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
- 1978-01-03 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 | $15.63 | $32.77 | 268,800 | — | — |
| 1991-12-30 | $15.25 | $31.99 | 222,900 | — | — |
| 1991-12-27 | $15.33 | $32.16 | 229,500 | — | — |
| 1991-12-26 | $15.29 | $32.08 | 122,400 | — | — |
| 1991-12-24 | $15.54 | $32.60 | 62,100 | — | — |
| 1991-12-23 | $15.46 | $32.42 | 173,700 | — | — |
| 1991-12-20 | $15.33 | $32.16 | 227,700 | — | — |
| 1991-12-19 | $15.21 | $31.90 | 234,300 | — | — |
| 1991-12-18 | $15.54 | $32.60 | 216,600 | — | — |
| 1991-12-17 | $15.38 | $32.25 | 319,500 | — | — |
| 1991-12-16 | $15.71 | $32.95 | 164,400 | — | — |
| 1991-12-13 | $15.92 | $33.39 | 113,400 | — | — |
| 1991-12-12 | $15.92 | $33.39 | 324,600 | — | — |
| 1991-12-11 | $16.42 | $34.44 | 287,700 | — | — |
| 1991-12-10 | $16.67 | $34.96 | 169,800 | — | — |
| 1991-12-09 | $16.83 | $35.31 | 335,700 | — | — |
| 1991-12-06 | $16.63 | $34.87 | 231,600 | — | — |
| 1991-12-05 | $16.58 | $34.78 | 162,300 | — | — |
| 1991-12-04 | $16.33 | $34.26 | 128,400 | — | — |
| 1991-12-03 | $16.38 | $34.35 | 104,400 | — | — |
| 1991-12-02 | $16.63 | $34.87 | 161,100 | — | — |
| 1991-11-29 | $16.75 | $35.13 | 213,000 | — | — |
| 1991-11-27 | $16.67 | $34.96 | 221,700 | — | — |
| 1991-11-26 | $16.58 | $34.78 | 491,400 | — | — |
| 1991-11-25 | $17.17 | $36.01 | 537,300 | — | — |
| 1991-11-22 | $17.08 | $35.83 | 403,800 | — | — |
| 1991-11-21 | $16.75 | $35.13 | 684,600 | — | — |
| 1991-11-20 | $16.00 | $33.56 | 254,400 | — | — |
| 1991-11-19 | $16.21 | $34.00 | 399,600 | — | — |
| 1991-11-18 | $16.04 | $33.65 | 399,600 | — | — |
| 1991-11-15 | $15.83 | $33.21 | 510,300 | — | — |
| 1991-11-14 | $15.50 | $31.99 | 177,000 | — | — |
| 1991-11-13 | $15.63 | $32.25 | 76,500 | — | — |
| 1991-11-12 | $15.54 | $32.07 | 140,100 | — | — |
| 1991-11-11 | $15.67 | $32.33 | 98,400 | — | — |
| 1991-11-08 | $15.50 | $31.99 | 160,200 | — | — |
| 1991-11-07 | $15.54 | $32.07 | 52,800 | — | — |
| 1991-11-06 | $15.67 | $32.33 | 172,800 | — | — |
| 1991-11-05 | $15.63 | $32.25 | 164,700 | — | — |
| 1991-11-04 | $15.83 | $32.68 | 96,900 | — | — |
| 1991-11-01 | $15.88 | $32.76 | 123,000 | — | — |
| 1991-10-31 | $15.88 | $32.76 | 100,500 | — | — |
| 1991-10-30 | $16.04 | $33.11 | 99,000 | — | — |
| 1991-10-29 | $16.21 | $33.45 | 169,200 | — | — |
| 1991-10-28 | $16.04 | $33.11 | 168,000 | — | — |
| 1991-10-25 | $16.38 | $33.79 | 117,900 | — | — |
| 1991-10-24 | $16.46 | $33.97 | 68,100 | — | — |
| 1991-10-23 | $16.54 | $34.14 | 96,600 | — | — |
| 1991-10-22 | $16.79 | $34.65 | 148,500 | — | — |
