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
- 1973-05-03 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 | $13.56 | $16.25 | 50,400 | — | — |
| 1991-12-30 | $13.31 | $15.95 | 172,800 | — | — |
| 1991-12-27 | $12.81 | $15.35 | 209,000 | — | — |
| 1991-12-26 | $12.50 | $14.97 | 87,800 | — | — |
| 1991-12-24 | $12.50 | $14.97 | 295,800 | — | — |
| 1991-12-23 | $12.06 | $14.45 | 161,400 | — | — |
| 1991-12-20 | $11.94 | $14.30 | 146,200 | — | — |
| 1991-12-19 | $12.00 | $14.37 | 565,200 | — | — |
| 1991-12-18 | $11.75 | $14.07 | 125,000 | — | — |
| 1991-12-17 | $11.75 | $14.07 | 190,400 | — | — |
| 1991-12-16 | $11.94 | $14.30 | 329,600 | — | — |
| 1991-12-13 | $11.88 | $14.22 | 134,000 | — | — |
| 1991-12-12 | $12.06 | $14.45 | 230,600 | — | — |
| 1991-12-11 | $12.00 | $14.37 | 165,200 | — | — |
| 1991-12-10 | $11.88 | $14.22 | 73,000 | — | — |
| 1991-12-09 | $11.75 | $14.07 | 276,200 | — | — |
| 1991-12-06 | $11.81 | $14.06 | 82,600 | — | — |
| 1991-12-05 | $12.00 | $14.28 | 117,000 | — | — |
| 1991-12-04 | $12.00 | $14.28 | 348,200 | — | — |
| 1991-12-03 | $12.25 | $14.58 | 124,600 | — | — |
| 1991-12-02 | $12.25 | $14.58 | 78,600 | — | — |
| 1991-11-29 | $12.50 | $14.88 | 16,200 | — | — |
| 1991-11-27 | $12.44 | $14.80 | 32,600 | — | — |
| 1991-11-26 | $12.50 | $14.88 | 48,000 | — | — |
| 1991-11-25 | $12.44 | $14.80 | 46,400 | — | — |
| 1991-11-22 | $12.25 | $14.58 | 33,400 | — | — |
| 1991-11-21 | $12.25 | $14.58 | 141,200 | — | — |
| 1991-11-20 | $12.44 | $14.80 | 115,200 | — | — |
| 1991-11-19 | $12.38 | $14.73 | 75,200 | — | — |
| 1991-11-18 | $12.63 | $15.03 | 58,000 | — | — |
| 1991-11-15 | $12.88 | $15.32 | 60,200 | — | — |
| 1991-11-14 | $13.06 | $15.55 | 115,200 | — | — |
| 1991-11-13 | $13.06 | $15.55 | 98,400 | — | — |
| 1991-11-12 | $13.00 | $15.47 | 44,600 | — | — |
| 1991-11-11 | $13.38 | $15.92 | 33,400 | — | — |
| 1991-11-08 | $13.50 | $16.07 | 54,800 | — | — |
| 1991-11-07 | $13.63 | $16.22 | 65,400 | — | — |
| 1991-11-06 | $13.25 | $15.77 | 96,000 | — | — |
| 1991-11-05 | $12.94 | $15.40 | 89,800 | — | — |
| 1991-11-04 | $12.63 | $15.03 | 151,200 | — | — |
| 1991-11-01 | $12.63 | $15.03 | 58,000 | — | — |
| 1991-10-31 | $12.56 | $14.95 | 65,000 | — | — |
| 1991-10-30 | $12.75 | $15.18 | 42,600 | — | — |
| 1991-10-29 | $12.75 | $15.18 | 13,200 | — | — |
| 1991-10-28 | $12.63 | $15.03 | 44,200 | — | — |
| 1991-10-25 | $12.75 | $15.18 | 30,800 | — | — |
| 1991-10-24 | $12.69 | $15.10 | 40,400 | — | — |
| 1991-10-23 | $12.69 | $15.10 | 25,200 | — | — |
| 1991-10-22 | $12.63 | $15.03 | 517,400 | — | — |
