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
- 1982-11-15 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 | $20.44 | $28.92 | 89,397 | — | — |
| 1991-12-30 | $20.44 | $28.92 | 55,899 | — | — |
| 1991-12-27 | $20.13 | $28.48 | 5,852 | — | — |
| 1991-12-26 | $19.95 | $28.22 | 22,602 | — | — |
| 1991-12-24 | $19.95 | $28.22 | 4,843 | — | — |
| 1991-12-23 | $20.01 | $28.30 | 203,818 | — | — |
| 1991-12-20 | $20.01 | $28.30 | 118,053 | — | — |
| 1991-12-19 | $19.95 | $28.22 | 93,837 | — | — |
| 1991-12-18 | $20.13 | $28.48 | 51,257 | — | — |
| 1991-12-17 | $20.13 | $28.48 | 94,846 | — | — |
| 1991-12-16 | $20.19 | $28.57 | 159,018 | — | — |
| 1991-12-13 | $20.19 | $28.57 | 29,463 | — | — |
| 1991-12-12 | $20.26 | $28.66 | 53,679 | — | — |
| 1991-12-11 | $20.13 | $28.48 | 121,080 | — | — |
| 1991-12-10 | $20.19 | $28.57 | 73,052 | — | — |
| 1991-12-09 | $20.32 | $28.74 | 258,506 | — | — |
| 1991-12-06 | $20.56 | $28.64 | 62,154 | — | — |
| 1991-12-05 | $20.44 | $28.47 | 38,746 | — | — |
| 1991-12-04 | $20.50 | $28.55 | 272,632 | — | — |
| 1991-12-03 | $20.69 | $28.81 | 79,106 | — | — |
| 1991-12-02 | $20.69 | $28.81 | 94,644 | — | — |
| 1991-11-29 | $20.56 | $28.64 | 82,738 | — | — |
| 1991-11-27 | $20.56 | $28.64 | 82,133 | — | — |
| 1991-11-26 | $20.56 | $28.64 | 93,635 | — | — |
| 1991-11-25 | $20.26 | $28.21 | 180,006 | — | — |
| 1991-11-22 | $20.26 | $28.21 | 33,297 | — | — |
| 1991-11-21 | $20.50 | $28.55 | 62,558 | — | — |
| 1991-11-20 | $20.56 | $28.64 | 22,400 | — | — |
| 1991-11-19 | $20.75 | $28.90 | 227,429 | — | — |
| 1991-11-18 | $20.87 | $29.07 | 143,480 | — | — |
| 1991-11-15 | $20.81 | $28.98 | 11,906 | — | — |
| 1991-11-14 | $21.06 | $29.33 | 47,221 | — | — |
| 1991-11-13 | $21.06 | $29.33 | 175,162 | — | — |
| 1991-11-12 | $20.87 | $29.07 | 33,701 | — | — |
| 1991-11-11 | $20.69 | $28.81 | 51,661 | — | — |
| 1991-11-08 | $20.56 | $28.64 | 124,107 | — | — |
| 1991-11-07 | $20.75 | $28.90 | 142,067 | — | — |
| 1991-11-06 | $20.50 | $28.55 | 61,751 | — | — |
| 1991-11-05 | $20.32 | $28.29 | 179,400 | — | — |
| 1991-11-04 | $20.13 | $28.03 | 92,424 | — | — |
| 1991-11-01 | $20.07 | $27.95 | 23,611 | — | — |
| 1991-10-31 | $19.95 | $27.78 | 52,266 | — | — |
| 1991-10-30 | $19.95 | $27.78 | 30,068 | — | — |
| 1991-10-29 | $19.95 | $27.78 | 244,985 | — | — |
| 1991-10-28 | $19.76 | $27.52 | 132,784 | — | — |
| 1991-10-25 | $19.82 | $27.60 | 23,611 | — | — |
| 1991-10-24 | $19.70 | $27.43 | 32,490 | — | — |
| 1991-10-23 | $19.70 | $27.43 | 9,888 | — | — |
| 1991-10-22 | $19.95 | $27.78 | 50,854 | — | — |
