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
- 1981-10-27 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 | $9.87 | $12.12 | 2,342,424 | — | — |
| 1991-12-30 | $9.96 | $12.23 | 3,491,339 | — | — |
| 1991-12-27 | $9.81 | $12.04 | 2,610,396 | — | — |
| 1991-12-26 | $9.74 | $11.97 | 2,057,019 | — | — |
| 1991-12-24 | $9.53 | $11.70 | 1,161,482 | — | — |
| 1991-12-23 | $9.65 | $11.86 | 1,802,831 | — | — |
| 1991-12-20 | $9.53 | $11.70 | 3,015,394 | — | — |
| 1991-12-19 | $9.31 | $11.44 | 1,592,427 | — | — |
| 1991-12-18 | $9.31 | $11.44 | 1,834,858 | — | — |
| 1991-12-17 | $9.50 | $11.67 | 1,353,644 | — | — |
| 1991-12-16 | $9.59 | $11.78 | 2,024,182 | — | — |
| 1991-12-13 | $9.40 | $11.55 | 2,221,613 | — | — |
| 1991-12-12 | $9.31 | $11.44 | 1,553,508 | — | — |
| 1991-12-11 | $9.19 | $11.29 | 1,137,158 | — | — |
| 1991-12-10 | $9.25 | $11.36 | 1,956,479 | — | — |
| 1991-12-09 | $9.07 | $11.14 | 2,114,587 | — | — |
| 1991-12-06 | $9.16 | $11.25 | 1,752,156 | — | — |
| 1991-12-05 | $9.10 | $11.17 | 1,554,724 | — | — |
| 1991-12-04 | $9.07 | $11.08 | 3,422,825 | — | — |
| 1991-12-03 | $8.91 | $10.89 | 3,974,580 | — | — |
| 1991-12-02 | $8.91 | $10.89 | 4,530,794 | — | — |
| 1991-11-29 | $8.97 | $10.97 | 709,051 | — | — |
| 1991-11-27 | $9.00 | $11.00 | 1,919,182 | — | — |
| 1991-11-26 | $9.00 | $11.00 | 2,874,719 | — | — |
| 1991-11-25 | $8.88 | $10.85 | 1,458,643 | — | — |
| 1991-11-22 | $8.91 | $10.89 | 2,372,829 | — | — |
| 1991-11-21 | $9.00 | $11.00 | 1,795,939 | — | — |
| 1991-11-20 | $8.97 | $10.97 | 1,974,317 | — | — |
| 1991-11-19 | $9.10 | $11.12 | 4,870,928 | — | — |
| 1991-11-18 | $9.16 | $11.19 | 4,300,119 | — | — |
| 1991-11-15 | $8.63 | $10.55 | 9,239,561 | — | — |
| 1991-11-14 | $8.94 | $10.93 | 3,782,419 | — | — |
| 1991-11-13 | $9.50 | $11.61 | 1,977,155 | — | — |
| 1991-11-12 | $9.68 | $11.83 | 2,084,182 | — | — |
| 1991-11-11 | $9.50 | $11.61 | 911,753 | — | — |
| 1991-11-08 | $9.22 | $11.27 | 1,860,399 | — | — |
| 1991-11-07 | $9.13 | $11.15 | 2,028,641 | — | — |
| 1991-11-06 | $9.25 | $11.31 | 962,023 | — | — |
| 1991-11-05 | $9.16 | $11.19 | 1,335,401 | — | — |
| 1991-11-04 | $9.31 | $11.38 | 1,656,075 | — | — |
| 1991-11-01 | $9.37 | $11.46 | 2,957,827 | — | — |
| 1991-10-31 | $9.25 | $11.31 | 1,424,589 | — | — |
| 1991-10-30 | $9.16 | $11.19 | 1,970,668 | — | — |
| 1991-10-29 | $9.13 | $11.15 | 2,235,397 | — | — |
| 1991-10-28 | $9.16 | $11.19 | 2,190,397 | — | — |
| 1991-10-25 | $8.94 | $10.93 | 1,518,643 | — | — |
| 1991-10-24 | $8.91 | $10.89 | 2,106,073 | — | — |
| 1991-10-23 | $9.10 | $11.12 | 2,726,341 | — | — |
| 1991-10-22 | $8.94 | $10.93 | 1,693,778 | — | — |
