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
- 1973-02-21 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 | $10.59 | $14.44 | 396,400 | — | — |
| 1991-12-30 | $10.38 | $14.14 | 329,200 | — | — |
| 1991-12-27 | $10.44 | $14.23 | 307,200 | — | — |
| 1991-12-26 | $10.31 | $14.06 | 119,200 | — | — |
| 1991-12-24 | $10.00 | $13.63 | 203,200 | — | — |
| 1991-12-23 | $9.97 | $13.59 | 202,400 | — | — |
| 1991-12-20 | $9.81 | $13.37 | 629,200 | — | — |
| 1991-12-19 | $9.72 | $13.25 | 262,800 | — | — |
| 1991-12-18 | $9.78 | $13.33 | 420,400 | — | — |
| 1991-12-17 | $9.78 | $13.33 | 431,600 | — | — |
| 1991-12-16 | $9.72 | $13.25 | 275,600 | — | — |
| 1991-12-13 | $9.38 | $12.78 | 131,200 | — | — |
| 1991-12-12 | $9.31 | $12.69 | 353,200 | — | — |
| 1991-12-11 | $9.34 | $12.73 | 199,200 | — | — |
| 1991-12-10 | $9.41 | $12.82 | 230,000 | — | — |
| 1991-12-09 | $9.34 | $12.73 | 344,000 | — | — |
| 1991-12-06 | $9.53 | $12.99 | 310,000 | — | — |
| 1991-12-05 | $9.41 | $12.82 | 236,400 | — | — |
| 1991-12-04 | $9.34 | $12.73 | 268,400 | — | — |
| 1991-12-03 | $9.38 | $12.78 | 392,400 | — | — |
| 1991-12-02 | $9.41 | $12.82 | 382,000 | — | — |
| 1991-11-29 | $9.28 | $12.65 | 102,000 | — | — |
| 1991-11-27 | $9.34 | $12.73 | 395,600 | — | — |
| 1991-11-26 | $9.47 | $12.91 | 273,200 | — | — |
| 1991-11-25 | $9.41 | $12.82 | 412,800 | — | — |
| 1991-11-22 | $9.47 | $12.91 | 260,800 | — | — |
| 1991-11-21 | $9.50 | $12.95 | 213,200 | — | — |
| 1991-11-20 | $9.47 | $12.91 | 704,800 | — | — |
| 1991-11-19 | $9.72 | $13.25 | 433,600 | — | — |
| 1991-11-18 | $9.81 | $13.37 | 372,000 | — | — |
| 1991-11-15 | $9.97 | $13.59 | 394,000 | — | — |
| 1991-11-14 | $10.03 | $13.67 | 396,400 | — | — |
| 1991-11-13 | $9.94 | $13.54 | 292,400 | — | — |
| 1991-11-12 | $9.97 | $13.59 | 312,800 | — | — |
| 1991-11-11 | $9.88 | $13.46 | 498,400 | — | — |
| 1991-11-08 | $9.94 | $13.54 | 316,400 | — | — |
| 1991-11-07 | $9.94 | $13.54 | 514,000 | — | — |
| 1991-11-06 | $9.97 | $13.59 | 223,600 | — | — |
| 1991-11-05 | $9.94 | $13.54 | 177,200 | — | — |
| 1991-11-04 | $9.94 | $13.54 | 164,400 | — | — |
| 1991-11-01 | $9.97 | $13.59 | 209,200 | — | — |
| 1991-10-31 | $9.94 | $13.54 | 131,200 | — | — |
| 1991-10-30 | $10.00 | $13.63 | 172,000 | — | — |
| 1991-10-29 | $9.91 | $13.50 | 356,400 | — | — |
| 1991-10-28 | $10.03 | $13.67 | 256,800 | — | — |
| 1991-10-25 | $9.91 | $13.50 | 132,400 | — | — |
| 1991-10-24 | $10.00 | $13.63 | 174,800 | — | — |
| 1991-10-23 | $10.06 | $13.71 | 117,200 | — | — |
| 1991-10-22 | $10.00 | $13.63 | 186,800 | — | — |
