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 | $11.13 | $13.77 | 1,120,400 | — | — |
| 1991-12-30 | $10.69 | $13.23 | 1,243,200 | — | — |
| 1991-12-27 | $10.41 | $12.88 | 409,200 | — | — |
| 1991-12-26 | $10.25 | $12.68 | 692,800 | — | — |
| 1991-12-24 | $10.44 | $12.92 | 1,504,000 | — | — |
| 1991-12-23 | $10.16 | $12.57 | 1,208,000 | — | — |
| 1991-12-20 | $9.78 | $12.10 | 1,492,000 | — | — |
| 1991-12-19 | $9.63 | $11.91 | 1,635,200 | — | — |
| 1991-12-18 | $9.81 | $12.14 | 982,800 | — | — |
| 1991-12-17 | $9.94 | $12.30 | 1,270,000 | — | — |
| 1991-12-16 | $9.97 | $12.34 | 766,400 | — | — |
| 1991-12-13 | $10.13 | $12.53 | 744,400 | — | — |
| 1991-12-12 | $10.13 | $12.53 | 1,000,800 | — | — |
| 1991-12-11 | $9.88 | $12.22 | 622,400 | — | — |
| 1991-12-10 | $9.75 | $12.07 | 806,400 | — | — |
| 1991-12-09 | $9.94 | $12.30 | 950,800 | — | — |
| 1991-12-06 | $10.13 | $12.53 | 622,000 | — | — |
| 1991-12-05 | $10.28 | $12.72 | 705,200 | — | — |
| 1991-12-04 | $10.25 | $12.68 | 951,600 | — | — |
| 1991-12-03 | $10.47 | $12.96 | 551,200 | — | — |
| 1991-12-02 | $10.50 | $12.99 | 444,800 | — | — |
| 1991-11-29 | $10.41 | $12.88 | 138,400 | — | — |
| 1991-11-27 | $10.44 | $12.92 | 890,000 | — | — |
| 1991-11-26 | $10.59 | $13.11 | 1,102,000 | — | — |
| 1991-11-25 | $10.47 | $12.96 | 1,302,000 | — | — |
| 1991-11-22 | $10.09 | $12.49 | 771,200 | — | — |
| 1991-11-21 | $10.25 | $12.68 | 1,446,400 | — | — |
| 1991-11-20 | $10.41 | $12.88 | 1,311,600 | — | — |
| 1991-11-19 | $10.41 | $12.88 | 1,129,200 | — | — |
| 1991-11-18 | $10.56 | $13.07 | 676,000 | — | — |
| 1991-11-15 | $10.75 | $13.30 | 716,800 | — | — |
| 1991-11-14 | $11.06 | $13.69 | 1,013,600 | — | — |
| 1991-11-13 | $11.06 | $13.69 | 695,200 | — | — |
| 1991-11-12 | $11.00 | $13.61 | 1,488,400 | — | — |
| 1991-11-11 | $10.81 | $13.38 | 382,000 | — | — |
| 1991-11-08 | $11.09 | $13.73 | 643,600 | — | — |
| 1991-11-07 | $11.00 | $13.61 | 414,800 | — | — |
| 1991-11-06 | $10.69 | $13.23 | 414,800 | — | — |
| 1991-11-05 | $10.66 | $13.19 | 401,200 | — | — |
| 1991-11-04 | $10.78 | $13.34 | 740,000 | — | — |
| 1991-11-01 | $10.81 | $13.38 | 1,712,800 | — | — |
| 1991-10-31 | $11.00 | $13.61 | 316,400 | — | — |
| 1991-10-30 | $11.13 | $13.77 | 526,800 | — | — |
| 1991-10-29 | $11.16 | $13.81 | 1,589,200 | — | — |
| 1991-10-28 | $11.16 | $13.81 | 585,600 | — | — |
| 1991-10-25 | $10.91 | $13.50 | 352,000 | — | — |
| 1991-10-24 | $10.88 | $13.46 | 499,600 | — | — |
| 1991-10-23 | $10.94 | $13.54 | 912,800 | — | — |
| 1991-10-22 | $11.00 | $13.61 | 926,000 | — | — |
| 1991-10-21 | $11.13 | $13.77 | 763,200 | — | — |
| 1991-10-18 | $11.13 | $13.77 | 638,800 | — | — |
| 1991-10-17 | $11.19 | $13.85 | 752,800 | — | — |
| 1991-10-16 | $11.28 | $13.96 | 824,400 | — | — |
