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 | $13.81 | $15.75 | 1,078,886 | — | — |
| 1991-12-30 | $14.06 | $16.03 | 989,193 | — | — |
| 1991-12-27 | $13.72 | $15.64 | 892,304 | — | — |
| 1991-12-26 | $13.23 | $15.09 | 470,824 | — | — |
| 1991-12-24 | $13.13 | $14.97 | 475,707 | — | — |
| 1991-12-23 | $13.28 | $15.14 | 737,076 | — | — |
| 1991-12-20 | $12.94 | $14.75 | 1,989,437 | — | — |
| 1991-12-19 | $12.89 | $14.70 | 728,852 | — | — |
| 1991-12-18 | $12.89 | $14.70 | 765,346 | — | — |
| 1991-12-17 | $12.89 | $14.70 | 616,543 | — | — |
| 1991-12-16 | $12.94 | $14.75 | 989,964 | — | — |
| 1991-12-13 | $12.94 | $14.75 | 806,466 | — | — |
| 1991-12-12 | $12.84 | $14.64 | 802,097 | — | — |
| 1991-12-11 | $12.65 | $14.42 | 1,314,298 | — | — |
| 1991-12-10 | $12.65 | $14.42 | 1,043,420 | — | — |
| 1991-12-09 | $12.89 | $14.70 | 1,701,597 | — | — |
| 1991-12-06 | $12.31 | $14.03 | 1,084,540 | — | — |
| 1991-12-05 | $12.40 | $14.14 | 1,062,181 | — | — |
| 1991-12-04 | $12.40 | $14.14 | 1,096,619 | — | — |
| 1991-12-03 | $12.16 | $13.87 | 1,151,617 | — | — |
| 1991-12-02 | $12.45 | $14.20 | 1,553,051 | — | — |
| 1991-11-29 | $11.74 | $13.38 | 503,463 | — | — |
| 1991-11-27 | $11.54 | $13.16 | 2,655,324 | — | — |
| 1991-11-26 | $11.35 | $12.94 | 2,060,498 | — | — |
| 1991-11-25 | $11.41 | $13.02 | 737,462 | — | — |
| 1991-11-22 | $11.38 | $12.98 | 2,228,961 | — | — |
| 1991-11-21 | $11.51 | $13.13 | 1,056,270 | — | — |
| 1991-11-20 | $11.54 | $13.16 | 1,461,816 | — | — |
| 1991-11-19 | $11.61 | $13.24 | 2,316,084 | — | — |
| 1991-11-18 | $11.90 | $13.57 | 1,508,462 | — | — |
| 1991-11-15 | $11.71 | $13.35 | 1,146,863 | — | — |
| 1991-11-14 | $12.19 | $13.90 | 1,417,869 | — | — |
| 1991-11-13 | $12.26 | $13.98 | 1,725,884 | — | — |
| 1991-11-12 | $11.87 | $13.53 | 1,466,828 | — | — |
| 1991-11-11 | $11.45 | $13.05 | 1,575,153 | — | — |
| 1991-11-08 | $11.38 | $12.98 | 840,776 | — | — |
| 1991-11-07 | $11.45 | $13.05 | 1,828,812 | — | — |
| 1991-11-06 | $11.48 | $13.09 | 2,484,548 | — | — |
| 1991-11-05 | $10.99 | $12.53 | 2,341,913 | — | — |
| 1991-11-04 | $10.96 | $12.50 | 2,564,346 | — | — |
| 1991-11-01 | $11.09 | $12.61 | 1,831,896 | — | — |
| 1991-10-31 | $11.02 | $12.53 | 745,557 | — | — |
| 1991-10-30 | $11.12 | $12.64 | 925,200 | — | — |
| 1991-10-29 | $11.22 | $12.75 | 1,373,922 | — | — |
| 1991-10-28 | $11.09 | $12.61 | 2,092,880 | — | — |
| 1991-10-25 | $10.89 | $12.38 | 1,956,413 | — | — |
| 1991-10-24 | $11.02 | $12.53 | 1,381,247 | — | — |
| 1991-10-23 | $11.28 | $12.83 | 1,838,835 | — | — |
| 1991-10-22 | $11.32 | $12.86 | 1,057,427 | — | — |