| 1991-10-21 | $16.67 | $34.40 | 379,200 | — | — |
| 1991-10-18 | $16.83 | $34.74 | 498,900 | — | — |
| 1991-10-17 | $16.46 | $33.97 | 250,500 | — | — |
| 1991-10-16 | $16.17 | $33.36 | 239,400 | — | — |
| 1991-10-15 | $15.71 | $32.42 | 124,200 | — | — |
| 1991-10-14 | $15.67 | $32.33 | 68,100 | — | — |
| 1991-10-11 | $15.92 | $32.85 | 291,000 | — | — |
| 1991-10-10 | $15.67 | $32.33 | 106,500 | — | — |
| 1991-10-09 | $15.92 | $32.85 | 436,800 | — | — |
| 1991-10-08 | $16.08 | $33.19 | 128,100 | — | — |
| 1991-10-07 | $16.46 | $33.97 | 148,200 | — | — |
| 1991-10-04 | $16.63 | $34.31 | 329,400 | — | — |
| 1991-10-03 | $16.46 | $33.97 | 303,000 | — | — |
| 1991-10-02 | $16.13 | $33.28 | 139,500 | — | — |
| 1991-10-01 | $15.96 | $32.93 | 79,800 | — | — |
| 1991-09-30 | $16.08 | $33.19 | 349,200 | — | — |
| 1991-09-27 | $15.67 | $32.33 | 191,100 | — | — |
| 1991-09-26 | $15.75 | $32.50 | 82,800 | — | — |
| 1991-09-25 | $15.96 | $32.93 | 230,400 | — | — |
| 1991-09-24 | $15.96 | $32.93 | 501,900 | — | — |
| 1991-09-23 | $15.46 | $31.90 | 252,600 | — | — |
| 1991-09-20 | $15.08 | $31.13 | 95,100 | — | — |
| 1991-09-19 | $15.29 | $31.56 | 68,100 | — | — |
| 1991-09-18 | $15.54 | $32.07 | 128,100 | — | — |
| 1991-09-17 | $15.29 | $31.56 | 102,900 | — | — |
| 1991-09-16 | $15.17 | $31.30 | 111,600 | — | — |
| 1991-09-13 | $15.25 | $31.47 | 54,300 | — | — |
| 1991-09-12 | $15.21 | $31.39 | 149,700 | — | — |
| 1991-09-11 | $15.21 | $31.39 | 99,000 | — | — |
| 1991-09-10 | $15.50 | $31.99 | 234,300 | — | — |
| 1991-09-09 | $15.58 | $32.16 | 394,200 | — | — |
| 1991-09-06 | $15.25 | $31.47 | 188,100 | — | — |
| 1991-09-05 | $14.92 | $30.78 | 75,900 | — | — |
| 1991-09-04 | $15.17 | $31.30 | 124,800 | — | — |
| 1991-09-03 | $15.17 | $31.30 | 361,800 | — | — |
| 1991-08-30 | $14.71 | $30.35 | 652,200 | — | — |
| 1991-08-29 | $14.88 | $30.70 | 339,300 | — | — |
| 1991-08-28 | $15.21 | $31.39 | 188,700 | — | — |
| 1991-08-27 | $15.42 | $31.82 | 160,800 | — | — |
| 1991-08-26 | $15.50 | $31.99 | 192,300 | — | — |
| 1991-08-23 | $15.54 | $32.07 | 221,100 | — | — |
| 1991-08-22 | $15.50 | $31.99 | 301,800 | — | — |
| 1991-08-21 | $15.54 | $32.07 | 291,900 | — | — |
| 1991-08-20 | $16.21 | $33.45 | 393,300 | — | — |
| 1991-08-19 | $16.42 | $33.88 | 698,100 | — | — |
| 1991-08-16 | $16.50 | $34.05 | 200,100 | — | — |
| 1991-08-15 | $16.67 | $33.88 | 171,900 | — | — |
| 1991-08-14 | $16.63 | $33.80 | 300,600 | — | — |
| 1991-08-13 | $16.50 | $33.54 | 141,600 | — | — |
| 1991-08-12 | $16.79 | $34.13 | 29,400 | — | — |
| 1991-08-09 | $16.83 | $34.22 | 39,300 | — | — |
