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
- 1991-04-02 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 | $16.78 | $16.78 | 690,800 | — | — |
| 1991-12-30 | $16.19 | $16.19 | 250,800 | — | — |
| 1991-12-27 | $15.75 | $15.75 | 420,800 | — | — |
| 1991-12-26 | $15.34 | $15.34 | 201,200 | — | — |
| 1991-12-24 | $14.97 | $14.97 | 317,200 | — | — |
| 1991-12-23 | $14.94 | $14.94 | 889,600 | — | — |
| 1991-12-20 | $14.50 | $14.50 | 65,600 | — | — |
| 1991-12-19 | $14.53 | $14.53 | 194,400 | — | — |
| 1991-12-18 | $14.75 | $14.75 | 174,800 | — | — |
| 1991-12-17 | $14.72 | $14.72 | 360,000 | — | — |
| 1991-12-16 | $14.75 | $14.75 | 661,600 | — | — |
| 1991-12-13 | $14.00 | $14.00 | 907,600 | — | — |
| 1991-12-12 | $13.72 | $13.72 | 313,600 | — | — |
| 1991-12-11 | $13.69 | $13.69 | 152,400 | — | — |
| 1991-12-10 | $13.97 | $13.97 | 428,800 | — | — |
| 1991-12-09 | $14.03 | $14.03 | 286,000 | — | — |
| 1991-12-06 | $14.28 | $14.28 | 341,200 | — | — |
| 1991-12-05 | $13.75 | $13.75 | 138,000 | — | — |
| 1991-12-04 | $13.19 | $13.19 | 228,400 | — | — |
| 1991-12-03 | $13.03 | $13.03 | 161,200 | — | — |
| 1991-12-02 | $13.09 | $13.09 | 162,000 | — | — |
| 1991-11-29 | $12.81 | $12.81 | 56,000 | — | — |
| 1991-11-27 | $12.75 | $12.75 | 105,200 | — | — |
| 1991-11-26 | $12.94 | $12.94 | 76,000 | — | — |
| 1991-11-25 | $13.06 | $13.06 | 186,800 | — | — |
| 1991-11-22 | $13.16 | $13.16 | 319,200 | — | — |
| 1991-11-21 | $12.75 | $12.75 | 232,000 | — | — |
| 1991-11-20 | $12.47 | $12.47 | 103,600 | — | — |
| 1991-11-19 | $12.44 | $12.44 | 138,400 | — | — |
| 1991-11-18 | $12.69 | $12.69 | 384,800 | — | — |
| 1991-11-15 | $13.41 | $13.41 | 434,400 | — | — |
| 1991-11-14 | $13.56 | $13.56 | 472,800 | — | — |
| 1991-11-13 | $13.84 | $13.84 | 175,600 | — | — |
| 1991-11-12 | $13.72 | $13.72 | 690,400 | — | — |
| 1991-11-11 | $13.19 | $13.19 | 226,400 | — | — |
| 1991-11-08 | $12.72 | $12.72 | 248,400 | — | — |
| 1991-11-07 | $12.53 | $12.53 | 182,400 | — | — |
| 1991-11-06 | $12.00 | $12.00 | 96,800 | — | — |
| 1991-11-05 | $11.88 | $11.88 | 118,000 | — | — |
| 1991-11-04 | $11.94 | $11.94 | 181,600 | — | — |
| 1991-11-01 | $11.94 | $11.94 | 59,200 | — | — |
| 1991-10-31 | $11.94 | $11.94 | 203,200 | — | — |
| 1991-10-30 | $11.78 | $11.78 | 382,400 | — | — |
| 1991-10-29 | $11.69 | $11.69 | 146,800 | — | — |
| 1991-10-28 | $11.22 | $11.22 | 94,800 | — | — |
