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
- 1981-12-31 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 | $13.88 | $18.40 | 454,800 | — | — |
| 1991-12-30 | $13.00 | $17.24 | 333,900 | — | — |
| 1991-12-27 | $13.00 | $17.24 | 350,000 | — | — |
| 1991-12-26 | $12.38 | $16.41 | 197,200 | — | — |
| 1991-12-24 | $11.50 | $15.25 | 154,200 | — | — |
| 1991-12-23 | $11.38 | $15.09 | 396,900 | — | — |
| 1991-12-20 | $11.25 | $14.92 | 520,400 | — | — |
| 1991-12-19 | $11.00 | $14.59 | 166,900 | — | — |
| 1991-12-18 | $10.88 | $14.42 | 68,000 | — | — |
| 1991-12-17 | $11.00 | $14.59 | 160,900 | — | — |
| 1991-12-16 | $10.88 | $14.42 | 327,100 | — | — |
| 1991-12-13 | $11.13 | $14.76 | 524,100 | — | — |
| 1991-12-12 | $10.88 | $14.42 | 253,700 | — | — |
| 1991-12-11 | $11.00 | $14.59 | 376,800 | — | — |
| 1991-12-10 | $11.50 | $15.25 | 147,900 | — | — |
| 1991-12-09 | $11.38 | $15.09 | 202,000 | — | — |
| 1991-12-06 | $10.75 | $14.26 | 642,300 | — | — |
| 1991-12-05 | $11.25 | $14.92 | 186,800 | — | — |
| 1991-12-04 | $11.38 | $15.09 | 317,100 | — | — |
| 1991-12-03 | $11.38 | $15.09 | 257,800 | — | — |
| 1991-12-02 | $11.63 | $15.42 | 203,400 | — | — |
| 1991-11-29 | $11.63 | $15.42 | 402,300 | — | — |
| 1991-11-27 | $11.50 | $15.25 | 331,600 | — | — |
| 1991-11-26 | $11.63 | $15.42 | 212,300 | — | — |
| 1991-11-25 | $11.50 | $15.25 | 319,800 | — | — |
| 1991-11-22 | $11.75 | $15.58 | 239,200 | — | — |
| 1991-11-21 | $11.50 | $15.25 | 216,500 | — | — |
| 1991-11-20 | $11.38 | $15.09 | 453,300 | — | — |
| 1991-11-19 | $12.13 | $16.08 | 175,400 | — | — |
| 1991-11-18 | $12.75 | $16.91 | 235,300 | — | — |
| 1991-11-15 | $12.63 | $16.75 | 186,300 | — | — |
| 1991-11-14 | $13.00 | $17.24 | 310,000 | — | — |
| 1991-11-13 | $13.13 | $17.41 | 84,600 | — | — |
| 1991-11-12 | $13.13 | $17.41 | 108,200 | — | — |
| 1991-11-11 | $13.00 | $17.24 | 193,400 | — | — |
| 1991-11-08 | $13.38 | $17.74 | 147,300 | — | — |
| 1991-11-07 | $13.00 | $17.24 | 151,900 | — | — |
| 1991-11-06 | $12.88 | $17.08 | 259,600 | — | — |
| 1991-11-05 | $12.75 | $16.91 | 69,900 | — | — |
| 1991-11-04 | $12.88 | $17.08 | 180,200 | — | — |
| 1991-11-01 | $12.75 | $16.76 | 279,200 | — | — |
| 1991-10-31 | $12.50 | $16.44 | 494,300 | — | — |
| 1991-10-30 | $13.00 | $17.09 | 220,700 | — | — |
| 1991-10-29 | $12.75 | $16.76 | 150,900 | — | — |
| 1991-10-28 | $12.75 | $16.76 | 101,500 | — | — |
| 1991-10-25 | $12.63 | $16.60 | 121,600 | — | — |
| 1991-10-24 | $12.50 | $16.44 | 156,700 | — | — |
| 1991-10-23 | $12.50 | $16.44 | 95,700 | — | — |
| 1991-10-22 | $12.00 | $15.78 | 204,500 | — | — |
