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
- 1973-02-22 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 | $18.39 | $24.08 | 10,125 | — | — |
| 1991-12-30 | $18.28 | $23.93 | 12,825 | — | — |
| 1991-12-27 | $18.33 | $24.00 | 24,975 | — | — |
| 1991-12-26 | $18.61 | $24.37 | 11,700 | — | — |
| 1991-12-24 | $18.72 | $24.51 | 20,025 | — | — |
| 1991-12-23 | $19.00 | $24.88 | 15,975 | — | — |
| 1991-12-20 | $19.06 | $24.95 | 20,700 | — | — |
| 1991-12-19 | $18.78 | $24.59 | 41,400 | — | — |
| 1991-12-18 | $18.17 | $23.79 | 8,550 | — | — |
| 1991-12-17 | $18.11 | $23.71 | 23,850 | — | — |
| 1991-12-16 | $18.06 | $23.64 | 23,850 | — | — |
| 1991-12-13 | $18.17 | $23.79 | 17,100 | — | — |
| 1991-12-12 | $18.44 | $24.15 | 15,075 | — | — |
| 1991-12-11 | $18.44 | $24.15 | 18,675 | — | — |
| 1991-12-10 | $18.44 | $24.15 | 22,725 | — | — |
| 1991-12-09 | $18.17 | $23.79 | 45,225 | — | — |
| 1991-12-06 | $17.78 | $23.28 | 9,000 | — | — |
| 1991-12-05 | $17.61 | $23.06 | 11,475 | — | — |
| 1991-12-04 | $17.50 | $22.91 | 4,725 | — | — |
| 1991-12-03 | $17.39 | $22.77 | 9,000 | — | — |
| 1991-12-02 | $17.28 | $22.62 | 18,675 | — | — |
| 1991-11-29 | $17.22 | $22.55 | 16,425 | — | — |
| 1991-11-27 | $17.11 | $22.40 | 15,975 | — | — |
| 1991-11-26 | $17.22 | $22.55 | 22,050 | — | — |
| 1991-11-25 | $17.11 | $22.40 | 9,000 | — | — |
| 1991-11-22 | $17.17 | $22.48 | 9,000 | — | — |
| 1991-11-21 | $17.17 | $22.48 | 8,100 | — | — |
| 1991-11-20 | $17.17 | $22.48 | 23,175 | — | — |
| 1991-11-19 | $17.11 | $22.40 | 22,950 | — | — |
| 1991-11-18 | $17.00 | $22.26 | 15,075 | — | — |
| 1991-11-15 | $17.11 | $22.40 | 9,675 | — | — |
| 1991-11-14 | $17.00 | $22.26 | 11,700 | — | — |
| 1991-11-13 | $16.89 | $22.11 | 13,950 | — | — |
| 1991-11-12 | $17.00 | $22.26 | 15,975 | — | — |
| 1991-11-11 | $17.00 | $22.26 | 11,475 | — | — |
| 1991-11-08 | $17.11 | $22.40 | 25,650 | — | — |
| 1991-11-07 | $16.44 | $21.53 | 7,650 | — | — |
| 1991-11-06 | $16.17 | $21.17 | 20,475 | — | — |
| 1991-11-05 | $15.89 | $20.80 | 10,125 | — | — |
| 1991-11-04 | $15.67 | $20.51 | 10,575 | — | — |
| 1991-11-01 | $15.83 | $20.47 | 15,300 | — | — |
| 1991-10-31 | $15.67 | $20.26 | 24,975 | — | — |
| 1991-10-30 | $15.56 | $20.12 | 7,200 | — | — |
| 1991-10-29 | $15.56 | $20.12 | 24,300 | — | — |
| 1991-10-28 | $15.56 | $20.12 | 13,500 | — | — |
| 1991-10-25 | $15.56 | $20.12 | 20,250 | — | — |
| 1991-10-24 | $15.50 | $20.04 | 18,450 | — | — |
| 1991-10-23 | $15.72 | $20.33 | 11,250 | — | — |
| 1991-10-22 | $15.89 | $20.55 | 19,125 | — | — |
