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 | $12.69 | $14.10 | 252,800 | — | — |
| 1991-12-30 | $12.19 | $13.55 | 232,200 | — | — |
| 1991-12-27 | $11.94 | $13.27 | 148,000 | — | — |
| 1991-12-26 | $11.63 | $12.92 | 84,200 | — | — |
| 1991-12-24 | $11.13 | $12.37 | 185,200 | — | — |
| 1991-12-23 | $10.63 | $11.81 | 341,000 | — | — |
| 1991-12-20 | $10.50 | $11.67 | 438,200 | — | — |
| 1991-12-19 | $10.56 | $11.74 | 149,000 | — | — |
| 1991-12-18 | $10.56 | $11.74 | 223,600 | — | — |
| 1991-12-17 | $10.69 | $11.88 | 132,200 | — | — |
| 1991-12-16 | $10.75 | $11.95 | 136,400 | — | — |
| 1991-12-13 | $10.81 | $12.02 | 192,400 | — | — |
| 1991-12-12 | $10.56 | $11.74 | 703,200 | — | — |
| 1991-12-11 | $10.63 | $11.81 | 171,000 | — | — |
| 1991-12-10 | $10.69 | $11.88 | 108,400 | — | — |
| 1991-12-09 | $10.69 | $11.88 | 111,800 | — | — |
| 1991-12-06 | $10.75 | $11.95 | 519,800 | — | — |
| 1991-12-05 | $11.00 | $12.23 | 160,000 | — | — |
| 1991-12-04 | $11.25 | $12.50 | 162,800 | — | — |
| 1991-12-03 | $11.31 | $12.57 | 161,200 | — | — |
| 1991-12-02 | $11.00 | $12.23 | 72,000 | — | — |
| 1991-11-29 | $10.63 | $11.81 | 118,600 | — | — |
| 1991-11-27 | $10.88 | $12.09 | 94,800 | — | — |
| 1991-11-26 | $11.13 | $12.25 | 136,800 | — | — |
| 1991-11-25 | $10.75 | $11.84 | 124,800 | — | — |
| 1991-11-22 | $10.56 | $11.63 | 106,200 | — | — |
| 1991-11-21 | $10.50 | $11.57 | 145,600 | — | — |
| 1991-11-20 | $10.81 | $11.91 | 301,200 | — | — |
| 1991-11-19 | $11.00 | $12.12 | 107,400 | — | — |
| 1991-11-18 | $11.25 | $12.39 | 206,000 | — | — |
| 1991-11-15 | $11.31 | $12.46 | 140,800 | — | — |
| 1991-11-14 | $11.50 | $12.67 | 60,000 | — | — |
| 1991-11-13 | $11.50 | $12.67 | 72,600 | — | — |
| 1991-11-12 | $11.63 | $12.80 | 107,000 | — | — |
| 1991-11-11 | $11.56 | $12.74 | 54,400 | — | — |
| 1991-11-08 | $11.50 | $12.67 | 130,200 | — | — |
| 1991-11-07 | $11.63 | $12.80 | 325,600 | — | — |
| 1991-11-06 | $11.38 | $12.53 | 66,400 | — | — |
| 1991-11-05 | $11.06 | $12.19 | 142,200 | — | — |
| 1991-11-04 | $11.19 | $12.32 | 73,200 | — | — |
| 1991-11-01 | $11.13 | $12.25 | 91,800 | — | — |
| 1991-10-31 | $11.25 | $12.39 | 49,000 | — | — |
| 1991-10-30 | $11.25 | $12.39 | 94,000 | — | — |
| 1991-10-29 | $11.50 | $12.67 | 144,600 | — | — |
| 1991-10-28 | $11.44 | $12.60 | 189,800 | — | — |
| 1991-10-25 | $11.19 | $12.32 | 130,800 | — | — |
| 1991-10-24 | $11.31 | $12.46 | 61,800 | — | — |
| 1991-10-23 | $11.38 | $12.53 | 98,800 | — | — |
| 1991-10-22 | $11.31 | $12.46 | 287,800 | — | — |
| 1991-10-21 | $11.13 | $12.25 | 84,800 | — | — |
