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 | $11.36 | $15.95 | 455,732 | — | — |
| 1991-12-30 | $11.31 | $15.88 | 315,042 | — | — |
| 1991-12-27 | $10.79 | $15.15 | 145,950 | — | — |
| 1991-12-26 | $10.79 | $15.15 | 154,891 | — | — |
| 1991-12-24 | $10.70 | $15.02 | 157,784 | — | — |
| 1991-12-23 | $10.74 | $15.08 | 998,772 | — | — |
| 1991-12-20 | $10.50 | $14.75 | 1,220,721 | — | — |
| 1991-12-19 | $10.31 | $14.48 | 76,262 | — | — |
| 1991-12-18 | $10.22 | $14.35 | 322,142 | — | — |
| 1991-12-17 | $10.12 | $14.22 | 253,769 | — | — |
| 1991-12-16 | $10.17 | $14.28 | 238,780 | — | — |
| 1991-12-13 | $10.17 | $14.28 | 322,405 | — | — |
| 1991-12-12 | $10.17 | $14.28 | 323,194 | — | — |
| 1991-12-11 | $10.08 | $14.15 | 303,208 | — | — |
| 1991-12-10 | $10.12 | $14.22 | 472,300 | — | — |
| 1991-12-09 | $10.17 | $14.28 | 318,197 | — | — |
| 1991-12-06 | $10.27 | $14.42 | 386,570 | — | — |
| 1991-12-05 | $10.46 | $14.68 | 183,555 | — | — |
| 1991-12-04 | $10.55 | $14.82 | 308,730 | — | — |
| 1991-12-03 | $10.65 | $14.95 | 383,678 | — | — |
| 1991-12-02 | $10.65 | $14.95 | 264,025 | — | — |
| 1991-11-29 | $10.65 | $14.95 | 106,241 | — | — |
| 1991-11-27 | $10.65 | $14.95 | 187,237 | — | — |
| 1991-11-26 | $11.03 | $15.48 | 220,108 | — | — |
| 1991-11-25 | $10.84 | $15.22 | 272,703 | — | — |
| 1991-11-22 | $11.03 | $15.48 | 90,726 | — | — |
| 1991-11-21 | $11.03 | $15.48 | 102,560 | — | — |
| 1991-11-20 | $11.03 | $15.48 | 364,218 | — | — |
| 1991-11-19 | $10.98 | $15.42 | 290,322 | — | — |
| 1991-11-18 | $11.17 | $15.68 | 458,625 | — | — |
| 1991-11-15 | $11.36 | $15.95 | 268,759 | — | — |
| 1991-11-14 | $11.36 | $15.95 | 417,601 | — | — |
| 1991-11-13 | $11.46 | $15.95 | 850,718 | — | — |
| 1991-11-12 | $11.55 | $16.08 | 358,695 | — | — |
| 1991-11-11 | $11.31 | $15.75 | 200,123 | — | — |
| 1991-11-08 | $11.17 | $15.55 | 473,615 | — | — |
| 1991-11-07 | $11.03 | $15.35 | 658,485 | — | — |
| 1991-11-06 | $11.03 | $15.35 | 1,294,880 | — | — |
| 1991-11-05 | $10.84 | $15.09 | 451,262 | — | — |
| 1991-11-04 | $10.84 | $15.09 | 750,262 | — | — |
| 1991-11-01 | $10.89 | $15.16 | 500,964 | — | — |
| 1991-10-31 | $11.03 | $15.35 | 605,101 | — | — |
| 1991-10-30 | $10.98 | $15.29 | 585,378 | — | — |
| 1991-10-29 | $10.84 | $15.09 | 149,369 | — | — |
| 1991-10-28 | $10.93 | $15.22 | 277,174 | — | — |
| 1991-10-25 | $10.60 | $14.76 | 337,132 | — | — |
| 1991-10-24 | $10.84 | $15.09 | 338,972 | — | — |
| 1991-10-23 | $10.84 | $15.09 | 454,680 | — | — |
| 1991-10-22 | $10.70 | $14.89 | 270,599 | — | — |
| 1991-10-21 | $10.93 | $15.22 | 428,646 | — | — |