| 1991-08-08 | $16.79 | $34.13 | 130,500 | — | — |
| 1991-08-07 | $16.75 | $34.05 | 75,900 | — | — |
| 1991-08-06 | $16.67 | $33.88 | 137,100 | — | — |
| 1991-08-05 | $16.75 | $34.05 | 123,000 | — | — |
| 1991-08-02 | $16.71 | $33.96 | 461,400 | — | — |
| 1991-08-01 | $16.83 | $34.22 | 167,400 | — | — |
| 1991-07-31 | $16.75 | $34.05 | 87,300 | — | — |
| 1991-07-30 | $16.58 | $33.71 | 258,300 | — | — |
| 1991-07-29 | $16.75 | $34.05 | 283,500 | — | — |
| 1991-07-26 | $16.83 | $34.22 | 380,400 | — | — |
| 1991-07-25 | $16.71 | $33.96 | 181,800 | — | — |
| 1991-07-24 | $16.75 | $34.05 | 363,300 | — | — |
| 1991-07-23 | $17.13 | $34.81 | 345,000 | — | — |
| 1991-07-22 | $17.25 | $35.07 | 340,500 | — | — |
| 1991-07-19 | $17.50 | $35.57 | 123,000 | — | — |
| 1991-07-18 | $17.67 | $35.91 | 262,200 | — | — |
| 1991-07-17 | $17.83 | $36.25 | 241,800 | — | — |
| 1991-07-16 | $17.63 | $35.83 | 343,200 | — | — |
| 1991-07-15 | $17.96 | $36.51 | 189,000 | — | — |
| 1991-07-12 | $17.96 | $36.51 | 149,700 | — | — |
| 1991-07-11 | $17.83 | $36.25 | 312,000 | — | — |
| 1991-07-10 | $18.29 | $37.18 | 734,700 | — | — |
| 1991-07-09 | $18.17 | $36.93 | 446,700 | — | — |
| 1991-07-08 | $18.17 | $36.93 | 287,700 | — | — |
| 1991-07-05 | $18.08 | $36.76 | 421,200 | — | — |
| 1991-07-03 | $17.83 | $36.25 | 526,200 | — | — |
| 1991-07-02 | $17.29 | $35.15 | 232,500 | — | — |
| 1991-07-01 | $17.46 | $35.49 | 702,300 | — | — |
| 1991-06-28 | $17.50 | $35.57 | 768,300 | — | — |
| 1991-06-27 | $17.21 | $34.98 | 357,000 | — | — |
| 1991-06-26 | $17.08 | $34.73 | 556,800 | — | — |
| 1991-06-25 | $16.63 | $33.80 | 136,800 | — | — |
| 1991-06-24 | $16.50 | $33.54 | 301,800 | — | — |
| 1991-06-21 | $16.63 | $33.80 | 291,600 | — | — |
| 1991-06-20 | $16.71 | $33.96 | 239,100 | — | — |
| 1991-06-19 | $16.88 | $34.30 | 344,700 | — | — |
| 1991-06-18 | $16.58 | $33.71 | 309,900 | — | — |
| 1991-06-17 | $16.42 | $33.37 | 129,600 | — | — |
| 1991-06-14 | $16.25 | $33.03 | 291,000 | — | — |
| 1991-06-13 | $16.63 | $33.80 | 246,300 | — | — |
| 1991-06-12 | $16.58 | $33.71 | 365,400 | — | — |
| 1991-06-11 | $16.83 | $34.22 | 303,000 | — | — |
| 1991-06-10 | $16.83 | $34.22 | 731,400 | — | — |
| 1991-06-07 | $16.63 | $33.80 | 667,500 | — | — |
| 1991-06-06 | $16.83 | $34.22 | 655,500 | — | — |
| 1991-06-05 | $15.92 | $32.36 | 194,100 | — | — |
| 1991-06-04 | $15.67 | $31.85 | 256,200 | — | — |
| 1991-06-03 | $15.88 | $32.27 | 428,100 | — | — |
| 1991-05-31 | $16.04 | $32.61 | 252,000 | — | — |
| 1991-05-30 | $16.29 | $33.12 | 516,300 | — | — |
| 1991-05-29 | $15.83 | $32.19 | 643,800 | — | — |
