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
- 1970-01-02 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 | $18.65 | $100.59 | 714,116 | — | — |
| 1991-12-30 | $18.60 | $100.31 | 622,539 | — | — |
| 1991-12-27 | $18.39 | $99.17 | 475,445 | — | — |
| 1991-12-26 | $18.23 | $98.32 | 286,833 | — | — |
| 1991-12-24 | $18.23 | $98.32 | 529,775 | — | — |
| 1991-12-23 | $18.23 | $98.32 | 1,530,961 | — | — |
| 1991-12-20 | $18.07 | $97.46 | 1,422,539 | — | — |
| 1991-12-19 | $17.60 | $94.91 | 650,059 | — | — |
| 1991-12-18 | $17.70 | $95.48 | 590,273 | — | — |
| 1991-12-17 | $17.70 | $95.48 | 504,626 | — | — |
| 1991-12-16 | $17.70 | $95.48 | 494,187 | — | — |
| 1991-12-13 | $17.86 | $96.33 | 479,715 | — | — |
| 1991-12-12 | $17.91 | $96.61 | 576,512 | — | — |
| 1991-12-11 | $17.91 | $96.61 | 878,292 | — | — |
| 1991-12-10 | $17.65 | $95.19 | 1,404,033 | — | — |
| 1991-12-09 | $17.76 | $95.76 | 665,480 | — | — |
| 1991-12-06 | $17.54 | $94.62 | 311,507 | — | — |
| 1991-12-05 | $17.39 | $93.77 | 292,527 | — | — |
| 1991-12-04 | $17.44 | $94.05 | 784,104 | — | — |
| 1991-12-03 | $17.49 | $94.34 | 515,065 | — | — |
| 1991-12-02 | $17.60 | $94.91 | 1,140,688 | — | — |
| 1991-11-29 | $17.39 | $93.77 | 261,447 | — | — |
| 1991-11-27 | $17.23 | $92.92 | 760,854 | — | — |
| 1991-11-26 | $16.97 | $91.50 | 1,183,155 | — | — |
| 1991-11-25 | $16.54 | $89.22 | 707,948 | — | — |
| 1991-11-22 | $16.60 | $89.51 | 571,530 | — | — |
| 1991-11-21 | $16.81 | $90.64 | 358,007 | — | — |
| 1991-11-20 | $16.60 | $89.51 | 371,767 | — | — |
| 1991-11-19 | $16.54 | $89.22 | 553,737 | — | — |
| 1991-11-18 | $16.70 | $90.08 | 726,453 | — | — |
| 1991-11-15 | $16.49 | $88.94 | 2,459,075 | — | — |
| 1991-11-14 | $16.75 | $90.36 | 671,886 | — | — |
| 1991-11-13 | $16.70 | $90.08 | 507,473 | — | — |
| 1991-11-12 | $16.70 | $90.08 | 1,155,160 | — | — |
| 1991-11-11 | $16.70 | $90.08 | 972,954 | — | — |
| 1991-11-08 | $16.65 | $89.79 | 1,640,332 | — | — |
| 1991-11-07 | $17.02 | $90.10 | 1,603,796 | — | — |
| 1991-11-06 | $16.60 | $87.87 | 434,401 | — | — |
| 1991-11-05 | $16.49 | $87.31 | 444,603 | — | — |
| 1991-11-04 | $16.39 | $86.75 | 1,340,688 | — | — |
| 1991-11-01 | $16.49 | $87.31 | 1,181,969 | — | — |
| 1991-10-31 | $16.44 | $87.03 | 471,412 | — | — |
| 1991-10-30 | $16.65 | $88.15 | 509,846 | — | — |
| 1991-10-29 | $16.49 | $87.31 | 604,033 | — | — |
| 1991-10-28 | $16.44 | $87.03 | 939,027 | — | — |
| 1991-10-25 | $16.33 | $86.47 | 325,267 | — | — |
| 1991-10-24 | $16.33 | $86.47 | 586,951 | — | — |
| 1991-10-23 | $16.33 | $86.47 | 1,098,458 | — | — |
| 1991-10-22 | $16.33 | $86.47 | 663,582 | — | — |