| 1991-10-21 | $8.85 | $10.82 | 1,527,562 | — | — |
| 1991-10-18 | $8.91 | $10.89 | 2,750,260 | — | — |
| 1991-10-17 | $8.79 | $10.74 | 2,803,773 | — | — |
| 1991-10-16 | $8.66 | $10.59 | 5,389,034 | — | — |
| 1991-10-15 | $8.33 | $10.18 | 2,071,209 | — | — |
| 1991-10-14 | $8.39 | $10.25 | 840,402 | — | — |
| 1991-10-11 | $8.26 | $10.10 | 960,807 | — | — |
| 1991-10-10 | $8.23 | $10.06 | 1,711,210 | — | — |
| 1991-10-09 | $8.17 | $9.99 | 2,462,829 | — | — |
| 1991-10-08 | $8.39 | $10.25 | 2,561,747 | — | — |
| 1991-10-07 | $8.45 | $10.33 | 3,305,664 | — | — |
| 1991-10-04 | $8.39 | $10.25 | 1,588,373 | — | — |
| 1991-10-03 | $8.45 | $10.33 | 3,395,663 | — | — |
| 1991-10-02 | $8.33 | $10.18 | 3,761,338 | — | — |
| 1991-10-01 | $8.26 | $10.10 | 4,959,712 | — | — |
| 1991-09-30 | $8.29 | $10.14 | 2,179,046 | — | — |
| 1991-09-27 | $8.39 | $10.25 | 1,330,941 | — | — |
| 1991-09-26 | $8.42 | $10.29 | 1,330,536 | — | — |
| 1991-09-25 | $8.45 | $10.33 | 865,537 | — | — |
| 1991-09-24 | $8.45 | $10.33 | 1,260,806 | — | — |
| 1991-09-23 | $8.36 | $10.21 | 2,573,099 | — | — |
| 1991-09-20 | $8.70 | $10.63 | 3,438,636 | — | — |
| 1991-09-19 | $8.54 | $10.44 | 1,549,048 | — | — |
| 1991-09-18 | $8.48 | $10.36 | 1,350,806 | — | — |
| 1991-09-17 | $8.48 | $10.36 | 1,943,912 | — | — |
| 1991-09-16 | $8.39 | $10.25 | 1,664,588 | — | — |
| 1991-09-13 | $8.11 | $9.91 | 3,410,663 | — | — |
| 1991-09-12 | $8.14 | $9.95 | 1,626,886 | — | — |
| 1991-09-11 | $8.33 | $10.18 | 1,482,157 | — | — |
| 1991-09-10 | $8.23 | $10.06 | 3,251,745 | — | — |
| 1991-09-09 | $8.26 | $10.10 | 5,402,818 | — | — |
| 1991-09-06 | $8.57 | $10.48 | 1,281,887 | — | — |
| 1991-09-05 | $8.70 | $10.63 | 1,085,672 | — | — |
| 1991-09-04 | $8.79 | $10.68 | 2,193,641 | — | — |
| 1991-09-03 | $8.88 | $10.80 | 1,699,048 | — | — |
| 1991-08-30 | $8.79 | $10.68 | 859,051 | — | — |
| 1991-08-29 | $8.85 | $10.76 | 851,348 | — | — |
| 1991-08-28 | $8.88 | $10.80 | 1,879,047 | — | — |
| 1991-08-27 | $8.79 | $10.68 | 1,868,101 | — | — |
| 1991-08-26 | $8.85 | $10.76 | 994,050 | — | — |
| 1991-08-23 | $8.82 | $10.72 | 1,911,074 | — | — |
| 1991-08-22 | $8.79 | $10.68 | 1,980,804 | — | — |
| 1991-08-21 | $8.73 | $10.61 | 1,695,399 | — | — |
| 1991-08-20 | $8.45 | $10.27 | 2,558,099 | — | — |
| 1991-08-19 | $8.29 | $10.08 | 2,526,072 | — | — |
| 1991-08-16 | $8.63 | $10.50 | 2,663,504 | — | — |
| 1991-08-15 | $8.70 | $10.57 | 1,621,616 | — | — |
| 1991-08-14 | $8.60 | $10.46 | 3,477,960 | — | — |
| 1991-08-13 | $8.73 | $10.61 | 2,466,477 | — | — |
| 1991-08-12 | $8.79 | $10.68 | 749,186 | — | — |
