,688 | — | — |
| 1991-07-25 | $11.41 | $14.93 | 265,275 | — | — |
| 1991-07-24 | $11.52 | $15.08 | 547,425 | — | — |
| 1991-07-23 | $11.93 | $15.61 | 313,538 | — | — |
| 1991-07-22 | $11.89 | $15.57 | 52,650 | — | — |
| 1991-07-19 | $11.81 | $15.47 | 72,225 | — | — |
| 1991-07-18 | $11.70 | $15.32 | 111,713 | — | — |
| 1991-07-17 | $11.67 | $15.27 | 66,825 | — | — |
| 1991-07-16 | $11.74 | $15.37 | 121,838 | — | — |
| 1991-07-15 | $11.85 | $15.52 | 167,400 | — | — |
| 1991-07-12 | $11.59 | $15.18 | 180,563 | — | — |
| 1991-07-11 | $11.41 | $14.93 | 54,000 | — | — |
| 1991-07-10 | $11.44 | $14.98 | 160,988 | — | — |
| 1991-07-09 | $11.41 | $14.93 | 50,963 | — | — |
| 1991-07-08 | $11.48 | $15.03 | 194,738 | — | — |
| 1991-07-05 | $11.41 | $14.93 | 145,125 | — | — |
| 1991-07-03 | $11.41 | $14.93 | 123,188 | — | — |
| 1991-07-02 | $11.44 | $14.98 | 90,450 | — | — |
| 1991-07-01 | $11.37 | $14.89 | 153,900 | — | — |
| 1991-06-28 | $11.19 | $14.64 | 113,063 | — | — |
| 1991-06-27 | $11.11 | $14.55 | 40,163 | — | — |
| 1991-06-26 | $11.07 | $14.50 | 80,325 | — | — |
| 1991-06-25 | $11.11 | $14.55 | 267,975 | — | — |
| 1991-06-24 | $11.15 | $14.60 | 54,338 | — | — |
| 1991-06-21 | $11.19 | $14.64 | 227,813 | — | — |
| 1991-06-20 | $11.33 | $14.84 | 85,725 | — | — |
| 1991-06-19 | $11.37 | $14.89 | 151,875 | — | — |
| 1991-06-18 | $11.41 | $14.93 | 118,463 | — | — |
| 1991-06-17 | $11.33 | $14.84 | 183,600 | — | — |
| 1991-06-14 | $11.44 | $14.98 | 121,838 | — | — |
| 1991-06-13 | $11.48 | $15.03 | 262,238 | — | — |
| 1991-06-12 | $11.52 | $15.08 | 178,200 | — | — |
| 1991-06-11 | $11.56 | $15.13 | 171,113 | — | — |
| 1991-06-10 | $11.67 | $15.27 | 325,350 | — | — |
| 1991-06-07 | $11.93 | $15.61 | 113,400 | — | — |
| 1991-06-06 | $12.15 | $15.90 | 74,250 | — | — |
| 1991-06-05 | $12.22 | $16.00 | 206,550 | — | — |
| 1991-06-04 | $12.22 | $16.00 | 98,888 | — | — |
| 1991-06-03 | $12.11 | $15.86 | 185,963 | — | — |
| 1991-05-31 | $12.11 | $15.86 | 186,300 | — | — |
| 1991-05-30 | $12.00 | $15.71 | 183,600 | — | — |
| 1991-05-29 | $11.85 | $15.52 | 134,325 | — | — |
| 1991-05-28 | $11.85 | $15.52 | 159,638 | — | — |
| 1991-05-24 | $11.44 | $14.98 | 76,275 | — | — |
| 1991-05-23 | $11.30 | $14.79 | 208,575 | — | — |
| 1991-05-22 | $11.33 | $14.84 | 232,538 | — | — |
| 1991-05-21 | $11.44 | $14.98 | 126,225 | — | — |
| 1991-05-20 | $11.30 | $14.79 | 88,425 | — | — |
