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 | $17.08 | $21.05 | 437,156 | — | — |
| 1991-12-30 | $16.56 | $20.41 | 372,296 | — | — |
| 1991-12-27 | $16.13 | $19.87 | 353,703 | — | — |
| 1991-12-26 | $16.54 | $20.26 | 366,243 | — | — |
| 1991-12-24 | $16.22 | $19.87 | 165,609 | — | — |
| 1991-12-23 | $15.87 | $19.44 | 425,049 | — | — |
| 1991-12-20 | $15.41 | $18.88 | 968,144 | — | — |
| 1991-12-19 | $15.12 | $18.52 | 1,112,998 | — | — |
| 1991-12-18 | $15.47 | $18.95 | 236,523 | — | — |
| 1991-12-17 | $15.67 | $19.20 | 233,496 | — | — |
| 1991-12-16 | $15.73 | $19.27 | 425,914 | — | — |
| 1991-12-13 | $15.58 | $19.09 | 716,919 | — | — |
| 1991-12-12 | $15.61 | $19.13 | 818,101 | — | — |
| 1991-12-11 | $15.84 | $19.41 | 433,265 | — | — |
| 1991-12-10 | $16.10 | $19.73 | 440,183 | — | — |
| 1991-12-09 | $15.96 | $19.55 | 238,685 | — | — |
| 1991-12-06 | $15.64 | $19.16 | 487,747 | — | — |
| 1991-12-05 | $15.70 | $19.23 | 566,444 | — | — |
| 1991-12-04 | $15.81 | $19.37 | 1,377,194 | — | — |
| 1991-12-03 | $15.90 | $19.48 | 422,455 | — | — |
| 1991-12-02 | $15.49 | $18.98 | 535,311 | — | — |
| 1991-11-29 | $15.00 | $18.38 | 131,882 | — | — |
| 1991-11-27 | $15.00 | $18.38 | 681,895 | — | — |
| 1991-11-26 | $15.00 | $18.38 | 814,209 | — | — |
| 1991-11-25 | $15.03 | $18.42 | 486,882 | — | — |
| 1991-11-22 | $15.41 | $18.88 | 705,677 | — | — |
| 1991-11-21 | $15.52 | $19.02 | 363,648 | — | — |
| 1991-11-20 | $15.64 | $19.16 | 215,768 | — | — |
| 1991-11-19 | $15.41 | $18.88 | 813,344 | — | — |
| 1991-11-18 | $15.61 | $19.13 | 473,478 | — | — |
| 1991-11-15 | $15.84 | $19.41 | 367,540 | — | — |
| 1991-11-14 | $16.56 | $20.29 | 431,103 | — | — |
| 1991-11-13 | $16.65 | $20.40 | 485,153 | — | — |
| 1991-11-12 | $16.65 | $20.40 | 522,772 | — | — |
| 1991-11-11 | $16.10 | $19.73 | 187,229 | — | — |
| 1991-11-08 | $15.76 | $19.30 | 496,395 | — | — |
| 1991-11-07 | $15.78 | $19.34 | 520,177 | — | — |
| 1991-11-06 | $15.52 | $19.02 | 690,543 | — | — |
| 1991-11-05 | $15.70 | $19.23 | 268,520 | — | — |
| 1991-11-04 | $15.90 | $19.48 | 233,928 | — | — |
| 1991-11-01 | $15.96 | $19.55 | 655,086 | — | — |
| 1991-10-31 | $15.87 | $19.44 | 406,456 | — | — |
| 1991-10-30 | $15.99 | $19.59 | 326,894 | — | — |
| 1991-10-29 | $15.90 | $19.48 | 246,900 | — | — |
| 1991-10-28 | $15.70 | $19.23 | 296,626 | — | — |
| 1991-10-25 | $15.67 | $19.20 | 319,976 | — | — |
| 1991-10-24 | $16.07 | $19.69 | 149,610 | — | — |
| 1991-10-23 | $16.19 | $19.83 | 475,208 | — | — |
| 1991-10-22 | $16.22 | $19.87 | 262,467 | — | — |
| 1991-10-21 | $16.54 | $20.26 | 210,579 | — | — |
