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
- 1981-12-31 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 | $9.15 | $15.78 | 1,230,985 | — | — |
| 1991-12-30 | $8.96 | $15.45 | 1,616,651 | — | — |
| 1991-12-27 | $8.77 | $15.13 | 799,930 | — | — |
| 1991-12-26 | $8.77 | $15.13 | 794,683 | — | — |
| 1991-12-24 | $8.72 | $15.04 | 893,592 | — | — |
| 1991-12-23 | $8.86 | $15.29 | 1,061,764 | — | — |
| 1991-12-20 | $8.62 | $14.88 | 2,289,075 | — | — |
| 1991-12-19 | $8.39 | $14.47 | 1,816,831 | — | — |
| 1991-12-18 | $8.58 | $14.80 | 1,175,889 | — | — |
| 1991-12-17 | $8.48 | $14.63 | 1,978,443 | — | — |
| 1991-12-16 | $8.62 | $14.88 | 957,870 | — | — |
| 1991-12-13 | $8.58 | $14.80 | 1,095,083 | — | — |
| 1991-12-12 | $8.62 | $14.88 | 682,918 | — | — |
| 1991-12-11 | $8.58 | $14.80 | 1,191,631 | — | — |
| 1991-12-10 | $8.58 | $14.80 | 1,231,509 | — | — |
| 1991-12-09 | $8.58 | $14.80 | 1,225,738 | — | — |
| 1991-12-06 | $8.58 | $14.80 | 1,968,211 | — | — |
| 1991-12-05 | $8.53 | $14.71 | 2,141,630 | — | — |
| 1991-12-04 | $8.58 | $14.80 | 2,877,020 | — | — |
| 1991-12-03 | $8.62 | $14.88 | 1,831,785 | — | — |
| 1991-12-02 | $8.86 | $15.29 | 1,317,825 | — | — |
| 1991-11-29 | $8.67 | $14.96 | 1,006,144 | — | — |
| 1991-11-27 | $8.62 | $14.88 | 1,633,967 | — | — |
| 1991-11-26 | $8.58 | $14.80 | 2,154,486 | — | — |
| 1991-11-25 | $8.72 | $15.04 | 798,618 | — | — |
| 1991-11-22 | $8.81 | $15.21 | 1,742,846 | — | — |
| 1991-11-21 | $8.81 | $15.21 | 1,922,299 | — | — |
| 1991-11-20 | $9.05 | $15.62 | 1,447,168 | — | — |
| 1991-11-19 | $9.29 | $16.03 | 2,043,770 | — | — |
| 1991-11-18 | $9.34 | $16.11 | 1,461,335 | — | — |
| 1991-11-15 | $9.39 | $16.19 | 1,155,163 | — | — |
| 1991-11-14 | $9.58 | $16.52 | 1,066,224 | — | — |
| 1991-11-13 | $9.67 | $16.69 | 571,154 | — | — |
| 1991-11-12 | $9.72 | $16.77 | 534,161 | — | — |
| 1991-11-11 | $9.81 | $16.93 | 640,154 | — | — |
| 1991-11-08 | $9.86 | $17.02 | 1,344,586 | — | — |
| 1991-11-07 | $9.77 | $16.85 | 1,182,448 | — | — |
| 1991-11-06 | $9.91 | $17.10 | 1,028,444 | — | — |
| 1991-11-05 | $10.01 | $17.26 | 577,713 | — | — |
| 1991-11-04 | $10.01 | $17.26 | 909,596 | — | — |
| 1991-11-01 | $10.10 | $17.24 | 938,455 | — | — |
| 1991-10-31 | $10.05 | $17.16 | 574,827 | — | — |
| 1991-10-30 | $10.24 | $17.49 | 1,076,718 | — | — |
| 1991-10-29 | $10.39 | $17.73 | 915,630 | — | — |
| 1991-10-28 | $10.29 | $17.57 | 1,209,471 | — | — |
| 1991-10-25 | $10.10 | $17.24 | 1,317,825 | — | — |
| 1991-10-24 | $10.20 | $17.41 | 1,293,426 | — | — |
| 1991-10-23 | $10.29 | $17.57 | 707,842 | — | — |
| 1991-10-22 | $10.24 | $17.49 | 1,994,709 | — | — |