| 1991-10-21 | $12.38 | $16.27 | 119,800 | — | — |
| 1991-10-18 | $12.25 | $16.11 | 388,700 | — | — |
| 1991-10-17 | $12.25 | $16.11 | 463,300 | — | — |
| 1991-10-16 | $12.00 | $15.78 | 306,700 | — | — |
| 1991-10-15 | $12.25 | $16.11 | 292,400 | — | — |
| 1991-10-14 | $12.25 | $16.11 | 273,000 | — | — |
| 1991-10-11 | $12.00 | $15.78 | 211,900 | — | — |
| 1991-10-10 | $12.00 | $15.78 | 241,500 | — | — |
| 1991-10-09 | $11.63 | $15.29 | 544,800 | — | — |
| 1991-10-08 | $11.13 | $14.63 | 349,500 | — | — |
| 1991-10-07 | $10.75 | $14.14 | 591,800 | — | — |
| 1991-10-04 | $10.50 | $13.81 | 509,300 | — | — |
| 1991-10-03 | $11.38 | $14.96 | 88,100 | — | — |
| 1991-10-02 | $11.88 | $15.61 | 170,700 | — | — |
| 1991-10-01 | $11.63 | $15.29 | 165,500 | — | — |
| 1991-09-30 | $12.13 | $15.94 | 227,400 | — | — |
| 1991-09-27 | $11.88 | $15.61 | 252,800 | — | — |
| 1991-09-26 | $11.75 | $15.45 | 401,000 | — | — |
| 1991-09-25 | $11.88 | $15.61 | 321,800 | — | — |
| 1991-09-24 | $12.38 | $16.27 | 375,300 | — | — |
| 1991-09-23 | $12.75 | $16.76 | 309,400 | — | — |
| 1991-09-20 | $12.88 | $16.93 | 276,600 | — | — |
| 1991-09-19 | $13.00 | $17.09 | 174,500 | — | — |
| 1991-09-18 | $13.00 | $17.09 | 77,000 | — | — |
| 1991-09-17 | $13.00 | $17.09 | 112,300 | — | — |
| 1991-09-16 | $13.00 | $17.09 | 228,000 | — | — |
| 1991-09-13 | $12.88 | $16.93 | 237,700 | — | — |
| 1991-09-12 | $13.13 | $17.26 | 177,200 | — | — |
| 1991-09-11 | $12.88 | $16.93 | 399,000 | — | — |
| 1991-09-10 | $12.88 | $16.93 | 419,500 | — | — |
| 1991-09-09 | $13.75 | $18.08 | 224,200 | — | — |
| 1991-09-06 | $13.63 | $17.92 | 194,400 | — | — |
| 1991-09-05 | $13.63 | $17.92 | 266,300 | — | — |
| 1991-09-04 | $13.13 | $17.26 | 375,300 | — | — |
| 1991-09-03 | $13.63 | $17.92 | 206,300 | — | — |
| 1991-08-30 | $13.88 | $18.24 | 258,700 | — | — |
| 1991-08-29 | $14.00 | $18.41 | 243,100 | — | — |
| 1991-08-28 | $14.00 | $18.41 | 200,800 | — | — |
| 1991-08-27 | $13.75 | $18.08 | 258,800 | — | — |
| 1991-08-26 | $13.75 | $18.08 | 232,800 | — | — |
| 1991-08-23 | $13.38 | $17.59 | 301,100 | — | — |
| 1991-08-22 | $13.38 | $17.59 | 232,800 | — | — |
| 1991-08-21 | $13.50 | $17.75 | 592,100 | — | — |
| 1991-08-20 | $12.88 | $16.93 | 394,200 | — | — |
| 1991-08-19 | $13.25 | $17.42 | 318,700 | — | — |
| 1991-08-16 | $13.88 | $18.24 | 287,700 | — | — |
| 1991-08-15 | $14.00 | $18.41 | 177,100 | — | — |
| 1991-08-14 | $14.38 | $18.90 | 128,200 | — | — |
| 1991-08-13 | $14.38 | $18.90 | 247,100 | — | — |
| 1991-08-12 | $14.25 | $18.74 | 112,000 | — | — |
| 1991-08-09 | $14.25 | $18.74 | 147,700 | — | — |
