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
- 1985-02-13 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 | $13.94 | $14.27 | 537,200 | — | — |
| 1991-12-30 | $13.44 | $13.76 | 697,800 | — | — |
| 1991-12-27 | $13.00 | $13.31 | 519,400 | — | — |
| 1991-12-26 | $12.81 | $13.12 | 168,600 | — | — |
| 1991-12-24 | $13.00 | $13.31 | 125,000 | — | — |
| 1991-12-23 | $13.06 | $13.37 | 332,200 | — | — |
| 1991-12-20 | $13.00 | $13.30 | 493,200 | — | — |
| 1991-12-19 | $12.88 | $13.17 | 582,800 | — | — |
| 1991-12-18 | $12.81 | $13.11 | 832,200 | — | — |
| 1991-12-17 | $12.75 | $13.05 | 929,400 | — | — |
| 1991-12-16 | $13.19 | $13.49 | 224,000 | — | — |
| 1991-12-13 | $13.13 | $13.43 | 335,200 | — | — |
| 1991-12-12 | $13.06 | $13.37 | 1,246,800 | — | — |
| 1991-12-11 | $13.31 | $13.62 | 547,800 | — | — |
| 1991-12-10 | $13.56 | $13.88 | 747,600 | — | — |
| 1991-12-09 | $13.44 | $13.75 | 1,096,000 | — | — |
| 1991-12-06 | $13.13 | $13.43 | 1,366,800 | — | — |
| 1991-12-05 | $12.81 | $13.11 | 632,600 | — | — |
| 1991-12-04 | $12.50 | $12.79 | 402,000 | — | — |
| 1991-12-03 | $12.63 | $12.92 | 604,400 | — | — |
| 1991-12-02 | $12.88 | $13.17 | 397,600 | — | — |
| 1991-11-29 | $12.88 | $13.17 | 420,600 | — | — |
| 1991-11-27 | $12.75 | $13.05 | 498,000 | — | — |
| 1991-11-26 | $12.63 | $12.92 | 618,000 | — | — |
| 1991-11-25 | $12.88 | $13.17 | 650,800 | — | — |
| 1991-11-22 | $13.00 | $13.28 | 1,295,800 | — | — |
| 1991-11-21 | $12.81 | $13.08 | 1,568,200 | — | — |
| 1991-11-20 | $12.50 | $12.77 | 431,600 | — | — |
| 1991-11-19 | $12.88 | $13.15 | 691,800 | — | — |
| 1991-11-18 | $12.81 | $13.08 | 724,200 | — | — |
| 1991-11-15 | $12.81 | $13.08 | 1,218,400 | — | — |
| 1991-11-14 | $12.50 | $12.77 | 310,000 | — | — |
| 1991-11-13 | $12.38 | $12.64 | 325,600 | — | — |
| 1991-11-12 | $12.38 | $12.64 | 367,600 | — | — |
| 1991-11-11 | $12.19 | $12.45 | 203,600 | — | — |
| 1991-11-08 | $12.19 | $12.45 | 155,800 | — | — |
| 1991-11-07 | $12.19 | $12.45 | 289,600 | — | — |
| 1991-11-06 | $12.13 | $12.38 | 375,200 | — | — |
| 1991-11-05 | $12.06 | $12.32 | 423,000 | — | — |
| 1991-11-04 | $12.31 | $12.57 | 229,800 | — | — |
| 1991-11-01 | $12.44 | $12.70 | 141,600 | — | — |
| 1991-10-31 | $12.50 | $12.77 | 115,200 | — | — |
| 1991-10-30 | $12.38 | $12.64 | 219,600 | — | — |
| 1991-10-29 | $12.56 | $12.83 | 606,600 | — | — |
| 1991-10-28 | $12.19 | $12.45 | 252,800 | — | — |
| 1991-10-25 | $12.31 | $12.57 | 368,000 | — | — |
| 1991-10-24 | $12.44 | $12.70 | 157,600 | — | — |
| 1991-10-23 | $12.38 | $12.64 | 382,600 | — | — |
