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
- 1981-11-05 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 | $20.87 | 1,177,200 | — | — |
| 1991-12-30 | $20.22 | $20.64 | 279,000 | — | — |
| 1991-12-27 | $20.11 | $20.53 | 252,225 | — | — |
| 1991-12-26 | $19.33 | $19.73 | 131,850 | — | — |
| 1991-12-24 | $18.89 | $19.28 | 342,450 | — | — |
| 1991-12-23 | $18.67 | $19.05 | 214,875 | — | — |
| 1991-12-20 | $18.33 | $18.71 | 270,900 | — | — |
| 1991-12-19 | $17.83 | $18.20 | 273,150 | — | — |
| 1991-12-18 | $18.67 | $19.05 | 160,875 | — | — |
| 1991-12-17 | $18.78 | $19.17 | 97,875 | — | — |
| 1991-12-16 | $18.78 | $19.17 | 123,300 | — | — |
| 1991-12-13 | $18.67 | $19.05 | 286,875 | — | — |
| 1991-12-12 | $18.56 | $18.94 | 244,575 | — | — |
| 1991-12-11 | $18.00 | $18.37 | 215,100 | — | — |
| 1991-12-10 | $18.11 | $18.49 | 232,875 | — | — |
| 1991-12-09 | $18.11 | $18.49 | 356,400 | — | — |
| 1991-12-06 | $18.44 | $18.82 | 144,000 | — | — |
| 1991-12-05 | $18.00 | $18.37 | 349,875 | — | — |
| 1991-12-04 | $18.33 | $18.71 | 254,250 | — | — |
| 1991-12-03 | $18.22 | $18.60 | 357,750 | — | — |
| 1991-12-02 | $18.22 | $18.60 | 616,275 | — | — |
| 1991-11-29 | $17.44 | $17.80 | 171,000 | — | — |
| 1991-11-27 | $16.89 | $17.23 | 473,175 | — | — |
| 1991-11-26 | $16.56 | $16.89 | 398,250 | — | — |
| 1991-11-25 | $16.61 | $16.95 | 355,275 | — | — |
| 1991-11-22 | $16.67 | $17.01 | 496,350 | — | — |
| 1991-11-21 | $16.78 | $17.12 | 293,400 | — | — |
| 1991-11-20 | $16.56 | $16.89 | 899,775 | — | — |
| 1991-11-19 | $17.22 | $17.57 | 860,400 | — | — |
| 1991-11-18 | $17.89 | $18.26 | 440,100 | — | — |
| 1991-11-15 | $17.67 | $18.03 | 859,725 | — | — |
| 1991-11-14 | $19.00 | $19.39 | 433,800 | — | — |
| 1991-11-13 | $18.44 | $18.82 | 263,475 | — | — |
| 1991-11-12 | $18.22 | $18.60 | 343,125 | — | — |
| 1991-11-11 | $17.56 | $17.92 | 382,275 | — | — |
| 1991-11-08 | $17.56 | $17.92 | 311,625 | — | — |
| 1991-11-07 | $17.67 | $18.03 | 393,075 | — | — |
| 1991-11-06 | $17.44 | $17.80 | 459,450 | — | — |
| 1991-11-05 | $17.00 | $17.35 | 266,400 | — | — |
| 1991-11-04 | $16.78 | $17.12 | 327,825 | — | — |
| 1991-11-01 | $16.44 | $16.78 | 510,750 | — | — |
| 1991-10-31 | $16.44 | $16.78 | 279,000 | — | — |
| 1991-10-30 | $16.33 | $16.67 | 317,250 | — | — |
| 1991-10-29 | $16.00 | $16.33 | 259,425 | — | — |
| 1991-10-28 | $15.50 | $15.82 | 319,275 | — | — |
| 1991-10-25 | $15.22 | $15.53 | 503,775 | — | — |
| 1991-10-24 | $15.44 | $15.76 | 218,475 | — | — |
| 1991-10-23 | $15.78 | $16.10 | 395,775 | — | — |
| 1991-10-22 | $15.56 | $15.87 | 189,000 | — | — |