| 1991-10-21 | $13.00 | $15.47 | 55,000 | — | — |
| 1991-10-18 | $12.81 | $15.25 | 50,000 | — | — |
| 1991-10-17 | $12.81 | $15.25 | 102,400 | — | — |
| 1991-10-16 | $12.81 | $15.25 | 200,800 | — | — |
| 1991-10-15 | $12.81 | $15.25 | 244,600 | — | — |
| 1991-10-14 | $12.63 | $15.03 | 228,800 | — | — |
| 1991-10-11 | $12.38 | $14.73 | 166,200 | — | — |
| 1991-10-10 | $12.19 | $14.51 | 131,800 | — | — |
| 1991-10-09 | $12.00 | $14.28 | 105,600 | — | — |
| 1991-10-08 | $11.75 | $13.98 | 100,400 | — | — |
| 1991-10-07 | $12.06 | $14.36 | 184,200 | — | — |
| 1991-10-04 | $12.06 | $14.36 | 456,000 | — | — |
| 1991-10-03 | $12.00 | $14.28 | 95,600 | — | — |
| 1991-10-02 | $12.13 | $14.43 | 31,400 | — | — |
| 1991-10-01 | $12.13 | $14.43 | 41,600 | — | — |
| 1991-09-30 | $12.25 | $14.58 | 104,400 | — | — |
| 1991-09-27 | $12.06 | $14.36 | 230,800 | — | — |
| 1991-09-26 | $12.00 | $14.28 | 280,600 | — | — |
| 1991-09-25 | $12.06 | $14.36 | 89,600 | — | — |
| 1991-09-24 | $12.25 | $14.58 | 99,200 | — | — |
| 1991-09-23 | $12.38 | $14.73 | 43,800 | — | — |
| 1991-09-20 | $12.38 | $14.73 | 99,400 | — | — |
| 1991-09-19 | $12.44 | $14.80 | 222,000 | — | — |
| 1991-09-18 | $12.69 | $15.10 | 93,200 | — | — |
| 1991-09-17 | $12.38 | $14.73 | 246,800 | — | — |
| 1991-09-16 | $12.38 | $14.73 | 64,400 | — | — |
| 1991-09-13 | $12.50 | $14.88 | 204,200 | — | — |
| 1991-09-12 | $12.75 | $15.18 | 48,000 | — | — |
| 1991-09-11 | $12.69 | $15.10 | 165,200 | — | — |
| 1991-09-10 | $12.50 | $14.88 | 105,000 | — | — |
| 1991-09-09 | $12.50 | $14.88 | 87,200 | — | — |
| 1991-09-06 | $12.56 | $14.86 | 33,400 | — | — |
| 1991-09-05 | $12.69 | $15.01 | 61,800 | — | — |
| 1991-09-04 | $12.75 | $15.08 | 66,800 | — | — |
| 1991-09-03 | $12.88 | $15.23 | 135,400 | — | — |
| 1991-08-30 | $12.75 | $15.08 | 61,000 | — | — |
| 1991-08-29 | $12.56 | $14.86 | 101,400 | — | — |
| 1991-08-28 | $12.69 | $15.01 | 115,800 | — | — |
| 1991-08-27 | $12.50 | $14.79 | 204,400 | — | — |
| 1991-08-26 | $12.63 | $14.94 | 48,200 | — | — |
| 1991-08-23 | $12.75 | $15.08 | 128,400 | — | — |
| 1991-08-22 | $12.75 | $15.08 | 91,200 | — | — |
| 1991-08-21 | $13.00 | $15.38 | 182,600 | — | — |
| 1991-08-20 | $13.06 | $15.45 | 148,800 | — | — |
| 1991-08-19 | $12.94 | $15.31 | 52,600 | — | — |
| 1991-08-16 | $13.13 | $15.53 | 114,400 | — | — |
| 1991-08-15 | $13.13 | $15.53 | 85,000 | — | — |
| 1991-08-14 | $13.06 | $15.45 | 54,200 | — | — |
| 1991-08-13 | $13.06 | $15.45 | 40,800 | — | — |
| 1991-08-12 | $12.94 | $15.31 | 21,400 | — | — |
| 1991-08-09 | $13.00 | $15.38 | 100,600 | — | — |