| 1991-10-18 | $10.70 | $14.89 | 128,068 | — | — |
| 1991-10-17 | $10.84 | $15.09 | 373,685 | — | — |
| 1991-10-16 | $10.79 | $15.02 | 112,027 | — | — |
| 1991-10-15 | $10.74 | $14.96 | 177,770 | — | — |
| 1991-10-14 | $10.70 | $14.89 | 37,605 | — | — |
| 1991-10-11 | $10.70 | $14.89 | 209,853 | — | — |
| 1991-10-10 | $10.74 | $14.96 | 117,286 | — | — |
| 1991-10-09 | $10.60 | $14.76 | 178,033 | — | — |
| 1991-10-08 | $10.84 | $15.09 | 179,348 | — | — |
| 1991-10-07 | $10.70 | $14.89 | 358,958 | — | — |
| 1991-10-04 | $11.27 | $15.69 | 102,034 | — | — |
| 1991-10-03 | $11.31 | $15.75 | 124,649 | — | — |
| 1991-10-02 | $11.31 | $15.75 | 217,216 | — | — |
| 1991-10-01 | $11.50 | $16.02 | 145,424 | — | — |
| 1991-09-30 | $11.55 | $16.08 | 211,956 | — | — |
| 1991-09-27 | $11.31 | $15.75 | 188,026 | — | — |
| 1991-09-26 | $11.41 | $15.88 | 113,341 | — | — |
| 1991-09-25 | $11.36 | $15.82 | 122,282 | — | — |
| 1991-09-24 | $11.60 | $16.15 | 44,705 | — | — |
| 1991-09-23 | $11.55 | $16.08 | 49,439 | — | — |
| 1991-09-20 | $11.60 | $16.15 | 227,735 | — | — |
| 1991-09-19 | $11.60 | $16.15 | 74,684 | — | — |
| 1991-09-18 | $11.69 | $16.28 | 94,670 | — | — |
| 1991-09-17 | $11.69 | $16.28 | 236,939 | — | — |
| 1991-09-16 | $11.69 | $16.28 | 221,423 | — | — |
| 1991-09-13 | $11.60 | $16.15 | 207,223 | — | — |
| 1991-09-12 | $11.65 | $16.22 | 64,165 | — | — |
| 1991-09-11 | $11.79 | $16.41 | 668,215 | — | — |
| 1991-09-10 | $11.60 | $16.15 | 265,077 | — | — |
| 1991-09-09 | $11.65 | $16.22 | 102,822 | — | — |
| 1991-09-06 | $11.65 | $16.22 | 87,570 | — | — |
| 1991-09-05 | $11.69 | $16.28 | 213,797 | — | — |
| 1991-09-04 | $11.79 | $16.41 | 317,146 | — | — |
| 1991-09-03 | $11.79 | $16.41 | 205,908 | — | — |
| 1991-08-30 | $11.69 | $16.28 | 59,958 | — | — |
| 1991-08-29 | $11.65 | $16.22 | 238,780 | — | — |
| 1991-08-28 | $11.60 | $16.15 | 125,175 | — | — |
| 1991-08-27 | $11.36 | $15.82 | 176,981 | — | — |
| 1991-08-26 | $11.41 | $15.88 | 64,428 | — | — |
| 1991-08-23 | $11.46 | $15.95 | 103,085 | — | — |
| 1991-08-22 | $11.41 | $15.88 | 260,606 | — | — |
| 1991-08-21 | $11.17 | $15.55 | 453,892 | — | — |
| 1991-08-20 | $10.98 | $15.29 | 98,615 | — | — |
| 1991-08-19 | $10.84 | $15.09 | 329,768 | — | — |
| 1991-08-16 | $11.17 | $15.55 | 344,758 | — | — |
| 1991-08-15 | $11.60 | $16.02 | 118,075 | — | — |
| 1991-08-14 | $11.55 | $15.95 | 288,744 | — | — |
| 1991-08-13 | $11.65 | $16.08 | 283,748 | — | — |
| 1991-08-12 | $11.69 | $16.15 | 61,799 | — | — |
| 1991-08-09 | $11.69 | $16.15 | 123,860 | — | — |
| 1991-08-08 | $11.74 | $16.21 | 118,075 | — | — |
