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 | $11.28 | $15.95 | 153,225 | — | — |
| 1991-12-30 | $11.44 | $16.19 | 83,025 | — | — |
| 1991-12-27 | $11.33 | $16.03 | 63,675 | — | — |
| 1991-12-26 | $11.22 | $15.88 | 36,900 | — | — |
| 1991-12-24 | $10.78 | $15.25 | 63,225 | — | — |
| 1991-12-23 | $10.72 | $15.17 | 121,950 | — | — |
| 1991-12-20 | $10.67 | $15.09 | 142,200 | — | — |
| 1991-12-19 | $10.94 | $15.48 | 119,475 | — | — |
| 1991-12-18 | $11.44 | $16.19 | 60,075 | — | — |
| 1991-12-17 | $11.67 | $16.50 | 99,225 | — | — |
| 1991-12-16 | $11.83 | $16.74 | 93,150 | — | — |
| 1991-12-13 | $11.83 | $16.74 | 59,400 | — | — |
| 1991-12-12 | $11.83 | $16.74 | 40,950 | — | — |
| 1991-12-11 | $11.83 | $16.74 | 40,500 | — | — |
| 1991-12-10 | $11.83 | $16.74 | 82,575 | — | — |
| 1991-12-09 | $11.61 | $16.17 | 131,175 | — | — |
| 1991-12-06 | $11.17 | $15.56 | 62,550 | — | — |
| 1991-12-05 | $11.28 | $15.71 | 75,375 | — | — |
| 1991-12-04 | $11.50 | $16.02 | 45,225 | — | — |
| 1991-12-03 | $11.56 | $16.10 | 125,550 | — | — |
| 1991-12-02 | $11.78 | $16.41 | 23,625 | — | — |
| 1991-11-29 | $11.67 | $16.25 | 10,125 | — | — |
| 1991-11-27 | $11.78 | $16.41 | 63,900 | — | — |
| 1991-11-26 | $11.83 | $16.48 | 66,825 | — | — |
| 1991-11-25 | $11.78 | $16.41 | 33,975 | — | — |
| 1991-11-22 | $11.67 | $16.25 | 23,400 | — | — |
| 1991-11-21 | $11.78 | $16.41 | 57,150 | — | — |
| 1991-11-20 | $11.72 | $16.33 | 103,050 | — | — |
| 1991-11-19 | $11.78 | $16.41 | 63,450 | — | — |
| 1991-11-18 | $11.83 | $16.48 | 78,525 | — | — |
| 1991-11-15 | $12.00 | $16.72 | 112,950 | — | — |
| 1991-11-14 | $12.11 | $16.87 | 78,075 | — | — |
| 1991-11-13 | $12.33 | $17.18 | 120,375 | — | — |
| 1991-11-12 | $12.39 | $17.26 | 175,725 | — | — |
| 1991-11-11 | $12.11 | $16.87 | 27,900 | — | — |
| 1991-11-08 | $12.00 | $16.72 | 32,625 | — | — |
| 1991-11-07 | $12.00 | $16.72 | 34,200 | — | — |
| 1991-11-06 | $11.94 | $16.64 | 69,975 | — | — |
| 1991-11-05 | $11.78 | $16.41 | 121,275 | — | — |
| 1991-11-04 | $12.00 | $16.72 | 44,550 | — | — |
| 1991-11-01 | $11.94 | $16.64 | 48,825 | — | — |
| 1991-10-31 | $12.06 | $16.79 | 32,850 | — | — |
| 1991-10-30 | $11.94 | $16.64 | 72,675 | — | — |
| 1991-10-29 | $11.89 | $16.56 | 64,350 | — | — |
| 1991-10-28 | $11.94 | $16.64 | 21,150 | — | — |
| 1991-10-25 | $11.89 | $16.56 | 17,100 | — | — |
| 1991-10-24 | $11.89 | $16.56 | 20,925 | — | — |
| 1991-10-23 | $11.94 | $16.64 | 36,450 | — | — |
| 1991-10-22 | $11.89 | $16.56 | 29,925 | — | — |
| 1991-10-21 | $11.89 | $16.56 | 97,200 | — | — |