| 1991-10-21 | $15.94 | $20.62 | 11,025 | — | — |
| 1991-10-18 | $16.11 | $20.83 | 27,225 | — | — |
| 1991-10-17 | $16.17 | $20.91 | 11,925 | — | — |
| 1991-10-16 | $16.33 | $21.12 | 16,425 | — | — |
| 1991-10-15 | $16.39 | $21.19 | 13,500 | — | — |
| 1991-10-14 | $16.33 | $21.12 | 10,800 | — | — |
| 1991-10-11 | $16.44 | $21.26 | 9,000 | — | — |
| 1991-10-10 | $16.50 | $21.34 | 15,750 | — | — |
| 1991-10-09 | $16.44 | $21.26 | 13,050 | — | — |
| 1991-10-08 | $16.56 | $21.41 | 13,500 | — | — |
| 1991-10-07 | $16.44 | $21.26 | 31,725 | — | — |
| 1991-10-04 | $16.67 | $21.55 | 8,775 | — | — |
| 1991-10-03 | $16.72 | $21.62 | 8,325 | — | — |
| 1991-10-02 | $16.89 | $21.84 | 5,175 | — | — |
| 1991-10-01 | $16.89 | $21.84 | 7,875 | — | — |
| 1991-09-30 | $16.89 | $21.84 | 25,425 | — | — |
| 1991-09-27 | $16.89 | $21.84 | 8,775 | — | — |
| 1991-09-26 | $16.83 | $21.77 | 11,250 | — | — |
| 1991-09-25 | $16.83 | $21.77 | 10,575 | — | — |
| 1991-09-24 | $16.83 | $21.77 | 11,475 | — | — |
| 1991-09-23 | $16.83 | $21.77 | 7,425 | — | — |
| 1991-09-20 | $16.61 | $21.48 | 31,725 | — | — |
| 1991-09-19 | $16.61 | $21.48 | 9,225 | — | — |
| 1991-09-18 | $16.67 | $21.55 | 9,225 | — | — |
| 1991-09-17 | $16.61 | $21.48 | 13,275 | — | — |
| 1991-09-16 | $16.61 | $21.48 | 18,900 | — | — |
| 1991-09-13 | $16.56 | $21.41 | 14,400 | — | — |
| 1991-09-12 | $16.56 | $21.41 | 39,825 | — | — |
| 1991-09-11 | $16.89 | $21.84 | 9,225 | — | — |
| 1991-09-10 | $17.06 | $22.06 | 9,000 | — | — |
| 1991-09-09 | $17.06 | $22.06 | 21,825 | — | — |
| 1991-09-06 | $17.17 | $22.20 | 21,825 | — | — |
| 1991-09-05 | $17.56 | $22.70 | 35,100 | — | — |
| 1991-09-04 | $17.83 | $23.06 | 32,175 | — | — |
| 1991-09-03 | $17.50 | $22.63 | 14,400 | — | — |
| 1991-08-30 | $17.28 | $22.34 | 15,075 | — | — |
| 1991-08-29 | $16.94 | $21.91 | 6,975 | — | — |
| 1991-08-28 | $16.94 | $21.91 | 12,825 | — | — |
| 1991-08-27 | $16.94 | $21.91 | 10,350 | — | — |
| 1991-08-26 | $16.72 | $21.62 | 12,825 | — | — |
| 1991-08-23 | $16.83 | $21.77 | 17,550 | — | — |
| 1991-08-22 | $16.61 | $21.48 | 16,200 | — | — |
| 1991-08-21 | $16.56 | $21.41 | 27,900 | — | — |
| 1991-08-20 | $16.28 | $21.05 | 12,600 | — | — |
| 1991-08-19 | $15.83 | $20.47 | 9,450 | — | — |
| 1991-08-16 | $16.00 | $20.69 | 23,400 | — | — |
| 1991-08-15 | $16.06 | $20.76 | 13,950 | — | — |
| 1991-08-14 | $15.89 | $20.55 | 39,600 | — | — |
| 1991-08-13 | $15.89 | $20.55 | 10,800 | — | — |
| 1991-08-12 | $15.78 | $20.40 | 38,250 | — | — |
| 1991-08-09 | $15.78 | $20.15 | 23,400 | — | — |