| 1991-10-21 | $11.28 | $12.83 | 1,491,114 | — | — |
| 1991-10-18 | $11.51 | $13.08 | 1,213,940 | — | — |
| 1991-10-17 | $11.58 | $13.16 | 1,806,453 | — | — |
| 1991-10-16 | $11.64 | $13.23 | 3,281,762 | — | — |
| 1991-10-15 | $11.61 | $13.20 | 2,691,561 | — | — |
| 1991-10-14 | $11.48 | $13.05 | 2,185,785 | — | — |
| 1991-10-11 | $11.38 | $12.94 | 1,125,275 | — | — |
| 1991-10-10 | $11.38 | $12.94 | 1,555,107 | — | — |
| 1991-10-09 | $11.22 | $12.75 | 5,978,334 | — | — |
| 1991-10-08 | $11.15 | $12.68 | 2,713,149 | — | — |
| 1991-10-07 | $11.74 | $13.34 | 2,241,683 | — | — |
| 1991-10-04 | $11.93 | $13.56 | 766,374 | — | — |
| 1991-10-03 | $11.96 | $13.60 | 693,129 | — | — |
| 1991-10-02 | $12.00 | $13.64 | 1,885,866 | — | — |
| 1991-10-01 | $12.03 | $13.67 | 1,124,504 | — | — |
| 1991-09-30 | $12.00 | $13.64 | 940,235 | — | — |
| 1991-09-27 | $12.03 | $13.67 | 2,600,583 | — | — |
| 1991-09-26 | $12.00 | $13.64 | 4,540,034 | — | — |
| 1991-09-25 | $11.93 | $13.56 | 630,678 | — | — |
| 1991-09-24 | $11.96 | $13.60 | 1,054,728 | — | — |
| 1991-09-23 | $11.87 | $13.49 | 534,303 | — | — |
| 1991-09-20 | $11.96 | $13.60 | 1,278,704 | — | — |
| 1991-09-19 | $11.77 | $13.38 | 1,217,795 | — | — |
| 1991-09-18 | $11.54 | $13.12 | 1,649,940 | — | — |
| 1991-09-17 | $11.41 | $12.97 | 1,673,456 | — | — |
| 1991-09-16 | $11.48 | $13.05 | 749,027 | — | — |
| 1991-09-13 | $11.58 | $13.16 | 571,311 | — | — |
| 1991-09-12 | $11.61 | $13.20 | 990,735 | — | — |
| 1991-09-11 | $11.48 | $13.05 | 1,493,042 | — | — |
| 1991-09-10 | $11.80 | $13.42 | 636,461 | — | — |
| 1991-09-09 | $11.80 | $13.42 | 333,458 | — | — |
| 1991-09-06 | $11.93 | $13.56 | 412,485 | — | — |
| 1991-09-05 | $12.03 | $13.67 | 461,058 | — | — |
| 1991-09-04 | $12.22 | $13.90 | 342,710 | — | — |
| 1991-09-03 | $12.22 | $13.90 | 668,457 | — | — |
| 1991-08-30 | $12.45 | $14.15 | 330,374 | — | — |
| 1991-08-29 | $12.39 | $14.08 | 474,936 | — | — |
| 1991-08-28 | $12.19 | $13.86 | 1,009,625 | — | — |
| 1991-08-27 | $12.32 | $14.01 | 741,702 | — | — |
| 1991-08-26 | $12.45 | $14.15 | 687,732 | — | — |
| 1991-08-23 | $12.48 | $14.19 | 1,206,230 | — | — |
| 1991-08-22 | $12.48 | $14.19 | 1,494,969 | — | — |
| 1991-08-21 | $12.03 | $13.67 | 1,611,005 | — | — |
| 1991-08-20 | $11.54 | $13.12 | 1,223,963 | — | — |
| 1991-08-19 | $11.38 | $12.94 | 1,583,249 | — | — |
| 1991-08-16 | $12.00 | $13.64 | 845,787 | — | — |
| 1991-08-15 | $12.09 | $13.75 | 843,860 | — | — |
| 1991-08-14 | $11.87 | $13.49 | 1,073,232 | — | — |
| 1991-08-13 | $11.61 | $13.20 | 1,045,476 | — | — |
| 1991-08-12 | $11.38 | $12.94 | 469,539 | — | — |
| 1991-08-09 | $11.41 | $12.97 | 1,090,580 | — | — |