| 1991-05-17 | $11.22 | $14.69 | 233,550 | — | — |
| 1991-05-16 | $11.19 | $14.64 | 71,888 | — | — |
| 1991-05-15 | $11.19 | $14.64 | 257,513 | — | — |
| 1991-05-14 | $11.48 | $15.03 | 182,925 | — | — |
| 1991-05-13 | $11.59 | $15.18 | 47,588 | — | — |
| 1991-05-10 | $11.56 | $15.13 | 143,100 | — | — |
| 1991-05-09 | $11.56 | $15.13 | 70,875 | — | — |
| 1991-05-08 | $11.56 | $15.13 | 101,925 | — | — |
| 1991-05-07 | $11.37 | $14.89 | 57,038 | — | — |
| 1991-05-06 | $11.22 | $14.69 | 715,163 | — | — |
| 1991-05-03 | $11.15 | $14.60 | 183,263 | — | — |
| 1991-05-02 | $11.22 | $14.69 | 246,375 | — | — |
| 1991-05-01 | $10.93 | $14.30 | 217,350 | — | — |
| 1991-04-30 | $10.93 | $14.15 | 136,350 | — | — |
| 1991-04-29 | $11.19 | $14.49 | 51,638 | — | — |
| 1991-04-26 | $11.33 | $14.68 | 111,038 | — | — |
| 1991-04-25 | $11.41 | $14.77 | 216,675 | — | — |
| 1991-04-24 | $11.44 | $14.82 | 56,700 | — | — |
| 1991-04-23 | $11.33 | $14.68 | 302,400 | — | — |
| 1991-04-22 | $11.44 | $14.82 | 394,200 | — | — |
| 1991-04-19 | $11.56 | $14.96 | 324,000 | — | — |
| 1991-04-18 | $11.59 | $15.01 | 177,525 | — | — |
| 1991-04-17 | $11.48 | $14.87 | 436,050 | — | — |
| 1991-04-16 | $11.48 | $14.87 | 143,775 | — | — |
| 1991-04-15 | $11.41 | $14.77 | 161,325 | — | — |
| 1991-04-12 | $11.33 | $14.68 | 209,925 | — | — |
| 1991-04-11 | $11.37 | $14.72 | 75,938 | — | — |
| 1991-04-10 | $11.26 | $14.58 | 75,263 | — | — |
| 1991-04-09 | $11.26 | $14.58 | 213,300 | — | — |
| 1991-04-08 | $11.33 | $14.68 | 209,250 | — | — |
| 1991-04-05 | $11.26 | $14.58 | 490,725 | — | — |
| 1991-04-04 | $11.15 | $14.44 | 340,875 | — | — |
| 1991-04-03 | $11.26 | $14.58 | 1,009,463 | — | — |
| 1991-04-02 | $11.11 | $14.39 | 172,800 | — | — |
| 1991-04-01 | $11.11 | $14.39 | 249,413 | — | — |
| 1991-03-28 | $10.93 | $14.15 | 121,163 | — | — |
| 1991-03-27 | $10.85 | $14.05 | 235,913 | — | — |
| 1991-03-26 | $10.74 | $13.91 | 119,138 | — | — |
| 1991-03-25 | $10.74 | $13.91 | 118,463 | — | — |
| 1991-03-22 | $10.56 | $13.67 | 81,675 | — | — |
| 1991-03-21 | $10.63 | $13.77 | 189,675 | — | — |
| 1991-03-20 | $10.56 | $13.67 | 144,788 | — | — |
| 1991-03-19 | $10.56 | $13.67 | 350,325 | — | — |
| 1991-03-18 | $10.52 | $13.62 | 343,575 | — | — |
| 1991-03-15 | $10.48 | $13.57 | 83,700 | — | — |
| 1991-03-14 | $10.81 | $14.01 | 312,863 | — | — |
| 1991-03-13 | $10.93 | $14.15 | 168,413 | — | — |
| 1991-03-12 | $10.93 | $14.15 | 133,988 | — | — |