| 1991-10-25 | $11.06 | $11.06 | 88,400 | — | — |
| 1991-10-24 | $11.25 | $11.25 | 299,200 | — | — |
| 1991-10-23 | $11.59 | $11.59 | 112,800 | — | — |
| 1991-10-22 | $11.56 | $11.56 | 176,800 | — | — |
| 1991-10-21 | $11.50 | $11.50 | 150,000 | — | — |
| 1991-10-18 | $11.53 | $11.53 | 44,800 | — | — |
| 1991-10-17 | $11.41 | $11.41 | 229,200 | — | — |
| 1991-10-16 | $11.44 | $11.44 | 328,800 | — | — |
| 1991-10-15 | $11.28 | $11.28 | 222,400 | — | — |
| 1991-10-14 | $11.28 | $11.28 | 438,800 | — | — |
| 1991-10-11 | $10.91 | $10.91 | 183,600 | — | — |
| 1991-10-10 | $10.78 | $10.78 | 412,800 | — | — |
| 1991-10-09 | $11.00 | $11.00 | 454,000 | — | — |
| 1991-10-08 | $11.16 | $11.16 | 294,000 | — | — |
| 1991-10-07 | $11.00 | $11.00 | 462,000 | — | — |
| 1991-10-04 | $11.16 | $11.16 | 3,230,400 | — | — |
| 1991-10-03 | $11.22 | $11.22 | 80,000 | — | — |
| 1991-10-02 | $11.63 | $11.63 | 107,600 | — | — |
| 1991-10-01 | $11.50 | $11.50 | 304,800 | — | — |
| 1991-09-30 | $11.16 | $11.16 | 119,600 | — | — |
| 1991-09-27 | $11.09 | $11.09 | 82,400 | — | — |
| 1991-09-26 | $11.19 | $11.19 | 70,800 | — | — |
| 1991-09-25 | $11.31 | $11.31 | 262,000 | — | — |
| 1991-09-24 | $11.63 | $11.63 | 280,000 | — | — |
| 1991-09-23 | $11.81 | $11.81 | 222,800 | — | — |
| 1991-09-20 | $11.56 | $11.56 | 300,400 | — | — |
| 1991-09-19 | $11.00 | $11.00 | 234,000 | — | — |
| 1991-09-18 | $10.47 | $10.47 | 170,000 | — | — |
| 1991-09-17 | $10.53 | $10.53 | 157,200 | — | — |
| 1991-09-16 | $10.25 | $10.25 | 77,600 | — | — |
| 1991-09-13 | $10.00 | $10.00 | 292,400 | — | — |
| 1991-09-12 | $10.03 | $10.03 | 70,800 | — | — |
| 1991-09-11 | $10.00 | $10.00 | 203,200 | — | — |
| 1991-09-10 | $9.72 | $9.72 | 41,600 | — | — |
| 1991-09-09 | $9.72 | $9.72 | 54,000 | — | — |
| 1991-09-06 | $9.75 | $9.75 | 62,800 | — | — |
| 1991-09-05 | $9.84 | $9.84 | 63,200 | — | — |
| 1991-09-04 | $9.94 | $9.94 | 422,800 | — | — |
| 1991-09-03 | $10.19 | $10.19 | 40,400 | — | — |
| 1991-08-30 | $10.19 | $10.19 | 202,400 | — | — |
| 1991-08-29 | $10.13 | $10.13 | 140,400 | — | — |
| 1991-08-28 | $10.22 | $10.22 | 211,200 | — | — |
| 1991-08-27 | $9.91 | $9.91 | 107,600 | — | — |
| 1991-08-26 | $10.00 | $10.00 | 138,000 | — | — |
| 1991-08-23 | $10.00 | $10.00 | 244,000 | — | — |
| 1991-08-22 | $9.94 | $9.94 | 238,000 | — | — |
| 1991-08-21 | $9.56 | $9.56 | 338,000 | — | — |
| 1991-08-20 | $9.22 | $9.22 | 129,200 | — | — |