| 1991-10-21 | $10.09 | $13.76 | 283,600 | — | — |
| 1991-10-18 | $10.25 | $13.84 | 812,000 | — | — |
| 1991-10-17 | $10.00 | $13.50 | 608,000 | — | — |
| 1991-10-16 | $10.06 | $13.58 | 1,315,600 | — | — |
| 1991-10-15 | $9.88 | $13.33 | 558,000 | — | — |
| 1991-10-14 | $9.84 | $13.29 | 61,200 | — | — |
| 1991-10-11 | $9.75 | $13.16 | 132,000 | — | — |
| 1991-10-10 | $9.84 | $13.29 | 167,200 | — | — |
| 1991-10-09 | $9.69 | $13.08 | 231,600 | — | — |
| 1991-10-08 | $9.88 | $13.33 | 215,200 | — | — |
| 1991-10-07 | $9.84 | $13.29 | 154,400 | — | — |
| 1991-10-04 | $9.91 | $13.37 | 190,800 | — | — |
| 1991-10-03 | $9.97 | $13.46 | 182,000 | — | — |
| 1991-10-02 | $10.09 | $13.63 | 186,400 | — | — |
| 1991-10-01 | $10.09 | $13.63 | 206,400 | — | — |
| 1991-09-30 | $10.16 | $13.71 | 134,400 | — | — |
| 1991-09-27 | $10.09 | $13.63 | 324,400 | — | — |
| 1991-09-26 | $10.13 | $13.67 | 120,800 | — | — |
| 1991-09-25 | $10.16 | $13.71 | 432,400 | — | — |
| 1991-09-24 | $10.06 | $13.58 | 141,600 | — | — |
| 1991-09-23 | $9.94 | $13.42 | 526,000 | — | — |
| 1991-09-20 | $10.09 | $13.63 | 339,200 | — | — |
| 1991-09-19 | $10.09 | $13.63 | 346,800 | — | — |
| 1991-09-18 | $10.09 | $13.63 | 372,000 | — | — |
| 1991-09-17 | $10.16 | $13.71 | 93,600 | — | — |
| 1991-09-16 | $10.19 | $13.75 | 548,400 | — | — |
| 1991-09-13 | $10.09 | $13.63 | 152,000 | — | — |
| 1991-09-12 | $10.16 | $13.71 | 199,600 | — | — |
| 1991-09-11 | $10.13 | $13.67 | 265,200 | — | — |
| 1991-09-10 | $10.16 | $13.71 | 199,200 | — | — |
| 1991-09-09 | $10.22 | $13.80 | 104,000 | — | — |
| 1991-09-06 | $10.25 | $13.84 | 668,400 | — | — |
| 1991-09-05 | $10.31 | $13.92 | 798,800 | — | — |
| 1991-09-04 | $10.34 | $13.96 | 800,400 | — | — |
| 1991-09-03 | $10.34 | $13.96 | 419,600 | — | — |
| 1991-08-30 | $10.38 | $14.01 | 771,600 | — | — |
| 1991-08-29 | $10.34 | $13.96 | 654,000 | — | — |
| 1991-08-28 | $10.34 | $13.96 | 401,600 | — | — |
| 1991-08-27 | $10.13 | $13.67 | 642,000 | — | — |
| 1991-08-26 | $9.97 | $13.46 | 613,200 | — | — |
| 1991-08-23 | $9.88 | $13.33 | 1,638,800 | — | — |
| 1991-08-22 | $9.91 | $13.37 | 479,600 | — | — |
| 1991-08-21 | $9.97 | $13.46 | 415,600 | — | — |
| 1991-08-20 | $9.88 | $13.33 | 331,600 | — | — |
| 1991-08-19 | $10.06 | $13.58 | 311,600 | — | — |
| 1991-08-16 | $10.16 | $13.71 | 228,800 | — | — |
| 1991-08-15 | $10.22 | $13.80 | 244,000 | — | — |
| 1991-08-14 | $10.22 | $13.80 | 336,000 | — | — |
| 1991-08-13 | $10.25 | $13.84 | 592,400 | — | — |
| 1991-08-12 | $10.44 | $14.09 | 609,200 | — | — |
| 1991-08-09 | $10.44 | $14.09 | 587,600 | — | — |