| 1991-08-09 | $8.82 | $10.72 | 965,267 | — | — |
| 1991-08-08 | $8.63 | $10.50 | 982,294 | — | — |
| 1991-08-07 | $8.76 | $10.65 | 1,442,833 | — | — |
| 1991-08-06 | $8.79 | $10.68 | 2,027,020 | — | — |
| 1991-08-05 | $8.57 | $10.42 | 1,107,158 | — | — |
| 1991-08-02 | $8.70 | $10.57 | 1,449,724 | — | — |
| 1991-08-01 | $8.60 | $10.46 | 1,287,157 | — | — |
| 1991-07-31 | $8.54 | $10.38 | 1,448,103 | — | — |
| 1991-07-30 | $8.70 | $10.57 | 2,285,667 | — | — |
| 1991-07-29 | $8.63 | $10.50 | 1,759,453 | — | — |
| 1991-07-26 | $8.54 | $10.38 | 2,014,047 | — | — |
| 1991-07-25 | $8.39 | $10.20 | 2,765,666 | — | — |
| 1991-07-24 | $8.20 | $9.97 | 2,452,694 | — | — |
| 1991-07-23 | $8.20 | $9.97 | 1,555,535 | — | — |
| 1991-07-22 | $8.29 | $10.08 | 979,050 | — | — |
| 1991-07-19 | $8.45 | $10.27 | 2,189,992 | — | — |
| 1991-07-18 | $8.51 | $10.35 | 2,049,722 | — | — |
| 1991-07-17 | $8.42 | $10.23 | 2,673,639 | — | — |
| 1991-07-16 | $8.23 | $10.01 | 3,931,607 | — | — |
| 1991-07-15 | $8.08 | $9.82 | 2,193,641 | — | — |
| 1991-07-12 | $7.99 | $9.71 | 1,121,753 | — | — |
| 1991-07-11 | $8.02 | $9.75 | 1,353,644 | — | — |
| 1991-07-10 | $8.08 | $9.82 | 2,219,992 | — | — |
| 1991-07-09 | $8.08 | $9.82 | 2,434,045 | — | — |
| 1991-07-08 | $8.11 | $9.86 | 2,183,505 | — | — |
| 1991-07-05 | $8.08 | $9.82 | 1,163,915 | — | — |
| 1991-07-03 | $8.02 | $9.75 | 1,977,966 | — | — |
| 1991-07-02 | $8.08 | $9.82 | 1,812,966 | — | — |
| 1991-07-01 | $8.08 | $9.82 | 5,288,089 | — | — |
| 1991-06-28 | $7.96 | $9.67 | 1,460,265 | — | — |
| 1991-06-27 | $8.02 | $9.75 | 1,661,345 | — | — |
| 1991-06-26 | $7.99 | $9.71 | 1,310,265 | — | — |
| 1991-06-25 | $7.96 | $9.67 | 2,044,857 | — | — |
| 1991-06-24 | $7.77 | $9.45 | 2,081,344 | — | — |
| 1991-06-21 | $8.02 | $9.75 | 3,702,149 | — | — |
| 1991-06-20 | $7.99 | $9.71 | 2,219,586 | — | — |
| 1991-06-19 | $7.86 | $9.56 | 3,448,771 | — | — |
| 1991-06-18 | $7.89 | $9.60 | 2,500,531 | — | — |
| 1991-06-17 | $7.89 | $9.60 | 1,174,050 | — | — |
| 1991-06-14 | $8.11 | $9.86 | 1,795,534 | — | — |
| 1991-06-13 | $8.08 | $9.82 | 1,836,885 | — | — |
| 1991-06-12 | $7.92 | $9.63 | 2,903,503 | — | — |
| 1991-06-11 | $7.96 | $9.67 | 2,950,935 | — | — |
| 1991-06-10 | $7.89 | $9.60 | 3,834,716 | — | — |
| 1991-06-07 | $7.99 | $9.71 | 2,382,964 | — | — |
| 1991-06-06 | $8.17 | $9.93 | 3,059,989 | — | — |
| 1991-06-05 | $8.20 | $9.92 | 1,813,372 | — | — |
| 1991-06-04 | $8.39 | $10.14 | 1,913,912 | — | — |
| 1991-06-03 | $8.26 | $9.99 | 2,282,424 | — | — |
| 1991-05-31 | $8.51 | $10.29 | 1,913,506 | — | — |
| 1991-05-30 | $8.63 | $10.44 | 1,774,048 | — | — |
| 1991-05-29 | $8.66 | $10.48 | 1,784,993 | — | — |