| 1991-08-08 | $14.50 | $19.07 | 719,900 | — | — |
| 1991-08-07 | $14.63 | $19.23 | 69,600 | — | — |
| 1991-08-06 | $15.00 | $19.72 | 83,500 | — | — |
| 1991-08-05 | $15.00 | $19.72 | 156,700 | — | — |
| 1991-08-02 | $15.00 | $19.58 | 177,600 | — | — |
| 1991-08-01 | $15.25 | $19.91 | 114,000 | — | — |
| 1991-07-31 | $15.25 | $19.91 | 421,700 | — | — |
| 1991-07-30 | $15.13 | $19.74 | 356,400 | — | — |
| 1991-07-29 | $14.88 | $19.42 | 92,400 | — | — |
| 1991-07-26 | $14.88 | $19.42 | 128,300 | — | — |
| 1991-07-25 | $14.75 | $19.25 | 159,700 | — | — |
| 1991-07-24 | $14.63 | $19.09 | 152,800 | — | — |
| 1991-07-23 | $14.63 | $19.09 | 162,400 | — | — |
| 1991-07-22 | $14.75 | $19.25 | 98,900 | — | — |
| 1991-07-19 | $15.13 | $19.74 | 191,400 | — | — |
| 1991-07-18 | $15.13 | $19.74 | 276,600 | — | — |
| 1991-07-17 | $15.00 | $19.58 | 311,000 | — | — |
| 1991-07-16 | $14.75 | $19.25 | 225,100 | — | — |
| 1991-07-15 | $14.50 | $18.93 | 165,200 | — | — |
| 1991-07-12 | $14.13 | $18.44 | 255,100 | — | — |
| 1991-07-11 | $14.00 | $18.27 | 126,700 | — | — |
| 1991-07-10 | $13.88 | $18.11 | 137,400 | — | — |
| 1991-07-09 | $14.00 | $18.27 | 81,000 | — | — |
| 1991-07-08 | $14.00 | $18.27 | 120,100 | — | — |
| 1991-07-05 | $13.75 | $17.95 | 34,800 | — | — |
| 1991-07-03 | $13.88 | $18.11 | 297,300 | — | — |
| 1991-07-02 | $14.13 | $18.44 | 112,900 | — | — |
| 1991-07-01 | $13.75 | $17.95 | 196,500 | — | — |
| 1991-06-28 | $14.13 | $18.44 | 258,600 | — | — |
| 1991-06-27 | $14.75 | $19.25 | 170,600 | — | — |
| 1991-06-26 | $14.13 | $18.44 | 234,900 | — | — |
| 1991-06-25 | $13.75 | $17.95 | 205,200 | — | — |
| 1991-06-24 | $13.88 | $18.11 | 115,000 | — | — |
| 1991-06-21 | $14.38 | $18.76 | 268,000 | — | — |
| 1991-06-20 | $14.63 | $19.09 | 138,900 | — | — |
| 1991-06-19 | $14.50 | $18.93 | 142,400 | — | — |
| 1991-06-18 | $14.50 | $18.93 | 194,300 | — | — |
| 1991-06-17 | $14.50 | $18.93 | 143,600 | — | — |
| 1991-06-14 | $14.38 | $18.76 | 142,900 | — | — |
| 1991-06-13 | $14.50 | $18.93 | 205,900 | — | — |
| 1991-06-12 | $14.50 | $18.93 | 219,100 | — | — |
| 1991-06-11 | $14.88 | $19.42 | 117,600 | — | — |
| 1991-06-10 | $14.88 | $19.42 | 208,300 | — | — |
| 1991-06-07 | $14.75 | $19.25 | 268,000 | — | — |
| 1991-06-06 | $14.38 | $18.76 | 459,900 | — | — |
| 1991-06-05 | $15.38 | $20.07 | 286,500 | — | — |
| 1991-06-04 | $15.75 | $20.56 | 515,500 | — | — |
| 1991-06-03 | $16.13 | $21.05 | 735,700 | — | — |
| 1991-05-31 | $14.75 | $19.25 | 784,600 | — | — |
| 1991-05-30 | $14.00 | $18.27 | 1,106,800 | — | — |
| 1991-05-29 | $13.75 | $17.95 | 143,900 | — | — |