| 1991-10-21 | $19.88 | $27.69 | 84,554 | — | — |
| 1991-10-18 | $19.88 | $27.69 | 46,818 | — | — |
| 1991-10-17 | $19.76 | $27.52 | 122,291 | — | — |
| 1991-10-16 | $19.82 | $27.60 | 53,477 | — | — |
| 1991-10-15 | $19.82 | $27.60 | 193,728 | — | — |
| 1991-10-14 | $19.76 | $27.52 | 6,054 | — | — |
| 1991-10-11 | $19.82 | $27.60 | 51,661 | — | — |
| 1991-10-10 | $19.76 | $27.52 | 42,782 | — | — |
| 1991-10-09 | $19.70 | $27.43 | 55,495 | — | — |
| 1991-10-08 | $20.01 | $27.86 | 77,491 | — | — |
| 1991-10-07 | $19.76 | $27.52 | 86,774 | — | — |
| 1991-10-04 | $19.64 | $27.34 | 226,420 | — | — |
| 1991-10-03 | $19.51 | $27.17 | 47,423 | — | — |
| 1991-10-02 | $19.45 | $27.09 | 80,115 | — | — |
| 1991-10-01 | $19.33 | $26.91 | 173,346 | — | — |
| 1991-09-30 | $19.26 | $26.83 | 46,818 | — | — |
| 1991-09-27 | $19.20 | $26.74 | 164,265 | — | — |
| 1991-09-26 | $19.08 | $26.57 | 109,174 | — | — |
| 1991-09-25 | $18.89 | $26.31 | 135,811 | — | — |
| 1991-09-24 | $18.95 | $26.40 | 80,316 | — | — |
| 1991-09-23 | $18.95 | $26.40 | 185,051 | — | — |
| 1991-09-20 | $19.02 | $26.48 | 54,284 | — | — |
| 1991-09-19 | $19.02 | $26.48 | 106,550 | — | — |
| 1991-09-18 | $19.02 | $26.48 | 66,594 | — | — |
| 1991-09-17 | $19.08 | $26.57 | 288,170 | — | — |
| 1991-09-16 | $19.08 | $26.57 | 69,823 | — | — |
| 1991-09-13 | $19.26 | $26.83 | 28,857 | — | — |
| 1991-09-12 | $19.20 | $26.74 | 233,281 | — | — |
| 1991-09-11 | $19.26 | $26.83 | 13,924 | — | — |
| 1991-09-10 | $19.20 | $26.74 | 42,176 | — | — |
| 1991-09-09 | $19.20 | $26.74 | 35,920 | — | — |
| 1991-09-06 | $19.39 | $26.56 | 15,337 | — | — |
| 1991-09-05 | $19.33 | $26.47 | 157,202 | — | — |
| 1991-09-04 | $19.20 | $26.30 | 236,308 | — | — |
| 1991-09-03 | $19.39 | $26.56 | 49,239 | — | — |
| 1991-08-30 | $19.51 | $26.73 | 39,149 | — | — |
| 1991-08-29 | $19.45 | $26.64 | 46,818 | — | — |
| 1991-08-28 | $19.51 | $26.73 | 59,531 | — | — |
| 1991-08-27 | $19.39 | $26.56 | 257,497 | — | — |
| 1991-08-26 | $19.45 | $26.64 | 107,761 | — | — |
| 1991-08-23 | $19.45 | $26.64 | 111,394 | — | — |
| 1991-08-22 | $19.57 | $26.81 | 98,680 | — | — |
| 1991-08-21 | $19.26 | $26.39 | 85,361 | — | — |
| 1991-08-20 | $19.20 | $26.30 | 51,257 | — | — |
| 1991-08-19 | $19.14 | $26.22 | 69,419 | — | — |
| 1991-08-16 | $19.39 | $26.56 | 207,854 | — | — |
| 1991-08-15 | $19.45 | $26.64 | 44,598 | — | — |
| 1991-08-14 | $19.51 | $26.73 | 150,341 | — | — |
| 1991-08-13 | $19.33 | $26.47 | 208,459 | — | — |
| 1991-08-12 | $19.26 | $26.39 | 30,270 | — | — |
| 1991-08-09 | $19.26 | $26.39 | 41,369 | — | — |