| 1991-08-08 | $11.58 | $13.16 | 729,366 | — | — |
| 1991-08-07 | $11.74 | $13.34 | 1,440,228 | — | — |
| 1991-08-06 | $11.80 | $13.42 | 1,423,266 | — | — |
| 1991-08-05 | $11.41 | $12.97 | 697,755 | — | — |
| 1991-08-02 | $11.61 | $13.14 | 515,799 | — | — |
| 1991-08-01 | $11.61 | $13.14 | 599,067 | — | — |
| 1991-07-31 | $11.67 | $13.22 | 1,083,641 | — | — |
| 1991-07-30 | $11.38 | $12.89 | 764,832 | — | — |
| 1991-07-29 | $11.25 | $12.74 | 352,347 | — | — |
| 1991-07-26 | $11.19 | $12.67 | 464,913 | — | — |
| 1991-07-25 | $11.12 | $12.59 | 592,128 | — | — |
| 1991-07-24 | $11.12 | $12.59 | 807,237 | — | — |
| 1991-07-23 | $11.15 | $12.63 | 422,894 | — | — |
| 1991-07-22 | $11.28 | $12.78 | 424,436 | — | — |
| 1991-07-19 | $11.28 | $12.78 | 1,029,671 | — | — |
| 1991-07-18 | $11.19 | $12.67 | 910,166 | — | — |
| 1991-07-17 | $11.09 | $12.56 | 601,766 | — | — |
| 1991-07-16 | $11.06 | $12.52 | 425,592 | — | — |
| 1991-07-15 | $11.19 | $12.67 | 776,012 | — | — |
| 1991-07-12 | $11.02 | $12.48 | 1,004,999 | — | — |
| 1991-07-11 | $10.60 | $12.01 | 1,562,432 | — | — |
| 1991-07-10 | $10.60 | $12.01 | 1,434,446 | — | — |
| 1991-07-09 | $10.80 | $12.23 | 1,165,367 | — | — |
| 1991-07-08 | $10.89 | $12.34 | 803,768 | — | — |
| 1991-07-05 | $10.93 | $12.37 | 155,742 | — | — |
| 1991-07-03 | $10.93 | $12.37 | 591,743 | — | — |
| 1991-07-02 | $11.09 | $12.56 | 781,794 | — | — |
| 1991-07-01 | $10.93 | $12.37 | 831,138 | — | — |
| 1991-06-28 | $10.83 | $12.26 | 552,036 | — | — |
| 1991-06-27 | $10.89 | $12.34 | 631,449 | — | — |
| 1991-06-26 | $10.80 | $12.23 | 878,169 | — | — |
| 1991-06-25 | $10.86 | $12.30 | 902,456 | — | — |
| 1991-06-24 | $10.89 | $12.34 | 714,717 | — | — |
| 1991-06-21 | $11.09 | $12.56 | 2,499,582 | — | — |
| 1991-06-20 | $10.89 | $12.34 | 2,976,831 | — | — |
| 1991-06-19 | $11.12 | $12.59 | 1,979,928 | — | — |
| 1991-06-18 | $11.45 | $12.96 | 1,293,738 | — | — |
| 1991-06-17 | $11.90 | $13.47 | 680,793 | — | — |
| 1991-06-14 | $11.80 | $13.36 | 1,030,056 | — | — |
| 1991-06-13 | $11.67 | $13.22 | 632,220 | — | — |
| 1991-06-12 | $11.61 | $13.14 | 685,419 | — | — |
| 1991-06-11 | $11.64 | $13.18 | 550,494 | — | — |
| 1991-06-10 | $11.32 | $12.81 | 614,487 | — | — |
| 1991-06-07 | $11.45 | $12.96 | 342,324 | — | — |
| 1991-06-06 | $11.54 | $13.07 | 326,904 | — | — |
| 1991-06-05 | $11.74 | $13.29 | 638,774 | — | — |
| 1991-06-04 | $11.67 | $13.22 | 637,617 | — | — |
| 1991-06-03 | $11.64 | $13.18 | 500,765 | — | — |
| 1991-05-31 | $11.87 | $13.44 | 953,727 | — | — |
| 1991-05-30 | $11.87 | $13.44 | 602,922 | — | — |
| 1991-05-29 | $11.87 | $13.44 | 434,073 | — | — |