| 1991-05-28 | $15.67 | $31.85 | 439,200 | — | — |
| 1991-05-24 | $15.04 | $30.58 | 104,700 | — | — |
| 1991-05-23 | $15.00 | $30.49 | 128,100 | — | — |
| 1991-05-22 | $15.00 | $30.49 | 217,500 | — | — |
| 1991-05-21 | $15.00 | $30.49 | 93,300 | — | — |
| 1991-05-20 | $15.04 | $30.58 | 228,900 | — | — |
| 1991-05-17 | $15.04 | $30.58 | 141,000 | — | — |
| 1991-05-16 | $15.13 | $30.75 | 149,100 | — | — |
| 1991-05-15 | $15.33 | $31.17 | 535,200 | — | — |
| 1991-05-14 | $15.04 | $30.58 | 426,900 | — | — |
| 1991-05-13 | $15.13 | $30.75 | 197,700 | — | — |
| 1991-05-10 | $15.13 | $30.24 | 155,100 | — | — |
| 1991-05-09 | $15.33 | $30.65 | 149,700 | — | — |
| 1991-05-08 | $15.33 | $30.65 | 212,400 | — | — |
| 1991-05-07 | $15.21 | $30.40 | 163,800 | — | — |
| 1991-05-06 | $15.13 | $30.24 | 84,900 | — | — |
| 1991-05-03 | $15.00 | $29.99 | 147,000 | — | — |
| 1991-05-02 | $15.08 | $30.15 | 71,100 | — | — |
| 1991-05-01 | $15.04 | $30.07 | 50,700 | — | — |
| 1991-04-30 | $15.13 | $30.24 | 155,400 | — | — |
| 1991-04-29 | $15.00 | $29.99 | 51,300 | — | — |
| 1991-04-26 | $14.96 | $29.90 | 82,500 | — | — |
| 1991-04-25 | $14.88 | $29.74 | 119,700 | — | — |
| 1991-04-24 | $15.08 | $30.15 | 87,600 | — | — |
| 1991-04-23 | $15.13 | $30.24 | 297,900 | — | — |
| 1991-04-22 | $15.17 | $30.32 | 224,700 | — | — |
| 1991-04-19 | $14.92 | $29.82 | 239,400 | — | — |
| 1991-04-18 | $14.88 | $29.74 | 383,700 | — | — |
| 1991-04-17 | $15.08 | $30.15 | 184,500 | — | — |
| 1991-04-16 | $14.96 | $29.90 | 159,900 | — | — |
| 1991-04-15 | $14.96 | $29.90 | 222,600 | — | — |
| 1991-04-12 | $15.17 | $30.32 | 166,500 | — | — |
| 1991-04-11 | $15.46 | $30.90 | 134,100 | — | — |
| 1991-04-10 | $15.58 | $31.15 | 179,700 | — | — |
| 1991-04-09 | $15.71 | $31.40 | 392,700 | — | — |
| 1991-04-08 | $15.50 | $30.99 | 217,200 | — | — |
| 1991-04-05 | $15.33 | $30.65 | 164,700 | — | — |
| 1991-04-04 | $15.46 | $30.90 | 164,400 | — | — |
| 1991-04-03 | $15.42 | $30.82 | 245,400 | — | — |
| 1991-04-02 | $15.29 | $30.57 | 145,200 | — | — |
| 1991-04-01 | $15.21 | $30.40 | 271,800 | — | — |
| 1991-03-28 | $14.83 | $29.65 | 298,200 | — | — |
| 1991-03-27 | $14.67 | $29.32 | 493,800 | — | — |
| 1991-03-26 | $14.71 | $29.40 | 255,900 | — | — |
| 1991-03-25 | $14.92 | $29.82 | 190,500 | — | — |
| 1991-03-22 | $15.08 | $30.15 | 203,100 | — | — |
| 1991-03-21 | $15.04 | $30.07 | 170,700 | — | — |
| 1991-03-20 | $14.96 | $29.90 | 189,000 | — | — |
| 1991-03-19 | $15.00 | $29.99 | 261,000 | — | — |
| 1991-03-18 | $14.83 | $29.65 | 253,800 | — | — |
| 1991-03-15 | $15.08 | $30.15 | 114,900 | — | — |