| 1991-10-18 | $11.38 | $12.53 | 660,600 | — | — |
| 1991-10-17 | $11.50 | $12.67 | 948,400 | — | — |
| 1991-10-16 | $10.63 | $11.70 | 202,000 | — | — |
| 1991-10-15 | $10.31 | $11.36 | 141,200 | — | — |
| 1991-10-14 | $10.13 | $11.15 | 99,800 | — | — |
| 1991-10-11 | $10.06 | $11.08 | 51,200 | — | — |
| 1991-10-10 | $10.06 | $11.08 | 175,400 | — | — |
| 1991-10-09 | $10.19 | $11.22 | 184,800 | — | — |
| 1991-10-08 | $10.31 | $11.36 | 184,000 | — | — |
| 1991-10-07 | $10.31 | $11.36 | 77,600 | — | — |
| 1991-10-04 | $10.38 | $11.43 | 161,000 | — | — |
| 1991-10-03 | $10.38 | $11.43 | 172,800 | — | — |
| 1991-10-02 | $10.44 | $11.50 | 131,000 | — | — |
| 1991-10-01 | $10.44 | $11.50 | 99,800 | — | — |
| 1991-09-30 | $10.50 | $11.57 | 115,400 | — | — |
| 1991-09-27 | $10.38 | $11.43 | 170,600 | — | — |
| 1991-09-26 | $10.31 | $11.36 | 286,200 | — | — |
| 1991-09-25 | $10.44 | $11.50 | 299,400 | — | — |
| 1991-09-24 | $10.44 | $11.50 | 380,000 | — | — |
| 1991-09-23 | $10.50 | $11.57 | 149,800 | — | — |
| 1991-09-20 | $10.69 | $11.77 | 202,800 | — | — |
| 1991-09-19 | $10.50 | $11.57 | 528,600 | — | — |
| 1991-09-18 | $10.44 | $11.50 | 296,000 | — | — |
| 1991-09-17 | $10.69 | $11.77 | 123,600 | — | — |
| 1991-09-16 | $10.88 | $11.98 | 130,600 | — | — |
| 1991-09-13 | $10.69 | $11.77 | 109,200 | — | — |
| 1991-09-12 | $10.81 | $11.91 | 87,800 | — | — |
| 1991-09-11 | $10.75 | $11.84 | 150,000 | — | — |
| 1991-09-10 | $10.81 | $11.91 | 235,200 | — | — |
| 1991-09-09 | $11.00 | $12.12 | 266,200 | — | — |
| 1991-09-06 | $11.00 | $12.12 | 486,400 | — | — |
| 1991-09-05 | $11.38 | $12.53 | 56,400 | — | — |
| 1991-09-04 | $11.50 | $12.67 | 167,400 | — | — |
| 1991-09-03 | $11.75 | $12.94 | 164,600 | — | — |
| 1991-08-30 | $11.75 | $12.94 | 79,400 | — | — |
| 1991-08-29 | $11.69 | $12.87 | 192,800 | — | — |
| 1991-08-28 | $11.75 | $12.94 | 378,600 | — | — |
| 1991-08-27 | $11.69 | $12.76 | 398,400 | — | — |
| 1991-08-26 | $11.69 | $12.76 | 131,800 | — | — |
| 1991-08-23 | $11.69 | $12.76 | 203,800 | — | — |
| 1991-08-22 | $11.69 | $12.76 | 280,800 | — | — |
| 1991-08-21 | $11.38 | $12.42 | 296,800 | — | — |
| 1991-08-20 | $10.94 | $11.94 | 698,400 | — | — |
| 1991-08-19 | $11.00 | $12.01 | 116,800 | — | — |
| 1991-08-16 | $11.63 | $12.70 | 148,800 | — | — |
| 1991-08-15 | $11.63 | $12.70 | 469,000 | — | — |
| 1991-08-14 | $11.56 | $12.63 | 202,800 | — | — |
| 1991-08-13 | $11.31 | $12.35 | 360,400 | — | — |
| 1991-08-12 | $11.75 | $12.83 | 94,200 | — | — |
| 1991-08-09 | $11.81 | $12.90 | 235,800 | — | — |
| 1991-08-08 | $12.13 | $13.24 | 111,000 | — | — |