| 1991-08-08 | $15.83 | $20.22 | 25,425 | — | — |
| 1991-08-07 | $15.83 | $20.22 | 12,150 | — | — |
| 1991-08-06 | $15.94 | $20.36 | 6,750 | — | — |
| 1991-08-05 | $15.94 | $20.36 | 6,750 | — | — |
| 1991-08-02 | $15.89 | $20.29 | 8,100 | — | — |
| 1991-08-01 | $15.89 | $20.29 | 7,425 | — | — |
| 1991-07-31 | $16.00 | $20.43 | 51,975 | — | — |
| 1991-07-30 | $15.67 | $20.01 | 11,475 | — | — |
| 1991-07-29 | $15.67 | $20.01 | 9,900 | — | — |
| 1991-07-26 | $15.67 | $20.01 | 5,175 | — | — |
| 1991-07-25 | $15.61 | $19.94 | 10,350 | — | — |
| 1991-07-24 | $15.61 | $19.94 | 13,275 | — | — |
| 1991-07-23 | $15.56 | $19.87 | 11,025 | — | — |
| 1991-07-22 | $15.56 | $19.87 | 7,650 | — | — |
| 1991-07-19 | $15.61 | $19.94 | 30,375 | — | — |
| 1991-07-18 | $15.61 | $19.94 | 8,100 | — | — |
| 1991-07-17 | $15.39 | $19.65 | 7,650 | — | — |
| 1991-07-16 | $15.33 | $19.58 | 9,000 | — | — |
| 1991-07-15 | $15.39 | $19.65 | 4,275 | — | — |
| 1991-07-12 | $15.39 | $19.65 | 6,300 | — | — |
| 1991-07-11 | $15.39 | $19.65 | 6,975 | — | — |
| 1991-07-10 | $15.50 | $19.80 | 13,725 | — | — |
| 1991-07-09 | $15.44 | $19.72 | 18,675 | — | — |
| 1991-07-08 | $15.28 | $19.51 | 11,475 | — | — |
| 1991-07-05 | $15.17 | $19.37 | 7,875 | — | — |
| 1991-07-03 | $15.11 | $19.30 | 7,875 | — | — |
| 1991-07-02 | $15.06 | $19.23 | 19,125 | — | — |
| 1991-07-01 | $15.17 | $19.37 | 13,275 | — | — |
| 1991-06-28 | $15.06 | $19.23 | 9,900 | — | — |
| 1991-06-27 | $15.33 | $19.58 | 2,925 | — | — |
| 1991-06-26 | $15.39 | $19.65 | 6,975 | — | — |
| 1991-06-25 | $15.33 | $19.58 | 20,475 | — | — |
| 1991-06-24 | $15.22 | $19.44 | 7,875 | — | — |
| 1991-06-21 | $15.22 | $19.44 | 22,500 | — | — |
| 1991-06-20 | $15.56 | $19.87 | 16,425 | — | — |
| 1991-06-19 | $15.56 | $19.87 | 15,525 | — | — |
| 1991-06-18 | $15.94 | $20.36 | 17,325 | — | — |
| 1991-06-17 | $15.67 | $20.01 | 10,800 | — | — |
| 1991-06-14 | $15.72 | $20.08 | 10,350 | — | — |
| 1991-06-13 | $15.78 | $20.15 | 19,350 | — | — |
| 1991-06-12 | $16.00 | $20.43 | 6,300 | — | — |
| 1991-06-11 | $16.00 | $20.43 | 22,050 | — | — |
| 1991-06-10 | $16.11 | $20.58 | 11,025 | — | — |
| 1991-06-07 | $16.06 | $20.50 | 16,875 | — | — |
| 1991-06-06 | $16.28 | $20.79 | 7,875 | — | — |
| 1991-06-05 | $16.17 | $20.65 | 13,275 | — | — |
| 1991-06-04 | $16.06 | $20.50 | 14,175 | — | — |
| 1991-06-03 | $15.83 | $20.22 | 50,625 | — | — |
| 1991-05-31 | $15.50 | $19.80 | 11,025 | — | — |
| 1991-05-30 | $15.44 | $19.72 | 15,075 | — | — |
| 1991-05-29 | $15.67 | $20.01 | 13,500 | — | — |