| 1991-03-11 | $11.00 | $14.25 | 106,650 | — | — |
| 1991-03-08 | $11.00 | $14.25 | 73,238 | — | — |
| 1991-03-07 | $10.96 | $14.20 | 232,875 | — | — |
| 1991-03-06 | $10.96 | $14.20 | 134,325 | — | — |
| 1991-03-05 | $10.81 | $14.01 | 316,238 | — | — |
| 1991-03-04 | $10.41 | $13.48 | 159,300 | — | — |
| 1991-03-01 | $10.22 | $13.24 | 74,925 | — | — |
| 1991-02-28 | $10.30 | $13.33 | 55,350 | — | — |
| 1991-02-27 | $10.44 | $13.53 | 171,113 | — | — |
| 1991-02-26 | $10.07 | $13.05 | 295,650 | — | — |
| 1991-02-25 | $10.15 | $13.14 | 698,963 | — | — |
| 1991-02-22 | $10.33 | $13.38 | 89,775 | — | — |
| 1991-02-21 | $10.33 | $13.38 | 316,575 | — | — |
| 1991-02-20 | $10.22 | $13.24 | 701,663 | — | — |
| 1991-02-19 | $10.52 | $13.62 | 268,988 | — | — |
| 1991-02-15 | $10.89 | $14.10 | 421,538 | — | — |
| 1991-02-14 | $11.07 | $14.34 | 511,650 | — | — |
| 1991-02-13 | $10.67 | $13.81 | 308,813 | — | — |
| 1991-02-12 | $10.26 | $13.29 | 794,138 | — | — |
| 1991-02-11 | $10.22 | $13.24 | 323,325 | — | — |
| 1991-02-08 | $10.22 | $13.24 | 142,088 | — | — |
| 1991-02-07 | $10.37 | $13.43 | 375,975 | — | — |
| 1991-02-06 | $10.37 | $13.43 | 381,038 | — | — |
| 1991-02-05 | $10.07 | $13.05 | 414,788 | — | — |
| 1991-02-04 | $9.81 | $12.71 | 182,925 | — | — |
| 1991-02-01 | $9.52 | $12.33 | 182,250 | — | — |
| 1991-01-31 | $9.70 | $12.57 | 811,013 | — | — |
| 1991-01-30 | $9.70 | $12.42 | 259,538 | — | — |
| 1991-01-29 | $9.48 | $12.14 | 335,138 | — | — |
| 1991-01-28 | $9.56 | $12.23 | 177,525 | — | — |
| 1991-01-25 | $9.52 | $12.18 | 302,063 | — | — |
| 1991-01-24 | $9.30 | $11.90 | 1,196,100 | — | — |
| 1991-01-23 | $9.04 | $11.57 | 158,625 | — | — |
| 1991-01-22 | $8.89 | $11.38 | 372,263 | — | — |
| 1991-01-21 | $9.19 | $11.76 | 217,688 | — | — |
| 1991-01-18 | $9.44 | $12.09 | 418,163 | — | — |
| 1991-01-17 | $10.22 | $13.08 | 356,738 | — | — |
| 1991-01-16 | $9.96 | $12.75 | 35,100 | — | — |
| 1991-01-15 | $10.00 | $12.80 | 70,875 | — | — |
| 1991-01-14 | $10.11 | $12.94 | 60,413 | — | — |
| 1991-01-11 | $10.19 | $13.04 | 289,238 | — | — |
| 1991-01-10 | $10.22 | $13.08 | 292,275 | — | — |
| 1991-01-09 | $10.26 | $13.13 | 362,813 | — | — |
| 1991-01-08 | $10.22 | $13.08 | 70,875 | — | — |
| 1991-01-07 | $10.26 | $13.13 | 83,025 | — | — |
| 1991-01-04 | $10.26 | $13.13 | 72,900 | — | — |
| 1991-01-03 | $10.37 | $13.27 | 198,450 | — | — |
| 1991-01-02 | $10.26 | $13.13 | 288,225 | — | — |