| 1991-05-28 | $11.84 | $13.40 | 1,166,523 | — | — |
| 1991-05-24 | $11.80 | $13.36 | 400,149 | — | — |
| 1991-05-23 | $11.71 | $13.25 | 954,498 | — | — |
| 1991-05-22 | $11.90 | $13.47 | 791,817 | — | — |
| 1991-05-21 | $11.84 | $13.40 | 940,235 | — | — |
| 1991-05-20 | $11.64 | $13.18 | 309,171 | — | — |
| 1991-05-17 | $11.51 | $13.03 | 719,343 | — | — |
| 1991-05-16 | $11.45 | $12.96 | 837,306 | — | — |
| 1991-05-15 | $11.09 | $12.56 | 701,610 | — | — |
| 1991-05-14 | $11.09 | $12.56 | 499,608 | — | — |
| 1991-05-13 | $11.28 | $12.78 | 626,052 | — | — |
| 1991-05-10 | $11.38 | $12.89 | 414,798 | — | — |
| 1991-05-09 | $11.61 | $13.14 | 506,162 | — | — |
| 1991-05-08 | $11.41 | $12.92 | 789,119 | — | — |
| 1991-05-07 | $11.25 | $12.74 | 609,476 | — | — |
| 1991-05-06 | $11.38 | $12.89 | 403,233 | — | — |
| 1991-05-03 | $11.51 | $13.03 | 483,032 | — | — |
| 1991-05-02 | $11.45 | $12.96 | 1,200,062 | — | — |
| 1991-05-01 | $11.35 | $12.85 | 660,747 | — | — |
| 1991-04-30 | $11.32 | $12.81 | 802,611 | — | — |
| 1991-04-29 | $11.32 | $12.81 | 992,277 | — | — |
| 1991-04-26 | $11.38 | $12.84 | 769,073 | — | — |
| 1991-04-25 | $11.32 | $12.76 | 989,964 | — | — |
| 1991-04-24 | $11.38 | $12.84 | 713,946 | — | — |
| 1991-04-23 | $11.48 | $12.95 | 875,856 | — | — |
| 1991-04-22 | $11.71 | $13.20 | 1,274,463 | — | — |
| 1991-04-19 | $12.06 | $13.60 | 488,429 | — | — |
| 1991-04-18 | $12.29 | $13.86 | 657,278 | — | — |
| 1991-04-17 | $12.55 | $14.15 | 1,713,162 | — | — |
| 1991-04-16 | $12.00 | $13.53 | 956,040 | — | — |
| 1991-04-15 | $11.67 | $13.17 | 681,179 | — | — |
| 1991-04-12 | $11.48 | $12.95 | 389,355 | — | — |
| 1991-04-11 | $11.51 | $12.98 | 624,510 | — | — |
| 1991-04-10 | $11.35 | $12.80 | 605,235 | — | — |
| 1991-04-09 | $11.02 | $12.43 | 695,828 | — | — |
| 1991-04-08 | $11.19 | $12.62 | 929,826 | — | — |
| 1991-04-05 | $11.38 | $12.84 | 678,866 | — | — |
| 1991-04-04 | $11.64 | $13.13 | 584,033 | — | — |
| 1991-04-03 | $11.67 | $13.17 | 609,090 | — | — |
| 1991-04-02 | $11.74 | $13.24 | 604,850 | — | — |
| 1991-04-01 | $11.58 | $13.06 | 540,857 | — | — |
| 1991-03-28 | $11.67 | $13.17 | 673,083 | — | — |
| 1991-03-27 | $11.71 | $13.20 | 1,187,340 | — | — |
| 1991-03-26 | $11.54 | $13.02 | 1,201,989 | — | — |
| 1991-03-25 | $11.35 | $12.80 | 743,630 | — | — |
| 1991-03-22 | $11.15 | $12.58 | 515,028 | — | — |
| 1991-03-21 | $11.09 | $12.51 | 520,040 | — | — |
| 1991-03-20 | $11.15 | $12.58 | 1,845,003 | — | — |
| 1991-03-19 | $10.80 | $12.18 | 793,745 | — | — |
| 1991-03-18 | $10.70 | $12.07 | 540,086 | — | — |
| 1991-03-15 | $10.67 | $12.03 | 1,648,013 | — | — |