| 1991-10-18 | $11.78 | $16.41 | 22,275 | — | — |
| 1991-10-17 | $11.83 | $16.48 | 28,800 | — | — |
| 1991-10-16 | $11.83 | $16.48 | 29,025 | — | — |
| 1991-10-15 | $11.78 | $16.41 | 51,300 | — | — |
| 1991-10-14 | $11.44 | $15.94 | 25,425 | — | — |
| 1991-10-11 | $11.50 | $16.02 | 38,475 | — | — |
| 1991-10-10 | $11.61 | $16.17 | 55,575 | — | — |
| 1991-10-09 | $11.44 | $15.94 | 95,175 | — | — |
| 1991-10-08 | $11.72 | $16.33 | 20,025 | — | — |
| 1991-10-07 | $11.61 | $16.17 | 16,425 | — | — |
| 1991-10-04 | $11.56 | $16.10 | 20,025 | — | — |
| 1991-10-03 | $11.83 | $16.48 | 38,475 | — | — |
| 1991-10-02 | $11.89 | $16.56 | 88,875 | — | — |
| 1991-10-01 | $11.83 | $16.48 | 130,725 | — | — |
| 1991-09-30 | $11.83 | $16.48 | 118,350 | — | — |
| 1991-09-27 | $11.67 | $16.25 | 52,425 | — | — |
| 1991-09-26 | $11.44 | $15.94 | 178,425 | — | — |
| 1991-09-25 | $11.33 | $15.79 | 112,500 | — | — |
| 1991-09-24 | $11.17 | $15.56 | 51,975 | — | — |
| 1991-09-23 | $11.28 | $15.71 | 98,100 | — | — |
| 1991-09-20 | $11.78 | $16.16 | 86,850 | — | — |
| 1991-09-19 | $11.72 | $16.08 | 38,250 | — | — |
| 1991-09-18 | $11.72 | $16.08 | 34,650 | — | — |
| 1991-09-17 | $11.61 | $15.93 | 44,325 | — | — |
| 1991-09-16 | $11.78 | $16.16 | 66,600 | — | — |
| 1991-09-13 | $11.33 | $15.55 | 49,275 | — | — |
| 1991-09-12 | $11.33 | $15.55 | 44,100 | — | — |
| 1991-09-11 | $11.39 | $15.63 | 84,825 | — | — |
| 1991-09-10 | $11.44 | $15.70 | 24,975 | — | — |
| 1991-09-09 | $11.50 | $15.78 | 49,050 | — | — |
| 1991-09-06 | $11.72 | $16.08 | 48,600 | — | — |
| 1991-09-05 | $12.00 | $16.46 | 135,675 | — | — |
| 1991-09-04 | $12.22 | $16.77 | 71,325 | — | — |
| 1991-09-03 | $12.28 | $16.85 | 68,625 | — | — |
| 1991-08-30 | $12.33 | $16.92 | 90,450 | — | — |
| 1991-08-29 | $12.44 | $17.07 | 136,800 | — | — |
| 1991-08-28 | $12.39 | $17.00 | 70,425 | — | — |
| 1991-08-27 | $12.28 | $16.85 | 65,250 | — | — |
| 1991-08-26 | $12.33 | $16.92 | 198,450 | — | — |
| 1991-08-23 | $12.61 | $17.30 | 105,975 | — | — |
| 1991-08-22 | $12.00 | $16.46 | 59,175 | — | — |
| 1991-08-21 | $12.00 | $16.46 | 150,750 | — | — |
| 1991-08-20 | $11.94 | $16.39 | 150,975 | — | — |
| 1991-08-19 | $11.89 | $16.31 | 63,450 | — | — |
| 1991-08-16 | $12.06 | $16.54 | 84,600 | — | — |
| 1991-08-15 | $12.06 | $16.54 | 79,200 | — | — |
| 1991-08-14 | $12.00 | $16.46 | 99,450 | — | — |
| 1991-08-13 | $11.94 | $16.39 | 95,850 | — | — |
| 1991-08-12 | $11.72 | $16.08 | 76,725 | — | — |
| 1991-08-09 | $11.67 | $16.01 | 41,850 | — | — |
| 1991-08-08 | $11.78 | $16.16 | 103,500 | — | — |