| 1991-08-08 | $19.39 | $26.56 | 258,304 | — | — |
| 1991-08-07 | $19.26 | $26.39 | 203,213 | — | — |
| 1991-08-06 | $19.20 | $26.30 | 205,231 | — | — |
| 1991-08-05 | $19.20 | $26.30 | 158,211 | — | — |
| 1991-08-02 | $19.14 | $26.22 | 188,078 | — | — |
| 1991-08-01 | $19.14 | $26.22 | 241,958 | — | — |
| 1991-07-31 | $19.14 | $26.22 | 195,544 | — | — |
| 1991-07-30 | $19.02 | $26.05 | 79,711 | — | — |
| 1991-07-29 | $18.89 | $25.88 | 15,942 | — | — |
| 1991-07-26 | $18.83 | $25.79 | 34,508 | — | — |
| 1991-07-25 | $18.58 | $25.45 | 25,427 | — | — |
| 1991-07-24 | $18.52 | $25.37 | 33,701 | — | — |
| 1991-07-23 | $18.58 | $25.45 | 293,215 | — | — |
| 1991-07-22 | $18.52 | $25.37 | 149,534 | — | — |
| 1991-07-19 | $18.52 | $25.37 | 45,001 | — | — |
| 1991-07-18 | $18.58 | $25.45 | 96,259 | — | — |
| 1991-07-17 | $18.52 | $25.37 | 113,210 | — | — |
| 1991-07-16 | $18.58 | $25.45 | 147,919 | — | — |
| 1991-07-15 | $18.64 | $25.54 | 198,975 | — | — |
| 1991-07-12 | $18.52 | $25.37 | 14,933 | — | — |
| 1991-07-11 | $18.52 | $25.37 | 46,212 | — | — |
| 1991-07-10 | $18.52 | $25.37 | 79,913 | — | — |
| 1991-07-09 | $18.52 | $25.37 | 84,151 | — | — |
| 1991-07-08 | $18.33 | $25.11 | 35,517 | — | — |
| 1991-07-05 | $18.33 | $25.11 | 94,644 | — | — |
| 1991-07-03 | $18.21 | $24.95 | 242,160 | — | — |
| 1991-07-02 | $18.27 | $25.03 | 200,387 | — | — |
| 1991-07-01 | $18.21 | $24.95 | 172,741 | — | — |
| 1991-06-28 | $18.15 | $24.86 | 34,911 | — | — |
| 1991-06-27 | $18.21 | $24.95 | 11,301 | — | — |
| 1991-06-26 | $18.21 | $24.95 | 39,755 | — | — |
| 1991-06-25 | $18.15 | $24.86 | 22,400 | — | — |
| 1991-06-24 | $18.15 | $24.86 | 26,839 | — | — |
| 1991-06-21 | $18.15 | $24.86 | 41,773 | — | — |
| 1991-06-20 | $18.15 | $24.86 | 95,653 | — | — |
| 1991-06-19 | $18.03 | $24.69 | 418,130 | — | — |
| 1991-06-18 | $18.09 | $24.78 | 6,054 | — | — |
| 1991-06-17 | $18.03 | $24.69 | 102,313 | — | — |
| 1991-06-14 | $18.27 | $25.03 | 20,382 | — | — |
| 1991-06-13 | $18.15 | $24.86 | 28,656 | — | — |
| 1991-06-12 | $18.15 | $24.86 | 27,041 | — | — |
| 1991-06-11 | $18.21 | $24.95 | 76,079 | — | — |
| 1991-06-10 | $18.21 | $24.95 | 24,216 | — | — |
| 1991-06-07 | $18.33 | $24.68 | 41,167 | — | — |
| 1991-06-06 | $18.33 | $24.68 | 69,217 | — | — |
| 1991-06-05 | $18.27 | $24.60 | 25,023 | — | — |
| 1991-06-04 | $18.27 | $24.60 | 25,427 | — | — |
| 1991-06-03 | $18.27 | $24.60 | 1,869,879 | — | — |
| 1991-05-31 | $18.33 | $24.68 | 98,075 | — | — |
| 1991-05-30 | $18.27 | $24.60 | 79,509 | — | — |
| 1991-05-29 | $18.33 | $24.68 | 47,625 | — | — |
