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
- 1980-03-17 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 | $15.00 | $17.83 | 81,000 | — | — |
| 1991-12-30 | $15.00 | $17.83 | 126,900 | — | — |
| 1991-12-27 | $14.63 | $17.39 | 144,600 | — | — |
| 1991-12-26 | $14.21 | $16.89 | 211,500 | — | — |
| 1991-12-24 | $13.83 | $16.44 | 116,100 | — | — |
| 1991-12-23 | $13.63 | $16.20 | 270,000 | — | — |
| 1991-12-20 | $13.42 | $15.95 | 382,500 | — | — |
| 1991-12-19 | $13.29 | $15.80 | 71,700 | — | — |
| 1991-12-18 | $13.46 | $16.00 | 176,700 | — | — |
| 1991-12-17 | $13.63 | $16.20 | 258,000 | — | — |
| 1991-12-16 | $13.42 | $15.95 | 115,200 | — | — |
| 1991-12-13 | $13.58 | $16.15 | 142,200 | — | — |
| 1991-12-12 | $13.42 | $15.95 | 147,600 | — | — |
| 1991-12-11 | $13.42 | $15.95 | 132,900 | — | — |
| 1991-12-10 | $13.42 | $15.95 | 99,000 | — | — |
| 1991-12-09 | $13.42 | $15.95 | 225,000 | — | — |
| 1991-12-06 | $13.50 | $16.05 | 90,300 | — | — |
| 1991-12-05 | $13.50 | $16.05 | 187,500 | — | — |
| 1991-12-04 | $13.50 | $16.05 | 182,100 | — | — |
| 1991-12-03 | $13.50 | $16.05 | 172,500 | — | — |
| 1991-12-02 | $13.63 | $16.20 | 789,000 | — | — |
| 1991-11-29 | $13.75 | $16.35 | 86,100 | — | — |
| 1991-11-27 | $13.88 | $16.49 | 107,400 | — | — |
| 1991-11-26 | $13.96 | $16.59 | 221,700 | — | — |
| 1991-11-25 | $14.04 | $16.69 | 138,900 | — | — |
| 1991-11-22 | $14.04 | $16.69 | 158,100 | — | — |
| 1991-11-21 | $14.33 | $17.04 | 93,300 | — | — |
| 1991-11-20 | $14.50 | $17.24 | 197,100 | — | — |
| 1991-11-19 | $14.67 | $17.44 | 135,600 | — | — |
| 1991-11-18 | $14.67 | $17.44 | 164,100 | — | — |
| 1991-11-15 | $15.33 | $18.23 | 45,000 | — | — |
| 1991-11-14 | $15.42 | $18.33 | 43,800 | — | — |
| 1991-11-13 | $15.25 | $18.13 | 96,300 | — | — |
| 1991-11-12 | $15.54 | $18.36 | 317,100 | — | — |
| 1991-11-11 | $15.75 | $18.60 | 88,500 | — | — |
| 1991-11-08 | $15.29 | $18.06 | 47,100 | — | — |
| 1991-11-07 | $15.08 | $17.82 | 21,600 | — | — |
| 1991-11-06 | $15.00 | $17.72 | 7,500 | — | — |
| 1991-11-05 | $15.00 | $17.72 | 24,600 | — | — |
| 1991-11-04 | $15.13 | $17.86 | 41,700 | — | — |
| 1991-11-01 | $15.25 | $18.01 | 102,600 | — | — |
| 1991-10-31 | $15.25 | $18.01 | 109,200 | — | — |
| 1991-10-30 | $15.67 | $18.50 | 111,900 | — | — |
| 1991-10-29 | $15.67 | $18.50 | 55,800 | — | — |
| 1991-10-28 | $15.08 | $17.82 | 96,900 | — | — |
| 1991-10-25 | $14.79 | $17.47 | 78,600 | — | — |
| 1991-10-24 | $14.83 | $17.52 | 102,900 | — | — |
| 1991-10-23 | $14.79 | $17.47 | 43,500 | — | — |
| 1991-10-22 | $14.75 | $17.42 | 59,400 | — | — |