| 1991-10-21 | $15.56 | $15.87 | 253,800 | — | — |
| 1991-10-18 | $15.33 | $15.65 | 141,300 | — | — |
| 1991-10-17 | $15.33 | $15.65 | 236,475 | — | — |
| 1991-10-16 | $15.44 | $15.76 | 333,225 | — | — |
| 1991-10-15 | $15.22 | $15.53 | 380,250 | — | — |
| 1991-10-14 | $15.00 | $15.31 | 342,900 | — | — |
| 1991-10-11 | $14.44 | $14.74 | 508,950 | — | — |
| 1991-10-10 | $13.78 | $14.06 | 1,045,125 | — | — |
| 1991-10-09 | $14.22 | $14.51 | 1,122,300 | — | — |
| 1991-10-08 | $15.00 | $15.31 | 212,400 | — | — |
| 1991-10-07 | $15.33 | $15.65 | 138,375 | — | — |
| 1991-10-04 | $15.39 | $15.70 | 220,950 | — | — |
| 1991-10-03 | $15.33 | $15.65 | 275,400 | — | — |
| 1991-10-02 | $15.28 | $15.59 | 277,650 | — | — |
| 1991-10-01 | $15.00 | $15.31 | 232,425 | — | — |
| 1991-09-30 | $14.78 | $15.08 | 99,450 | — | — |
| 1991-09-27 | $14.44 | $14.74 | 156,825 | — | — |
| 1991-09-26 | $14.44 | $14.74 | 111,375 | — | — |
| 1991-09-25 | $14.44 | $14.74 | 250,875 | — | — |
| 1991-09-24 | $14.17 | $14.46 | 576,000 | — | — |
| 1991-09-23 | $14.33 | $14.63 | 321,075 | — | — |
| 1991-09-20 | $14.89 | $15.19 | 217,350 | — | — |
| 1991-09-19 | $15.00 | $15.31 | 400,050 | — | — |
| 1991-09-18 | $14.89 | $15.19 | 236,700 | — | — |
| 1991-09-17 | $14.89 | $15.19 | 174,375 | — | — |
| 1991-09-16 | $14.89 | $15.19 | 166,275 | — | — |
| 1991-09-13 | $14.78 | $15.08 | 191,250 | — | — |
| 1991-09-12 | $14.67 | $14.97 | 339,975 | — | — |
| 1991-09-11 | $14.56 | $14.85 | 298,575 | — | — |
| 1991-09-10 | $14.78 | $15.08 | 231,075 | — | — |
| 1991-09-09 | $14.94 | $15.25 | 311,850 | — | — |
| 1991-09-06 | $14.89 | $15.19 | 541,125 | — | — |
| 1991-09-05 | $15.11 | $15.42 | 415,350 | — | — |
| 1991-09-04 | $15.56 | $15.87 | 673,875 | — | — |
| 1991-09-03 | $16.22 | $16.55 | 318,600 | — | — |
| 1991-08-30 | $16.22 | $16.55 | 326,250 | — | — |
| 1991-08-29 | $15.89 | $16.21 | 276,975 | — | — |
| 1991-08-28 | $15.78 | $16.10 | 626,625 | — | — |
| 1991-08-27 | $15.22 | $15.53 | 117,900 | — | — |
| 1991-08-26 | $15.11 | $15.42 | 98,325 | — | — |
| 1991-08-23 | $15.11 | $15.42 | 544,950 | — | — |
| 1991-08-22 | $14.94 | $15.25 | 161,325 | — | — |
| 1991-08-21 | $14.83 | $15.13 | 423,900 | — | — |
| 1991-08-20 | $14.44 | $14.74 | 509,175 | — | — |
| 1991-08-19 | $14.56 | $14.85 | 831,825 | — | — |
| 1991-08-16 | $14.44 | $14.74 | 628,425 | — | — |
| 1991-08-15 | $15.11 | $15.42 | 217,125 | — | — |
| 1991-08-14 | $15.00 | $15.30 | 349,425 | — | — |
| 1991-08-13 | $14.89 | $15.19 | 98,775 | — | — |
| 1991-08-12 | $15.11 | $15.42 | 203,625 | — | — |
| 1991-08-09 | $15.11 | $15.42 | 177,075 | — | — |