| 1991-08-08 | $13.06 | $15.45 | 357,600 | — | — |
| 1991-08-07 | $13.00 | $15.38 | 94,400 | — | — |
| 1991-08-06 | $13.06 | $15.45 | 68,000 | — | — |
| 1991-08-05 | $12.75 | $15.08 | 55,000 | — | — |
| 1991-08-02 | $12.81 | $15.16 | 139,800 | — | — |
| 1991-08-01 | $12.38 | $14.64 | 89,600 | — | — |
| 1991-07-31 | $12.38 | $14.64 | 243,200 | — | — |
| 1991-07-30 | $12.19 | $14.42 | 427,800 | — | — |
| 1991-07-29 | $12.06 | $14.27 | 75,000 | — | — |
| 1991-07-26 | $12.31 | $14.57 | 106,200 | — | — |
| 1991-07-25 | $12.63 | $14.94 | 27,600 | — | — |
| 1991-07-24 | $12.63 | $14.94 | 59,200 | — | — |
| 1991-07-23 | $12.75 | $15.08 | 47,400 | — | — |
| 1991-07-22 | $12.88 | $15.23 | 68,600 | — | — |
| 1991-07-19 | $12.88 | $15.23 | 132,400 | — | — |
| 1991-07-18 | $12.94 | $15.31 | 167,000 | — | — |
| 1991-07-17 | $12.88 | $15.23 | 76,200 | — | — |
| 1991-07-16 | $12.81 | $15.16 | 119,400 | — | — |
| 1991-07-15 | $13.13 | $15.53 | 161,400 | — | — |
| 1991-07-12 | $13.38 | $15.82 | 134,400 | — | — |
| 1991-07-11 | $13.38 | $15.82 | 19,800 | — | — |
| 1991-07-10 | $13.38 | $15.82 | 10,000 | — | — |
| 1991-07-09 | $13.38 | $15.82 | 101,200 | — | — |
| 1991-07-08 | $13.44 | $15.90 | 17,600 | — | — |
| 1991-07-05 | $13.25 | $15.68 | 36,400 | — | — |
| 1991-07-03 | $13.25 | $15.68 | 205,800 | — | — |
| 1991-07-02 | $13.50 | $15.97 | 810,600 | — | — |
| 1991-07-01 | $13.81 | $16.34 | 307,800 | — | — |
| 1991-06-28 | $13.88 | $16.42 | 319,800 | — | — |
| 1991-06-27 | $13.88 | $16.42 | 112,800 | — | — |
| 1991-06-26 | $13.75 | $16.27 | 179,600 | — | — |
| 1991-06-25 | $13.81 | $16.34 | 61,000 | — | — |
| 1991-06-24 | $13.75 | $16.27 | 75,400 | — | — |
| 1991-06-21 | $13.88 | $16.42 | 52,800 | — | — |
| 1991-06-20 | $13.88 | $16.42 | 98,000 | — | — |
| 1991-06-19 | $13.94 | $16.49 | 155,400 | — | — |
| 1991-06-18 | $13.81 | $16.34 | 57,400 | — | — |
| 1991-06-17 | $13.81 | $16.34 | 15,400 | — | — |
| 1991-06-14 | $13.75 | $16.27 | 35,200 | — | — |
| 1991-06-13 | $13.75 | $16.27 | 49,000 | — | — |
| 1991-06-12 | $13.69 | $16.19 | 39,000 | — | — |
| 1991-06-11 | $14.06 | $16.64 | 696,800 | — | — |
| 1991-06-10 | $14.00 | $16.56 | 238,600 | — | — |
| 1991-06-07 | $14.19 | $16.70 | 72,000 | — | — |
| 1991-06-06 | $14.31 | $16.84 | 268,800 | — | — |
| 1991-06-05 | $14.63 | $17.21 | 193,200 | — | — |
| 1991-06-04 | $14.88 | $17.51 | 110,200 | — | — |
| 1991-06-03 | $14.69 | $17.28 | 226,200 | — | — |
| 1991-05-31 | $14.25 | $16.77 | 186,800 | — | — |
| 1991-05-30 | $13.88 | $16.33 | 262,000 | — | — |
| 1991-05-29 | $13.50 | $15.89 | 446,600 | — | — |