| 1991-08-08 | $10.50 | $14.17 | 616,000 | — | — |
| 1991-08-07 | $10.44 | $14.09 | 614,400 | — | — |
| 1991-08-06 | $10.38 | $14.01 | 479,600 | — | — |
| 1991-08-05 | $9.94 | $13.42 | 252,400 | — | — |
| 1991-08-02 | $9.84 | $13.29 | 240,000 | — | — |
| 1991-08-01 | $9.88 | $13.33 | 189,200 | — | — |
| 1991-07-31 | $9.94 | $13.42 | 204,000 | — | — |
| 1991-07-30 | $9.97 | $13.46 | 774,800 | — | — |
| 1991-07-29 | $9.75 | $13.16 | 246,000 | — | — |
| 1991-07-26 | $9.63 | $12.99 | 272,000 | — | — |
| 1991-07-25 | $9.66 | $13.04 | 438,800 | — | — |
| 1991-07-24 | $9.59 | $12.95 | 244,400 | — | — |
| 1991-07-23 | $9.63 | $12.99 | 220,400 | — | — |
| 1991-07-22 | $9.59 | $12.95 | 139,600 | — | — |
| 1991-07-19 | $9.69 | $12.95 | 441,200 | — | — |
| 1991-07-18 | $9.72 | $12.99 | 269,200 | — | — |
| 1991-07-17 | $9.66 | $12.90 | 1,096,000 | — | — |
| 1991-07-16 | $9.75 | $13.03 | 606,800 | — | — |
| 1991-07-15 | $9.72 | $12.99 | 404,400 | — | — |
| 1991-07-12 | $9.72 | $12.99 | 252,000 | — | — |
| 1991-07-11 | $9.72 | $12.99 | 243,600 | — | — |
| 1991-07-10 | $9.75 | $13.03 | 382,000 | — | — |
| 1991-07-09 | $9.72 | $12.99 | 744,000 | — | — |
| 1991-07-08 | $9.81 | $13.11 | 576,800 | — | — |
| 1991-07-05 | $9.84 | $13.16 | 87,600 | — | — |
| 1991-07-03 | $9.75 | $13.03 | 282,000 | — | — |
| 1991-07-02 | $9.84 | $13.16 | 172,400 | — | — |
| 1991-07-01 | $9.81 | $13.11 | 590,000 | — | — |
| 1991-06-28 | $9.81 | $13.11 | 365,200 | — | — |
| 1991-06-27 | $9.84 | $13.16 | 636,800 | — | — |
| 1991-06-26 | $9.78 | $13.07 | 343,200 | — | — |
| 1991-06-25 | $9.84 | $13.16 | 354,400 | — | — |
| 1991-06-24 | $9.91 | $13.24 | 252,400 | — | — |
| 1991-06-21 | $10.00 | $13.36 | 825,600 | — | — |
| 1991-06-20 | $10.00 | $13.36 | 661,600 | — | — |
| 1991-06-19 | $10.06 | $13.45 | 162,400 | — | — |
| 1991-06-18 | $10.13 | $13.53 | 260,800 | — | — |
| 1991-06-17 | $10.09 | $13.49 | 145,200 | — | — |
| 1991-06-14 | $10.09 | $13.49 | 282,000 | — | — |
| 1991-06-13 | $10.19 | $13.61 | 279,600 | — | — |
| 1991-06-12 | $10.16 | $13.57 | 350,800 | — | — |
| 1991-06-11 | $10.13 | $13.53 | 364,000 | — | — |
| 1991-06-10 | $9.97 | $13.32 | 406,800 | — | — |
| 1991-06-07 | $10.00 | $13.36 | 666,800 | — | — |
| 1991-06-06 | $9.94 | $13.28 | 495,600 | — | — |
| 1991-06-05 | $9.84 | $13.16 | 399,200 | — | — |
| 1991-06-04 | $10.03 | $13.41 | 358,400 | — | — |
| 1991-06-03 | $10.13 | $13.53 | 330,000 | — | — |
| 1991-05-31 | $10.19 | $13.61 | 891,600 | — | — |
| 1991-05-30 | $10.19 | $13.61 | 1,218,400 | — | — |
| 1991-05-29 | $9.94 | $13.28 | 1,186,000 | — | — |