| 1991-08-08 | $15.22 | $15.53 | 148,050 | — | — |
| 1991-08-07 | $15.22 | $15.53 | 204,750 | — | — |
| 1991-08-06 | $15.11 | $15.42 | 293,625 | — | — |
| 1991-08-05 | $15.06 | $15.36 | 89,550 | — | — |
| 1991-08-02 | $15.22 | $15.53 | 171,450 | — | — |
| 1991-08-01 | $15.11 | $15.42 | 143,775 | — | — |
| 1991-07-31 | $15.11 | $15.42 | 185,400 | — | — |
| 1991-07-30 | $15.22 | $15.53 | 481,275 | — | — |
| 1991-07-29 | $15.33 | $15.64 | 191,250 | — | — |
| 1991-07-26 | $15.33 | $15.64 | 84,600 | — | — |
| 1991-07-25 | $15.28 | $15.59 | 222,300 | — | — |
| 1991-07-24 | $15.06 | $15.36 | 137,025 | — | — |
| 1991-07-23 | $14.89 | $15.19 | 95,400 | — | — |
| 1991-07-22 | $15.06 | $15.36 | 193,500 | — | — |
| 1991-07-19 | $15.22 | $15.53 | 192,600 | — | — |
| 1991-07-18 | $15.33 | $15.64 | 239,625 | — | — |
| 1991-07-17 | $15.56 | $15.87 | 248,625 | — | — |
| 1991-07-16 | $15.56 | $15.87 | 296,775 | — | — |
| 1991-07-15 | $15.50 | $15.81 | 463,050 | — | — |
| 1991-07-12 | $15.11 | $15.42 | 516,150 | — | — |
| 1991-07-11 | $14.39 | $14.68 | 407,025 | — | — |
| 1991-07-10 | $14.67 | $14.96 | 439,875 | — | — |
| 1991-07-09 | $15.00 | $15.30 | 695,025 | — | — |
| 1991-07-08 | $15.22 | $15.53 | 631,350 | — | — |
| 1991-07-05 | $15.11 | $15.42 | 845,775 | — | — |
| 1991-07-03 | $14.56 | $14.85 | 409,050 | — | — |
| 1991-07-02 | $14.33 | $14.62 | 498,600 | — | — |
| 1991-07-01 | $14.33 | $14.62 | 234,675 | — | — |
| 1991-06-28 | $14.00 | $14.28 | 270,900 | — | — |
| 1991-06-27 | $13.67 | $13.94 | 359,775 | — | — |
| 1991-06-26 | $13.56 | $13.83 | 243,900 | — | — |
| 1991-06-25 | $13.11 | $13.38 | 396,225 | — | — |
| 1991-06-24 | $13.44 | $13.72 | 310,050 | — | — |
| 1991-06-21 | $13.89 | $14.17 | 368,325 | — | — |
| 1991-06-20 | $14.00 | $14.28 | 425,475 | — | — |
| 1991-06-19 | $13.89 | $14.17 | 299,925 | — | — |
| 1991-06-18 | $13.78 | $14.06 | 407,700 | — | — |
| 1991-06-17 | $13.33 | $13.60 | 518,175 | — | — |
| 1991-06-14 | $13.33 | $13.60 | 307,125 | — | — |
| 1991-06-13 | $12.78 | $13.04 | 477,675 | — | — |
| 1991-06-12 | $13.33 | $13.60 | 267,525 | — | — |
| 1991-06-11 | $13.44 | $13.72 | 153,900 | — | — |
| 1991-06-10 | $13.61 | $13.89 | 91,800 | — | — |
| 1991-06-07 | $13.67 | $13.94 | 261,000 | — | — |
| 1991-06-06 | $13.78 | $14.05 | 463,050 | — | — |
| 1991-06-05 | $14.11 | $14.39 | 758,925 | — | — |
| 1991-06-04 | $13.67 | $13.94 | 278,100 | — | — |
| 1991-06-03 | $13.56 | $13.82 | 186,525 | — | — |
| 1991-05-31 | $13.56 | $13.82 | 167,400 | — | — |
| 1991-05-30 | $13.78 | $14.05 | 288,000 | — | — |