| 1991-08-07 | $11.74 | $16.21 | 79,155 | — | — |
| 1991-08-06 | $11.69 | $16.15 | 229,313 | — | — |
| 1991-08-05 | $11.55 | $15.95 | 315,568 | — | — |
| 1991-08-02 | $11.69 | $16.15 | 171,984 | — | — |
| 1991-08-01 | $11.74 | $16.21 | 451,262 | — | — |
| 1991-07-31 | $11.69 | $16.15 | 218,005 | — | — |
| 1991-07-30 | $11.36 | $15.69 | 448,369 | — | — |
| 1991-07-29 | $11.27 | $15.56 | 98,089 | — | — |
| 1991-07-26 | $11.41 | $15.75 | 112,027 | — | — |
| 1991-07-25 | $11.79 | $16.28 | 124,649 | — | — |
| 1991-07-24 | $11.60 | $16.02 | 125,175 | — | — |
| 1991-07-23 | $11.69 | $16.15 | 199,860 | — | — |
| 1991-07-22 | $11.74 | $16.21 | 138,324 | — | — |
| 1991-07-19 | $11.65 | $16.08 | 405,242 | — | — |
| 1991-07-18 | $11.55 | $15.95 | 222,212 | — | — |
| 1991-07-17 | $11.60 | $16.02 | 288,481 | — | — |
| 1991-07-16 | $11.27 | $15.56 | 179,874 | — | — |
| 1991-07-15 | $11.36 | $15.69 | 143,846 | — | — |
| 1991-07-12 | $11.69 | $16.15 | 274,807 | — | — |
| 1991-07-11 | $11.65 | $16.08 | 133,853 | — | — |
| 1991-07-10 | $11.60 | $16.02 | 144,635 | — | — |
| 1991-07-09 | $11.65 | $16.08 | 488,604 | — | — |
| 1991-07-08 | $11.79 | $16.28 | 305,312 | — | — |
| 1991-07-05 | $11.74 | $16.21 | 93,881 | — | — |
| 1991-07-03 | $11.79 | $16.28 | 249,299 | — | — |
| 1991-07-02 | $11.88 | $16.41 | 211,167 | — | — |
| 1991-07-01 | $11.65 | $16.08 | 459,151 | — | — |
| 1991-06-28 | $11.55 | $15.95 | 215,901 | — | — |
| 1991-06-27 | $11.88 | $16.41 | 460,466 | — | — |
| 1991-06-26 | $11.84 | $16.34 | 360,010 | — | — |
| 1991-06-25 | $11.84 | $16.34 | 79,155 | — | — |
| 1991-06-24 | $11.69 | $16.15 | 100,982 | — | — |
| 1991-06-21 | $11.88 | $16.41 | 249,561 | — | — |
| 1991-06-20 | $11.84 | $16.34 | 489,919 | — | — |
| 1991-06-19 | $11.84 | $16.34 | 361,588 | — | — |
| 1991-06-18 | $11.93 | $16.48 | 316,883 | — | — |
| 1991-06-17 | $12.31 | $17.00 | 296,371 | — | — |
| 1991-06-14 | $12.26 | $16.94 | 231,153 | — | — |
| 1991-06-13 | $12.03 | $16.61 | 115,182 | — | — |
| 1991-06-12 | $11.84 | $16.34 | 333,450 | — | — |
| 1991-06-11 | $11.98 | $16.54 | 201,700 | — | — |
| 1991-06-10 | $11.84 | $16.34 | 299,526 | — | — |
| 1991-06-07 | $11.79 | $16.28 | 388,411 | — | — |
| 1991-06-06 | $12.17 | $16.80 | 98,878 | — | — |
| 1991-06-05 | $12.36 | $17.07 | 97,563 | — | — |
| 1991-06-04 | $12.36 | $17.07 | 93,092 | — | — |
| 1991-06-03 | $12.41 | $17.13 | 151,473 | — | — |
| 1991-05-31 | $12.36 | $17.07 | 127,279 | — | — |
| 1991-05-30 | $12.26 | $16.94 | 265,077 | — | — |
| 1991-05-29 | $12.36 | $17.07 | 263,499 | — | — |
