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
- 1973-02-21 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 | $16.50 | $24.85 | 29,800 | — | — |
| 1991-12-30 | $16.38 | $24.66 | 47,600 | — | — |
| 1991-12-27 | $16.44 | $24.75 | 68,400 | — | — |
| 1991-12-26 | $16.38 | $24.66 | 49,200 | — | — |
| 1991-12-24 | $16.31 | $24.57 | 25,400 | — | — |
| 1991-12-23 | $16.31 | $24.57 | 115,400 | — | — |
| 1991-12-20 | $16.13 | $24.28 | 158,000 | — | — |
| 1991-12-19 | $16.00 | $24.10 | 41,400 | — | — |
| 1991-12-18 | $16.00 | $24.10 | 42,400 | — | — |
| 1991-12-17 | $16.06 | $24.19 | 107,800 | — | — |
| 1991-12-16 | $16.13 | $24.28 | 60,800 | — | — |
| 1991-12-13 | $16.19 | $24.38 | 41,200 | — | — |
| 1991-12-12 | $16.25 | $24.47 | 46,600 | — | — |
| 1991-12-11 | $16.19 | $24.38 | 99,800 | — | — |
| 1991-12-10 | $16.19 | $24.38 | 87,800 | — | — |
| 1991-12-09 | $16.13 | $24.28 | 46,400 | — | — |
| 1991-12-06 | $16.13 | $24.28 | 52,200 | — | — |
| 1991-12-05 | $16.00 | $24.10 | 36,400 | — | — |
| 1991-12-04 | $16.13 | $24.28 | 36,000 | — | — |
| 1991-12-03 | $16.13 | $24.28 | 38,000 | — | — |
| 1991-12-02 | $16.13 | $24.28 | 95,600 | — | — |
| 1991-11-29 | $16.13 | $24.28 | 20,200 | — | — |
| 1991-11-27 | $16.13 | $24.28 | 59,600 | — | — |
| 1991-11-26 | $15.94 | $24.00 | 138,800 | — | — |
| 1991-11-25 | $16.19 | $24.38 | 52,000 | — | — |
| 1991-11-22 | $16.31 | $24.57 | 41,800 | — | — |
| 1991-11-21 | $16.31 | $24.57 | 118,600 | — | — |
| 1991-11-20 | $16.31 | $24.57 | 55,600 | — | — |
| 1991-11-19 | $16.38 | $24.66 | 74,400 | — | — |
| 1991-11-18 | $16.63 | $25.04 | 61,000 | — | — |
| 1991-11-15 | $16.88 | $24.95 | 902,200 | — | — |
| 1991-11-14 | $16.88 | $24.95 | 98,800 | — | — |
| 1991-11-13 | $16.88 | $24.95 | 208,600 | — | — |
| 1991-11-12 | $16.81 | $24.85 | 137,800 | — | — |
| 1991-11-11 | $16.69 | $24.67 | 106,600 | — | — |
| 1991-11-08 | $16.56 | $24.48 | 132,000 | — | — |
| 1991-11-07 | $16.44 | $24.30 | 112,600 | — | — |
| 1991-11-06 | $16.31 | $24.11 | 112,600 | — | — |
| 1991-11-05 | $16.19 | $23.93 | 109,000 | — | — |
| 1991-11-04 | $16.13 | $23.84 | 43,000 | — | — |
| 1991-11-01 | $15.94 | $23.56 | 45,800 | — | — |
| 1991-10-31 | $15.94 | $23.56 | 23,800 | — | — |
| 1991-10-30 | $15.88 | $23.47 | 55,800 | — | — |
| 1991-10-29 | $15.94 | $23.56 | 103,200 | — | — |
| 1991-10-28 | $15.81 | $23.38 | 29,400 | — | — |
| 1991-10-25 | $15.81 | $23.38 | 59,800 | — | — |
| 1991-10-24 | $15.81 | $23.38 | 68,000 | — | — |
| 1991-10-23 | $15.69 | $23.19 | 82,000 | — | — |
| 1991-10-22 | $15.81 | $23.38 | 65,200 | — | — |