| 1991-10-21 | $14.46 | $17.08 | 61,500 | — | — |
| 1991-10-18 | $14.42 | $17.03 | 24,000 | — | — |
| 1991-10-17 | $14.38 | $16.98 | 69,300 | — | — |
| 1991-10-16 | $14.42 | $17.03 | 86,700 | — | — |
| 1991-10-15 | $14.46 | $17.08 | 82,500 | — | — |
| 1991-10-14 | $14.33 | $16.93 | 21,000 | — | — |
| 1991-10-11 | $14.42 | $17.03 | 18,900 | — | — |
| 1991-10-10 | $14.33 | $16.93 | 72,900 | — | — |
| 1991-10-09 | $14.33 | $16.93 | 150,000 | — | — |
| 1991-10-08 | $14.33 | $16.93 | 18,900 | — | — |
| 1991-10-07 | $14.17 | $16.73 | 39,300 | — | — |
| 1991-10-04 | $14.50 | $17.13 | 168,000 | — | — |
| 1991-10-03 | $14.71 | $17.37 | 66,300 | — | — |
| 1991-10-02 | $14.83 | $17.52 | 119,100 | — | — |
| 1991-10-01 | $14.67 | $17.32 | 173,400 | — | — |
| 1991-09-30 | $14.79 | $17.47 | 96,600 | — | — |
| 1991-09-27 | $14.67 | $17.32 | 43,800 | — | — |
| 1991-09-26 | $14.67 | $17.32 | 19,200 | — | — |
| 1991-09-25 | $14.67 | $17.32 | 181,800 | — | — |
| 1991-09-24 | $14.79 | $17.47 | 380,400 | — | — |
| 1991-09-23 | $14.79 | $17.47 | 71,100 | — | — |
| 1991-09-20 | $14.96 | $17.67 | 58,500 | — | — |
| 1991-09-19 | $15.00 | $17.72 | 121,500 | — | — |
| 1991-09-18 | $14.92 | $17.62 | 91,200 | — | — |
| 1991-09-17 | $14.88 | $17.57 | 203,400 | — | — |
| 1991-09-16 | $14.88 | $17.57 | 96,300 | — | — |
| 1991-09-13 | $14.81 | $17.49 | 39,150 | — | — |
| 1991-09-12 | $14.69 | $17.36 | 127,350 | — | — |
| 1991-09-11 | $14.67 | $17.32 | 162,450 | — | — |
| 1991-09-10 | $14.83 | $17.52 | 319,500 | — | — |
| 1991-09-09 | $14.50 | $17.13 | 94,050 | — | — |
| 1991-09-06 | $14.31 | $16.90 | 99,000 | — | — |
| 1991-09-05 | $14.33 | $16.93 | 166,950 | — | — |
| 1991-09-04 | $14.22 | $16.80 | 144,000 | — | — |
| 1991-09-03 | $14.28 | $16.86 | 77,850 | — | — |
| 1991-08-30 | $14.28 | $16.86 | 62,550 | — | — |
| 1991-08-29 | $14.25 | $16.83 | 146,250 | — | — |
| 1991-08-28 | $14.08 | $16.63 | 72,000 | — | — |
| 1991-08-27 | $14.33 | $16.93 | 144,450 | — | — |
| 1991-08-26 | $14.39 | $16.99 | 139,050 | — | — |
| 1991-08-23 | $14.50 | $17.13 | 614,250 | — | — |
| 1991-08-22 | $14.44 | $17.06 | 132,750 | — | — |
| 1991-08-21 | $14.67 | $17.32 | 144,450 | — | — |
| 1991-08-20 | $14.75 | $17.42 | 1,131,750 | — | — |
| 1991-08-19 | $14.81 | $17.49 | 56,700 | — | — |
| 1991-08-16 | $14.94 | $17.65 | 44,550 | — | — |
| 1991-08-15 | $15.11 | $17.85 | 147,150 | — | — |
| 1991-08-14 | $15.06 | $17.66 | 211,050 | — | — |
| 1991-08-13 | $14.56 | $17.08 | 164,250 | — | — |
| 1991-08-12 | $14.17 | $16.62 | 68,400 | — | — |
| 1991-08-09 | $14.22 | $16.69 | 112,500 | — | — |