| 1991-05-28 | $15.83 | $20.22 | 24,300 | — | — |
| 1991-05-24 | $16.06 | $20.50 | 9,675 | — | — |
| 1991-05-23 | $16.17 | $20.65 | 22,500 | — | — |
| 1991-05-22 | $16.17 | $20.65 | 8,775 | — | — |
| 1991-05-21 | $16.11 | $20.58 | 42,075 | — | — |
| 1991-05-20 | $15.78 | $20.15 | 17,550 | — | — |
| 1991-05-17 | $15.72 | $20.08 | 7,425 | — | — |
| 1991-05-16 | $15.83 | $20.22 | 15,525 | — | — |
| 1991-05-15 | $15.94 | $20.36 | 12,150 | — | — |
| 1991-05-14 | $15.94 | $20.36 | 9,675 | — | — |
| 1991-05-13 | $15.89 | $20.29 | 14,850 | — | — |
| 1991-05-10 | $15.83 | $20.22 | 13,050 | — | — |
| 1991-05-09 | $15.78 | $20.15 | 14,400 | — | — |
| 1991-05-08 | $15.78 | $20.15 | 9,225 | — | — |
| 1991-05-07 | $16.11 | $20.58 | 20,025 | — | — |
| 1991-05-06 | $16.22 | $20.72 | 4,500 | — | — |
| 1991-05-03 | $16.33 | $20.61 | 5,175 | — | — |
| 1991-05-02 | $16.39 | $20.68 | 26,775 | — | — |
| 1991-05-01 | $16.56 | $20.89 | 12,600 | — | — |
| 1991-04-30 | $16.72 | $21.10 | 23,400 | — | — |
| 1991-04-29 | $16.61 | $20.96 | 25,650 | — | — |
| 1991-04-26 | $16.17 | $20.40 | 17,325 | — | — |
| 1991-04-25 | $16.06 | $20.26 | 25,425 | — | — |
| 1991-04-24 | $15.56 | $19.63 | 11,925 | — | — |
| 1991-04-23 | $15.44 | $19.49 | 44,100 | — | — |
| 1991-04-22 | $15.44 | $19.49 | 24,075 | — | — |
| 1991-04-19 | $15.83 | $19.98 | 6,975 | — | — |
| 1991-04-18 | $15.89 | $20.05 | 24,300 | — | — |
| 1991-04-17 | $16.22 | $20.47 | 15,075 | — | — |
| 1991-04-16 | $16.11 | $20.33 | 12,150 | — | — |
| 1991-04-15 | $16.11 | $20.33 | 31,500 | — | — |
| 1991-04-12 | $16.00 | $20.19 | 23,175 | — | — |
| 1991-04-11 | $15.83 | $19.98 | 27,225 | — | — |
| 1991-04-10 | $15.67 | $19.77 | 22,275 | — | — |
| 1991-04-09 | $15.61 | $19.70 | 4,950 | — | — |
| 1991-04-08 | $15.61 | $19.70 | 17,775 | — | — |
| 1991-04-05 | $15.50 | $19.56 | 52,650 | — | — |
| 1991-04-04 | $15.50 | $19.56 | 19,800 | — | — |
| 1991-04-03 | $15.50 | $19.56 | 4,725 | — | — |
| 1991-04-02 | $15.50 | $19.56 | 21,150 | — | — |
| 1991-04-01 | $15.50 | $19.56 | 9,225 | — | — |
| 1991-03-28 | $15.50 | $19.56 | 22,725 | — | — |
| 1991-03-27 | $15.50 | $19.56 | 14,850 | — | — |
| 1991-03-26 | $15.50 | $19.56 | 23,175 | — | — |
| 1991-03-25 | $15.50 | $19.56 | 5,625 | — | — |
| 1991-03-22 | $15.33 | $19.35 | 18,225 | — | — |
| 1991-03-21 | $15.11 | $19.07 | 48,150 | — | — |
| 1991-03-20 | $15.22 | $19.21 | 22,050 | — | — |
| 1991-03-19 | $15.56 | $19.63 | 54,450 | — | — |
| 1991-03-18 | $15.56 | $19.63 | 22,275 | — | — |
| 1991-03-15 | $15.44 | $19.49 | 17,550 | — | — |