| 1991-08-07 | $11.78 | $16.16 | 38,250 | — | — |
| 1991-08-06 | $11.44 | $15.70 | 114,750 | — | — |
| 1991-08-05 | $11.33 | $15.55 | 56,700 | — | — |
| 1991-08-02 | $11.17 | $15.32 | 32,175 | — | — |
| 1991-08-01 | $11.17 | $15.32 | 23,175 | — | — |
| 1991-07-31 | $11.28 | $15.47 | 43,650 | — | — |
| 1991-07-30 | $11.17 | $15.32 | 30,375 | — | — |
| 1991-07-29 | $11.00 | $15.09 | 36,225 | — | — |
| 1991-07-26 | $11.06 | $15.17 | 9,000 | — | — |
| 1991-07-25 | $11.11 | $15.24 | 41,175 | — | — |
| 1991-07-24 | $11.11 | $15.24 | 27,900 | — | — |
| 1991-07-23 | $11.17 | $15.32 | 34,425 | — | — |
| 1991-07-22 | $11.22 | $15.40 | 62,550 | — | — |
| 1991-07-19 | $11.17 | $15.32 | 67,275 | — | — |
| 1991-07-18 | $11.11 | $15.24 | 38,025 | — | — |
| 1991-07-17 | $11.00 | $15.09 | 39,150 | — | — |
| 1991-07-16 | $11.06 | $15.17 | 38,475 | — | — |
| 1991-07-15 | $11.11 | $15.24 | 67,500 | — | — |
| 1991-07-12 | $10.94 | $15.02 | 68,175 | — | — |
| 1991-07-11 | $10.89 | $14.94 | 40,950 | — | — |
| 1991-07-10 | $10.83 | $14.86 | 96,525 | — | — |
| 1991-07-09 | $10.94 | $15.02 | 70,425 | — | — |
| 1991-07-08 | $10.89 | $14.94 | 305,100 | — | — |
| 1991-07-05 | $10.89 | $14.94 | 125,325 | — | — |
| 1991-07-03 | $10.78 | $14.79 | 80,550 | — | — |
| 1991-07-02 | $10.78 | $14.79 | 510,300 | — | — |
| 1991-07-01 | $10.61 | $14.56 | 190,575 | — | — |
| 1991-06-28 | $10.44 | $14.33 | 221,175 | — | — |
| 1991-06-27 | $10.50 | $14.41 | 91,125 | — | — |
| 1991-06-26 | $10.33 | $14.18 | 182,475 | — | — |
| 1991-06-25 | $10.11 | $13.87 | 138,375 | — | — |
| 1991-06-24 | $10.00 | $13.72 | 88,425 | — | — |
| 1991-06-21 | $10.39 | $14.25 | 82,125 | — | — |
| 1991-06-20 | $9.72 | $13.34 | 208,350 | — | — |
| 1991-06-19 | $10.17 | $13.95 | 57,375 | — | — |
| 1991-06-18 | $10.33 | $14.18 | 86,850 | — | — |
| 1991-06-17 | $10.50 | $14.41 | 176,175 | — | — |
| 1991-06-14 | $10.67 | $14.63 | 105,750 | — | — |
| 1991-06-13 | $10.78 | $14.79 | 43,650 | — | — |
| 1991-06-12 | $10.78 | $14.79 | 130,050 | — | — |
| 1991-06-11 | $11.00 | $15.09 | 103,500 | — | — |
| 1991-06-10 | $11.11 | $15.24 | 35,550 | — | — |
| 1991-06-07 | $11.11 | $15.24 | 26,550 | — | — |
| 1991-06-06 | $11.22 | $15.40 | 54,000 | — | — |
| 1991-06-05 | $11.22 | $15.40 | 78,300 | — | — |
| 1991-06-04 | $11.44 | $15.70 | 29,925 | — | — |
| 1991-06-03 | $11.67 | $16.01 | 99,900 | — | — |
| 1991-05-31 | $11.56 | $15.85 | 61,650 | — | — |
| 1991-05-30 | $11.50 | $15.78 | 44,100 | — | — |
| 1991-05-29 | $11.28 | $15.47 | 45,450 | — | — |