| 1991-08-08 | $14.11 | $16.56 | 189,450 | — | — |
| 1991-08-07 | $14.44 | $16.95 | 27,000 | — | — |
| 1991-08-06 | $14.50 | $17.01 | 358,650 | — | — |
| 1991-08-05 | $14.61 | $17.14 | 27,000 | — | — |
| 1991-08-02 | $14.53 | $17.04 | 437,850 | — | — |
| 1991-08-01 | $14.42 | $16.91 | 126,000 | — | — |
| 1991-07-31 | $14.39 | $16.88 | 93,150 | — | — |
| 1991-07-30 | $14.36 | $16.85 | 62,550 | — | — |
| 1991-07-29 | $14.28 | $16.75 | 54,450 | — | — |
| 1991-07-26 | $14.61 | $17.14 | 43,650 | — | — |
| 1991-07-25 | $14.44 | $16.95 | 59,850 | — | — |
| 1991-07-24 | $14.11 | $16.56 | 65,250 | — | — |
| 1991-07-23 | $14.06 | $16.49 | 66,150 | — | — |
| 1991-07-22 | $14.11 | $16.56 | 17,550 | — | — |
| 1991-07-19 | $14.00 | $16.43 | 74,250 | — | — |
| 1991-07-18 | $14.06 | $16.49 | 58,050 | — | — |
| 1991-07-17 | $14.17 | $16.62 | 112,950 | — | — |
| 1991-07-16 | $13.69 | $16.07 | 137,250 | — | — |
| 1991-07-15 | $13.50 | $15.84 | 53,550 | — | — |
| 1991-07-12 | $13.28 | $15.58 | 104,850 | — | — |
| 1991-07-11 | $13.17 | $15.45 | 135,450 | — | — |
| 1991-07-10 | $12.94 | $15.19 | 207,000 | — | — |
| 1991-07-09 | $12.86 | $15.09 | 301,050 | — | — |
| 1991-07-08 | $12.89 | $15.12 | 70,650 | — | — |
| 1991-07-05 | $13.08 | $15.35 | 66,600 | — | — |
| 1991-07-03 | $13.06 | $15.32 | 77,400 | — | — |
| 1991-07-02 | $13.22 | $15.51 | 99,900 | — | — |
| 1991-07-01 | $13.33 | $15.64 | 232,650 | — | — |
| 1991-06-28 | $13.31 | $15.61 | 28,800 | — | — |
| 1991-06-27 | $13.33 | $15.64 | 161,550 | — | — |
| 1991-06-26 | $13.31 | $15.61 | 80,100 | — | — |
| 1991-06-25 | $13.31 | $15.61 | 117,450 | — | — |
| 1991-06-24 | $13.61 | $15.97 | 250,200 | — | — |
| 1991-06-21 | $13.75 | $16.13 | 81,000 | — | — |
| 1991-06-20 | $13.92 | $16.33 | 103,950 | — | — |
| 1991-06-19 | $13.83 | $16.23 | 41,400 | — | — |
| 1991-06-18 | $13.94 | $16.36 | 101,700 | — | — |
| 1991-06-17 | $13.81 | $16.20 | 88,200 | — | — |
| 1991-06-14 | $13.69 | $16.07 | 72,900 | — | — |
| 1991-06-13 | $13.56 | $15.90 | 61,650 | — | — |
| 1991-06-12 | $13.67 | $16.03 | 62,550 | — | — |
| 1991-06-11 | $13.78 | $16.17 | 86,400 | — | — |
| 1991-06-10 | $13.92 | $16.33 | 71,550 | — | — |
| 1991-06-07 | $14.11 | $16.56 | 36,450 | — | — |
| 1991-06-06 | $14.22 | $16.69 | 103,500 | — | — |
| 1991-06-05 | $14.28 | $16.75 | 77,850 | — | — |
| 1991-06-04 | $14.17 | $16.62 | 32,400 | — | — |
| 1991-06-03 | $14.33 | $16.82 | 85,950 | — | — |
| 1991-05-31 | $14.44 | $16.95 | 101,250 | — | — |
| 1991-05-30 | $14.61 | $17.14 | 85,950 | — | — |
| 1991-05-29 | $14.61 | $17.14 | 26,550 | — | — |