| 1991-03-14 | $15.44 | $19.49 | 17,550 | — | — |
| 1991-03-13 | $15.11 | $19.07 | 10,125 | — | — |
| 1991-03-12 | $15.06 | $19.00 | 32,850 | — | — |
| 1991-03-11 | $14.83 | $18.72 | 9,225 | — | — |
| 1991-03-08 | $14.94 | $18.86 | 11,025 | — | — |
| 1991-03-07 | $15.00 | $18.93 | 54,450 | — | — |
| 1991-03-06 | $15.00 | $18.93 | 25,425 | — | — |
| 1991-03-05 | $15.06 | $19.00 | 11,700 | — | — |
| 1991-03-04 | $15.06 | $19.00 | 23,625 | — | — |
| 1991-03-01 | $14.89 | $18.79 | 18,675 | — | — |
| 1991-02-28 | $14.67 | $18.51 | 19,125 | — | — |
| 1991-02-27 | $14.44 | $18.23 | 23,400 | — | — |
| 1991-02-26 | $14.78 | $18.65 | 14,850 | — | — |
| 1991-02-25 | $14.89 | $18.79 | 13,275 | — | — |
| 1991-02-22 | $14.89 | $18.79 | 16,650 | — | — |
| 1991-02-21 | $14.83 | $18.72 | 115,650 | — | — |
| 1991-02-20 | $14.72 | $18.58 | 47,700 | — | — |
| 1991-02-19 | $14.83 | $18.72 | 36,000 | — | — |
| 1991-02-15 | $14.44 | $18.23 | 23,175 | — | — |
| 1991-02-14 | $14.39 | $18.16 | 23,400 | — | — |
| 1991-02-13 | $14.39 | $18.16 | 26,325 | — | — |
| 1991-02-12 | $14.06 | $17.74 | 26,100 | — | — |
| 1991-02-11 | $14.39 | $18.16 | 24,750 | — | — |
| 1991-02-08 | $14.11 | $17.81 | 14,850 | — | — |
| 1991-02-07 | $13.94 | $17.60 | 31,950 | — | — |
| 1991-02-06 | $13.83 | $17.46 | 21,150 | — | — |
| 1991-02-05 | $13.83 | $17.46 | 24,075 | — | — |
| 1991-02-04 | $13.83 | $17.46 | 28,350 | — | — |
| 1991-02-01 | $13.83 | $17.21 | 24,975 | — | — |
| 1991-01-31 | $13.72 | $17.07 | 21,825 | — | — |
| 1991-01-30 | $13.61 | $16.93 | 12,600 | — | — |
| 1991-01-29 | $13.44 | $16.72 | 10,125 | — | — |
| 1991-01-28 | $13.44 | $16.72 | 19,350 | — | — |
| 1991-01-25 | $13.61 | $16.93 | 15,525 | — | — |
| 1991-01-24 | $13.67 | $17.00 | 19,800 | — | — |
| 1991-01-23 | $13.56 | $16.86 | 56,700 | — | — |
| 1991-01-22 | $13.50 | $16.79 | 11,700 | — | — |
| 1991-01-21 | $13.28 | $16.52 | 5,175 | — | — |
| 1991-01-18 | $13.22 | $16.45 | 8,550 | — | — |
| 1991-01-17 | $13.11 | $16.31 | 29,025 | — | — |
| 1991-01-16 | $13.11 | $16.31 | 28,125 | — | — |
| 1991-01-15 | $13.06 | $16.24 | 6,525 | — | — |
| 1991-01-14 | $13.11 | $16.31 | 9,675 | — | — |
| 1991-01-11 | $13.11 | $16.31 | 11,700 | — | — |
| 1991-01-10 | $13.28 | $16.52 | 8,775 | — | — |
| 1991-01-09 | $13.33 | $16.59 | 10,800 | — | — |
| 1991-01-08 | $13.28 | $16.52 | 9,225 | — | — |
| 1991-01-07 | $13.39 | $16.66 | 12,825 | — | — |
| 1991-01-04 | $13.39 | $16.66 | 2,250 | — | — |
| 1991-01-03 | $13.22 | $16.45 | 22,725 | — | — |
| 1991-01-02 | $13.61 | $16.93 | 14,850 | — | — |