| 1991-10-21 | $15.75 | $23.28 | 108,400 | — | — |
| 1991-10-18 | $15.75 | $23.28 | 300,200 | — | — |
| 1991-10-17 | $16.00 | $23.65 | 67,600 | — | — |
| 1991-10-16 | $16.00 | $23.65 | 99,200 | — | — |
| 1991-10-15 | $16.00 | $23.65 | 123,600 | — | — |
| 1991-10-14 | $16.00 | $23.65 | 59,400 | — | — |
| 1991-10-11 | $16.00 | $23.65 | 60,400 | — | — |
| 1991-10-10 | $15.88 | $23.47 | 46,000 | — | — |
| 1991-10-09 | $15.94 | $23.56 | 84,800 | — | — |
| 1991-10-08 | $16.19 | $23.93 | 47,600 | — | — |
| 1991-10-07 | $16.13 | $23.84 | 135,400 | — | — |
| 1991-10-04 | $16.25 | $24.02 | 45,800 | — | — |
| 1991-10-03 | $16.19 | $23.93 | 48,400 | — | — |
| 1991-10-02 | $16.19 | $23.93 | 66,800 | — | — |
| 1991-10-01 | $16.19 | $23.93 | 42,800 | — | — |
| 1991-09-30 | $16.19 | $23.93 | 49,400 | — | — |
| 1991-09-27 | $15.94 | $23.56 | 78,000 | — | — |
| 1991-09-26 | $15.88 | $23.47 | 45,400 | — | — |
| 1991-09-25 | $15.69 | $23.19 | 93,000 | — | — |
| 1991-09-24 | $15.63 | $23.10 | 211,000 | — | — |
| 1991-09-23 | $15.75 | $23.28 | 76,800 | — | — |
| 1991-09-20 | $15.63 | $23.10 | 92,800 | — | — |
| 1991-09-19 | $15.88 | $23.47 | 25,000 | — | — |
| 1991-09-18 | $15.88 | $23.47 | 13,800 | — | — |
| 1991-09-17 | $15.81 | $23.38 | 49,200 | — | — |
| 1991-09-16 | $15.81 | $23.38 | 134,400 | — | — |
| 1991-09-13 | $16.00 | $23.65 | 25,600 | — | — |
| 1991-09-12 | $16.00 | $23.65 | 31,800 | — | — |
| 1991-09-11 | $15.94 | $23.56 | 22,200 | — | — |
| 1991-09-10 | $16.00 | $23.65 | 39,600 | — | — |
| 1991-09-09 | $16.00 | $23.65 | 31,800 | — | — |
| 1991-09-06 | $15.88 | $23.47 | 55,600 | — | — |
| 1991-09-05 | $15.88 | $23.47 | 17,400 | — | — |
| 1991-09-04 | $15.88 | $23.47 | 43,600 | — | — |
| 1991-09-03 | $15.88 | $23.47 | 57,000 | — | — |
| 1991-08-30 | $15.88 | $23.47 | 20,800 | — | — |
| 1991-08-29 | $15.94 | $23.56 | 46,800 | — | — |
| 1991-08-28 | $15.81 | $23.38 | 25,800 | — | — |
| 1991-08-27 | $15.88 | $23.47 | 28,000 | — | — |
| 1991-08-26 | $16.00 | $23.65 | 38,000 | — | — |
| 1991-08-23 | $15.88 | $23.47 | 23,800 | — | — |
| 1991-08-22 | $15.81 | $23.38 | 22,200 | — | — |
| 1991-08-21 | $15.69 | $23.19 | 439,600 | — | — |
| 1991-08-20 | $15.50 | $22.91 | 83,600 | — | — |
| 1991-08-19 | $15.56 | $23.01 | 31,800 | — | — |
| 1991-08-16 | $15.63 | $23.10 | 39,600 | — | — |
| 1991-08-15 | $16.25 | $23.56 | 40,200 | — | — |
| 1991-08-14 | $16.06 | $23.29 | 95,600 | — | — |
| 1991-08-13 | $15.94 | $23.11 | 34,400 | — | — |
| 1991-08-12 | $15.81 | $22.93 | 22,400 | — | — |
| 1991-08-09 | $16.00 | $23.20 | 31,400 | — | — |