| 1991-10-18 | $16.65 | $20.40 | 436,292 | — | — |
| 1991-10-17 | $16.54 | $20.26 | 550,878 | — | — |
| 1991-10-16 | $16.65 | $20.40 | 482,558 | — | — |
| 1991-10-15 | $16.28 | $19.94 | 560,823 | — | — |
| 1991-10-14 | $16.07 | $19.69 | 447,534 | — | — |
| 1991-10-11 | $15.76 | $19.30 | 508,070 | — | — |
| 1991-10-10 | $15.61 | $19.13 | 373,161 | — | — |
| 1991-10-09 | $15.38 | $18.84 | 335,975 | — | — |
| 1991-10-08 | $15.18 | $18.59 | 183,770 | — | — |
| 1991-10-07 | $15.44 | $18.91 | 243,009 | — | — |
| 1991-10-04 | $15.49 | $18.98 | 402,132 | — | — |
| 1991-10-03 | $15.44 | $18.91 | 362,784 | — | — |
| 1991-10-02 | $15.35 | $18.81 | 401,700 | — | — |
| 1991-10-01 | $15.76 | $19.30 | 638,222 | — | — |
| 1991-09-30 | $15.52 | $19.02 | 593,253 | — | — |
| 1991-09-27 | $15.32 | $18.66 | 623,088 | — | — |
| 1991-09-26 | $15.21 | $18.52 | 797,778 | — | — |
| 1991-09-25 | $14.69 | $17.89 | 1,204,234 | — | — |
| 1991-09-24 | $14.92 | $18.17 | 326,462 | — | — |
| 1991-09-23 | $14.97 | $18.24 | 640,384 | — | — |
| 1991-09-20 | $15.06 | $18.34 | 1,061,974 | — | — |
| 1991-09-19 | $15.15 | $18.45 | 449,696 | — | — |
| 1991-09-18 | $15.15 | $18.45 | 962,090 | — | — |
| 1991-09-17 | $15.23 | $18.56 | 373,161 | — | — |
| 1991-09-16 | $15.49 | $18.87 | 349,812 | — | — |
| 1991-09-13 | $15.52 | $18.91 | 237,820 | — | — |
| 1991-09-12 | $15.55 | $18.94 | 105,073 | — | — |
| 1991-09-11 | $15.58 | $18.98 | 89,507 | — | — |
| 1991-09-10 | $15.44 | $18.80 | 249,062 | — | — |
| 1991-09-09 | $15.55 | $18.94 | 348,514 | — | — |
| 1991-09-06 | $15.64 | $19.05 | 252,089 | — | — |
| 1991-09-05 | $15.67 | $19.08 | 512,394 | — | — |
| 1991-09-04 | $15.47 | $18.84 | 187,662 | — | — |
| 1991-09-03 | $15.49 | $18.87 | 422,022 | — | — |
| 1991-08-30 | $15.90 | $19.37 | 203,660 | — | — |
| 1991-08-29 | $15.90 | $19.37 | 213,173 | — | — |
| 1991-08-28 | $15.90 | $19.37 | 288,411 | — | — |
| 1991-08-27 | $16.02 | $19.51 | 320,841 | — | — |
| 1991-08-26 | $16.07 | $19.58 | 357,595 | — | — |
| 1991-08-23 | $15.99 | $19.47 | 524,934 | — | — |
| 1991-08-22 | $15.61 | $19.01 | 560,823 | — | — |
| 1991-08-21 | $15.21 | $18.52 | 847,072 | — | — |
| 1991-08-20 | $14.89 | $18.13 | 528,393 | — | — |
| 1991-08-19 | $14.63 | $17.82 | 652,059 | — | — |
| 1991-08-16 | $15.03 | $18.31 | 623,953 | — | — |
| 1991-08-15 | $15.03 | $18.31 | 471,748 | — | — |
| 1991-08-14 | $15.06 | $18.34 | 1,274,715 | — | — |
| 1991-08-13 | $14.95 | $18.20 | 652,059 | — | — |
| 1991-08-12 | $15.32 | $18.66 | 355,865 | — | — |
| 1991-08-09 | $15.35 | $18.70 | 823,722 | — | — |
| 1991-08-08 | $15.52 | $18.91 | 649,032 | — | — |