| 1991-03-14 | $15.33 | $30.65 | 182,100 | — | — |
| 1991-03-13 | $15.50 | $30.99 | 140,700 | — | — |
| 1991-03-12 | $15.33 | $30.65 | 249,300 | — | — |
| 1991-03-11 | $15.42 | $30.82 | 365,100 | — | — |
| 1991-03-08 | $15.75 | $31.49 | 452,400 | — | — |
| 1991-03-07 | $15.33 | $30.65 | 234,300 | — | — |
| 1991-03-06 | $15.58 | $31.15 | 809,700 | — | — |
| 1991-03-05 | $15.21 | $30.40 | 262,800 | — | — |
| 1991-03-04 | $15.42 | $30.82 | 313,500 | — | — |
| 1991-03-01 | $14.96 | $29.90 | 184,200 | — | — |
| 1991-02-28 | $15.08 | $30.15 | 448,500 | — | — |
| 1991-02-27 | $14.54 | $29.07 | 200,100 | — | — |
| 1991-02-26 | $14.29 | $28.57 | 121,500 | — | — |
| 1991-02-25 | $14.04 | $28.07 | 202,200 | — | — |
| 1991-02-22 | $14.08 | $28.16 | 312,000 | — | — |
| 1991-02-21 | $14.33 | $28.65 | 286,200 | — | — |
| 1991-02-20 | $14.46 | $28.90 | 243,000 | — | — |
| 1991-02-19 | $14.50 | $28.99 | 343,500 | — | — |
| 1991-02-15 | $14.33 | $28.65 | 302,700 | — | — |
| 1991-02-14 | $14.92 | $29.32 | 225,000 | — | — |
| 1991-02-13 | $15.08 | $29.65 | 145,200 | — | — |
| 1991-02-12 | $15.13 | $29.73 | 402,900 | — | — |
| 1991-02-11 | $14.67 | $28.83 | 180,300 | — | — |
| 1991-02-08 | $14.75 | $28.99 | 281,700 | — | — |
| 1991-02-07 | $14.96 | $29.40 | 555,900 | — | — |
| 1991-02-06 | $14.54 | $28.58 | 372,000 | — | — |
| 1991-02-05 | $14.00 | $27.52 | 232,800 | — | — |
| 1991-02-04 | $13.96 | $27.44 | 210,000 | — | — |
| 1991-02-01 | $14.08 | $27.68 | 154,200 | — | — |
| 1991-01-31 | $13.96 | $27.44 | 198,300 | — | — |
| 1991-01-30 | $13.92 | $27.36 | 307,200 | — | — |
| 1991-01-29 | $14.25 | $28.01 | 139,500 | — | — |
| 1991-01-28 | $14.21 | $27.93 | 209,100 | — | — |
| 1991-01-25 | $14.25 | $28.01 | 166,500 | — | — |
| 1991-01-24 | $14.13 | $27.77 | 369,300 | — | — |
| 1991-01-23 | $14.58 | $28.67 | 108,900 | — | — |
| 1991-01-22 | $14.67 | $28.83 | 206,400 | — | — |
| 1991-01-21 | $14.29 | $28.09 | 270,900 | — | — |
| 1991-01-18 | $14.42 | $28.34 | 479,700 | — | — |
| 1991-01-17 | $14.38 | $28.26 | 788,400 | — | — |
| 1991-01-16 | $15.71 | $30.88 | 404,100 | — | — |
| 1991-01-15 | $15.63 | $30.71 | 330,000 | — | — |
| 1991-01-14 | $15.67 | $30.80 | 572,700 | — | — |
| 1991-01-11 | $15.63 | $30.71 | 293,400 | — | — |
| 1991-01-10 | $15.63 | $30.71 | 196,500 | — | — |
| 1991-01-09 | $15.96 | $31.37 | 778,500 | — | — |
| 1991-01-08 | $15.79 | $31.04 | 444,600 | — | — |
| 1991-01-07 | $15.79 | $31.04 | 584,700 | — | — |
| 1991-01-04 | $14.92 | $29.32 | 179,100 | — | — |
| 1991-01-03 | $15.04 | $29.57 | 177,300 | — | — |
| 1991-01-02 | $15.17 | $29.81 | 476,400 | — | — |