| 1991-10-21 | $16.44 | $87.03 | 1,053,144 | — | — |
| 1991-10-18 | $16.44 | $87.03 | 824,199 | — | — |
| 1991-10-17 | $16.54 | $87.59 | 677,106 | — | — |
| 1991-10-16 | $16.39 | $86.75 | 809,964 | — | — |
| 1991-10-15 | $16.39 | $86.75 | 3,084,698 | — | — |
| 1991-10-14 | $16.44 | $87.03 | 1,075,208 | — | — |
| 1991-10-11 | $16.49 | $87.31 | 500,356 | — | — |
| 1991-10-10 | $16.44 | $87.03 | 356,346 | — | — |
| 1991-10-09 | $16.39 | $86.75 | 3,814,235 | — | — |
| 1991-10-08 | $16.70 | $88.43 | 1,756,584 | — | — |
| 1991-10-07 | $16.91 | $89.54 | 324,318 | — | — |
| 1991-10-04 | $17.02 | $90.10 | 293,238 | — | — |
| 1991-10-03 | $17.07 | $90.38 | 587,900 | — | — |
| 1991-10-02 | $16.97 | $89.82 | 472,598 | — | — |
| 1991-10-01 | $16.86 | $89.26 | 485,647 | — | — |
| 1991-09-30 | $16.75 | $88.70 | 541,400 | — | — |
| 1991-09-27 | $16.49 | $87.31 | 1,214,472 | — | — |
| 1991-09-26 | $16.33 | $86.47 | 285,647 | — | — |
| 1991-09-25 | $16.33 | $86.47 | 287,070 | — | — |
| 1991-09-24 | $16.28 | $86.19 | 307,948 | — | — |
| 1991-09-23 | $16.18 | $85.64 | 239,858 | — | — |
| 1991-09-20 | $16.28 | $86.19 | 945,907 | — | — |
| 1991-09-19 | $16.23 | $85.92 | 795,018 | — | — |
| 1991-09-18 | $16.23 | $85.92 | 568,921 | — | — |
| 1991-09-17 | $16.33 | $86.47 | 896,560 | — | — |
| 1991-09-16 | $16.44 | $87.03 | 441,993 | — | — |
| 1991-09-13 | $16.12 | $85.36 | 608,304 | — | — |
| 1991-09-12 | $16.12 | $85.36 | 293,476 | — | — |
| 1991-09-11 | $16.12 | $85.36 | 291,578 | — | — |
| 1991-09-10 | $16.12 | $85.36 | 497,034 | — | — |
| 1991-09-09 | $16.18 | $85.64 | 380,071 | — | — |
| 1991-09-06 | $16.02 | $84.80 | 461,684 | — | — |
| 1991-09-05 | $15.96 | $84.52 | 478,055 | — | — |
| 1991-09-04 | $15.86 | $83.96 | 470,225 | — | — |
| 1991-09-03 | $15.81 | $83.68 | 598,814 | — | — |
| 1991-08-30 | $15.75 | $83.40 | 318,149 | — | — |
| 1991-08-29 | $15.75 | $83.40 | 495,848 | — | — |
| 1991-08-28 | $15.75 | $83.40 | 631,079 | — | — |
| 1991-08-27 | $15.75 | $83.40 | 657,177 | — | — |
| 1991-08-26 | $15.70 | $83.13 | 384,342 | — | — |
| 1991-08-23 | $15.81 | $83.68 | 378,410 | — | — |
| 1991-08-22 | $15.75 | $83.40 | 1,312,930 | — | — |
| 1991-08-21 | $15.91 | $84.24 | 939,976 | — | — |
| 1991-08-20 | $15.60 | $82.57 | 1,030,605 | — | — |
| 1991-08-19 | $15.65 | $82.85 | 937,604 | — | — |
| 1991-08-16 | $15.86 | $83.96 | 829,893 | — | — |
| 1991-08-15 | $16.12 | $85.36 | 212,337 | — | — |
| 1991-08-14 | $16.12 | $85.36 | 578,410 | — | — |
| 1991-08-13 | $16.12 | $85.36 | 1,418,980 | — | — |
| 1991-08-12 | $16.07 | $85.08 | 1,958,007 | — | — |
| 1991-08-09 | $16.49 | $85.66 | 1,447,212 | — | — |