| 1991-08-08 | $16.06 | $23.29 | 25,000 | — | — |
| 1991-08-07 | $15.94 | $23.11 | 58,200 | — | — |
| 1991-08-06 | $15.81 | $22.93 | 49,200 | — | — |
| 1991-08-05 | $16.00 | $23.20 | 59,600 | — | — |
| 1991-08-02 | $15.50 | $22.48 | 44,600 | — | — |
| 1991-08-01 | $15.44 | $22.39 | 37,200 | — | — |
| 1991-07-31 | $15.25 | $22.11 | 48,200 | — | — |
| 1991-07-30 | $15.19 | $22.02 | 91,800 | — | — |
| 1991-07-29 | $15.19 | $22.02 | 86,800 | — | — |
| 1991-07-26 | $15.25 | $22.11 | 32,000 | — | — |
| 1991-07-25 | $15.19 | $22.02 | 30,000 | — | — |
| 1991-07-24 | $15.13 | $21.93 | 34,800 | — | — |
| 1991-07-23 | $15.13 | $21.93 | 35,400 | — | — |
| 1991-07-22 | $15.13 | $21.93 | 24,000 | — | — |
| 1991-07-19 | $15.19 | $22.02 | 53,000 | — | — |
| 1991-07-18 | $15.19 | $22.02 | 72,200 | — | — |
| 1991-07-17 | $15.25 | $22.11 | 72,800 | — | — |
| 1991-07-16 | $15.25 | $22.11 | 21,200 | — | — |
| 1991-07-15 | $15.25 | $22.11 | 33,200 | — | — |
| 1991-07-12 | $15.13 | $21.93 | 20,000 | — | — |
| 1991-07-11 | $15.13 | $21.93 | 24,400 | — | — |
| 1991-07-10 | $15.19 | $22.02 | 24,800 | — | — |
| 1991-07-09 | $15.13 | $21.93 | 24,600 | — | — |
| 1991-07-08 | $15.00 | $21.75 | 35,000 | — | — |
| 1991-07-05 | $15.00 | $21.75 | 24,800 | — | — |
| 1991-07-03 | $14.88 | $21.57 | 24,200 | — | — |
| 1991-07-02 | $14.94 | $21.66 | 28,000 | — | — |
| 1991-07-01 | $14.94 | $21.66 | 37,800 | — | — |
| 1991-06-28 | $14.88 | $21.57 | 36,400 | — | — |
| 1991-06-27 | $14.81 | $21.48 | 21,000 | — | — |
| 1991-06-26 | $14.81 | $21.48 | 29,600 | — | — |
| 1991-06-25 | $14.75 | $21.39 | 34,600 | — | — |
| 1991-06-24 | $14.88 | $21.57 | 47,600 | — | — |
| 1991-06-21 | $14.88 | $21.57 | 25,200 | — | — |
| 1991-06-20 | $14.88 | $21.57 | 21,400 | — | — |
| 1991-06-19 | $14.81 | $21.48 | 41,200 | — | — |
| 1991-06-18 | $14.94 | $21.66 | 35,000 | — | — |
| 1991-06-17 | $14.94 | $21.66 | 50,400 | — | — |
| 1991-06-14 | $14.94 | $21.66 | 37,000 | — | — |
| 1991-06-13 | $14.81 | $21.48 | 34,200 | — | — |
| 1991-06-12 | $14.88 | $21.57 | 31,200 | — | — |
| 1991-06-11 | $14.88 | $21.57 | 46,000 | — | — |
| 1991-06-10 | $14.88 | $21.57 | 44,800 | — | — |
| 1991-06-07 | $14.88 | $21.57 | 54,800 | — | — |
| 1991-06-06 | $14.88 | $21.57 | 64,600 | — | — |
| 1991-06-05 | $15.00 | $21.75 | 35,000 | — | — |
| 1991-06-04 | $15.00 | $21.75 | 92,600 | — | — |
| 1991-06-03 | $14.94 | $21.66 | 144,400 | — | — |
| 1991-05-31 | $14.94 | $21.66 | 42,600 | — | — |
| 1991-05-30 | $14.94 | $21.66 | 37,200 | — | — |
| 1991-05-29 | $15.00 | $21.75 | 135,400 | — | — |