| 1991-05-28 | $14.00 | $16.48 | 22,600 | — | — |
| 1991-05-24 | $13.63 | $16.03 | 214,000 | — | — |
| 1991-05-23 | $13.25 | $15.59 | 45,200 | — | — |
| 1991-05-22 | $13.44 | $15.81 | 124,400 | — | — |
| 1991-05-21 | $13.69 | $16.11 | 70,800 | — | — |
| 1991-05-20 | $13.25 | $15.59 | 108,600 | — | — |
| 1991-05-17 | $13.50 | $15.89 | 198,000 | — | — |
| 1991-05-16 | $13.75 | $16.18 | 15,200 | — | — |
| 1991-05-15 | $13.81 | $16.26 | 56,800 | — | — |
| 1991-05-14 | $13.88 | $16.33 | 25,000 | — | — |
| 1991-05-13 | $14.19 | $16.70 | 73,600 | — | — |
| 1991-05-10 | $14.44 | $16.99 | 355,800 | — | — |
| 1991-05-09 | $14.31 | $16.84 | 170,200 | — | — |
| 1991-05-08 | $14.00 | $16.48 | 49,000 | — | — |
| 1991-05-07 | $13.94 | $16.40 | 61,000 | — | — |
| 1991-05-06 | $13.81 | $16.26 | 108,200 | — | — |
| 1991-05-03 | $13.88 | $16.33 | 88,000 | — | — |
| 1991-05-02 | $13.75 | $16.18 | 85,800 | — | — |
| 1991-05-01 | $13.75 | $16.18 | 336,000 | — | — |
| 1991-04-30 | $13.69 | $16.11 | 103,600 | — | — |
| 1991-04-29 | $13.69 | $16.11 | 186,800 | — | — |
| 1991-04-26 | $13.69 | $16.11 | 134,800 | — | — |
| 1991-04-25 | $13.81 | $16.26 | 94,000 | — | — |
| 1991-04-24 | $13.88 | $16.33 | 67,000 | — | — |
| 1991-04-23 | $13.88 | $16.33 | 240,000 | — | — |
| 1991-04-22 | $13.56 | $15.96 | 174,200 | — | — |
| 1991-04-19 | $13.63 | $16.03 | 175,600 | — | — |
| 1991-04-18 | $13.75 | $16.18 | 417,400 | — | — |
| 1991-04-17 | $13.56 | $15.96 | 293,200 | — | — |
| 1991-04-16 | $13.56 | $15.96 | 59,800 | — | — |
| 1991-04-15 | $13.75 | $16.18 | 19,400 | — | — |
| 1991-04-12 | $14.00 | $16.48 | 233,400 | — | — |
| 1991-04-11 | $13.63 | $16.03 | 187,800 | — | — |
| 1991-04-10 | $13.44 | $15.81 | 136,000 | — | — |
| 1991-04-09 | $13.69 | $16.11 | 96,200 | — | — |
| 1991-04-08 | $13.81 | $16.26 | 184,200 | — | — |
| 1991-04-05 | $13.88 | $16.33 | 253,600 | — | — |
| 1991-04-04 | $14.19 | $16.70 | 143,400 | — | — |
| 1991-04-03 | $14.25 | $16.77 | 210,200 | — | — |
| 1991-04-02 | $14.13 | $16.62 | 70,800 | — | — |
| 1991-04-01 | $14.06 | $16.55 | 104,600 | — | — |
| 1991-03-28 | $14.63 | $17.21 | 47,400 | — | — |
| 1991-03-27 | $14.69 | $17.28 | 90,400 | — | — |
| 1991-03-26 | $14.44 | $16.99 | 195,000 | — | — |
| 1991-03-25 | $14.38 | $16.92 | 48,200 | — | — |
| 1991-03-22 | $14.38 | $16.92 | 345,000 | — | — |
| 1991-03-21 | $14.38 | $16.92 | 121,600 | — | — |
| 1991-03-20 | $14.31 | $16.84 | 100,400 | — | — |
| 1991-03-19 | $14.13 | $16.62 | 188,200 | — | — |
| 1991-03-18 | $14.56 | $17.14 | 78,200 | — | — |
| 1991-03-15 | $14.25 | $16.77 | 42,600 | — | — |