| 1991-05-28 | $18.21 | $24.51 | 34,710 | — | — |
| 1991-05-24 | $18.21 | $24.51 | 36,728 | — | — |
| 1991-05-23 | $18.33 | $24.68 | 21,593 | — | — |
| 1991-05-22 | $18.33 | $24.68 | 203,818 | — | — |
| 1991-05-21 | $18.33 | $24.68 | 71,437 | — | — |
| 1991-05-20 | $18.27 | $24.60 | 10,695 | — | — |
| 1991-05-17 | $18.27 | $24.60 | 29,866 | — | — |
| 1991-05-16 | $18.27 | $24.60 | 100,900 | — | — |
| 1991-05-15 | $18.21 | $24.51 | 37,535 | — | — |
| 1991-05-14 | $18.27 | $24.60 | 268,596 | — | — |
| 1991-05-13 | $18.64 | $25.10 | 107,559 | — | — |
| 1991-05-10 | $18.64 | $25.10 | 144,892 | — | — |
| 1991-05-09 | $18.64 | $25.10 | 397,748 | — | — |
| 1991-05-08 | $18.15 | $24.43 | 248,819 | — | — |
| 1991-05-07 | $18.21 | $24.51 | 984,582 | — | — |
| 1991-05-06 | $18.03 | $24.26 | 47,019 | — | — |
| 1991-05-03 | $18.03 | $24.26 | 92,021 | — | — |
| 1991-05-02 | $18.03 | $24.26 | 66,796 | — | — |
| 1991-05-01 | $17.65 | $23.76 | 60,944 | — | — |
| 1991-04-30 | $17.53 | $23.60 | 86,774 | — | — |
| 1991-04-29 | $17.47 | $23.51 | 68,814 | — | — |
| 1991-04-26 | $17.53 | $23.60 | 35,719 | — | — |
| 1991-04-25 | $17.53 | $23.60 | 170,521 | — | — |
| 1991-04-24 | $17.47 | $23.51 | 302,095 | — | — |
| 1991-04-23 | $17.28 | $23.26 | 236,913 | — | — |
| 1991-04-22 | $17.16 | $23.10 | 102,111 | — | — |
| 1991-04-19 | $17.22 | $23.18 | 115,026 | — | — |
| 1991-04-18 | $17.47 | $23.51 | 200,589 | — | — |
| 1991-04-17 | $17.59 | $23.68 | 314,203 | — | — |
| 1991-04-16 | $17.90 | $24.10 | 18,969 | — | — |
| 1991-04-15 | $17.84 | $24.01 | 127,941 | — | — |
| 1991-04-12 | $17.90 | $24.10 | 32,086 | — | — |
| 1991-04-11 | $17.96 | $24.18 | 136,013 | — | — |
| 1991-04-10 | $17.84 | $24.01 | 39,149 | — | — |
| 1991-04-09 | $17.90 | $24.10 | 62,356 | — | — |
| 1991-04-08 | $17.90 | $24.10 | 176,979 | — | — |
| 1991-04-05 | $17.90 | $24.10 | 81,931 | — | — |
| 1991-04-04 | $17.90 | $24.10 | 61,347 | — | — |
| 1991-04-03 | $17.90 | $24.10 | 265,972 | — | — |
| 1991-04-02 | $17.72 | $23.85 | 279,291 | — | — |
| 1991-04-01 | $17.72 | $23.85 | 86,774 | — | — |
| 1991-03-28 | $17.84 | $24.01 | 156,395 | — | — |
| 1991-03-27 | $17.90 | $24.10 | 73,657 | — | — |
| 1991-03-26 | $17.72 | $23.85 | 133,188 | — | — |
| 1991-03-25 | $17.78 | $23.93 | 26,234 | — | — |
| 1991-03-22 | $17.72 | $23.85 | 34,710 | — | — |
| 1991-03-21 | $17.65 | $23.76 | 143,076 | — | — |
| 1991-03-20 | $17.65 | $23.76 | 142,067 | — | — |
| 1991-03-19 | $17.72 | $23.85 | 152,561 | — | — |
| 1991-03-18 | $17.90 | $24.10 | 242,362 | — | — |
| 1991-03-15 | $17.90 | $24.10 | 29,261 | — | — |