| 1991-08-07 | $15.38 | $18.73 | 518,015 | — | — |
| 1991-08-06 | $15.29 | $18.63 | 604,928 | — | — |
| 1991-08-05 | $15.03 | $18.31 | 492,504 | — | — |
| 1991-08-02 | $15.41 | $18.77 | 687,084 | — | — |
| 1991-08-01 | $15.47 | $18.84 | 809,885 | — | — |
| 1991-07-31 | $15.47 | $18.84 | 849,666 | — | — |
| 1991-07-30 | $15.49 | $18.87 | 783,076 | — | — |
| 1991-07-29 | $15.09 | $18.38 | 456,182 | — | — |
| 1991-07-26 | $14.57 | $17.75 | 472,181 | — | — |
| 1991-07-25 | $14.31 | $17.43 | 1,427,785 | — | — |
| 1991-07-24 | $14.22 | $17.32 | 1,498,698 | — | — |
| 1991-07-23 | $14.48 | $17.64 | 529,258 | — | — |
| 1991-07-22 | $14.83 | $18.06 | 936,578 | — | — |
| 1991-07-19 | $15.32 | $18.66 | 271,980 | — | — |
| 1991-07-18 | $15.55 | $18.94 | 299,653 | — | — |
| 1991-07-17 | $15.38 | $18.73 | 374,026 | — | — |
| 1991-07-16 | $15.44 | $18.80 | 365,810 | — | — |
| 1991-07-15 | $15.41 | $18.77 | 452,723 | — | — |
| 1991-07-12 | $15.47 | $18.84 | 696,596 | — | — |
| 1991-07-11 | $15.38 | $18.73 | 323,003 | — | — |
| 1991-07-10 | $15.52 | $18.91 | 434,994 | — | — |
| 1991-07-09 | $15.70 | $19.12 | 531,420 | — | — |
| 1991-07-08 | $15.78 | $19.22 | 154,799 | — | — |
| 1991-07-05 | $15.93 | $19.40 | 171,230 | — | — |
| 1991-07-03 | $15.87 | $19.33 | 204,093 | — | — |
| 1991-07-02 | $16.13 | $19.65 | 495,963 | — | — |
| 1991-07-01 | $16.19 | $19.72 | 665,031 | — | — |
| 1991-06-28 | $15.58 | $18.98 | 204,093 | — | — |
| 1991-06-27 | $15.87 | $19.22 | 218,794 | — | — |
| 1991-06-26 | $15.64 | $18.94 | 358,027 | — | — |
| 1991-06-25 | $15.84 | $19.19 | 482,126 | — | — |
| 1991-06-24 | $15.96 | $19.33 | 226,578 | — | — |
| 1991-06-21 | $16.16 | $19.57 | 893,338 | — | — |
| 1991-06-20 | $16.25 | $19.68 | 327,327 | — | — |
| 1991-06-19 | $16.10 | $19.50 | 351,109 | — | — |
| 1991-06-18 | $15.93 | $19.29 | 743,728 | — | — |
| 1991-06-17 | $16.07 | $19.47 | 335,110 | — | — |
| 1991-06-14 | $16.19 | $19.61 | 334,245 | — | — |
| 1991-06-13 | $16.19 | $19.61 | 321,706 | — | — |
| 1991-06-12 | $15.96 | $19.33 | 395,214 | — | — |
| 1991-06-11 | $16.39 | $19.85 | 188,094 | — | — |
| 1991-06-10 | $16.51 | $19.99 | 336,840 | — | — |
| 1991-06-07 | $16.54 | $20.03 | 433,697 | — | — |
| 1991-06-06 | $16.85 | $20.41 | 400,402 | — | — |
| 1991-06-05 | $17.06 | $20.66 | 250,792 | — | — |
| 1991-06-04 | $16.91 | $20.48 | 822,425 | — | — |
| 1991-06-03 | $16.82 | $20.38 | 654,221 | — | — |
| 1991-05-31 | $16.39 | $19.85 | 1,021,329 | — | — |
| 1991-05-30 | $16.30 | $19.75 | 619,629 | — | — |
| 1991-05-29 | $15.93 | $19.29 | 1,067,163 | — | — |
| 1991-05-28 | $15.87 | $19.22 | 234,361 | — | — |