| 1991-05-28 | $12.26 | $16.94 | 205,645 | — | — |
| 1991-05-24 | $12.03 | $16.61 | 250,876 | — | — |
| 1991-05-23 | $11.79 | $16.28 | 356,066 | — | — |
| 1991-05-22 | $11.60 | $16.02 | 225,105 | — | — |
| 1991-05-21 | $11.88 | $16.28 | 101,508 | — | — |
| 1991-05-20 | $11.93 | $16.34 | 251,402 | — | — |
| 1991-05-17 | $12.22 | $16.73 | 108,345 | — | — |
| 1991-05-16 | $12.26 | $16.80 | 275,859 | — | — |
| 1991-05-15 | $12.31 | $16.87 | 305,575 | — | — |
| 1991-05-14 | $12.17 | $16.67 | 216,427 | — | — |
| 1991-05-13 | $12.64 | $17.32 | 93,092 | — | — |
| 1991-05-10 | $12.45 | $17.06 | 104,137 | — | — |
| 1991-05-09 | $12.93 | $17.71 | 259,817 | — | — |
| 1991-05-08 | $12.83 | $17.58 | 107,293 | — | — |
| 1991-05-07 | $12.74 | $17.45 | 274,807 | — | — |
| 1991-05-06 | $12.83 | $17.58 | 138,061 | — | — |
| 1991-05-03 | $12.83 | $17.58 | 46,020 | — | — |
| 1991-05-02 | $12.88 | $17.65 | 369,477 | — | — |
| 1991-05-01 | $12.88 | $17.65 | 358,432 | — | — |
| 1991-04-30 | $12.74 | $17.45 | 529,102 | — | — |
| 1991-04-29 | $12.74 | $17.45 | 555,136 | — | — |
| 1991-04-26 | $12.93 | $17.71 | 540,936 | — | — |
| 1991-04-25 | $12.83 | $17.58 | 325,561 | — | — |
| 1991-04-24 | $12.93 | $17.71 | 403,401 | — | — |
| 1991-04-23 | $12.98 | $17.78 | 532,784 | — | — |
| 1991-04-22 | $13.12 | $17.97 | 570,652 | — | — |
| 1991-04-19 | $12.50 | $17.13 | 182,766 | — | — |
| 1991-04-18 | $12.45 | $17.06 | 285,589 | — | — |
| 1991-04-17 | $12.74 | $17.45 | 382,889 | — | — |
| 1991-04-16 | $12.74 | $17.45 | 351,069 | — | — |
| 1991-04-15 | $12.41 | $17.00 | 121,757 | — | — |
| 1991-04-12 | $12.26 | $16.80 | 177,507 | — | — |
| 1991-04-11 | $12.26 | $16.80 | 223,264 | — | — |
| 1991-04-10 | $12.07 | $16.54 | 321,353 | — | — |
| 1991-04-09 | $12.03 | $16.47 | 196,441 | — | — |
| 1991-04-08 | $11.93 | $16.34 | 311,097 | — | — |
| 1991-04-05 | $12.03 | $16.47 | 311,886 | — | — |
| 1991-04-04 | $11.98 | $16.41 | 425,228 | — | — |
| 1991-04-03 | $11.55 | $15.82 | 512,535 | — | — |
| 1991-04-02 | $11.36 | $15.56 | 299,263 | — | — |
| 1991-04-01 | $11.41 | $15.63 | 361,588 | — | — |
| 1991-03-28 | $11.74 | $16.08 | 134,379 | — | — |
| 1991-03-27 | $11.79 | $16.15 | 399,719 | — | — |
| 1991-03-26 | $11.98 | $16.41 | 119,127 | — | — |
| 1991-03-25 | $12.03 | $16.47 | 70,477 | — | — |
| 1991-03-22 | $12.03 | $16.47 | 124,649 | — | — |
| 1991-03-21 | $12.03 | $16.47 | 106,241 | — | — |
| 1991-03-20 | $12.03 | $16.47 | 212,219 | — | — |
| 1991-03-19 | $12.07 | $16.54 | 163,832 | — | — |
| 1991-03-18 | $12.31 | $16.87 | 58,117 | — | — |
| 1991-03-15 | $12.41 | $17.00 | 416,812 | — | — |