| 1991-10-22 | $12.69 | $12.96 | 832,800 | — | — |
| 1991-10-21 | $12.38 | $12.64 | 1,317,400 | — | — |
| 1991-10-18 | $12.31 | $12.57 | 979,000 | — | — |
| 1991-10-17 | $12.00 | $12.25 | 1,200,200 | — | — |
| 1991-10-16 | $11.56 | $11.81 | 344,000 | — | — |
| 1991-10-15 | $11.44 | $11.68 | 113,000 | — | — |
| 1991-10-14 | $11.38 | $11.62 | 97,400 | — | — |
| 1991-10-11 | $11.38 | $11.62 | 404,200 | — | — |
| 1991-10-10 | $11.25 | $11.49 | 265,400 | — | — |
| 1991-10-09 | $11.31 | $11.55 | 266,200 | — | — |
| 1991-10-08 | $11.13 | $11.36 | 208,000 | — | — |
| 1991-10-07 | $11.25 | $11.49 | 370,400 | — | — |
| 1991-10-04 | $11.31 | $11.55 | 357,600 | — | — |
| 1991-10-03 | $11.19 | $11.42 | 733,400 | — | — |
| 1991-10-02 | $11.00 | $11.23 | 161,800 | — | — |
| 1991-10-01 | $11.00 | $11.23 | 282,600 | — | — |
| 1991-09-30 | $10.94 | $11.17 | 365,600 | — | — |
| 1991-09-27 | $10.63 | $10.85 | 160,800 | — | — |
| 1991-09-26 | $10.63 | $10.85 | 287,200 | — | — |
| 1991-09-25 | $11.13 | $11.36 | 136,000 | — | — |
| 1991-09-24 | $11.19 | $11.42 | 488,800 | — | — |
| 1991-09-23 | $10.88 | $11.11 | 324,200 | — | — |
| 1991-09-20 | $10.56 | $10.79 | 359,000 | — | — |
| 1991-09-19 | $10.69 | $10.91 | 378,000 | — | — |
| 1991-09-18 | $10.88 | $11.11 | 601,600 | — | — |
| 1991-09-17 | $10.69 | $10.91 | 426,000 | — | — |
| 1991-09-16 | $10.63 | $10.85 | 155,600 | — | — |
| 1991-09-13 | $10.63 | $10.85 | 77,200 | — | — |
| 1991-09-12 | $10.56 | $10.79 | 327,000 | — | — |
| 1991-09-11 | $10.75 | $10.98 | 580,200 | — | — |
| 1991-09-10 | $11.31 | $11.55 | 397,600 | — | — |
| 1991-09-09 | $11.38 | $11.62 | 339,800 | — | — |
| 1991-09-06 | $11.25 | $11.49 | 324,600 | — | — |
| 1991-09-05 | $11.00 | $11.23 | 252,800 | — | — |
| 1991-09-04 | $11.31 | $11.55 | 162,600 | — | — |
| 1991-09-03 | $11.44 | $11.68 | 984,000 | — | — |
| 1991-08-30 | $10.88 | $11.11 | 550,000 | — | — |
| 1991-08-29 | $11.00 | $11.23 | 712,600 | — | — |
| 1991-08-28 | $11.38 | $11.62 | 325,400 | — | — |
| 1991-08-27 | $11.38 | $11.62 | 317,000 | — | — |
| 1991-08-26 | $11.50 | $11.74 | 335,000 | — | — |
| 1991-08-23 | $11.50 | $11.74 | 423,000 | — | — |
| 1991-08-22 | $11.63 | $11.87 | 470,000 | — | — |
| 1991-08-21 | $11.94 | $12.19 | 492,400 | — | — |
| 1991-08-20 | $12.19 | $12.45 | 696,600 | — | — |
| 1991-08-19 | $12.06 | $12.32 | 2,173,400 | — | — |
| 1991-08-16 | $11.81 | $12.06 | 113,000 | — | — |
| 1991-08-15 | $11.81 | $12.06 | 313,800 | — | — |
| 1991-08-14 | $12.13 | $12.38 | 677,600 | — | — |
| 1991-08-13 | $11.75 | $12.00 | 216,400 | — | — |
| 1991-08-12 | $11.63 | $11.87 | 220,600 | — | — |