| 1991-03-14 | $10.51 | $11.85 | 1,260,585 | — | — |
| 1991-03-13 | $10.64 | $12.00 | 567,071 | — | — |
| 1991-03-12 | $10.60 | $11.96 | 1,914,008 | — | — |
| 1991-03-11 | $10.73 | $12.11 | 978,785 | — | — |
| 1991-03-08 | $10.80 | $12.18 | 984,182 | — | — |
| 1991-03-07 | $11.15 | $12.58 | 504,620 | — | — |
| 1991-03-06 | $11.32 | $12.76 | 911,708 | — | — |
| 1991-03-05 | $11.41 | $12.87 | 826,898 | — | — |
| 1991-03-04 | $11.12 | $12.54 | 1,070,919 | — | — |
| 1991-03-01 | $10.99 | $12.40 | 1,520,412 | — | — |
| 1991-02-28 | $10.86 | $12.25 | 838,848 | — | — |
| 1991-02-27 | $10.93 | $12.32 | 669,614 | — | — |
| 1991-02-26 | $10.99 | $12.40 | 517,727 | — | — |
| 1991-02-25 | $11.02 | $12.43 | 689,660 | — | — |
| 1991-02-22 | $10.96 | $12.36 | 925,200 | — | — |
| 1991-02-21 | $10.99 | $12.40 | 877,013 | — | — |
| 1991-02-20 | $10.83 | $12.22 | 676,553 | — | — |
| 1991-02-19 | $10.77 | $12.14 | 1,032,369 | — | — |
| 1991-02-15 | $10.83 | $12.22 | 952,956 | — | — |
| 1991-02-14 | $10.64 | $12.00 | 914,406 | — | — |
| 1991-02-13 | $10.54 | $11.89 | 1,480,706 | — | — |
| 1991-02-12 | $10.47 | $11.81 | 943,704 | — | — |
| 1991-02-11 | $10.60 | $11.96 | 1,597,127 | — | — |
| 1991-02-08 | $10.51 | $11.85 | 1,090,580 | — | — |
| 1991-02-07 | $10.31 | $11.63 | 1,483,019 | — | — |
| 1991-02-06 | $10.25 | $11.56 | 1,584,791 | — | — |
| 1991-02-05 | $10.12 | $11.41 | 1,298,364 | — | — |
| 1991-02-04 | $10.12 | $11.41 | 1,158,042 | — | — |
| 1991-02-01 | $10.08 | $11.37 | 771,771 | — | — |
| 1991-01-31 | $10.08 | $11.37 | 646,869 | — | — |
| 1991-01-30 | $9.99 | $11.26 | 648,411 | — | — |
| 1991-01-29 | $9.79 | $11.04 | 679,251 | — | — |
| 1991-01-28 | $9.63 | $10.86 | 881,639 | — | — |
| 1991-01-25 | $9.82 | $11.03 | 2,085,941 | — | — |
| 1991-01-24 | $9.82 | $11.03 | 968,762 | — | — |
| 1991-01-23 | $9.63 | $10.81 | 897,059 | — | — |
| 1991-01-22 | $9.40 | $10.56 | 768,302 | — | — |
| 1991-01-21 | $9.31 | $10.45 | 1,369,296 | — | — |
| 1991-01-18 | $9.34 | $10.48 | 1,730,895 | — | — |
| 1991-01-17 | $9.31 | $10.45 | 2,126,804 | — | — |
| 1991-01-16 | $9.05 | $10.16 | 668,843 | — | — |
| 1991-01-15 | $8.82 | $9.90 | 557,048 | — | — |
| 1991-01-14 | $8.92 | $10.01 | 321,507 | — | — |
| 1991-01-11 | $9.01 | $10.12 | 1,020,804 | — | — |
| 1991-01-10 | $8.98 | $10.08 | 695,828 | — | — |
| 1991-01-09 | $8.75 | $9.83 | 2,229,347 | — | — |
| 1991-01-08 | $8.95 | $10.05 | 1,274,849 | — | — |
| 1991-01-07 | $9.14 | $10.27 | 1,276,776 | — | — |
| 1991-01-04 | $9.21 | $10.34 | 789,119 | — | — |
| 1991-01-03 | $9.24 | $10.38 | 1,348,479 | — | — |
| 1991-01-02 | $9.40 | $10.56 | 998,445 | — | — |