| 1991-05-28 | $14.72 | $17.27 | 117,900 | — | — |
| 1991-05-24 | $14.33 | $16.82 | 21,600 | — | — |
| 1991-05-23 | $14.22 | $16.69 | 135,000 | — | — |
| 1991-05-22 | $13.97 | $16.39 | 98,100 | — | — |
| 1991-05-21 | $13.83 | $16.23 | 152,550 | — | — |
| 1991-05-20 | $13.69 | $16.07 | 29,250 | — | — |
| 1991-05-17 | $13.50 | $15.84 | 54,450 | — | — |
| 1991-05-16 | $13.56 | $15.90 | 25,200 | — | — |
| 1991-05-15 | $13.83 | $16.11 | 1,171,800 | — | — |
| 1991-05-14 | $14.19 | $16.53 | 104,850 | — | — |
| 1991-05-13 | $14.03 | $16.34 | 57,150 | — | — |
| 1991-05-10 | $14.06 | $16.37 | 112,950 | — | — |
| 1991-05-09 | $14.08 | $16.40 | 88,200 | — | — |
| 1991-05-08 | $14.11 | $16.44 | 298,350 | — | — |
| 1991-05-07 | $13.94 | $16.24 | 109,350 | — | — |
| 1991-05-06 | $13.89 | $16.18 | 91,800 | — | — |
| 1991-05-03 | $14.06 | $16.37 | 44,550 | — | — |
| 1991-05-02 | $13.94 | $16.24 | 38,250 | — | — |
| 1991-05-01 | $13.81 | $16.08 | 283,950 | — | — |
| 1991-04-30 | $13.75 | $16.02 | 281,250 | — | — |
| 1991-04-29 | $13.69 | $15.95 | 141,300 | — | — |
| 1991-04-26 | $13.53 | $15.76 | 134,550 | — | — |
| 1991-04-25 | $13.44 | $15.66 | 121,950 | — | — |
| 1991-04-24 | $13.33 | $15.53 | 134,100 | — | — |
| 1991-04-23 | $13.61 | $15.85 | 825,750 | — | — |
| 1991-04-22 | $13.61 | $15.85 | 470,250 | — | — |
| 1991-04-19 | $13.61 | $15.85 | 154,800 | — | — |
| 1991-04-18 | $13.56 | $15.79 | 311,850 | — | — |
| 1991-04-17 | $13.11 | $15.27 | 185,400 | — | — |
| 1991-04-16 | $12.94 | $15.08 | 730,800 | — | — |
| 1991-04-15 | $12.72 | $14.82 | 70,650 | — | — |
| 1991-04-12 | $12.72 | $14.82 | 155,250 | — | — |
| 1991-04-11 | $12.67 | $14.75 | 52,650 | — | — |
| 1991-04-10 | $12.72 | $14.82 | 256,950 | — | — |
| 1991-04-09 | $12.75 | $14.85 | 391,050 | — | — |
| 1991-04-08 | $12.75 | $14.85 | 38,250 | — | — |
| 1991-04-05 | $12.78 | $14.88 | 540,900 | — | — |
| 1991-04-04 | $13.06 | $15.21 | 1,187,550 | — | — |
| 1991-04-03 | $12.56 | $14.62 | 731,700 | — | — |
| 1991-04-02 | $12.33 | $14.37 | 856,350 | — | — |
| 1991-04-01 | $12.17 | $14.17 | 151,650 | — | — |
| 1991-03-28 | $12.11 | $14.11 | 296,550 | — | — |
| 1991-03-27 | $12.11 | $14.11 | 61,650 | — | — |
| 1991-03-26 | $12.03 | $14.01 | 137,250 | — | — |
| 1991-03-25 | $11.81 | $13.75 | 343,350 | — | — |
| 1991-03-22 | $12.00 | $13.98 | 163,800 | — | — |
| 1991-03-21 | $11.83 | $13.78 | 18,000 | — | — |
| 1991-03-20 | $11.97 | $13.95 | 19,800 | — | — |
| 1991-03-19 | $11.92 | $13.88 | 331,200 | — | — |
| 1991-03-18 | $12.00 | $13.98 | 103,500 | — | — |
| 1991-03-15 | $12.06 | $14.04 | 97,200 | — | — |