| 1991-05-28 | $8.73 | $10.55 | 1,702,696 | — | — |
| 1991-05-24 | $8.70 | $10.51 | 1,363,779 | — | — |
| 1991-05-23 | $8.60 | $10.40 | 2,308,775 | — | — |
| 1991-05-22 | $8.57 | $10.36 | 1,630,940 | — | — |
| 1991-05-21 | $8.48 | $10.25 | 2,451,883 | — | — |
| 1991-05-20 | $8.33 | $10.07 | 1,071,483 | — | — |
| 1991-05-17 | $8.17 | $9.88 | 3,359,582 | — | — |
| 1991-05-16 | $8.29 | $10.03 | 1,272,157 | — | — |
| 1991-05-15 | $8.08 | $9.77 | 2,621,342 | — | — |
| 1991-05-14 | $8.29 | $10.03 | 2,043,236 | — | — |
| 1991-05-13 | $8.45 | $10.22 | 2,053,371 | — | — |
| 1991-05-10 | $8.39 | $10.14 | 2,494,856 | — | — |
| 1991-05-09 | $8.70 | $10.51 | 2,582,423 | — | — |
| 1991-05-08 | $8.60 | $10.40 | 2,018,912 | — | — |
| 1991-05-07 | $8.51 | $10.29 | 1,525,535 | — | — |
| 1991-05-06 | $8.63 | $10.44 | 1,330,941 | — | — |
| 1991-05-03 | $8.63 | $10.44 | 1,697,021 | — | — |
| 1991-05-02 | $8.76 | $10.59 | 2,585,261 | — | — |
| 1991-05-01 | $8.79 | $10.63 | 2,523,639 | — | — |
| 1991-04-30 | $8.48 | $10.25 | 2,388,234 | — | — |
| 1991-04-29 | $8.42 | $10.18 | 2,746,612 | — | — |
| 1991-04-26 | $8.57 | $10.36 | 3,188,096 | — | — |
| 1991-04-25 | $8.57 | $10.36 | 5,031,873 | — | — |
| 1991-04-24 | $8.79 | $10.63 | 1,336,211 | — | — |
| 1991-04-23 | $8.85 | $10.70 | 2,144,181 | — | — |
| 1991-04-22 | $8.73 | $10.55 | 2,647,288 | — | — |
| 1991-04-19 | $8.85 | $10.70 | 2,230,532 | — | — |
| 1991-04-18 | $9.07 | $10.96 | 3,241,610 | — | — |
| 1991-04-17 | $8.97 | $10.85 | 7,177,676 | — | — |
| 1991-04-16 | $8.76 | $10.59 | 5,207,008 | — | — |
| 1991-04-15 | $8.85 | $10.70 | 2,276,343 | — | — |
| 1991-04-12 | $8.70 | $10.51 | 2,473,369 | — | — |
| 1991-04-11 | $8.66 | $10.48 | 2,072,425 | — | — |
| 1991-04-10 | $8.54 | $10.33 | 2,093,911 | — | — |
| 1991-04-09 | $8.51 | $10.29 | 2,800,936 | — | — |
| 1991-04-08 | $8.54 | $10.33 | 1,302,968 | — | — |
| 1991-04-05 | $8.51 | $10.29 | 2,447,423 | — | — |
| 1991-04-04 | $8.66 | $10.48 | 3,638,500 | — | — |
| 1991-04-03 | $8.54 | $10.33 | 4,883,496 | — | — |
| 1991-04-02 | $8.42 | $10.18 | 3,267,556 | — | — |
| 1991-04-01 | $8.14 | $9.84 | 1,818,642 | — | — |
| 1991-03-28 | $8.20 | $9.92 | 2,220,803 | — | — |
| 1991-03-27 | $8.29 | $10.03 | 2,530,531 | — | — |
| 1991-03-26 | $8.45 | $10.22 | 2,850,800 | — | — |
| 1991-03-25 | $8.23 | $9.95 | 2,070,803 | — | — |
| 1991-03-22 | $8.02 | $9.69 | 1,206,077 | — | — |
| 1991-03-21 | $7.92 | $9.58 | 3,072,556 | — | — |
| 1991-03-20 | $7.83 | $9.47 | 2,041,614 | — | — |
| 1991-03-19 | $7.62 | $9.21 | 2,913,638 | — | — |
| 1991-03-18 | $7.77 | $9.39 | 2,351,343 | — | — |