| 1991-05-29 | $13.78 | $14.05 | 876,375 | — | — |
| 1991-05-28 | $13.78 | $14.05 | 415,125 | — | — |
| 1991-05-24 | $13.89 | $14.16 | 490,275 | — | — |
| 1991-05-23 | $14.44 | $14.73 | 908,325 | — | — |
| 1991-05-22 | $13.50 | $13.77 | 785,925 | — | — |
| 1991-05-21 | $12.67 | $12.92 | 625,275 | — | — |
| 1991-05-20 | $12.56 | $12.80 | 391,950 | — | — |
| 1991-05-17 | $12.56 | $12.80 | 397,125 | — | — |
| 1991-05-16 | $12.44 | $12.69 | 1,179,000 | — | — |
| 1991-05-15 | $11.89 | $12.12 | 642,375 | — | — |
| 1991-05-14 | $11.89 | $12.12 | 273,150 | — | — |
| 1991-05-13 | $12.33 | $12.58 | 226,350 | — | — |
| 1991-05-10 | $12.11 | $12.35 | 161,100 | — | — |
| 1991-05-09 | $12.22 | $12.46 | 373,950 | — | — |
| 1991-05-08 | $12.44 | $12.69 | 219,375 | — | — |
| 1991-05-07 | $12.44 | $12.69 | 313,650 | — | — |
| 1991-05-06 | $12.56 | $12.80 | 387,450 | — | — |
| 1991-05-03 | $12.56 | $12.80 | 467,100 | — | — |
| 1991-05-02 | $12.56 | $12.80 | 459,450 | — | — |
| 1991-05-01 | $12.44 | $12.69 | 1,318,050 | — | — |
| 1991-04-30 | $12.78 | $13.03 | 709,650 | — | — |
| 1991-04-29 | $13.22 | $13.48 | 187,425 | — | — |
| 1991-04-26 | $13.28 | $13.54 | 303,300 | — | — |
| 1991-04-25 | $13.33 | $13.60 | 73,800 | — | — |
| 1991-04-24 | $13.44 | $13.71 | 197,325 | — | — |
| 1991-04-23 | $13.00 | $13.26 | 477,450 | — | — |
| 1991-04-22 | $12.78 | $13.03 | 427,050 | — | — |
| 1991-04-19 | $13.44 | $13.71 | 110,700 | — | — |
| 1991-04-18 | $13.67 | $13.94 | 216,225 | — | — |
| 1991-04-17 | $13.67 | $13.94 | 596,475 | — | — |
| 1991-04-16 | $13.44 | $13.71 | 497,025 | — | — |
| 1991-04-15 | $13.44 | $13.71 | 287,550 | — | — |
| 1991-04-12 | $13.28 | $13.54 | 189,000 | — | — |
| 1991-04-11 | $13.44 | $13.71 | 500,400 | — | — |
| 1991-04-10 | $13.33 | $13.60 | 268,425 | — | — |
| 1991-04-09 | $13.44 | $13.71 | 176,400 | — | — |
| 1991-04-08 | $13.28 | $13.54 | 375,750 | — | — |
| 1991-04-05 | $12.78 | $13.03 | 888,300 | — | — |
| 1991-04-04 | $13.78 | $14.05 | 282,825 | — | — |
| 1991-04-03 | $14.11 | $14.39 | 708,300 | — | — |
| 1991-04-02 | $14.33 | $14.62 | 651,150 | — | — |
| 1991-04-01 | $13.89 | $14.16 | 439,650 | — | — |
| 1991-03-28 | $13.44 | $13.71 | 511,650 | — | — |
| 1991-03-27 | $13.44 | $13.71 | 735,975 | — | — |
| 1991-03-26 | $12.78 | $13.03 | 1,072,575 | — | — |
| 1991-03-25 | $12.78 | $13.03 | 1,102,725 | — | — |
| 1991-03-22 | $12.22 | $12.46 | 853,875 | — | — |
| 1991-03-21 | $11.93 | $12.16 | 423,563 | — | — |
| 1991-03-20 | $11.70 | $11.94 | 420,863 | — | — |
| 1991-03-19 | $11.63 | $11.86 | 267,300 | — | — |
| 1991-03-18 | $11.63 | $11.86 | 448,538 | — | — |