| 1991-03-14 | $12.06 | $14.04 | 81,000 | — | — |
| 1991-03-13 | $12.06 | $14.04 | 53,550 | — | — |
| 1991-03-12 | $12.03 | $14.01 | 76,950 | — | — |
| 1991-03-11 | $12.00 | $13.98 | 90,000 | — | — |
| 1991-03-08 | $11.92 | $13.88 | 282,600 | — | — |
| 1991-03-07 | $11.83 | $13.78 | 460,350 | — | — |
| 1991-03-06 | $11.94 | $13.91 | 346,050 | — | — |
| 1991-03-05 | $12.17 | $14.17 | 545,850 | — | — |
| 1991-03-04 | $11.83 | $13.78 | 208,350 | — | — |
| 1991-03-01 | $11.58 | $13.49 | 787,500 | — | — |
| 1991-02-28 | $11.33 | $13.20 | 127,350 | — | — |
| 1991-02-27 | $11.25 | $13.10 | 305,550 | — | — |
| 1991-02-26 | $11.19 | $13.04 | 567,000 | — | — |
| 1991-02-25 | $11.50 | $13.40 | 1,012,050 | — | — |
| 1991-02-22 | $11.56 | $13.46 | 84,150 | — | — |
| 1991-02-21 | $11.53 | $13.43 | 225,000 | — | — |
| 1991-02-20 | $11.72 | $13.65 | 375,750 | — | — |
| 1991-02-19 | $11.83 | $13.78 | 450,450 | — | — |
| 1991-02-15 | $11.94 | $13.91 | 646,200 | — | — |
| 1991-02-14 | $11.44 | $13.33 | 267,750 | — | — |
| 1991-02-13 | $11.44 | $13.33 | 911,250 | — | — |
| 1991-02-12 | $11.44 | $13.33 | 1,652,400 | — | — |
| 1991-02-11 | $11.33 | $13.20 | 324,900 | — | — |
| 1991-02-08 | $11.00 | $12.71 | 207,900 | — | — |
| 1991-02-07 | $11.22 | $12.96 | 1,321,650 | — | — |
| 1991-02-06 | $11.72 | $13.54 | 233,550 | — | — |
| 1991-02-05 | $11.83 | $13.67 | 448,650 | — | — |
| 1991-02-04 | $11.44 | $13.22 | 498,150 | — | — |
| 1991-02-01 | $11.44 | $13.22 | 571,500 | — | — |
| 1991-01-31 | $11.56 | $13.35 | 242,550 | — | — |
| 1991-01-30 | $11.44 | $13.22 | 311,400 | — | — |
| 1991-01-29 | $11.22 | $12.96 | 189,000 | — | — |
| 1991-01-28 | $11.33 | $13.09 | 216,900 | — | — |
| 1991-01-25 | $11.19 | $12.93 | 336,150 | — | — |
| 1991-01-24 | $10.94 | $12.64 | 349,650 | — | — |
| 1991-01-23 | $10.78 | $12.45 | 337,050 | — | — |
| 1991-01-22 | $10.78 | $12.45 | 266,400 | — | — |
| 1991-01-21 | $10.61 | $12.26 | 199,350 | — | — |
| 1991-01-18 | $10.22 | $11.81 | 236,250 | — | — |
| 1991-01-17 | $9.94 | $11.49 | 199,350 | — | — |
| 1991-01-16 | $9.78 | $11.29 | 235,800 | — | — |
| 1991-01-15 | $9.61 | $11.10 | 54,450 | — | — |
| 1991-01-14 | $9.72 | $11.23 | 702,000 | — | — |
| 1991-01-11 | $9.78 | $11.29 | 110,700 | — | — |
| 1991-01-10 | $9.72 | $11.23 | 46,350 | — | — |
| 1991-01-09 | $9.67 | $11.17 | 171,900 | — | — |
| 1991-01-08 | $9.56 | $11.04 | 127,800 | — | — |
| 1991-01-07 | $9.56 | $11.04 | 83,250 | — | — |
| 1991-01-04 | $9.78 | $11.29 | 97,650 | — | — |
| 1991-01-03 | $9.83 | $11.36 | 339,300 | — | — |
| 1991-01-02 | $9.56 | $11.04 | 415,350 | — | — |