| 1991-05-28 | $11.28 | $15.47 | 42,300 | — | — |
| 1991-05-24 | $11.28 | $15.23 | 57,375 | — | — |
| 1991-05-23 | $11.39 | $15.38 | 94,725 | — | — |
| 1991-05-22 | $11.94 | $16.13 | 33,075 | — | — |
| 1991-05-21 | $11.78 | $15.90 | 36,900 | — | — |
| 1991-05-20 | $11.56 | $15.60 | 45,000 | — | — |
| 1991-05-17 | $11.78 | $15.90 | 31,725 | — | — |
| 1991-05-16 | $11.39 | $15.38 | 55,575 | — | — |
| 1991-05-15 | $11.44 | $15.45 | 37,800 | — | — |
| 1991-05-14 | $11.56 | $15.60 | 42,975 | — | — |
| 1991-05-13 | $11.61 | $15.68 | 15,075 | — | — |
| 1991-05-10 | $11.72 | $15.83 | 30,150 | — | — |
| 1991-05-09 | $12.00 | $16.20 | 91,575 | — | — |
| 1991-05-08 | $12.00 | $16.20 | 81,000 | — | — |
| 1991-05-07 | $12.11 | $16.35 | 33,975 | — | — |
| 1991-05-06 | $12.00 | $16.20 | 26,325 | — | — |
| 1991-05-03 | $11.78 | $15.90 | 27,675 | — | — |
| 1991-05-02 | $11.56 | $15.60 | 87,300 | — | — |
| 1991-05-01 | $11.67 | $15.75 | 58,050 | — | — |
| 1991-04-30 | $10.89 | $14.70 | 67,050 | — | — |
| 1991-04-29 | $10.78 | $14.55 | 56,025 | — | — |
| 1991-04-26 | $11.00 | $14.85 | 27,450 | — | — |
| 1991-04-25 | $11.06 | $14.93 | 67,050 | — | — |
| 1991-04-24 | $11.22 | $15.15 | 41,850 | — | — |
| 1991-04-23 | $11.28 | $15.23 | 75,375 | — | — |
| 1991-04-22 | $11.78 | $15.90 | 28,800 | — | — |
| 1991-04-19 | $12.06 | $16.28 | 45,225 | — | — |
| 1991-04-18 | $12.22 | $16.50 | 67,725 | — | — |
| 1991-04-17 | $12.28 | $16.58 | 52,200 | — | — |
| 1991-04-16 | $12.28 | $16.58 | 31,725 | — | — |
| 1991-04-15 | $12.06 | $16.28 | 17,325 | — | — |
| 1991-04-12 | $12.06 | $16.28 | 22,050 | — | — |
| 1991-04-11 | $12.11 | $16.35 | 32,850 | — | — |
| 1991-04-10 | $12.06 | $16.28 | 20,925 | — | — |
| 1991-04-09 | $11.89 | $16.05 | 28,575 | — | — |
| 1991-04-08 | $11.89 | $16.05 | 30,150 | — | — |
| 1991-04-05 | $11.89 | $16.05 | 29,025 | — | — |
| 1991-04-04 | $12.06 | $16.28 | 96,975 | — | — |
| 1991-04-03 | $12.22 | $16.50 | 47,700 | — | — |
| 1991-04-02 | $12.39 | $16.73 | 31,950 | — | — |
| 1991-04-01 | $11.78 | $15.90 | 74,250 | — | — |
| 1991-03-28 | $11.78 | $15.90 | 74,475 | — | — |
| 1991-03-27 | $11.78 | $15.90 | 31,500 | — | — |
| 1991-03-26 | $12.06 | $16.28 | 67,725 | — | — |
| 1991-03-25 | $12.17 | $16.43 | 45,450 | — | — |
| 1991-03-22 | $12.06 | $16.28 | 28,350 | — | — |
| 1991-03-21 | $11.83 | $15.98 | 54,000 | — | — |
| 1991-03-20 | $11.78 | $15.90 | 47,475 | — | — |
| 1991-03-19 | $11.78 | $15.90 | 36,675 | — | — |
| 1991-03-18 | $11.67 | $15.75 | 36,900 | — | — |
| 1991-03-15 | $11.78 | $15.90 | 73,125 | — | — |