| 1991-08-07 | $12.25 | $13.38 | 365,000 | — | — |
| 1991-08-06 | $12.00 | $13.10 | 200,400 | — | — |
| 1991-08-05 | $12.00 | $13.10 | 102,200 | — | — |
| 1991-08-02 | $12.19 | $13.31 | 242,200 | — | — |
| 1991-08-01 | $11.94 | $13.04 | 212,600 | — | — |
| 1991-07-31 | $11.88 | $12.97 | 228,200 | — | — |
| 1991-07-30 | $11.81 | $12.90 | 202,800 | — | — |
| 1991-07-29 | $11.38 | $12.42 | 223,400 | — | — |
| 1991-07-26 | $11.63 | $12.70 | 335,000 | — | — |
| 1991-07-25 | $11.88 | $12.97 | 80,800 | — | — |
| 1991-07-24 | $11.75 | $12.83 | 138,600 | — | — |
| 1991-07-23 | $11.63 | $12.70 | 137,600 | — | — |
| 1991-07-22 | $11.81 | $12.90 | 69,200 | — | — |
| 1991-07-19 | $11.88 | $12.97 | 138,400 | — | — |
| 1991-07-18 | $12.00 | $13.10 | 177,200 | — | — |
| 1991-07-17 | $11.75 | $12.83 | 165,600 | — | — |
| 1991-07-16 | $11.75 | $12.83 | 55,200 | — | — |
| 1991-07-15 | $12.00 | $13.10 | 77,600 | — | — |
| 1991-07-12 | $12.25 | $13.38 | 206,200 | — | — |
| 1991-07-11 | $12.19 | $13.31 | 199,800 | — | — |
| 1991-07-10 | $12.19 | $13.31 | 81,000 | — | — |
| 1991-07-09 | $12.06 | $13.17 | 95,000 | — | — |
| 1991-07-08 | $12.56 | $13.72 | 136,000 | — | — |
| 1991-07-05 | $12.31 | $13.45 | 39,200 | — | — |
| 1991-07-03 | $12.25 | $13.38 | 115,200 | — | — |
| 1991-07-02 | $12.44 | $13.58 | 115,400 | — | — |
| 1991-07-01 | $12.50 | $13.65 | 103,400 | — | — |
| 1991-06-28 | $12.38 | $13.51 | 113,200 | — | — |
| 1991-06-27 | $12.63 | $13.79 | 161,200 | — | — |
| 1991-06-26 | $12.50 | $13.65 | 147,400 | — | — |
| 1991-06-25 | $12.44 | $13.58 | 197,000 | — | — |
| 1991-06-24 | $12.38 | $13.51 | 177,800 | — | — |
| 1991-06-21 | $12.75 | $13.92 | 382,400 | — | — |
| 1991-06-20 | $12.50 | $13.65 | 116,400 | — | — |
| 1991-06-19 | $12.38 | $13.51 | 105,000 | — | — |
| 1991-06-18 | $12.19 | $13.31 | 105,800 | — | — |
| 1991-06-17 | $12.19 | $13.31 | 58,800 | — | — |
| 1991-06-14 | $12.31 | $13.45 | 97,000 | — | — |
| 1991-06-13 | $12.44 | $13.58 | 101,200 | — | — |
| 1991-06-12 | $12.31 | $13.45 | 119,800 | — | — |
| 1991-06-11 | $12.63 | $13.79 | 85,000 | — | — |
| 1991-06-10 | $12.31 | $13.45 | 115,600 | — | — |
| 1991-06-07 | $12.31 | $13.45 | 69,000 | — | — |
| 1991-06-06 | $12.50 | $13.65 | 110,600 | — | — |
| 1991-06-05 | $12.63 | $13.79 | 104,600 | — | — |
| 1991-06-04 | $12.69 | $13.86 | 487,200 | — | — |
| 1991-06-03 | $12.50 | $13.65 | 347,200 | — | — |
| 1991-05-31 | $12.50 | $13.65 | 358,400 | — | — |
| 1991-05-30 | $12.50 | $13.65 | 247,400 | — | — |
| 1991-05-29 | $12.00 | $13.01 | 248,000 | — | — |
| 1991-05-28 | $12.00 | $13.01 | 289,000 | — | — |