| 1991-03-14 | $18.03 | $24.26 | 6,351,655 | — | — |
| 1991-03-13 | $17.96 | $24.18 | 65,181 | — | — |
| 1991-03-12 | $17.90 | $24.10 | 27,647 | — | — |
| 1991-03-11 | $17.90 | $24.10 | 2,175,202 | — | — |
| 1991-03-08 | $18.15 | $24.00 | 47,625 | — | — |
| 1991-03-07 | $18.21 | $24.09 | 18,566 | — | — |
| 1991-03-06 | $18.27 | $24.17 | 32,490 | — | — |
| 1991-03-05 | $18.27 | $24.17 | 668,362 | — | — |
| 1991-03-04 | $18.09 | $23.92 | 42,983 | — | — |
| 1991-03-01 | $18.03 | $23.84 | 130,161 | — | — |
| 1991-02-28 | $18.09 | $23.92 | 51,055 | — | — |
| 1991-02-27 | $17.96 | $23.76 | 68,007 | — | — |
| 1991-02-26 | $17.90 | $23.68 | 73,052 | — | — |
| 1991-02-25 | $18.15 | $24.00 | 153,973 | — | — |
| 1991-02-22 | $18.21 | $24.09 | 111,797 | — | — |
| 1991-02-21 | $18.03 | $23.84 | 109,981 | — | — |
| 1991-02-20 | $18.03 | $23.84 | 26,436 | — | — |
| 1991-02-19 | $18.40 | $24.33 | 82,738 | — | — |
| 1991-02-15 | $18.58 | $24.58 | 30,875 | — | — |
| 1991-02-14 | $18.58 | $24.58 | 182,831 | — | — |
| 1991-02-13 | $18.46 | $24.41 | 41,773 | — | — |
| 1991-02-12 | $18.46 | $24.41 | 50,450 | — | — |
| 1991-02-11 | $18.21 | $24.09 | 176,171 | — | — |
| 1991-02-08 | $17.90 | $23.68 | 114,219 | — | — |
| 1991-02-07 | $17.78 | $23.51 | 191,710 | — | — |
| 1991-02-06 | $17.65 | $23.35 | 203,616 | — | — |
| 1991-02-05 | $17.34 | $22.94 | 429,027 | — | — |
| 1991-02-04 | $17.28 | $22.86 | 439,722 | — | — |
| 1991-02-01 | $17.10 | $22.61 | 340,437 | — | — |
| 1991-01-31 | $17.03 | $22.53 | 126,932 | — | — |
| 1991-01-30 | $17.03 | $22.53 | 155,588 | — | — |
| 1991-01-29 | $17.03 | $22.53 | 31,077 | — | — |
| 1991-01-28 | $17.10 | $22.61 | 84,151 | — | — |
| 1991-01-25 | $17.16 | $22.69 | 189,087 | — | — |
| 1991-01-24 | $17.03 | $22.53 | 432,256 | — | — |
| 1991-01-23 | $16.85 | $22.28 | 637,890 | — | — |
| 1991-01-22 | $16.85 | $22.28 | 314,404 | — | — |
| 1991-01-21 | $16.85 | $22.28 | 282,924 | — | — |
| 1991-01-18 | $16.79 | $22.20 | 116,640 | — | — |
| 1991-01-17 | $16.66 | $22.04 | 617,912 | — | — |
| 1991-01-16 | $16.60 | $21.96 | 72,043 | — | — |
| 1991-01-15 | $16.60 | $21.96 | 208,459 | — | — |
| 1991-01-14 | $16.85 | $22.28 | 331,961 | — | — |
| 1991-01-11 | $16.97 | $22.45 | 565,645 | — | — |
| 1991-01-10 | $17.03 | $22.53 | 184,042 | — | — |
| 1991-01-09 | $16.97 | $22.45 | 199,984 | — | — |
| 1991-01-08 | $16.91 | $22.37 | 114,219 | — | — |
| 1991-01-07 | $17.03 | $22.53 | 46,818 | — | — |
| 1991-01-04 | $17.03 | $22.53 | 37,333 | — | — |
| 1991-01-03 | $16.97 | $22.45 | 42,580 | — | — |
| 1991-01-02 | $16.91 | $22.37 | 19,575 | — | — |