| 1991-08-09 | $11.63 | $11.87 | 64,000 | — | — |
| 1991-08-08 | $11.50 | $11.74 | 184,000 | — | — |
| 1991-08-07 | $11.44 | $11.68 | 421,000 | — | — |
| 1991-08-06 | $11.44 | $11.68 | 372,400 | — | — |
| 1991-08-05 | $11.31 | $11.55 | 219,600 | — | — |
| 1991-08-02 | $11.50 | $11.74 | 400,400 | — | — |
| 1991-08-01 | $11.75 | $12.00 | 169,200 | — | — |
| 1991-07-31 | $11.56 | $11.81 | 261,600 | — | — |
| 1991-07-30 | $11.56 | $11.81 | 267,800 | — | — |
| 1991-07-29 | $11.63 | $11.87 | 277,600 | — | — |
| 1991-07-26 | $11.69 | $11.94 | 194,000 | — | — |
| 1991-07-25 | $11.56 | $11.81 | 463,800 | — | — |
| 1991-07-24 | $11.56 | $11.81 | 323,000 | — | — |
| 1991-07-23 | $11.81 | $12.06 | 1,519,200 | — | — |
| 1991-07-22 | $11.44 | $11.68 | 360,600 | — | — |
| 1991-07-19 | $11.56 | $11.81 | 895,200 | — | — |
| 1991-07-18 | $11.19 | $11.42 | 2,291,400 | — | — |
| 1991-07-17 | $11.75 | $12.00 | 345,400 | — | — |
| 1991-07-16 | $11.81 | $12.06 | 555,200 | — | — |
| 1991-07-15 | $11.88 | $12.13 | 448,600 | — | — |
| 1991-07-12 | $11.63 | $11.87 | 288,000 | — | — |
| 1991-07-11 | $11.44 | $11.68 | 638,200 | — | — |
| 1991-07-10 | $11.75 | $12.00 | 886,200 | — | — |
| 1991-07-09 | $11.75 | $12.00 | 251,400 | — | — |
| 1991-07-08 | $11.88 | $12.13 | 499,800 | — | — |
| 1991-07-05 | $11.75 | $12.00 | 576,200 | — | — |
| 1991-07-03 | $11.75 | $12.00 | 1,297,200 | — | — |
| 1991-07-02 | $11.44 | $11.68 | 707,200 | — | — |
| 1991-07-01 | $11.50 | $11.74 | 843,800 | — | — |
| 1991-06-28 | $11.19 | $11.42 | 654,400 | — | — |
| 1991-06-27 | $11.00 | $11.23 | 328,600 | — | — |
| 1991-06-26 | $11.00 | $11.23 | 671,200 | — | — |
| 1991-06-25 | $10.75 | $10.98 | 312,800 | — | — |
| 1991-06-24 | $10.69 | $10.91 | 625,600 | — | — |
| 1991-06-21 | $10.81 | $11.04 | 266,800 | — | — |
| 1991-06-20 | $10.88 | $11.11 | 291,000 | — | — |
| 1991-06-19 | $11.00 | $11.23 | 267,800 | — | — |
| 1991-06-18 | $11.00 | $11.23 | 614,000 | — | — |
| 1991-06-17 | $10.75 | $10.98 | 719,800 | — | — |
| 1991-06-14 | $10.81 | $11.04 | 253,800 | — | — |
| 1991-06-13 | $10.94 | $11.17 | 679,600 | — | — |
| 1991-06-12 | $10.94 | $11.17 | 367,200 | — | — |
| 1991-06-11 | $11.13 | $11.36 | 1,226,400 | — | — |
| 1991-06-10 | $11.06 | $11.30 | 553,800 | — | — |
| 1991-06-07 | $10.88 | $11.11 | 771,400 | — | — |
| 1991-06-06 | $10.81 | $11.04 | 1,365,800 | — | — |
| 1991-06-05 | $10.50 | $10.72 | 264,800 | — | — |
| 1991-06-04 | $10.50 | $10.72 | 285,000 | — | — |
| 1991-06-03 | $10.50 | $10.72 | 505,200 | — | — |
| 1991-05-31 | $10.44 | $10.66 | 136,400 | — | — |
| 1991-05-30 | $10.38 | $10.59 | 588,000 | — | — |