| 1991-05-28 | $14.94 | $21.66 | 45,000 | — | — |
| 1991-05-24 | $15.06 | $21.84 | 42,600 | — | — |
| 1991-05-23 | $15.13 | $21.93 | 37,200 | — | — |
| 1991-05-22 | $15.13 | $21.93 | 38,800 | — | — |
| 1991-05-21 | $15.13 | $21.93 | 58,800 | — | — |
| 1991-05-20 | $15.25 | $22.11 | 42,000 | — | — |
| 1991-05-17 | $15.25 | $22.11 | 36,400 | — | — |
| 1991-05-16 | $15.31 | $22.20 | 24,400 | — | — |
| 1991-05-15 | $15.81 | $22.48 | 98,200 | — | — |
| 1991-05-14 | $16.00 | $22.75 | 60,600 | — | — |
| 1991-05-13 | $15.94 | $22.66 | 36,800 | — | — |
| 1991-05-10 | $15.88 | $22.57 | 47,000 | — | — |
| 1991-05-09 | $15.81 | $22.48 | 19,800 | — | — |
| 1991-05-08 | $15.75 | $22.39 | 32,200 | — | — |
| 1991-05-07 | $15.75 | $22.39 | 37,600 | — | — |
| 1991-05-06 | $15.75 | $22.39 | 19,400 | — | — |
| 1991-05-03 | $15.69 | $22.30 | 34,200 | — | — |
| 1991-05-02 | $15.63 | $22.21 | 50,800 | — | — |
| 1991-05-01 | $15.63 | $22.21 | 70,000 | — | — |
| 1991-04-30 | $15.44 | $21.95 | 54,600 | — | — |
| 1991-04-29 | $15.25 | $21.68 | 27,000 | — | — |
| 1991-04-26 | $15.25 | $21.68 | 58,000 | — | — |
| 1991-04-25 | $15.31 | $21.77 | 34,000 | — | — |
| 1991-04-24 | $15.25 | $21.68 | 41,600 | — | — |
| 1991-04-23 | $15.25 | $21.68 | 36,800 | — | — |
| 1991-04-22 | $15.25 | $21.68 | 30,600 | — | — |
| 1991-04-19 | $15.25 | $21.68 | 44,400 | — | — |
| 1991-04-18 | $15.19 | $21.59 | 39,600 | — | — |
| 1991-04-17 | $15.31 | $21.77 | 38,600 | — | — |
| 1991-04-16 | $15.31 | $21.77 | 45,400 | — | — |
| 1991-04-15 | $15.06 | $21.41 | 112,000 | — | — |
| 1991-04-12 | $14.94 | $21.24 | 760,400 | — | — |
| 1991-04-11 | $15.00 | $21.33 | 81,200 | — | — |
| 1991-04-10 | $14.94 | $21.24 | 27,200 | — | — |
| 1991-04-09 | $14.94 | $21.24 | 47,800 | — | — |
| 1991-04-08 | $14.94 | $21.24 | 100,800 | — | — |
| 1991-04-05 | $14.94 | $21.24 | 28,800 | — | — |
| 1991-04-04 | $14.88 | $21.15 | 50,200 | — | — |
| 1991-04-03 | $14.94 | $21.24 | 72,600 | — | — |
| 1991-04-02 | $14.94 | $21.24 | 36,600 | — | — |
| 1991-04-01 | $14.88 | $21.15 | 27,600 | — | — |
| 1991-03-28 | $14.88 | $21.15 | 26,000 | — | — |
| 1991-03-27 | $14.94 | $21.24 | 36,000 | — | — |
| 1991-03-26 | $14.94 | $21.24 | 55,600 | — | — |
| 1991-03-25 | $14.81 | $21.06 | 40,400 | — | — |
| 1991-03-22 | $14.88 | $21.15 | 27,600 | — | — |
| 1991-03-21 | $14.88 | $21.15 | 31,200 | — | — |
| 1991-03-20 | $14.88 | $21.15 | 17,000 | — | — |
| 1991-03-19 | $14.88 | $21.15 | 28,800 | — | — |
| 1991-03-18 | $14.81 | $21.06 | 68,200 | — | — |
| 1991-03-15 | $14.81 | $21.06 | 22,600 | — | — |