| 1991-03-14 | $11.83 | $15.98 | 81,675 | — | — |
| 1991-03-13 | $11.89 | $16.05 | 29,700 | — | — |
| 1991-03-12 | $11.56 | $15.60 | 52,650 | — | — |
| 1991-03-11 | $12.06 | $16.04 | 18,675 | — | — |
| 1991-03-08 | $12.00 | $15.97 | 62,775 | — | — |
| 1991-03-07 | $12.00 | $15.97 | 22,050 | — | — |
| 1991-03-06 | $12.17 | $16.19 | 79,875 | — | — |
| 1991-03-05 | $12.22 | $16.26 | 226,575 | — | — |
| 1991-03-04 | $12.11 | $16.11 | 111,825 | — | — |
| 1991-03-01 | $12.00 | $15.97 | 16,650 | — | — |
| 1991-02-28 | $12.06 | $16.04 | 47,700 | — | — |
| 1991-02-27 | $12.11 | $16.11 | 21,825 | — | — |
| 1991-02-26 | $11.94 | $15.89 | 23,175 | — | — |
| 1991-02-25 | $12.06 | $16.04 | 47,250 | — | — |
| 1991-02-22 | $12.11 | $16.11 | 77,175 | — | — |
| 1991-02-21 | $11.94 | $15.89 | 88,650 | — | — |
| 1991-02-20 | $11.78 | $15.67 | 54,225 | — | — |
| 1991-02-19 | $11.94 | $15.89 | 61,875 | — | — |
| 1991-02-15 | $12.11 | $16.11 | 144,225 | — | — |
| 1991-02-14 | $11.72 | $15.60 | 105,750 | — | — |
| 1991-02-13 | $12.00 | $15.97 | 90,225 | — | — |
| 1991-02-12 | $12.39 | $16.48 | 48,375 | — | — |
| 1991-02-11 | $12.39 | $16.48 | 73,575 | — | — |
| 1991-02-08 | $12.11 | $16.11 | 39,150 | — | — |
| 1991-02-07 | $12.00 | $15.97 | 74,475 | — | — |
| 1991-02-06 | $12.06 | $16.04 | 111,600 | — | — |
| 1991-02-05 | $11.89 | $15.82 | 166,950 | — | — |
| 1991-02-04 | $11.22 | $14.93 | 90,450 | — | — |
| 1991-02-01 | $11.06 | $14.71 | 136,350 | — | — |
| 1991-01-31 | $10.89 | $14.49 | 62,775 | — | — |
| 1991-01-30 | $10.67 | $14.19 | 76,950 | — | — |
| 1991-01-29 | $10.83 | $14.41 | 37,350 | — | — |
| 1991-01-28 | $11.00 | $14.64 | 61,650 | — | — |
| 1991-01-25 | $10.78 | $14.34 | 27,000 | — | — |
| 1991-01-24 | $10.78 | $14.34 | 56,250 | — | — |
| 1991-01-23 | $10.56 | $14.04 | 33,975 | — | — |
| 1991-01-22 | $10.33 | $13.75 | 34,650 | — | — |
| 1991-01-21 | $10.28 | $13.67 | 43,425 | — | — |
| 1991-01-18 | $10.22 | $13.60 | 69,750 | — | — |
| 1991-01-17 | $10.22 | $13.60 | 48,150 | — | — |
| 1991-01-16 | $10.28 | $13.67 | 44,550 | — | — |
| 1991-01-15 | $10.33 | $13.75 | 18,675 | — | — |
| 1991-01-14 | $10.28 | $13.67 | 16,875 | — | — |
| 1991-01-11 | $10.33 | $13.75 | 9,450 | — | — |
| 1991-01-10 | $10.39 | $13.82 | 33,300 | — | — |
| 1991-01-09 | $10.44 | $13.90 | 26,325 | — | — |
| 1991-01-08 | $10.61 | $14.12 | 14,175 | — | — |
| 1991-01-07 | $10.61 | $14.12 | 36,225 | — | — |
| 1991-01-04 | $10.67 | $14.19 | 37,125 | — | — |
| 1991-01-03 | $10.28 | $13.67 | 64,350 | — | — |
| 1991-01-02 | $9.94 | $13.23 | 73,800 | — | — |