| 1991-03-14 | $12.31 | $16.87 | 184,607 | — | — |
| 1991-03-13 | $12.45 | $17.06 | 72,581 | — | — |
| 1991-03-12 | $12.17 | $16.67 | 305,049 | — | — |
| 1991-03-11 | $12.31 | $16.87 | 554,084 | — | — |
| 1991-03-08 | $12.60 | $17.26 | 261,921 | — | — |
| 1991-03-07 | $12.79 | $17.52 | 1,133,151 | — | — |
| 1991-03-06 | $13.02 | $17.84 | 586,167 | — | — |
| 1991-03-05 | $13.02 | $17.84 | 758,940 | — | — |
| 1991-03-04 | $12.98 | $17.78 | 434,169 | — | — |
| 1991-03-01 | $12.83 | $17.58 | 497,282 | — | — |
| 1991-02-28 | $12.79 | $17.52 | 857,029 | — | — |
| 1991-02-27 | $12.03 | $16.47 | 305,049 | — | — |
| 1991-02-26 | $11.74 | $16.08 | 378,944 | — | — |
| 1991-02-25 | $11.88 | $16.28 | 156,469 | — | — |
| 1991-02-22 | $11.84 | $16.21 | 143,320 | — | — |
| 1991-02-21 | $11.84 | $16.21 | 191,444 | — | — |
| 1991-02-20 | $11.74 | $16.08 | 193,811 | — | — |
| 1991-02-19 | $11.41 | $15.63 | 386,570 | — | — |
| 1991-02-15 | $11.22 | $15.37 | 194,074 | — | — |
| 1991-02-14 | $11.03 | $15.11 | 320,564 | — | — |
| 1991-02-13 | $11.60 | $15.76 | 535,413 | — | — |
| 1991-02-12 | $11.50 | $15.63 | 337,394 | — | — |
| 1991-02-11 | $12.12 | $16.47 | 431,539 | — | — |
| 1991-02-08 | $11.93 | $16.21 | 79,944 | — | — |
| 1991-02-07 | $11.88 | $16.15 | 250,087 | — | — |
| 1991-02-06 | $11.88 | $16.15 | 357,380 | — | — |
| 1991-02-05 | $11.41 | $15.50 | 129,120 | — | — |
| 1991-02-04 | $11.36 | $15.44 | 418,127 | — | — |
| 1991-02-01 | $11.22 | $15.24 | 511,220 | — | — |
| 1991-01-31 | $11.41 | $15.50 | 561,974 | — | — |
| 1991-01-30 | $11.31 | $15.37 | 331,609 | — | — |
| 1991-01-29 | $11.03 | $14.98 | 227,735 | — | — |
| 1991-01-28 | $11.03 | $14.98 | 180,137 | — | — |
| 1991-01-25 | $11.22 | $15.24 | 313,464 | — | — |
| 1991-01-24 | $11.41 | $15.50 | 197,493 | — | — |
| 1991-01-23 | $11.60 | $15.76 | 357,380 | — | — |
| 1991-01-22 | $11.55 | $15.69 | 68,899 | — | — |
| 1991-01-21 | $11.60 | $15.76 | 149,895 | — | — |
| 1991-01-18 | $11.69 | $15.89 | 312,675 | — | — |
| 1991-01-17 | $11.27 | $15.31 | 243,513 | — | — |
| 1991-01-16 | $10.79 | $14.66 | 94,670 | — | — |
| 1991-01-15 | $11.03 | $14.98 | 285,589 | — | — |
| 1991-01-14 | $10.65 | $14.47 | 187,237 | — | — |
| 1991-01-11 | $10.70 | $14.53 | 165,147 | — | — |
| 1991-01-10 | $10.55 | $14.34 | 54,435 | — | — |
| 1991-01-09 | $10.46 | $14.21 | 297,160 | — | — |
| 1991-01-08 | $10.41 | $14.14 | 95,459 | — | — |
| 1991-01-07 | $10.27 | $13.95 | 207,223 | — | — |
| 1991-01-04 | $10.36 | $14.08 | 190,918 | — | — |
| 1991-01-03 | $10.12 | $13.76 | 128,068 | — | — |
| 1991-01-02 | $10.08 | $13.69 | 385,782 | — | — |