| 1991-10-21 | $10.39 | $17.73 | 932,946 | — | — |
| 1991-10-18 | $10.34 | $17.65 | 1,258,532 | — | — |
| 1991-10-17 | $10.29 | $17.57 | 1,361,639 | — | — |
| 1991-10-16 | $10.43 | $17.81 | 1,971,622 | — | — |
| 1991-10-15 | $10.34 | $17.65 | 1,613,765 | — | — |
| 1991-10-14 | $10.34 | $17.65 | 2,299,832 | — | — |
| 1991-10-11 | $10.05 | $17.16 | 1,185,597 | — | — |
| 1991-10-10 | $10.01 | $17.08 | 1,058,615 | — | — |
| 1991-10-09 | $10.05 | $17.16 | 858,698 | — | — |
| 1991-10-08 | $9.86 | $16.84 | 937,668 | — | — |
| 1991-10-07 | $9.67 | $16.51 | 1,120,270 | — | — |
| 1991-10-04 | $9.86 | $16.84 | 798,094 | — | — |
| 1991-10-03 | $9.96 | $17.00 | 1,557,621 | — | — |
| 1991-10-02 | $10.05 | $17.16 | 1,292,114 | — | — |
| 1991-10-01 | $10.05 | $17.16 | 1,189,532 | — | — |
| 1991-09-30 | $10.01 | $17.08 | 878,113 | — | — |
| 1991-09-27 | $9.96 | $17.00 | 1,186,908 | — | — |
| 1991-09-26 | $9.86 | $16.84 | 822,231 | — | — |
| 1991-09-25 | $10.01 | $17.08 | 476,442 | — | — |
| 1991-09-24 | $10.01 | $17.08 | 1,266,928 | — | — |
| 1991-09-23 | $9.96 | $17.00 | 1,553,948 | — | — |
| 1991-09-20 | $10.01 | $17.08 | 1,602,746 | — | — |
| 1991-09-19 | $10.01 | $17.08 | 2,441,768 | — | — |
| 1991-09-18 | $9.96 | $17.00 | 1,683,553 | — | — |
| 1991-09-17 | $9.81 | $16.75 | 1,212,620 | — | — |
| 1991-09-16 | $9.77 | $16.67 | 1,001,159 | — | — |
| 1991-09-13 | $9.53 | $16.27 | 847,417 | — | — |
| 1991-09-12 | $9.77 | $16.67 | 659,569 | — | — |
| 1991-09-11 | $9.91 | $16.92 | 567,481 | — | — |
| 1991-09-10 | $9.91 | $16.92 | 1,981,854 | — | — |
| 1991-09-09 | $10.48 | $17.89 | 1,695,096 | — | — |
| 1991-09-06 | $10.05 | $17.16 | 586,895 | — | — |
| 1991-09-05 | $10.05 | $17.16 | 623,101 | — | — |
| 1991-09-04 | $10.20 | $17.41 | 1,080,916 | — | — |
| 1991-09-03 | $10.20 | $17.41 | 1,622,161 | — | — |
| 1991-08-30 | $10.24 | $17.49 | 938,455 | — | — |
| 1991-08-29 | $10.10 | $17.24 | 1,303,920 | — | — |
| 1991-08-28 | $10.05 | $17.16 | 1,053,368 | — | — |
| 1991-08-27 | $9.91 | $16.92 | 2,220,337 | — | — |
| 1991-08-26 | $9.81 | $16.75 | 506,876 | — | — |
| 1991-08-23 | $9.86 | $16.84 | 1,552,898 | — | — |
| 1991-08-22 | $9.67 | $16.51 | 2,693,369 | — | — |
| 1991-08-21 | $9.72 | $16.59 | 963,904 | — | — |
| 1991-08-20 | $9.48 | $16.19 | 1,494,130 | — | — |
| 1991-08-19 | $9.48 | $16.19 | 1,699,819 | — | — |
| 1991-08-16 | $9.62 | $16.43 | 1,171,954 | — | — |
| 1991-08-15 | $9.72 | $16.59 | 723,322 | — | — |
| 1991-08-14 | $9.67 | $16.51 | 963,379 | — | — |
| 1991-08-13 | $9.67 | $16.51 | 672,162 | — | — |
| 1991-08-12 | $9.67 | $16.51 | 715,451 | — | — |
| 1991-08-09 | $9.67 | $16.51 | 1,560,244 | — | — |