| 1991-05-28 | $9.72 | $12.99 | 355,200 | — | — |
| 1991-05-24 | $9.75 | $13.03 | 439,200 | — | — |
| 1991-05-23 | $9.78 | $13.07 | 288,000 | — | — |
| 1991-05-22 | $10.13 | $13.53 | 683,200 | — | — |
| 1991-05-21 | $10.19 | $13.61 | 1,510,000 | — | — |
| 1991-05-20 | $10.13 | $13.53 | 1,912,800 | — | — |
| 1991-05-17 | $10.00 | $13.36 | 2,728,000 | — | — |
| 1991-05-16 | $9.41 | $12.57 | 520,000 | — | — |
| 1991-05-15 | $9.28 | $12.40 | 440,800 | — | — |
| 1991-05-14 | $9.25 | $12.36 | 399,200 | — | — |
| 1991-05-13 | $9.28 | $12.40 | 428,800 | — | — |
| 1991-05-10 | $9.34 | $12.49 | 374,800 | — | — |
| 1991-05-09 | $9.50 | $12.70 | 603,200 | — | — |
| 1991-05-08 | $9.50 | $12.70 | 550,800 | — | — |
| 1991-05-07 | $9.47 | $12.65 | 295,600 | — | — |
| 1991-05-06 | $9.59 | $12.82 | 146,800 | — | — |
| 1991-05-03 | $9.63 | $12.86 | 879,200 | — | — |
| 1991-05-02 | $9.50 | $12.70 | 324,000 | — | — |
| 1991-05-01 | $9.63 | $12.86 | 273,200 | — | — |
| 1991-04-30 | $9.63 | $12.86 | 828,400 | — | — |
| 1991-04-29 | $9.66 | $12.90 | 479,200 | — | — |
| 1991-04-26 | $9.59 | $12.82 | 551,200 | — | — |
| 1991-04-25 | $9.50 | $12.70 | 465,200 | — | — |
| 1991-04-24 | $9.72 | $12.99 | 965,200 | — | — |
| 1991-04-23 | $9.78 | $13.07 | 805,600 | — | — |
| 1991-04-22 | $9.81 | $13.11 | 417,200 | — | — |
| 1991-04-19 | $9.88 | $13.07 | 327,600 | — | — |
| 1991-04-18 | $9.88 | $13.07 | 259,200 | — | — |
| 1991-04-17 | $9.75 | $12.90 | 267,200 | — | — |
| 1991-04-16 | $9.78 | $12.94 | 150,800 | — | — |
| 1991-04-15 | $9.63 | $12.74 | 337,600 | — | — |
| 1991-04-12 | $9.69 | $12.82 | 619,600 | — | — |
| 1991-04-11 | $9.69 | $12.82 | 250,400 | — | — |
| 1991-04-10 | $9.81 | $12.98 | 219,200 | — | — |
| 1991-04-09 | $9.91 | $13.11 | 234,000 | — | — |
| 1991-04-08 | $9.97 | $13.19 | 154,000 | — | — |
| 1991-04-05 | $9.94 | $13.15 | 190,000 | — | — |
| 1991-04-04 | $10.00 | $13.23 | 353,600 | — | — |
| 1991-04-03 | $9.91 | $13.11 | 502,000 | — | — |
| 1991-04-02 | $9.94 | $13.15 | 449,600 | — | — |
| 1991-04-01 | $9.59 | $12.69 | 591,200 | — | — |
| 1991-03-28 | $9.88 | $13.07 | 224,800 | — | — |
| 1991-03-27 | $9.81 | $12.98 | 174,000 | — | — |
| 1991-03-26 | $9.91 | $13.11 | 307,200 | — | — |
| 1991-03-25 | $9.88 | $13.07 | 401,600 | — | — |
| 1991-03-22 | $9.88 | $13.07 | 189,600 | — | — |
| 1991-03-21 | $10.00 | $13.23 | 457,600 | — | — |
| 1991-03-20 | $10.00 | $13.23 | 301,200 | — | — |
| 1991-03-19 | $9.91 | $13.11 | 562,000 | — | — |
| 1991-03-18 | $10.00 | $13.23 | 549,200 | — | — |
| 1991-03-15 | $9.91 | $13.11 | 435,600 | — | — |