| 1991-03-15 | $11.56 | $11.78 | 969,975 | — | — |
| 1991-03-14 | $11.26 | $11.48 | 864,000 | — | — |
| 1991-03-13 | $10.59 | $10.80 | 153,225 | — | — |
| 1991-03-12 | $10.52 | $10.73 | 177,188 | — | — |
| 1991-03-11 | $10.74 | $10.95 | 207,563 | — | — |
| 1991-03-08 | $11.11 | $11.33 | 394,538 | — | — |
| 1991-03-07 | $10.89 | $11.10 | 584,550 | — | — |
| 1991-03-06 | $10.81 | $11.03 | 1,253,138 | — | — |
| 1991-03-05 | $10.59 | $10.80 | 493,763 | — | — |
| 1991-03-04 | $10.37 | $10.57 | 301,050 | — | — |
| 1991-03-01 | $10.22 | $10.42 | 984,150 | — | — |
| 1991-02-28 | $9.96 | $10.16 | 5,906,250 | — | — |
| 1991-02-27 | $10.15 | $10.35 | 384,413 | — | — |
| 1991-02-26 | $10.59 | $10.80 | 224,438 | — | — |
| 1991-02-25 | $10.78 | $10.99 | 510,975 | — | — |
| 1991-02-22 | $10.74 | $10.95 | 334,463 | — | — |
| 1991-02-21 | $10.67 | $10.87 | 664,538 | — | — |
| 1991-02-20 | $10.59 | $10.80 | 506,250 | — | — |
| 1991-02-19 | $10.74 | $10.95 | 596,025 | — | — |
| 1991-02-15 | $10.37 | $10.57 | 1,077,638 | — | — |
| 1991-02-14 | $9.78 | $9.97 | 232,538 | — | — |
| 1991-02-13 | $9.78 | $9.97 | 176,850 | — | — |
| 1991-02-12 | $9.85 | $10.04 | 580,500 | — | — |
| 1991-02-11 | $9.78 | $9.97 | 419,850 | — | — |
| 1991-02-08 | $9.56 | $9.74 | 173,475 | — | — |
| 1991-02-07 | $9.56 | $9.74 | 392,175 | — | — |
| 1991-02-06 | $9.56 | $9.74 | 488,025 | — | — |
| 1991-02-05 | $9.41 | $9.59 | 230,175 | — | — |
| 1991-02-04 | $9.41 | $9.59 | 410,738 | — | — |
| 1991-02-01 | $9.48 | $9.67 | 612,563 | — | — |
| 1991-01-31 | $9.22 | $9.40 | 1,260,225 | — | — |
| 1991-01-30 | $8.89 | $9.06 | 479,925 | — | — |
| 1991-01-29 | $8.52 | $8.68 | 106,313 | — | — |
| 1991-01-28 | $8.37 | $8.53 | 98,213 | — | — |
| 1991-01-25 | $8.30 | $8.46 | 990,225 | — | — |
| 1991-01-24 | $8.22 | $8.38 | 245,700 | — | — |
| 1991-01-23 | $8.15 | $8.31 | 269,325 | — | — |
| 1991-01-22 | $8.15 | $8.31 | 160,650 | — | — |
| 1991-01-21 | $8.07 | $8.23 | 203,175 | — | — |
| 1991-01-18 | $8.07 | $8.23 | 184,950 | — | — |
| 1991-01-17 | $8.07 | $8.23 | 542,363 | — | — |
| 1991-01-16 | $7.63 | $7.78 | 82,350 | — | — |
| 1991-01-15 | $7.70 | $7.85 | 65,138 | — | — |
| 1991-01-14 | $7.56 | $7.70 | 127,238 | — | — |
| 1991-01-11 | $7.63 | $7.78 | 489,038 | — | — |
| 1991-01-10 | $7.26 | $7.40 | 126,563 | — | — |
| 1991-01-09 | $7.19 | $7.33 | 144,113 | — | — |
| 1991-01-08 | $7.33 | $7.48 | 140,400 | — | — |
| 1991-01-07 | $7.41 | $7.55 | 167,063 | — | — |
| 1991-01-04 | $7.74 | $7.89 | 775,238 | — | — |
| 1991-01-03 | $7.56 | $7.70 | 270,338 | — | — |
| 1991-01-02 | $8.00 | $8.16 | 517,050 | — | — |