| 1991-08-08 | $9.72 | $16.59 | 1,662,039 | — | — |
| 1991-08-07 | $9.96 | $17.00 | 1,359,278 | — | — |
| 1991-08-06 | $10.05 | $17.16 | 1,285,818 | — | — |
| 1991-08-05 | $10.05 | $17.16 | 534,424 | — | — |
| 1991-08-02 | $10.20 | $17.22 | 856,600 | — | — |
| 1991-08-01 | $10.20 | $17.22 | 1,879,009 | — | — |
| 1991-07-31 | $10.24 | $17.30 | 1,553,161 | — | — |
| 1991-07-30 | $10.29 | $17.38 | 1,407,027 | — | — |
| 1991-07-29 | $10.15 | $17.14 | 861,322 | — | — |
| 1991-07-26 | $10.10 | $17.06 | 1,428,016 | — | — |
| 1991-07-25 | $10.05 | $16.98 | 1,473,666 | — | — |
| 1991-07-24 | $10.01 | $16.90 | 1,245,677 | — | — |
| 1991-07-23 | $9.96 | $16.82 | 1,338,814 | — | — |
| 1991-07-22 | $10.24 | $17.30 | 1,125,517 | — | — |
| 1991-07-19 | $10.20 | $17.22 | 2,959,400 | — | — |
| 1991-07-18 | $10.15 | $17.14 | 2,854,195 | — | — |
| 1991-07-17 | $10.15 | $17.14 | 2,907,978 | — | — |
| 1991-07-16 | $9.81 | $16.58 | 2,815,628 | — | — |
| 1991-07-15 | $9.48 | $16.02 | 1,134,437 | — | — |
| 1991-07-12 | $9.43 | $15.94 | 2,744,529 | — | — |
| 1991-07-11 | $9.24 | $15.61 | 2,582,392 | — | — |
| 1991-07-10 | $9.43 | $15.94 | 1,710,051 | — | — |
| 1991-07-09 | $9.53 | $16.10 | 1,236,757 | — | — |
| 1991-07-08 | $9.81 | $16.58 | 975,710 | — | — |
| 1991-07-05 | $9.77 | $16.50 | 314,567 | — | — |
| 1991-07-03 | $9.72 | $16.42 | 533,374 | — | — |
| 1991-07-02 | $9.86 | $16.66 | 542,032 | — | — |
| 1991-07-01 | $9.91 | $16.74 | 635,169 | — | — |
| 1991-06-28 | $9.72 | $16.42 | 1,033,954 | — | — |
| 1991-06-27 | $9.77 | $16.50 | 731,455 | — | — |
| 1991-06-26 | $9.62 | $16.26 | 939,767 | — | — |
| 1991-06-25 | $9.62 | $16.26 | 813,310 | — | — |
| 1991-06-24 | $9.72 | $16.42 | 1,964,538 | — | — |
| 1991-06-21 | $9.58 | $16.18 | 2,753,974 | — | — |
| 1991-06-20 | $9.48 | $16.02 | 2,408,186 | — | — |
| 1991-06-19 | $9.67 | $16.34 | 923,239 | — | — |
| 1991-06-18 | $9.96 | $16.82 | 754,805 | — | — |
| 1991-06-17 | $9.86 | $16.66 | 1,296,050 | — | — |
| 1991-06-14 | $10.01 | $16.90 | 1,507,773 | — | — |
| 1991-06-13 | $10.05 | $16.98 | 575,089 | — | — |
| 1991-06-12 | $10.01 | $16.90 | 795,995 | — | — |
| 1991-06-11 | $10.10 | $17.06 | 432,104 | — | — |
| 1991-06-10 | $10.01 | $16.90 | 721,485 | — | — |
| 1991-06-07 | $10.24 | $17.30 | 1,025,033 | — | — |
| 1991-06-06 | $10.48 | $17.71 | 1,686,701 | — | — |
| 1991-06-05 | $10.24 | $17.30 | 648,549 | — | — |
| 1991-06-04 | $10.15 | $17.14 | 821,968 | — | — |
| 1991-06-03 | $10.39 | $17.55 | 981,482 | — | — |
| 1991-05-31 | $10.48 | $17.71 | 2,780,997 | — | — |
| 1991-05-30 | $10.01 | $16.90 | 1,145,456 | — | — |
| 1991-05-29 | $9.67 | $16.34 | 1,120,532 | — | — |