| 1991-03-14 | $14.88 | $21.15 | 49,000 | — | — |
| 1991-03-13 | $14.81 | $21.06 | 29,200 | — | — |
| 1991-03-12 | $14.88 | $21.15 | 33,400 | — | — |
| 1991-03-11 | $14.94 | $21.24 | 35,800 | — | — |
| 1991-03-08 | $15.00 | $21.33 | 27,200 | — | — |
| 1991-03-07 | $14.94 | $21.24 | 35,600 | — | — |
| 1991-03-06 | $14.94 | $21.24 | 55,600 | — | — |
| 1991-03-05 | $14.94 | $21.24 | 57,200 | — | — |
| 1991-03-04 | $15.00 | $21.33 | 45,400 | — | — |
| 1991-03-01 | $14.94 | $21.24 | 56,600 | — | — |
| 1991-02-28 | $14.88 | $21.15 | 40,200 | — | — |
| 1991-02-27 | $14.88 | $21.15 | 17,200 | — | — |
| 1991-02-26 | $14.94 | $21.24 | 27,200 | — | — |
| 1991-02-25 | $14.94 | $21.24 | 29,000 | — | — |
| 1991-02-22 | $15.06 | $21.41 | 58,200 | — | — |
| 1991-02-21 | $14.88 | $21.15 | 27,600 | — | — |
| 1991-02-20 | $14.81 | $21.06 | 32,000 | — | — |
| 1991-02-19 | $15.00 | $21.33 | 41,600 | — | — |
| 1991-02-15 | $15.38 | $21.42 | 130,200 | — | — |
| 1991-02-14 | $15.19 | $21.16 | 54,800 | — | — |
| 1991-02-13 | $15.13 | $21.07 | 33,400 | — | — |
| 1991-02-12 | $15.06 | $20.98 | 37,200 | — | — |
| 1991-02-11 | $15.06 | $20.98 | 284,600 | — | — |
| 1991-02-08 | $14.94 | $20.81 | 36,800 | — | — |
| 1991-02-07 | $14.81 | $20.63 | 572,000 | — | — |
| 1991-02-06 | $14.69 | $20.46 | 79,000 | — | — |
| 1991-02-05 | $14.69 | $20.46 | 32,800 | — | — |
| 1991-02-04 | $14.69 | $20.46 | 239,600 | — | — |
| 1991-02-01 | $14.56 | $20.29 | 42,600 | — | — |
| 1991-01-31 | $14.56 | $20.29 | 55,200 | — | — |
| 1991-01-30 | $14.50 | $20.20 | 55,800 | — | — |
| 1991-01-29 | $14.56 | $20.29 | 72,000 | — | — |
| 1991-01-28 | $14.63 | $20.37 | 20,000 | — | — |
| 1991-01-25 | $14.69 | $20.46 | 37,600 | — | — |
| 1991-01-24 | $14.69 | $20.46 | 23,000 | — | — |
| 1991-01-23 | $14.69 | $20.46 | 21,600 | — | — |
| 1991-01-22 | $14.63 | $20.37 | 12,800 | — | — |
| 1991-01-21 | $14.56 | $20.29 | 14,200 | — | — |
| 1991-01-18 | $14.50 | $20.20 | 23,200 | — | — |
| 1991-01-17 | $14.56 | $20.29 | 52,000 | — | — |
| 1991-01-16 | $14.25 | $19.85 | 15,200 | — | — |
| 1991-01-15 | $14.31 | $19.94 | 33,200 | — | — |
| 1991-01-14 | $14.38 | $20.02 | 41,400 | — | — |
| 1991-01-11 | $14.63 | $20.37 | 47,600 | — | — |
| 1991-01-10 | $14.69 | $20.46 | 26,800 | — | — |
| 1991-01-09 | $14.94 | $20.81 | 14,000 | — | — |
| 1991-01-08 | $14.94 | $20.81 | 14,800 | — | — |
| 1991-01-07 | $14.94 | $20.81 | 58,000 | — | — |
| 1991-01-04 | $15.00 | $20.90 | 11,400 | — | — |
| 1991-01-03 | $14.94 | $20.81 | 12,600 | — | — |
| 1991-01-02 | $14.94 | $20.81 | 26,000 | — | — |