| 1991-08-08 | $16.54 | $85.93 | 444,128 | — | — |
| 1991-08-07 | $16.54 | $85.93 | 403,796 | — | — |
| 1991-08-06 | $16.33 | $84.84 | 1,122,183 | — | — |
| 1991-08-05 | $16.33 | $84.84 | 776,512 | — | — |
| 1991-08-02 | $16.28 | $84.56 | 469,751 | — | — |
| 1991-08-01 | $16.07 | $83.47 | 435,824 | — | — |
| 1991-07-31 | $16.18 | $84.02 | 411,388 | — | — |
| 1991-07-30 | $16.18 | $84.02 | 330,249 | — | — |
| 1991-07-29 | $16.07 | $83.47 | 344,958 | — | — |
| 1991-07-26 | $15.96 | $82.92 | 715,302 | — | — |
| 1991-07-25 | $15.86 | $82.37 | 615,184 | — | — |
| 1991-07-24 | $15.91 | $82.65 | 1,084,698 | — | — |
| 1991-07-23 | $15.70 | $81.55 | 955,872 | — | — |
| 1991-07-22 | $15.70 | $81.55 | 602,135 | — | — |
| 1991-07-19 | $15.65 | $81.28 | 604,033 | — | — |
| 1991-07-18 | $15.75 | $81.83 | 311,507 | — | — |
| 1991-07-17 | $15.60 | $81.01 | 338,316 | — | — |
| 1991-07-16 | $15.54 | $80.73 | 641,281 | — | — |
| 1991-07-15 | $15.54 | $80.73 | 234,875 | — | — |
| 1991-07-12 | $15.44 | $80.19 | 303,677 | — | — |
| 1991-07-11 | $15.38 | $79.91 | 573,665 | — | — |
| 1991-07-10 | $15.33 | $79.64 | 430,605 | — | — |
| 1991-07-09 | $15.28 | $79.36 | 254,093 | — | — |
| 1991-07-08 | $15.28 | $79.36 | 594,069 | — | — |
| 1991-07-05 | $15.17 | $78.82 | 185,765 | — | — |
| 1991-07-03 | $15.12 | $78.54 | 238,197 | — | — |
| 1991-07-02 | $15.23 | $79.09 | 304,152 | — | — |
| 1991-07-01 | $15.17 | $78.82 | 667,378 | — | — |
| 1991-06-28 | $15.07 | $78.27 | 265,718 | — | — |
| 1991-06-27 | $15.12 | $78.54 | 227,046 | — | — |
| 1991-06-26 | $15.07 | $78.27 | 751,127 | — | — |
| 1991-06-25 | $15.12 | $78.54 | 348,754 | — | — |
| 1991-06-24 | $15.07 | $78.27 | 385,528 | — | — |
| 1991-06-21 | $14.91 | $77.45 | 759,431 | — | — |
| 1991-06-20 | $14.81 | $76.90 | 654,804 | — | — |
| 1991-06-19 | $14.96 | $77.72 | 524,555 | — | — |
| 1991-06-18 | $15.12 | $78.54 | 313,167 | — | — |
| 1991-06-17 | $15.07 | $78.27 | 415,658 | — | — |
| 1991-06-14 | $15.23 | $79.09 | 425,860 | — | — |
| 1991-06-13 | $15.12 | $78.54 | 355,397 | — | — |
| 1991-06-12 | $15.02 | $78.00 | 695,374 | — | — |
| 1991-06-11 | $15.23 | $79.09 | 417,319 | — | — |
| 1991-06-10 | $15.17 | $78.82 | 237,011 | — | — |
| 1991-06-07 | $15.12 | $78.54 | 374,614 | — | — |
| 1991-06-06 | $15.12 | $78.54 | 446,975 | — | — |
| 1991-06-05 | $15.33 | $79.64 | 418,980 | — | — |
| 1991-06-04 | $15.49 | $80.46 | 871,174 | — | — |
| 1991-06-03 | $15.49 | $80.46 | 448,636 | — | — |
| 1991-05-31 | $15.49 | $80.46 | 1,004,270 | — | — |
| 1991-05-30 | $15.54 | $80.73 | 1,045,077 | — | — |
| 1991-05-29 | $15.38 | $79.91 | 1,268,090 | — | — |