| 1991-05-29 | $10.31 | $10.53 | 884,800 | — | — |
| 1991-05-28 | $10.19 | $10.40 | 755,200 | — | — |
| 1991-05-24 | $9.69 | $9.89 | 133,600 | — | — |
| 1991-05-23 | $9.56 | $9.74 | 280,800 | — | — |
| 1991-05-22 | $9.69 | $9.87 | 235,600 | — | — |
| 1991-05-21 | $9.63 | $9.80 | 140,000 | — | — |
| 1991-05-20 | $9.56 | $9.74 | 198,200 | — | — |
| 1991-05-17 | $9.63 | $9.80 | 109,400 | — | — |
| 1991-05-16 | $9.75 | $9.93 | 265,000 | — | — |
| 1991-05-15 | $10.00 | $10.19 | 315,800 | — | — |
| 1991-05-14 | $9.94 | $10.12 | 344,800 | — | — |
| 1991-05-13 | $9.56 | $9.74 | 412,200 | — | — |
| 1991-05-10 | $9.38 | $9.55 | 75,800 | — | — |
| 1991-05-09 | $9.38 | $9.55 | 354,800 | — | — |
| 1991-05-08 | $9.31 | $9.49 | 221,400 | — | — |
| 1991-05-07 | $9.31 | $9.49 | 355,200 | — | — |
| 1991-05-06 | $9.31 | $9.49 | 173,200 | — | — |
| 1991-05-03 | $9.31 | $9.49 | 277,800 | — | — |
| 1991-05-02 | $9.44 | $9.61 | 330,600 | — | — |
| 1991-05-01 | $9.44 | $9.61 | 208,000 | — | — |
| 1991-04-30 | $9.63 | $9.80 | 426,600 | — | — |
| 1991-04-29 | $9.44 | $9.61 | 490,800 | — | — |
| 1991-04-26 | $9.50 | $9.68 | 143,000 | — | — |
| 1991-04-25 | $9.44 | $9.61 | 307,200 | — | — |
| 1991-04-24 | $9.63 | $9.80 | 268,400 | — | — |
| 1991-04-23 | $9.75 | $9.93 | 1,151,800 | — | — |
| 1991-04-22 | $9.81 | $9.99 | 276,600 | — | — |
| 1991-04-19 | $9.56 | $9.74 | 317,400 | — | — |
| 1991-04-18 | $9.69 | $9.87 | 289,200 | — | — |
| 1991-04-17 | $9.81 | $9.99 | 312,600 | — | — |
| 1991-04-16 | $9.88 | $10.06 | 497,000 | — | — |
| 1991-04-15 | $9.88 | $10.06 | 601,800 | — | — |
| 1991-04-12 | $10.19 | $10.38 | 297,800 | — | — |
| 1991-04-11 | $10.31 | $10.50 | 251,600 | — | — |
| 1991-04-10 | $10.50 | $10.69 | 241,400 | — | — |
| 1991-04-09 | $10.63 | $10.82 | 829,800 | — | — |
| 1991-04-08 | $10.38 | $10.57 | 376,400 | — | — |
| 1991-04-05 | $10.25 | $10.44 | 160,000 | — | — |
| 1991-04-04 | $10.31 | $10.50 | 286,000 | — | — |
| 1991-04-03 | $10.50 | $10.69 | 440,400 | — | — |
| 1991-04-02 | $10.25 | $10.44 | 332,600 | — | — |
| 1991-04-01 | $10.25 | $10.44 | 277,000 | — | — |
| 1991-03-28 | $10.06 | $10.25 | 208,800 | — | — |
| 1991-03-27 | $10.13 | $10.31 | 248,200 | — | — |
| 1991-03-26 | $10.00 | $10.19 | 345,000 | — | — |
| 1991-03-25 | $10.00 | $10.19 | 391,600 | — | — |
| 1991-03-22 | $10.13 | $10.31 | 171,400 | — | — |
| 1991-03-21 | $10.13 | $10.31 | 335,200 | — | — |
| 1991-03-20 | $10.06 | $10.25 | 411,200 | — | — |
| 1991-03-19 | $10.25 | $10.44 | 320,200 | — | — |
| 1991-03-18 | $10.19 | $10.38 | 188,000 | — | — |
| 1991-03-15 | $10.38 | $10.57 | 414,200 | — | — |