| 1991-08-19 | $9.13 | $9.13 | 206,800 | — | — |
| 1991-08-16 | $9.47 | $9.47 | 148,400 | — | — |
| 1991-08-15 | $9.66 | $9.66 | 122,400 | — | — |
| 1991-08-14 | $9.84 | $9.84 | 63,200 | — | — |
| 1991-08-13 | $9.84 | $9.84 | 138,000 | — | — |
| 1991-08-12 | $9.78 | $9.78 | 32,800 | — | — |
| 1991-08-09 | $9.81 | $9.81 | 157,200 | — | — |
| 1991-08-08 | $9.81 | $9.81 | 222,000 | — | — |
| 1991-08-07 | $9.72 | $9.72 | 129,200 | — | — |
| 1991-08-06 | $9.56 | $9.56 | 62,800 | — | — |
| 1991-08-05 | $9.56 | $9.56 | 196,400 | — | — |
| 1991-08-02 | $9.56 | $9.56 | 150,800 | — | — |
| 1991-08-01 | $9.44 | $9.44 | 310,000 | — | — |
| 1991-07-31 | $9.44 | $9.44 | 361,600 | — | — |
| 1991-07-30 | $9.75 | $9.75 | 238,400 | — | — |
| 1991-07-29 | $9.72 | $9.72 | 193,600 | — | — |
| 1991-07-26 | $9.72 | $9.72 | 182,400 | — | — |
| 1991-07-25 | $9.75 | $9.75 | 111,600 | — | — |
| 1991-07-24 | $9.66 | $9.66 | 88,400 | — | — |
| 1991-07-23 | $9.75 | $9.75 | 117,600 | — | — |
| 1991-07-22 | $9.75 | $9.75 | 195,600 | — | — |
| 1991-07-19 | $10.00 | $10.00 | 172,000 | — | — |
| 1991-07-18 | $10.09 | $10.09 | 104,800 | — | — |
| 1991-07-17 | $9.97 | $9.97 | 200,400 | — | — |
| 1991-07-16 | $9.94 | $9.94 | 145,600 | — | — |
| 1991-07-15 | $10.00 | $10.00 | 216,800 | — | — |
| 1991-07-12 | $9.63 | $9.63 | 398,000 | — | — |
| 1991-07-11 | $9.63 | $9.63 | 404,000 | — | — |
| 1991-07-10 | $10.06 | $10.06 | 481,600 | — | — |
| 1991-07-09 | $10.19 | $10.19 | 320,000 | — | — |
| 1991-07-08 | $9.91 | $9.91 | 470,800 | — | — |
| 1991-07-05 | $9.63 | $9.63 | 248,800 | — | — |
| 1991-07-03 | $9.28 | $9.28 | 243,600 | — | — |
| 1991-07-02 | $9.28 | $9.28 | 459,200 | — | — |
| 1991-07-01 | $9.06 | $9.06 | 421,600 | — | — |
| 1991-06-28 | $8.47 | $8.47 | 222,000 | — | — |
| 1991-06-27 | $8.38 | $8.38 | 186,800 | — | — |
| 1991-06-26 | $7.97 | $7.97 | 235,600 | — | — |
| 1991-06-25 | $7.97 | $7.97 | 137,600 | — | — |
| 1991-06-24 | $8.16 | $8.16 | 128,800 | — | — |
| 1991-06-21 | $8.31 | $8.31 | 192,800 | — | — |
| 1991-06-20 | $8.25 | $8.25 | 51,200 | — | — |
| 1991-06-19 | $8.38 | $8.38 | 102,400 | — | — |
| 1991-06-18 | $8.66 | $8.66 | 74,800 | — | — |
| 1991-06-17 | $8.66 | $8.66 | 348,800 | — | — |
| 1991-06-14 | $8.38 | $8.38 | 298,800 | — | — |
| 1991-06-13 | $7.94 | $7.94 | 84,800 | — | — |
| 1991-06-12 | $8.03 | $8.03 | 236,400 | — | — |
| 1991-06-11 | $8.41 | $8.41 | 197,600 | — | — |