| 1991-05-28 | $9.72 | $16.42 | 1,461,598 | — | — |
| 1991-05-24 | $9.77 | $16.50 | 1,776,690 | — | — |
| 1991-05-23 | $9.58 | $16.18 | 1,143,095 | — | — |
| 1991-05-22 | $9.58 | $16.18 | 2,120,379 | — | — |
| 1991-05-21 | $9.67 | $16.34 | 1,514,069 | — | — |
| 1991-05-20 | $9.72 | $16.42 | 459,127 | — | — |
| 1991-05-17 | $9.67 | $16.34 | 1,237,019 | — | — |
| 1991-05-16 | $9.81 | $16.58 | 1,332,780 | — | — |
| 1991-05-15 | $9.53 | $16.10 | 3,697,414 | — | — |
| 1991-05-14 | $9.91 | $16.74 | 2,008,877 | — | — |
| 1991-05-13 | $10.20 | $17.22 | 1,369,247 | — | — |
| 1991-05-10 | $10.20 | $17.22 | 1,415,947 | — | — |
| 1991-05-09 | $10.53 | $17.79 | 953,410 | — | — |
| 1991-05-08 | $10.39 | $17.55 | 600,800 | — | — |
| 1991-05-07 | $10.43 | $17.63 | 693,937 | — | — |
| 1991-05-06 | $10.39 | $17.55 | 584,796 | — | — |
| 1991-05-03 | $10.43 | $17.63 | 939,242 | — | — |
| 1991-05-02 | $10.39 | $17.55 | 917,729 | — | — |
| 1991-05-01 | $10.48 | $17.71 | 2,126,938 | — | — |
| 1991-04-30 | $10.43 | $17.63 | 767,660 | — | — |
| 1991-04-29 | $10.62 | $17.95 | 1,310,742 | — | — |
| 1991-04-26 | $10.77 | $18.01 | 2,070,006 | — | — |
| 1991-04-25 | $10.72 | $17.93 | 1,191,631 | — | — |
| 1991-04-24 | $10.82 | $18.09 | 1,791,644 | — | — |
| 1991-04-23 | $10.91 | $18.25 | 1,106,627 | — | — |
| 1991-04-22 | $10.96 | $18.33 | 916,155 | — | — |
| 1991-04-19 | $11.05 | $18.49 | 1,377,643 | — | — |
| 1991-04-18 | $11.05 | $18.49 | 1,313,103 | — | — |
| 1991-04-17 | $11.01 | $18.41 | 1,472,092 | — | — |
| 1991-04-16 | $10.82 | $18.09 | 878,900 | — | — |
| 1991-04-15 | $10.67 | $17.85 | 1,238,855 | — | — |
| 1991-04-12 | $10.72 | $17.93 | 1,328,582 | — | — |
| 1991-04-11 | $10.77 | $18.01 | 1,105,315 | — | — |
| 1991-04-10 | $10.34 | $17.29 | 980,433 | — | — |
| 1991-04-09 | $10.34 | $17.29 | 1,060,977 | — | — |
| 1991-04-08 | $10.48 | $17.53 | 545,180 | — | — |
| 1991-04-05 | $10.29 | $17.21 | 664,816 | — | — |
| 1991-04-04 | $10.34 | $17.29 | 1,168,806 | — | — |
| 1991-04-03 | $10.43 | $17.45 | 925,600 | — | — |
| 1991-04-02 | $10.82 | $18.09 | 684,755 | — | — |
| 1991-04-01 | $10.58 | $17.69 | 678,458 | — | — |
| 1991-03-28 | $10.72 | $17.93 | 915,892 | — | — |
| 1991-03-27 | $10.77 | $18.01 | 1,631,606 | — | — |
| 1991-03-26 | $10.96 | $18.33 | 763,987 | — | — |
| 1991-03-25 | $11.05 | $18.49 | 714,401 | — | — |
| 1991-03-22 | $10.96 | $18.33 | 430,267 | — | — |
| 1991-03-21 | $10.82 | $18.09 | 1,080,129 | — | — |
| 1991-03-20 | $11.01 | $18.41 | 884,409 | — | — |
| 1991-03-19 | $10.86 | $18.17 | 1,201,338 | — | — |
| 1991-03-18 | $10.62 | $17.77 | 954,984 | — | — |
| 1991-03-15 | $10.72 | $17.93 | 1,457,925 | — | — |