| 1991-03-15 | $7.86 | $9.51 | 4,681,604 | — | — |
| 1991-03-14 | $7.99 | $9.66 | 4,203,228 | — | — |
| 1991-03-13 | $7.89 | $9.54 | 2,738,503 | — | — |
| 1991-03-12 | $7.55 | $9.13 | 2,549,991 | — | — |
| 1991-03-11 | $7.92 | $9.58 | 2,337,559 | — | — |
| 1991-03-08 | $8.17 | $9.88 | 3,169,448 | — | — |
| 1991-03-07 | $7.96 | $9.62 | 2,496,477 | — | — |
| 1991-03-06 | $7.83 | $9.41 | 2,305,532 | — | — |
| 1991-03-05 | $7.89 | $9.49 | 3,835,121 | — | — |
| 1991-03-04 | $7.74 | $9.30 | 2,183,911 | — | — |
| 1991-03-01 | $7.59 | $9.12 | 3,756,878 | — | — |
| 1991-02-28 | $7.71 | $9.27 | 2,387,829 | — | — |
| 1991-02-27 | $7.71 | $9.27 | 3,104,178 | — | — |
| 1991-02-26 | $7.65 | $9.19 | 2,401,613 | — | — |
| 1991-02-25 | $7.55 | $9.08 | 2,892,152 | — | — |
| 1991-02-22 | $7.74 | $9.30 | 3,013,773 | — | — |
| 1991-02-21 | $7.68 | $9.23 | 2,390,261 | — | — |
| 1991-02-20 | $7.59 | $9.12 | 2,489,585 | — | — |
| 1991-02-19 | $7.77 | $9.34 | 4,129,444 | — | — |
| 1991-02-15 | $7.62 | $9.15 | 4,484,984 | — | — |
| 1991-02-14 | $7.46 | $8.97 | 4,180,525 | — | — |
| 1991-02-13 | $7.55 | $9.08 | 3,372,961 | — | — |
| 1991-02-12 | $7.52 | $9.04 | 3,353,907 | — | — |
| 1991-02-11 | $7.62 | $9.15 | 3,304,853 | — | — |
| 1991-02-08 | $7.46 | $8.97 | 2,165,262 | — | — |
| 1991-02-07 | $7.46 | $8.97 | 4,791,469 | — | — |
| 1991-02-06 | $7.43 | $8.93 | 6,299,166 | — | — |
| 1991-02-05 | $7.40 | $8.90 | 4,437,957 | — | — |
| 1991-02-04 | $7.25 | $8.71 | 3,540,392 | — | — |
| 1991-02-01 | $7.22 | $8.67 | 3,214,448 | — | — |
| 1991-01-31 | $7.28 | $8.75 | 2,755,530 | — | — |
| 1991-01-30 | $7.28 | $8.75 | 4,790,658 | — | — |
| 1991-01-29 | $7.15 | $8.60 | 2,674,450 | — | — |
| 1991-01-28 | $7.18 | $8.64 | 1,881,480 | — | — |
| 1991-01-25 | $7.18 | $8.64 | 2,697,558 | — | — |
| 1991-01-24 | $7.22 | $8.67 | 5,293,359 | — | — |
| 1991-01-23 | $7.06 | $8.49 | 4,387,687 | — | — |
| 1991-01-22 | $6.91 | $8.30 | 4,846,604 | — | — |
| 1991-01-21 | $6.85 | $8.23 | 2,433,640 | — | — |
| 1991-01-18 | $6.91 | $8.30 | 3,792,148 | — | — |
| 1991-01-17 | $6.85 | $8.23 | 4,922,009 | — | — |
| 1991-01-16 | $6.66 | $8.01 | 2,856,881 | — | — |
| 1991-01-15 | $6.63 | $7.97 | 1,850,263 | — | — |
| 1991-01-14 | $6.54 | $7.86 | 3,283,366 | — | — |
| 1991-01-11 | $6.57 | $7.89 | 3,172,286 | — | — |
| 1991-01-10 | $6.44 | $7.75 | 1,523,913 | — | — |
| 1991-01-09 | $6.44 | $7.75 | 2,926,205 | — | — |
| 1991-01-08 | $6.35 | $7.64 | 2,434,451 | — | — |
| 1991-01-07 | $6.32 | $7.60 | 1,696,210 | — | — |
| 1991-01-04 | $6.48 | $7.78 | 3,624,311 | — | — |
| 1991-01-03 | $6.63 | $7.97 | 2,037,965 | — | — |
| 1991-01-02 | $6.75 | $8.12 | 2,877,557 | — | — |