| 1991-03-14 | $14.38 | $16.92 | 36,600 | — | — |
| 1991-03-13 | $14.38 | $16.92 | 128,000 | — | — |
| 1991-03-12 | $14.19 | $16.70 | 196,400 | — | — |
| 1991-03-11 | $14.56 | $17.14 | 62,400 | — | — |
| 1991-03-08 | $14.69 | $17.20 | 228,200 | — | — |
| 1991-03-07 | $14.38 | $16.83 | 121,600 | — | — |
| 1991-03-06 | $14.63 | $17.12 | 71,000 | — | — |
| 1991-03-05 | $14.88 | $17.42 | 74,800 | — | — |
| 1991-03-04 | $14.81 | $17.34 | 68,000 | — | — |
| 1991-03-01 | $14.56 | $17.05 | 152,000 | — | — |
| 1991-02-28 | $14.19 | $16.61 | 164,400 | — | — |
| 1991-02-27 | $14.13 | $16.54 | 102,400 | — | — |
| 1991-02-26 | $14.19 | $16.61 | 188,000 | — | — |
| 1991-02-25 | $14.13 | $16.54 | 97,000 | — | — |
| 1991-02-22 | $14.19 | $16.61 | 451,600 | — | — |
| 1991-02-21 | $14.31 | $16.76 | 407,600 | — | — |
| 1991-02-20 | $14.56 | $17.05 | 152,400 | — | — |
| 1991-02-19 | $14.44 | $16.90 | 118,200 | — | — |
| 1991-02-15 | $14.63 | $17.12 | 95,000 | — | — |
| 1991-02-14 | $14.50 | $16.98 | 169,400 | — | — |
| 1991-02-13 | $14.69 | $17.20 | 77,400 | — | — |
| 1991-02-12 | $14.50 | $16.98 | 161,000 | — | — |
| 1991-02-11 | $14.56 | $17.05 | 216,200 | — | — |
| 1991-02-08 | $14.56 | $17.05 | 290,400 | — | — |
| 1991-02-07 | $14.56 | $17.05 | 274,200 | — | — |
| 1991-02-06 | $14.50 | $16.98 | 841,200 | — | — |
| 1991-02-05 | $13.50 | $15.81 | 255,200 | — | — |
| 1991-02-04 | $13.38 | $15.66 | 1,065,800 | — | — |
| 1991-02-01 | $13.06 | $15.29 | 723,000 | — | — |
| 1991-01-31 | $13.13 | $15.37 | 563,600 | — | — |
| 1991-01-30 | $13.25 | $15.51 | 289,400 | — | — |
| 1991-01-29 | $13.69 | $16.03 | 47,800 | — | — |
| 1991-01-28 | $13.63 | $15.95 | 69,800 | — | — |
| 1991-01-25 | $13.38 | $15.66 | 139,400 | — | — |
| 1991-01-24 | $13.00 | $15.22 | 399,200 | — | — |
| 1991-01-23 | $12.25 | $14.34 | 133,200 | — | — |
| 1991-01-22 | $12.56 | $14.71 | 107,600 | — | — |
| 1991-01-21 | $12.81 | $15.00 | 51,400 | — | — |
| 1991-01-18 | $12.88 | $15.07 | 462,600 | — | — |
| 1991-01-17 | $13.00 | $15.22 | 111,600 | — | — |
| 1991-01-16 | $12.56 | $14.71 | 78,000 | — | — |
| 1991-01-15 | $12.13 | $14.20 | 124,200 | — | — |
| 1991-01-14 | $12.31 | $14.42 | 37,000 | — | — |
| 1991-01-11 | $12.50 | $14.64 | 68,800 | — | — |
| 1991-01-10 | $12.50 | $14.64 | 107,000 | — | — |
| 1991-01-09 | $12.25 | $14.34 | 325,200 | — | — |
| 1991-01-08 | $12.75 | $14.93 | 125,800 | — | — |
| 1991-01-07 | $13.13 | $15.37 | 71,200 | — | — |
| 1991-01-04 | $12.81 | $15.00 | 87,800 | — | — |
| 1991-01-03 | $12.81 | $15.00 | 59,200 | — | — |
| 1991-01-02 | $13.06 | $15.29 | 93,800 | — | — |