| 1991-05-24 | $15.73 | $19.05 | 231,334 | — | — |
| 1991-05-23 | $15.38 | $18.62 | 355,865 | — | — |
| 1991-05-22 | $15.49 | $18.77 | 251,224 | — | — |
| 1991-05-21 | $15.29 | $18.52 | 315,220 | — | — |
| 1991-05-20 | $15.29 | $18.52 | 558,661 | — | — |
| 1991-05-17 | $15.15 | $18.34 | 269,818 | — | — |
| 1991-05-16 | $15.47 | $18.73 | 296,194 | — | — |
| 1991-05-15 | $15.32 | $18.55 | 186,797 | — | — |
| 1991-05-14 | $15.09 | $18.27 | 185,500 | — | — |
| 1991-05-13 | $15.23 | $18.45 | 444,940 | — | — |
| 1991-05-10 | $15.21 | $18.41 | 463,965 | — | — |
| 1991-05-09 | $15.49 | $18.77 | 592,388 | — | — |
| 1991-05-08 | $15.00 | $18.17 | 492,504 | — | — |
| 1991-05-07 | $14.57 | $17.64 | 357,162 | — | — |
| 1991-05-06 | $14.57 | $17.64 | 116,748 | — | — |
| 1991-05-03 | $14.80 | $17.92 | 479,099 | — | — |
| 1991-05-02 | $14.86 | $17.99 | 703,515 | — | — |
| 1991-05-01 | $14.57 | $17.64 | 906,310 | — | — |
| 1991-04-30 | $14.43 | $17.47 | 370,999 | — | — |
| 1991-04-29 | $14.25 | $17.26 | 576,822 | — | — |
| 1991-04-26 | $14.45 | $17.50 | 399,105 | — | — |
| 1991-04-25 | $14.54 | $17.61 | 302,248 | — | — |
| 1991-04-24 | $14.74 | $17.85 | 457,047 | — | — |
| 1991-04-23 | $14.77 | $17.89 | 461,371 | — | — |
| 1991-04-22 | $15.12 | $18.31 | 404,294 | — | — |
| 1991-04-19 | $15.49 | $18.77 | 968,576 | — | — |
| 1991-04-18 | $15.09 | $18.27 | 413,807 | — | — |
| 1991-04-17 | $15.26 | $18.48 | 784,806 | — | — |
| 1991-04-16 | $15.35 | $18.59 | 599,739 | — | — |
| 1991-04-15 | $15.23 | $18.45 | 217,065 | — | — |
| 1991-04-12 | $15.23 | $18.45 | 232,199 | — | — |
| 1991-04-11 | $15.15 | $18.34 | 370,999 | — | — |
| 1991-04-10 | $15.18 | $18.38 | 284,952 | — | — |
| 1991-04-09 | $15.41 | $18.66 | 246,900 | — | — |
| 1991-04-08 | $15.70 | $19.01 | 101,182 | — | — |
| 1991-04-05 | $15.73 | $19.05 | 195,445 | — | — |
| 1991-04-04 | $16.04 | $19.43 | 297,924 | — | — |
| 1991-04-03 | $15.84 | $19.19 | 552,175 | — | — |
| 1991-04-02 | $15.70 | $19.01 | 466,560 | — | — |
| 1991-04-01 | $15.44 | $18.70 | 306,572 | — | — |
| 1991-03-28 | $15.67 | $18.87 | 805,561 | — | — |
| 1991-03-27 | $15.67 | $18.87 | 724,270 | — | — |
| 1991-03-26 | $15.41 | $18.56 | 608,387 | — | — |
| 1991-03-25 | $14.63 | $17.62 | 414,239 | — | — |
| 1991-03-22 | $14.25 | $17.17 | 374,026 | — | — |
| 1991-03-21 | $14.17 | $17.06 | 874,745 | — | — |
| 1991-03-20 | $14.34 | $17.27 | 229,604 | — | — |
| 1991-03-19 | $14.34 | $17.27 | 164,744 | — | — |
| 1991-03-18 | $14.48 | $17.45 | 355,000 | — | — |
| 1991-03-15 | $14.74 | $17.76 | 486,018 | — | — |
| 1991-03-14 | $14.97 | $18.04 | 818,533 | — | — |