| 1991-05-28 | $13.75 | $17.95 | 203,700 | — | — |
| 1991-05-24 | $13.50 | $17.62 | 48,300 | — | — |
| 1991-05-23 | $13.50 | $17.62 | 263,500 | — | — |
| 1991-05-22 | $13.75 | $17.95 | 307,000 | — | — |
| 1991-05-21 | $13.88 | $18.11 | 156,500 | — | — |
| 1991-05-20 | $13.75 | $17.95 | 167,900 | — | — |
| 1991-05-17 | $14.00 | $18.27 | 129,500 | — | — |
| 1991-05-16 | $13.88 | $18.11 | 40,400 | — | — |
| 1991-05-15 | $14.00 | $18.27 | 238,300 | — | — |
| 1991-05-14 | $14.13 | $18.44 | 189,500 | — | — |
| 1991-05-13 | $14.38 | $18.76 | 164,300 | — | — |
| 1991-05-10 | $14.00 | $18.27 | 174,500 | — | — |
| 1991-05-09 | $14.13 | $18.44 | 138,300 | — | — |
| 1991-05-08 | $14.13 | $18.44 | 129,100 | — | — |
| 1991-05-07 | $14.00 | $18.27 | 148,900 | — | — |
| 1991-05-06 | $14.13 | $18.44 | 295,500 | — | — |
| 1991-05-03 | $14.38 | $18.62 | 223,500 | — | — |
| 1991-05-02 | $14.25 | $18.46 | 303,700 | — | — |
| 1991-05-01 | $14.00 | $18.13 | 510,700 | — | — |
| 1991-04-30 | $12.63 | $16.35 | 619,200 | — | — |
| 1991-04-29 | $12.88 | $16.68 | 213,900 | — | — |
| 1991-04-26 | $13.75 | $17.81 | 96,900 | — | — |
| 1991-04-25 | $13.88 | $17.97 | 174,200 | — | — |
| 1991-04-24 | $13.75 | $17.81 | 324,400 | — | — |
| 1991-04-23 | $13.88 | $17.97 | 282,500 | — | — |
| 1991-04-22 | $14.38 | $18.62 | 181,100 | — | — |
| 1991-04-19 | $14.75 | $19.11 | 785,800 | — | — |
| 1991-04-18 | $14.88 | $19.27 | 976,700 | — | — |
| 1991-04-17 | $14.50 | $18.78 | 285,100 | — | — |
| 1991-04-16 | $14.38 | $18.62 | 153,200 | — | — |
| 1991-04-15 | $14.38 | $18.62 | 142,000 | — | — |
| 1991-04-12 | $14.50 | $18.78 | 343,700 | — | — |
| 1991-04-11 | $14.38 | $18.62 | 500,300 | — | — |
| 1991-04-10 | $14.00 | $18.13 | 164,600 | — | — |
| 1991-04-09 | $13.63 | $17.65 | 189,600 | — | — |
| 1991-04-08 | $14.00 | $18.13 | 367,800 | — | — |
| 1991-04-05 | $14.25 | $18.46 | 169,600 | — | — |
| 1991-04-04 | $14.25 | $18.46 | 235,600 | — | — |
| 1991-04-03 | $14.63 | $18.94 | 255,700 | — | — |
| 1991-04-02 | $14.50 | $18.78 | 239,500 | — | — |
| 1991-04-01 | $14.63 | $18.94 | 200,100 | — | — |
| 1991-03-28 | $15.00 | $19.43 | 343,700 | — | — |
| 1991-03-27 | $14.88 | $19.27 | 460,500 | — | — |
| 1991-03-26 | $15.00 | $19.43 | 750,200 | — | — |
| 1991-03-25 | $14.50 | $18.78 | 610,300 | — | — |
| 1991-03-22 | $13.75 | $17.81 | 305,300 | — | — |
| 1991-03-21 | $13.75 | $17.81 | 222,900 | — | — |
| 1991-03-20 | $14.00 | $18.13 | 278,700 | — | — |
| 1991-03-19 | $14.00 | $18.13 | 189,100 | — | — |
| 1991-03-18 | $14.25 | $18.46 | 199,800 | — | — |
| 1991-03-15 | $14.13 | $18.30 | 403,800 | — | — |