| 1991-05-24 | $11.94 | $12.94 | 84,800 | — | — |
| 1991-05-23 | $11.94 | $12.94 | 223,200 | — | — |
| 1991-05-22 | $11.94 | $12.94 | 429,200 | — | — |
| 1991-05-21 | $11.94 | $12.94 | 657,000 | — | — |
| 1991-05-20 | $12.06 | $13.07 | 45,200 | — | — |
| 1991-05-17 | $12.25 | $13.28 | 576,800 | — | — |
| 1991-05-16 | $12.13 | $13.14 | 94,200 | — | — |
| 1991-05-15 | $12.13 | $13.14 | 103,400 | — | — |
| 1991-05-14 | $12.19 | $13.21 | 201,800 | — | — |
| 1991-05-13 | $12.19 | $13.21 | 101,400 | — | — |
| 1991-05-10 | $12.00 | $13.01 | 147,000 | — | — |
| 1991-05-09 | $12.13 | $13.14 | 145,800 | — | — |
| 1991-05-08 | $12.06 | $13.07 | 278,600 | — | — |
| 1991-05-07 | $12.31 | $13.35 | 503,000 | — | — |
| 1991-05-06 | $12.38 | $13.41 | 148,200 | — | — |
| 1991-05-03 | $12.31 | $13.35 | 296,000 | — | — |
| 1991-05-02 | $12.25 | $13.28 | 78,400 | — | — |
| 1991-05-01 | $12.25 | $13.28 | 188,400 | — | — |
| 1991-04-30 | $12.13 | $13.14 | 117,400 | — | — |
| 1991-04-29 | $12.13 | $13.14 | 410,200 | — | — |
| 1991-04-26 | $12.19 | $13.21 | 323,200 | — | — |
| 1991-04-25 | $12.25 | $13.28 | 430,800 | — | — |
| 1991-04-24 | $12.44 | $13.48 | 173,600 | — | — |
| 1991-04-23 | $12.44 | $13.48 | 299,000 | — | — |
| 1991-04-22 | $12.19 | $13.21 | 259,600 | — | — |
| 1991-04-19 | $12.19 | $13.21 | 166,800 | — | — |
| 1991-04-18 | $12.19 | $13.21 | 189,400 | — | — |
| 1991-04-17 | $11.81 | $12.80 | 255,800 | — | — |
| 1991-04-16 | $11.63 | $12.60 | 298,600 | — | — |
| 1991-04-15 | $11.63 | $12.60 | 271,400 | — | — |
| 1991-04-12 | $11.81 | $12.80 | 177,400 | — | — |
| 1991-04-11 | $12.00 | $13.01 | 92,200 | — | — |
| 1991-04-10 | $11.94 | $12.94 | 88,400 | — | — |
| 1991-04-09 | $12.06 | $13.07 | 308,400 | — | — |
| 1991-04-08 | $12.25 | $13.28 | 92,200 | — | — |
| 1991-04-05 | $12.19 | $13.21 | 330,400 | — | — |
| 1991-04-04 | $12.38 | $13.41 | 178,400 | — | — |
| 1991-04-03 | $12.25 | $13.28 | 340,600 | — | — |
| 1991-04-02 | $11.88 | $12.87 | 263,400 | — | — |
| 1991-04-01 | $12.19 | $13.21 | 126,600 | — | — |
| 1991-03-28 | $12.13 | $13.14 | 164,600 | — | — |
| 1991-03-27 | $11.94 | $12.94 | 107,400 | — | — |
| 1991-03-26 | $12.00 | $13.01 | 205,600 | — | — |
| 1991-03-25 | $11.88 | $12.87 | 211,400 | — | — |
| 1991-03-22 | $11.88 | $12.87 | 192,800 | — | — |
| 1991-03-21 | $11.88 | $12.87 | 385,200 | — | — |
| 1991-03-20 | $11.94 | $12.94 | 331,800 | — | — |
| 1991-03-19 | $11.75 | $12.74 | 279,200 | — | — |
| 1991-03-18 | $11.81 | $12.80 | 166,000 | — | — |
| 1991-03-15 | $12.06 | $13.07 | 587,800 | — | — |