| 1991-05-28 | $15.54 | $80.73 | 847,924 | — | — |
| 1991-05-24 | $15.60 | $81.01 | 906,524 | — | — |
| 1991-05-23 | $15.60 | $81.01 | 661,922 | — | — |
| 1991-05-22 | $15.54 | $80.73 | 455,516 | — | — |
| 1991-05-21 | $15.65 | $81.28 | 259,075 | — | — |
| 1991-05-20 | $15.60 | $81.01 | 250,534 | — | — |
| 1991-05-17 | $15.60 | $81.01 | 570,107 | — | — |
| 1991-05-16 | $15.65 | $81.28 | 205,694 | — | — |
| 1991-05-15 | $15.60 | $81.01 | 450,534 | — | — |
| 1991-05-14 | $15.60 | $81.01 | 470,937 | — | — |
| 1991-05-13 | $15.65 | $81.28 | 1,412,337 | — | — |
| 1991-05-10 | $15.54 | $80.73 | 1,656,940 | — | — |
| 1991-05-09 | $16.12 | $82.12 | 2,653,855 | — | — |
| 1991-05-08 | $15.96 | $81.32 | 898,695 | — | — |
| 1991-05-07 | $15.96 | $81.32 | 734,045 | — | — |
| 1991-05-06 | $15.70 | $79.98 | 666,904 | — | — |
| 1991-05-03 | $15.75 | $80.24 | 293,713 | — | — |
| 1991-05-02 | $15.75 | $80.24 | 243,179 | — | — |
| 1991-05-01 | $15.70 | $79.98 | 972,479 | — | — |
| 1991-04-30 | $15.60 | $79.44 | 977,461 | — | — |
| 1991-04-29 | $15.60 | $79.44 | 425,386 | — | — |
| 1991-04-26 | $15.60 | $79.44 | 584,816 | — | — |
| 1991-04-25 | $15.38 | $78.37 | 801,661 | — | — |
| 1991-04-24 | $15.54 | $79.17 | 1,004,270 | — | — |
| 1991-04-23 | $15.44 | $78.63 | 606,880 | — | — |
| 1991-04-22 | $15.54 | $79.17 | 557,533 | — | — |
| 1991-04-19 | $15.60 | $79.44 | 1,295,374 | — | — |
| 1991-04-18 | $15.75 | $80.24 | 539,976 | — | — |
| 1991-04-17 | $15.91 | $81.05 | 408,066 | — | — |
| 1991-04-16 | $15.86 | $80.78 | 1,210,676 | — | — |
| 1991-04-15 | $15.70 | $79.98 | 316,489 | — | — |
| 1991-04-12 | $15.54 | $79.17 | 299,170 | — | — |
| 1991-04-11 | $15.60 | $79.44 | 287,307 | — | — |
| 1991-04-10 | $15.49 | $78.90 | 340,451 | — | — |
| 1991-04-09 | $15.33 | $78.10 | 363,464 | — | — |
| 1991-04-08 | $15.38 | $78.37 | 466,667 | — | — |
| 1991-04-05 | $15.44 | $78.63 | 524,792 | — | — |
| 1991-04-04 | $15.33 | $78.10 | 489,442 | — | — |
| 1991-04-03 | $15.38 | $78.37 | 963,464 | — | — |
| 1991-04-02 | $15.33 | $78.10 | 389,561 | — | — |
| 1991-04-01 | $15.12 | $77.02 | 678,292 | — | — |
| 1991-03-28 | $15.23 | $77.56 | 404,508 | — | — |
| 1991-03-27 | $15.28 | $77.83 | 839,146 | — | — |
| 1991-03-26 | $15.23 | $77.56 | 458,363 | — | — |
| 1991-03-25 | $15.28 | $77.83 | 1,214,709 | — | — |
| 1991-03-22 | $15.07 | $76.76 | 784,342 | — | — |
| 1991-03-21 | $14.96 | $76.22 | 947,568 | — | — |
| 1991-03-20 | $15.02 | $76.49 | 1,116,726 | — | — |
| 1991-03-19 | $15.02 | $76.49 | 537,129 | — | — |
| 1991-03-18 | $15.07 | $76.76 | 929,063 | — | — |
| 1991-03-15 | $15.02 | $76.49 | 820,878 | — | — |