| 1991-03-14 | $10.44 | $10.63 | 526,400 | — | — |
| 1991-03-13 | $10.50 | $10.69 | 435,600 | — | — |
| 1991-03-12 | $10.50 | $10.69 | 725,200 | — | — |
| 1991-03-11 | $10.50 | $10.69 | 1,273,800 | — | — |
| 1991-03-08 | $10.56 | $10.76 | 878,400 | — | — |
| 1991-03-07 | $10.25 | $10.44 | 318,000 | — | — |
| 1991-03-06 | $10.31 | $10.50 | 1,438,600 | — | — |
| 1991-03-05 | $10.25 | $10.44 | 547,400 | — | — |
| 1991-03-04 | $10.38 | $10.57 | 533,400 | — | — |
| 1991-03-01 | $10.19 | $10.38 | 574,800 | — | — |
| 1991-02-28 | $10.13 | $10.31 | 799,000 | — | — |
| 1991-02-27 | $9.69 | $9.87 | 568,200 | — | — |
| 1991-02-26 | $9.56 | $9.74 | 323,400 | — | — |
| 1991-02-25 | $9.56 | $9.74 | 443,000 | — | — |
| 1991-02-22 | $9.50 | $9.68 | 414,000 | — | — |
| 1991-02-21 | $9.63 | $9.80 | 260,000 | — | — |
| 1991-02-20 | $9.75 | $9.93 | 340,200 | — | — |
| 1991-02-19 | $10.00 | $10.19 | 305,000 | — | — |
| 1991-02-15 | $9.94 | $10.12 | 1,051,800 | — | — |
| 1991-02-14 | $10.19 | $10.38 | 400,600 | — | — |
| 1991-02-13 | $10.44 | $10.63 | 229,400 | — | — |
| 1991-02-12 | $10.56 | $10.76 | 798,400 | — | — |
| 1991-02-11 | $10.19 | $10.38 | 723,800 | — | — |
| 1991-02-08 | $10.25 | $10.44 | 405,600 | — | — |
| 1991-02-07 | $10.25 | $10.44 | 802,000 | — | — |
| 1991-02-06 | $10.00 | $10.19 | 695,400 | — | — |
| 1991-02-05 | $9.44 | $9.61 | 481,600 | — | — |
| 1991-02-04 | $9.44 | $9.61 | 303,400 | — | — |
| 1991-02-01 | $9.63 | $9.80 | 274,400 | — | — |
| 1991-01-31 | $9.50 | $9.68 | 453,600 | — | — |
| 1991-01-30 | $9.38 | $9.55 | 632,000 | — | — |
| 1991-01-29 | $9.56 | $9.74 | 246,400 | — | — |
| 1991-01-28 | $9.50 | $9.68 | 270,000 | — | — |
| 1991-01-25 | $9.56 | $9.74 | 270,200 | — | — |
| 1991-01-24 | $9.63 | $9.80 | 618,800 | — | — |
| 1991-01-23 | $9.75 | $9.93 | 277,200 | — | — |
| 1991-01-22 | $10.00 | $10.19 | 426,000 | — | — |
| 1991-01-21 | $9.69 | $9.87 | 148,400 | — | — |
| 1991-01-18 | $9.69 | $9.87 | 622,800 | — | — |
| 1991-01-17 | $9.75 | $9.93 | 940,800 | — | — |
| 1991-01-16 | $10.38 | $10.57 | 490,400 | — | — |
| 1991-01-15 | $10.38 | $10.57 | 546,400 | — | — |
| 1991-01-14 | $10.38 | $10.57 | 1,047,200 | — | — |
| 1991-01-11 | $10.25 | $10.44 | 398,600 | — | — |
| 1991-01-10 | $10.44 | $10.63 | 433,400 | — | — |
| 1991-01-09 | $10.63 | $10.82 | 1,090,200 | — | — |
| 1991-01-08 | $10.69 | $10.89 | 359,400 | — | — |
| 1991-01-07 | $10.75 | $10.95 | 638,200 | — | — |
| 1991-01-04 | $10.38 | $10.57 | 668,600 | — | — |
| 1991-01-03 | $10.81 | $11.01 | 463,000 | — | — |
| 1991-01-02 | $10.75 | $10.95 | 425,600 | — | — |