| 1991-03-14 | $10.67 | $17.85 | 1,022,148 | — | — |
| 1991-03-13 | $10.62 | $17.77 | 815,934 | — | — |
| 1991-03-12 | $10.48 | $17.53 | 736,702 | — | — |
| 1991-03-11 | $10.43 | $17.45 | 549,378 | — | — |
| 1991-03-08 | $10.77 | $18.01 | 801,242 | — | — |
| 1991-03-07 | $10.82 | $18.09 | 1,210,783 | — | — |
| 1991-03-06 | $11.01 | $18.41 | 1,979,230 | — | — |
| 1991-03-05 | $10.86 | $18.17 | 1,595,138 | — | — |
| 1991-03-04 | $10.53 | $17.61 | 906,972 | — | — |
| 1991-03-01 | $10.67 | $17.85 | 1,728,153 | — | — |
| 1991-02-28 | $10.43 | $17.45 | 1,073,832 | — | — |
| 1991-02-27 | $10.43 | $17.45 | 2,680,514 | — | — |
| 1991-02-26 | $10.10 | $16.89 | 3,425,611 | — | — |
| 1991-02-25 | $9.77 | $16.34 | 1,449,791 | — | — |
| 1991-02-22 | $9.91 | $16.57 | 1,851,199 | — | — |
| 1991-02-21 | $10.20 | $17.05 | 966,790 | — | — |
| 1991-02-20 | $10.43 | $17.45 | 1,205,798 | — | — |
| 1991-02-19 | $10.39 | $17.37 | 975,185 | — | — |
| 1991-02-15 | $10.58 | $17.69 | 1,216,293 | — | — |
| 1991-02-14 | $10.77 | $18.01 | 1,479,438 | — | — |
| 1991-02-13 | $10.86 | $18.17 | 2,322,920 | — | — |
| 1991-02-12 | $10.82 | $18.09 | 1,335,666 | — | — |
| 1991-02-11 | $10.62 | $17.77 | 1,134,174 | — | — |
| 1991-02-08 | $10.43 | $17.45 | 805,177 | — | — |
| 1991-02-07 | $10.24 | $17.13 | 1,850,412 | — | — |
| 1991-02-06 | $10.39 | $17.37 | 2,718,818 | — | — |
| 1991-02-05 | $9.86 | $16.49 | 1,385,251 | — | — |
| 1991-02-04 | $9.77 | $16.34 | 541,245 | — | — |
| 1991-02-01 | $9.91 | $16.40 | 2,328,954 | — | — |
| 1991-01-31 | $9.72 | $16.08 | 1,048,383 | — | — |
| 1991-01-30 | $9.72 | $16.08 | 671,112 | — | — |
| 1991-01-29 | $9.81 | $16.24 | 291,742 | — | — |
| 1991-01-28 | $9.81 | $16.24 | 829,314 | — | — |
| 1991-01-25 | $10.01 | $16.55 | 898,839 | — | — |
| 1991-01-24 | $9.91 | $16.40 | 1,088,787 | — | — |
| 1991-01-23 | $9.91 | $16.40 | 1,018,737 | — | — |
| 1991-01-22 | $9.58 | $15.84 | 814,885 | — | — |
| 1991-01-21 | $9.34 | $15.45 | 818,558 | — | — |
| 1991-01-18 | $9.48 | $15.69 | 1,300,772 | — | — |
| 1991-01-17 | $9.43 | $15.61 | 1,509,871 | — | — |
| 1991-01-16 | $9.48 | $15.69 | 365,990 | — | — |
| 1991-01-15 | $9.62 | $15.92 | 1,164,608 | — | — |
| 1991-01-14 | $9.62 | $15.92 | 457,028 | — | — |
| 1991-01-11 | $9.34 | $15.45 | 864,995 | — | — |
| 1991-01-10 | $9.53 | $15.77 | 667,177 | — | — |
| 1991-01-09 | $9.53 | $15.77 | 1,386,038 | — | — |
| 1991-01-08 | $9.67 | $16.00 | 540,983 | — | — |
| 1991-01-07 | $9.48 | $15.69 | 585,321 | — | — |
| 1991-01-04 | $9.48 | $15.69 | 1,047,859 | — | — |
| 1991-01-03 | $9.53 | $15.77 | 1,169,068 | — | — |
| 1991-01-02 | $9.77 | $16.16 | 742,211 | — | — |