| 1991-03-14 | $12.13 | $13.14 | 230,800 | — | — |
| 1991-03-13 | $12.38 | $13.41 | 290,600 | — | — |
| 1991-03-12 | $12.44 | $13.48 | 484,400 | — | — |
| 1991-03-11 | $12.31 | $13.35 | 163,000 | — | — |
| 1991-03-08 | $12.31 | $13.35 | 201,400 | — | — |
| 1991-03-07 | $12.19 | $13.21 | 211,000 | — | — |
| 1991-03-06 | $12.25 | $13.28 | 304,400 | — | — |
| 1991-03-05 | $12.19 | $13.21 | 487,800 | — | — |
| 1991-03-04 | $12.13 | $13.04 | 409,000 | — | — |
| 1991-03-01 | $12.13 | $13.04 | 179,200 | — | — |
| 1991-02-28 | $11.94 | $12.84 | 225,000 | — | — |
| 1991-02-27 | $12.00 | $12.91 | 316,600 | — | — |
| 1991-02-26 | $11.88 | $12.78 | 970,400 | — | — |
| 1991-02-25 | $11.31 | $12.17 | 440,400 | — | — |
| 1991-02-22 | $11.31 | $12.17 | 267,400 | — | — |
| 1991-02-21 | $11.38 | $12.24 | 253,200 | — | — |
| 1991-02-20 | $11.75 | $12.64 | 586,600 | — | — |
| 1991-02-19 | $11.94 | $12.84 | 526,400 | — | — |
| 1991-02-15 | $11.94 | $12.84 | 392,400 | — | — |
| 1991-02-14 | $12.00 | $12.91 | 922,000 | — | — |
| 1991-02-13 | $12.38 | $13.31 | 508,600 | — | — |
| 1991-02-12 | $12.50 | $13.45 | 715,600 | — | — |
| 1991-02-11 | $12.06 | $12.98 | 707,600 | — | — |
| 1991-02-08 | $11.38 | $12.24 | 249,600 | — | — |
| 1991-02-07 | $10.94 | $11.77 | 321,600 | — | — |
| 1991-02-06 | $11.19 | $12.04 | 236,600 | — | — |
| 1991-02-05 | $11.25 | $12.10 | 397,200 | — | — |
| 1991-02-04 | $11.50 | $12.37 | 923,000 | — | — |
| 1991-02-01 | $10.56 | $11.36 | 279,600 | — | — |
| 1991-01-31 | $10.75 | $11.57 | 587,800 | — | — |
| 1991-01-30 | $10.25 | $11.03 | 240,400 | — | — |
| 1991-01-29 | $10.13 | $10.89 | 79,800 | — | — |
| 1991-01-28 | $10.13 | $10.89 | 143,800 | — | — |
| 1991-01-25 | $10.00 | $10.76 | 346,000 | — | — |
| 1991-01-24 | $10.13 | $10.89 | 312,600 | — | — |
| 1991-01-23 | $9.94 | $10.69 | 67,000 | — | — |
| 1991-01-22 | $9.69 | $10.42 | 407,200 | — | — |
| 1991-01-21 | $9.75 | $10.49 | 306,600 | — | — |
| 1991-01-18 | $10.13 | $10.89 | 184,800 | — | — |
| 1991-01-17 | $10.13 | $10.89 | 357,800 | — | — |
| 1991-01-16 | $9.75 | $10.49 | 125,800 | — | — |
| 1991-01-15 | $9.94 | $10.69 | 138,200 | — | — |
| 1991-01-14 | $10.00 | $10.76 | 102,200 | — | — |
| 1991-01-11 | $10.13 | $10.89 | 241,600 | — | — |
| 1991-01-10 | $10.25 | $11.03 | 216,000 | — | — |
| 1991-01-09 | $9.94 | $10.69 | 234,400 | — | — |
| 1991-01-08 | $10.00 | $10.76 | 209,200 | — | — |
| 1991-01-07 | $10.00 | $10.76 | 176,000 | — | — |
| 1991-01-04 | $10.25 | $11.03 | 239,600 | — | — |
| 1991-01-03 | $10.44 | $11.23 | 198,200 | — | — |
| 1991-01-02 | $10.44 | $11.23 | 236,000 | — | — |