| 1991-03-14 | $9.94 | $13.15 | 590,400 | — | — |
| 1991-03-13 | $9.81 | $12.98 | 480,000 | — | — |
| 1991-03-12 | $9.75 | $12.90 | 656,800 | — | — |
| 1991-03-11 | $10.00 | $13.23 | 135,600 | — | — |
| 1991-03-08 | $9.97 | $13.19 | 508,400 | — | — |
| 1991-03-07 | $9.94 | $13.15 | 482,800 | — | — |
| 1991-03-06 | $10.00 | $13.23 | 534,000 | — | — |
| 1991-03-05 | $10.03 | $13.27 | 1,073,200 | — | — |
| 1991-03-04 | $9.94 | $13.15 | 256,400 | — | — |
| 1991-03-01 | $9.97 | $13.19 | 120,400 | — | — |
| 1991-02-28 | $9.84 | $13.03 | 191,200 | — | — |
| 1991-02-27 | $9.81 | $12.98 | 214,000 | — | — |
| 1991-02-26 | $9.84 | $13.03 | 261,600 | — | — |
| 1991-02-25 | $9.97 | $13.19 | 368,400 | — | — |
| 1991-02-22 | $9.53 | $12.61 | 328,400 | — | — |
| 1991-02-21 | $9.34 | $12.36 | 488,800 | — | — |
| 1991-02-20 | $9.44 | $12.49 | 417,200 | — | — |
| 1991-02-19 | $9.72 | $12.86 | 196,000 | — | — |
| 1991-02-15 | $9.88 | $13.07 | 391,200 | — | — |
| 1991-02-14 | $9.75 | $12.90 | 178,800 | — | — |
| 1991-02-13 | $9.97 | $13.19 | 388,000 | — | — |
| 1991-02-12 | $9.91 | $13.11 | 569,200 | — | — |
| 1991-02-11 | $9.94 | $13.15 | 284,000 | — | — |
| 1991-02-08 | $9.72 | $12.86 | 296,400 | — | — |
| 1991-02-07 | $9.81 | $12.98 | 428,800 | — | — |
| 1991-02-06 | $9.84 | $13.03 | 311,200 | — | — |
| 1991-02-05 | $9.63 | $12.74 | 208,400 | — | — |
| 1991-02-04 | $9.53 | $12.61 | 493,600 | — | — |
| 1991-02-01 | $9.53 | $12.61 | 296,800 | — | — |
| 1991-01-31 | $9.47 | $12.53 | 763,600 | — | — |
| 1991-01-30 | $9.38 | $12.40 | 148,000 | — | — |
| 1991-01-29 | $9.38 | $12.40 | 153,600 | — | — |
| 1991-01-28 | $9.47 | $12.53 | 164,000 | — | — |
| 1991-01-25 | $9.41 | $12.45 | 289,200 | — | — |
| 1991-01-24 | $9.34 | $12.36 | 446,400 | — | — |
| 1991-01-23 | $9.38 | $12.40 | 136,800 | — | — |
| 1991-01-22 | $9.56 | $12.65 | 310,400 | — | — |
| 1991-01-21 | $9.72 | $12.74 | 773,200 | — | — |
| 1991-01-18 | $9.91 | $12.99 | 579,200 | — | — |
| 1991-01-17 | $9.59 | $12.58 | 663,600 | — | — |
| 1991-01-16 | $9.09 | $11.92 | 89,600 | — | — |
| 1991-01-15 | $8.94 | $11.72 | 54,400 | — | — |
| 1991-01-14 | $8.97 | $11.76 | 151,600 | — | — |
| 1991-01-11 | $9.13 | $11.96 | 70,800 | — | — |
| 1991-01-10 | $9.19 | $12.04 | 190,400 | — | — |
| 1991-01-09 | $8.97 | $11.76 | 248,000 | — | — |
| 1991-01-08 | $9.06 | $11.88 | 148,800 | — | — |
| 1991-01-07 | $9.00 | $11.80 | 184,800 | — | — |
| 1991-01-04 | $9.22 | $12.09 | 394,000 | — | — |
| 1991-01-03 | $9.31 | $12.21 | 535,600 | — | — |
| 1991-01-02 | $9.41 | $12.33 | 193,600 | — | — |