| 1991-03-13 | $14.92 | $17.97 | 757,132 | — | — |
| 1991-03-12 | $15.21 | $18.32 | 535,744 | — | — |
| 1991-03-11 | $15.55 | $18.73 | 536,608 | — | — |
| 1991-03-08 | $15.70 | $18.91 | 1,033,868 | — | — |
| 1991-03-07 | $15.81 | $19.05 | 1,498,698 | — | — |
| 1991-03-06 | $15.81 | $19.05 | 1,802,243 | — | — |
| 1991-03-05 | $15.41 | $18.56 | 588,496 | — | — |
| 1991-03-04 | $14.92 | $17.97 | 357,595 | — | — |
| 1991-03-01 | $14.77 | $17.79 | 388,295 | — | — |
| 1991-02-28 | $14.86 | $17.90 | 755,835 | — | — |
| 1991-02-27 | $14.51 | $17.48 | 489,044 | — | — |
| 1991-02-26 | $14.31 | $17.24 | 768,807 | — | — |
| 1991-02-25 | $14.48 | $17.45 | 680,165 | — | — |
| 1991-02-22 | $13.85 | $16.68 | 612,711 | — | — |
| 1991-02-21 | $13.85 | $16.68 | 348,514 | — | — |
| 1991-02-20 | $13.79 | $16.61 | 387,863 | — | — |
| 1991-02-19 | $13.88 | $16.72 | 710,001 | — | — |
| 1991-02-15 | $13.90 | $16.75 | 885,988 | — | — |
| 1991-02-14 | $13.73 | $16.54 | 592,388 | — | — |
| 1991-02-13 | $13.90 | $16.75 | 438,021 | — | — |
| 1991-02-12 | $14.05 | $16.92 | 1,314,064 | — | — |
| 1991-02-11 | $13.93 | $16.78 | 705,244 | — | — |
| 1991-02-08 | $13.53 | $16.30 | 832,802 | — | — |
| 1991-02-07 | $13.82 | $16.65 | 1,294,606 | — | — |
| 1991-02-06 | $13.82 | $16.65 | 1,051,597 | — | — |
| 1991-02-05 | $13.76 | $16.58 | 1,546,695 | — | — |
| 1991-02-04 | $13.56 | $16.33 | 1,323,576 | — | — |
| 1991-02-01 | $13.59 | $16.37 | 726,864 | — | — |
| 1991-01-31 | $13.64 | $16.44 | 441,480 | — | — |
| 1991-01-30 | $13.56 | $16.33 | 1,175,263 | — | — |
| 1991-01-29 | $13.62 | $16.40 | 446,669 | — | — |
| 1991-01-28 | $13.67 | $16.47 | 880,799 | — | — |
| 1991-01-25 | $13.67 | $16.47 | 1,431,676 | — | — |
| 1991-01-24 | $13.85 | $16.68 | 789,995 | — | — |
| 1991-01-23 | $13.15 | $15.84 | 362,784 | — | — |
| 1991-01-22 | $13.15 | $15.84 | 730,756 | — | — |
| 1991-01-21 | $13.27 | $15.98 | 328,192 | — | — |
| 1991-01-18 | $13.47 | $16.23 | 714,757 | — | — |
| 1991-01-17 | $13.30 | $16.02 | 1,380,653 | — | — |
| 1991-01-16 | $12.49 | $15.04 | 370,999 | — | — |
| 1991-01-15 | $12.52 | $15.08 | 213,606 | — | — |
| 1991-01-14 | $12.34 | $14.87 | 400,402 | — | — |
| 1991-01-11 | $12.40 | $14.94 | 943,497 | — | — |
| 1991-01-10 | $12.20 | $14.70 | 761,456 | — | — |
| 1991-01-09 | $11.88 | $14.31 | 924,471 | — | — |
| 1991-01-08 | $12.05 | $14.52 | 594,550 | — | — |
| 1991-01-07 | $12.11 | $14.59 | 351,974 | — | — |
| 1991-01-04 | $12.20 | $14.70 | 729,891 | — | — |
| 1991-01-03 | $12.46 | $15.01 | 243,441 | — | — |
| 1991-01-02 | $12.63 | $15.22 | 349,379 | — | — |