| 1991-06-10 | $8.34 | $8.34 | 103,200 | — | — |
| 1991-06-07 | $8.19 | $8.19 | 309,200 | — | — |
| 1991-06-06 | $8.16 | $8.16 | 105,200 | — | — |
| 1991-06-05 | $8.16 | $8.16 | 266,800 | — | — |
| 1991-06-04 | $7.84 | $7.84 | 110,800 | — | — |
| 1991-06-03 | $7.69 | $7.69 | 257,200 | — | — |
| 1991-05-31 | $7.53 | $7.53 | 36,800 | — | — |
| 1991-05-30 | $7.56 | $7.56 | 306,400 | — | — |
| 1991-05-29 | $7.63 | $7.63 | 183,600 | — | — |
| 1991-05-28 | $7.75 | $7.75 | 46,400 | — | — |
| 1991-05-24 | $7.81 | $7.81 | 62,400 | — | — |
| 1991-05-23 | $7.72 | $7.72 | 24,000 | — | — |
| 1991-05-22 | $7.88 | $7.88 | 53,600 | — | — |
| 1991-05-21 | $7.75 | $7.75 | 235,200 | — | — |
| 1991-05-20 | $7.69 | $7.69 | 174,800 | — | — |
| 1991-05-17 | $7.47 | $7.47 | 864,000 | — | — |
| 1991-05-16 | $7.75 | $7.75 | 116,000 | — | — |
| 1991-05-15 | $7.66 | $7.66 | 165,600 | — | — |
| 1991-05-14 | $7.50 | $7.50 | 296,000 | — | — |
| 1991-05-13 | $7.78 | $7.78 | 85,600 | — | — |
| 1991-05-10 | $7.94 | $7.94 | 61,600 | — | — |
| 1991-05-09 | $8.06 | $8.06 | 124,400 | — | — |
| 1991-05-08 | $8.00 | $8.00 | 102,400 | — | — |
| 1991-05-07 | $8.03 | $8.03 | 138,400 | — | — |
| 1991-05-06 | $8.16 | $8.16 | 55,200 | — | — |
| 1991-05-03 | $8.25 | $8.25 | 85,600 | — | — |
| 1991-05-02 | $8.25 | $8.25 | 155,200 | — | — |
| 1991-05-01 | $8.19 | $8.19 | 196,400 | — | — |
| 1991-04-30 | $8.06 | $8.06 | 187,600 | — | — |
| 1991-04-29 | $8.19 | $8.19 | 306,400 | — | — |
| 1991-04-26 | $8.00 | $8.00 | 106,800 | — | — |
| 1991-04-25 | $8.06 | $8.06 | 82,400 | — | — |
| 1991-04-24 | $8.03 | $8.03 | 254,000 | — | — |
| 1991-04-23 | $7.81 | $7.81 | 256,400 | — | — |
| 1991-04-22 | $7.59 | $7.59 | 388,000 | — | — |
| 1991-04-19 | $8.03 | $8.03 | 204,800 | — | — |
| 1991-04-18 | $8.00 | $8.00 | 298,800 | — | — |
| 1991-04-17 | $7.94 | $7.94 | 246,400 | — | — |
| 1991-04-16 | $8.09 | $8.09 | 266,400 | — | — |
| 1991-04-15 | $8.00 | $8.00 | 352,800 | — | — |
| 1991-04-12 | $8.16 | $8.16 | 468,800 | — | — |
| 1991-04-11 | $8.06 | $8.06 | 1,339,200 | — | — |
| 1991-04-10 | $7.50 | $7.50 | 781,600 | — | — |
| 1991-04-09 | $7.19 | $7.19 | 472,400 | — | — |
| 1991-04-08 | $7.13 | $7.13 | 608,800 | — | — |
| 1991-04-05 | $7.13 | $7.13 | 457,200 | — | — |
| 1991-04-04 | $7.22 | $7.22 | 831,200 | — | — |
| 1991-04-03 | $7.31 | $7.31 | 3,403,200 | — | — |
| 1991-04-02 | $7.34 | $7.34 | 9,147,200 | — | — |