| 1991-03-14 | $14.00 | $18.13 | 516,500 | — | — |
| 1991-03-13 | $14.38 | $18.62 | 325,300 | — | — |
| 1991-03-12 | $14.50 | $18.78 | 217,800 | — | — |
| 1991-03-11 | $14.75 | $19.11 | 352,600 | — | — |
| 1991-03-08 | $14.38 | $18.62 | 291,800 | — | — |
| 1991-03-07 | $15.00 | $19.43 | 191,900 | — | — |
| 1991-03-06 | $15.00 | $19.43 | 690,400 | — | — |
| 1991-03-05 | $14.50 | $18.78 | 647,300 | — | — |
| 1991-03-04 | $13.63 | $17.65 | 272,400 | — | — |
| 1991-03-01 | $13.63 | $17.65 | 399,000 | — | — |
| 1991-02-28 | $13.50 | $17.49 | 310,300 | — | — |
| 1991-02-27 | $13.13 | $17.00 | 304,200 | — | — |
| 1991-02-26 | $12.50 | $16.19 | 297,100 | — | — |
| 1991-02-25 | $13.13 | $17.00 | 293,000 | — | — |
| 1991-02-22 | $13.13 | $17.00 | 216,400 | — | — |
| 1991-02-21 | $13.13 | $17.00 | 398,100 | — | — |
| 1991-02-20 | $13.75 | $17.81 | 319,900 | — | — |
| 1991-02-19 | $13.13 | $17.00 | 954,300 | — | — |
| 1991-02-15 | $12.75 | $16.51 | 383,700 | — | — |
| 1991-02-14 | $12.75 | $16.51 | 414,600 | — | — |
| 1991-02-13 | $13.38 | $17.32 | 439,400 | — | — |
| 1991-02-12 | $12.63 | $16.35 | 704,000 | — | — |
| 1991-02-11 | $13.25 | $17.16 | 710,400 | — | — |
| 1991-02-08 | $13.13 | $17.00 | 680,600 | — | — |
| 1991-02-07 | $12.75 | $16.51 | 747,600 | — | — |
| 1991-02-06 | $12.50 | $16.19 | 869,100 | — | — |
| 1991-02-05 | $12.75 | $16.51 | 1,263,600 | — | — |
| 1991-02-04 | $12.38 | $16.03 | 523,100 | — | — |
| 1991-02-01 | $12.38 | $15.89 | 873,400 | — | — |
| 1991-01-31 | $12.13 | $15.57 | 787,100 | — | — |
| 1991-01-30 | $11.63 | $14.92 | 835,800 | — | — |
| 1991-01-29 | $11.00 | $14.12 | 595,400 | — | — |
| 1991-01-28 | $10.63 | $13.64 | 312,800 | — | — |
| 1991-01-25 | $11.00 | $14.12 | 637,900 | — | — |
| 1991-01-24 | $10.13 | $13.00 | 489,500 | — | — |
| 1991-01-23 | $9.75 | $12.52 | 118,000 | — | — |
| 1991-01-22 | $10.00 | $12.84 | 230,000 | — | — |
| 1991-01-21 | $10.00 | $12.84 | 183,100 | — | — |
| 1991-01-18 | $9.88 | $12.68 | 274,200 | — | — |
| 1991-01-17 | $9.75 | $12.52 | 588,300 | — | — |
| 1991-01-16 | $9.13 | $11.71 | 365,600 | — | — |
| 1991-01-15 | $9.00 | $11.55 | 207,600 | — | — |
| 1991-01-14 | $8.75 | $11.23 | 152,000 | — | — |
| 1991-01-11 | $9.00 | $11.55 | 219,500 | — | — |
| 1991-01-10 | $9.13 | $11.71 | 180,300 | — | — |
| 1991-01-09 | $9.00 | $11.55 | 358,100 | — | — |
| 1991-01-08 | $9.00 | $11.55 | 213,300 | — | — |
| 1991-01-07 | $9.00 | $11.55 | 331,400 | — | — |
| 1991-01-04 | $9.00 | $11.55 | 142,700 | — | — |
| 1991-01-03 | $8.88 | $11.39 | 115,400 | — | — |
| 1991-01-02 | $9.25 | $11.87 | 235,200 | — | — |