| 1991-03-14 | $15.02 | $76.49 | 701,542 | — | — |
| 1991-03-13 | $15.02 | $76.49 | 648,636 | — | — |
| 1991-03-12 | $15.12 | $77.02 | 45,077 | — | — |
| 1991-03-11 | $15.07 | $76.76 | 647,924 | — | — |
| 1991-03-08 | $14.81 | $75.41 | 792,408 | — | — |
| 1991-03-07 | $14.75 | $75.14 | 448,161 | — | — |
| 1991-03-06 | $14.86 | $75.68 | 1,074,733 | — | — |
| 1991-03-05 | $14.96 | $76.22 | 672,361 | — | — |
| 1991-03-04 | $15.07 | $76.76 | 522,894 | — | — |
| 1991-03-01 | $15.17 | $77.29 | 1,287,782 | — | — |
| 1991-02-28 | $15.49 | $78.90 | 1,533,333 | — | — |
| 1991-02-27 | $15.60 | $79.44 | 1,086,833 | — | — |
| 1991-02-26 | $15.28 | $77.83 | 239,383 | — | — |
| 1991-02-25 | $15.54 | $79.17 | 567,497 | — | — |
| 1991-02-22 | $15.60 | $79.44 | 501,305 | — | — |
| 1991-02-21 | $15.60 | $79.44 | 264,057 | — | — |
| 1991-02-20 | $15.70 | $79.98 | 591,696 | — | — |
| 1991-02-19 | $15.86 | $80.78 | 564,887 | — | — |
| 1991-02-15 | $15.81 | $80.51 | 4,258,837 | — | — |
| 1991-02-14 | $15.75 | $80.24 | 666,192 | — | — |
| 1991-02-13 | $15.75 | $80.24 | 328,588 | — | — |
| 1991-02-12 | $15.75 | $80.24 | 2,520,996 | — | — |
| 1991-02-11 | $15.75 | $80.24 | 2,046,263 | — | — |
| 1991-02-08 | $15.96 | $79.73 | 2,658,126 | — | — |
| 1991-02-07 | $15.86 | $79.20 | 1,544,009 | — | — |
| 1991-02-06 | $15.65 | $78.15 | 1,072,361 | — | — |
| 1991-02-05 | $15.49 | $77.36 | 763,227 | — | — |
| 1991-02-04 | $15.44 | $77.10 | 542,586 | — | — |
| 1991-02-01 | $15.33 | $76.57 | 865,718 | — | — |
| 1991-01-31 | $15.33 | $76.57 | 540,925 | — | — |
| 1991-01-30 | $15.23 | $76.05 | 1,554,686 | — | — |
| 1991-01-29 | $15.44 | $77.10 | 601,898 | — | — |
| 1991-01-28 | $15.38 | $76.83 | 458,837 | — | — |
| 1991-01-25 | $15.33 | $76.57 | 959,668 | — | — |
| 1991-01-24 | $15.28 | $76.31 | 875,208 | — | — |
| 1991-01-23 | $15.12 | $75.52 | 763,701 | — | — |
| 1991-01-22 | $15.17 | $75.78 | 441,044 | — | — |
| 1991-01-21 | $15.12 | $75.52 | 415,184 | — | — |
| 1991-01-18 | $15.17 | $75.78 | 511,981 | — | — |
| 1991-01-17 | $15.17 | $75.78 | 723,369 | — | — |
| 1991-01-16 | $14.75 | $73.68 | 310,558 | — | — |
| 1991-01-15 | $14.70 | $73.41 | 565,836 | — | — |
| 1991-01-14 | $14.65 | $73.15 | 452,669 | — | — |
| 1991-01-11 | $14.91 | $74.47 | 342,349 | — | — |
| 1991-01-10 | $14.96 | $74.73 | 597,390 | — | — |
| 1991-01-09 | $14.96 | $74.73 | 804,270 | — | — |
| 1991-01-08 | $15.12 | $75.52 | 421,115 | — | — |
| 1991-01-07 | $15.17 | $75.78 | 512,456 | — | — |
| 1991-01-04 | $15.38 | $76.83 | 1,336,892 | — | — |
| 1991-01-03 | $15.44 | $77.10 | 507,473 | — | — |
| 1991-01-02 | $15.49 | $77.36 | 481,851 | — | — |