| 1991-10-15 | $11.44 | $14.04 | 448,800 | — | — |
| 1991-10-14 | $11.53 | $14.16 | 436,400 | — | — |
| 1991-10-11 | $11.16 | $13.70 | 591,600 | — | — |
| 1991-10-10 | $11.19 | $13.74 | 423,600 | — | — |
| 1991-10-09 | $11.34 | $13.93 | 382,400 | — | — |
| 1991-10-08 | $11.59 | $14.23 | 278,000 | — | — |
| 1991-10-07 | $11.47 | $14.08 | 408,400 | — | — |
| 1991-10-04 | $11.56 | $14.20 | 360,400 | — | — |
| 1991-10-03 | $11.59 | $14.23 | 207,200 | — | — |
| 1991-10-02 | $11.81 | $14.50 | 371,200 | — | — |
| 1991-10-01 | $11.88 | $14.58 | 336,800 | — | — |
| 1991-09-30 | $11.78 | $14.47 | 500,800 | — | — |
| 1991-09-27 | $11.88 | $14.58 | 455,600 | — | — |
| 1991-09-26 | $11.84 | $14.54 | 545,200 | — | — |
| 1991-09-25 | $11.84 | $14.54 | 504,800 | — | — |
| 1991-09-24 | $11.88 | $14.58 | 427,200 | — | — |
| 1991-09-23 | $11.81 | $14.50 | 387,200 | — | — |
| 1991-09-20 | $11.78 | $14.47 | 856,400 | — | — |
| 1991-09-19 | $11.84 | $14.54 | 591,600 | — | — |
| 1991-09-18 | $11.88 | $14.58 | 360,400 | — | — |
| 1991-09-17 | $11.78 | $14.47 | 514,000 | — | — |
| 1991-09-16 | $11.88 | $14.58 | 871,600 | — | — |
| 1991-09-13 | $11.38 | $13.97 | 648,400 | — | — |
| 1991-09-12 | $11.59 | $14.23 | 384,800 | — | — |
| 1991-09-11 | $11.56 | $14.20 | 536,400 | — | — |
| 1991-09-10 | $11.59 | $14.23 | 649,200 | — | — |
| 1991-09-09 | $11.53 | $14.16 | 390,800 | — | — |
| 1991-09-06 | $11.59 | $14.23 | 341,600 | — | — |
| 1991-09-05 | $11.72 | $14.39 | 564,000 | — | — |
| 1991-09-04 | $11.69 | $14.35 | 693,200 | — | — |
| 1991-09-03 | $11.81 | $14.50 | 789,600 | — | — |
| 1991-08-30 | $12.00 | $14.73 | 235,200 | — | — |
| 1991-08-29 | $12.13 | $14.89 | 519,600 | — | — |
| 1991-08-28 | $12.22 | $15.00 | 622,000 | — | — |
| 1991-08-27 | $11.97 | $14.70 | 294,000 | — | — |
| 1991-08-26 | $11.94 | $14.66 | 145,600 | — | — |
| 1991-08-23 | $12.03 | $14.77 | 696,000 | — | — |
| 1991-08-22 | $12.16 | $14.93 | 698,400 | — | — |
| 1991-08-21 | $11.97 | $14.70 | 364,400 | — | — |
| 1991-08-20 | $11.47 | $14.08 | 790,400 | — | — |
| 1991-08-19 | $11.38 | $13.97 | 587,600 | — | — |
| 1991-08-16 | $11.69 | $14.35 | 536,400 | — | — |
| 1991-08-15 | $11.75 | $14.43 | 428,000 | — | — |
| 1991-08-14 | $11.69 | $14.35 | 450,000 | — | — |
| 1991-08-13 | $11.69 | $14.35 | 712,400 | — | — |
| 1991-08-12 | $11.69 | $14.35 | 346,400 | — | — |
| 1991-08-09 | $11.69 | $14.35 | 437,200 | — | — |
| 1991-08-08 | $11.72 | $14.39 | 634,800 | — | — |
| 1991-08-07 | $11.72 | $14.39 | 532,800 | — | — |
| 1991-08-06 | $11.63 | $14.27 | 1,186,800 | — | — |
| 1991-08-05 | $11.50 | $14.12 | 608,400 | — | — |
| 1991-08-02 | $11.72 | $14.39 | 905,200 | — | — |
| 1991-08-01 | $11.69 | $14.35 | 935,600 | — | — |
| 1991-07-31 | $11.72 | $14.39 | 914,800 | — | — |
| 1991-07-30 | $11.50 | $14.12 | 1,376,000 | — | — |
| 1991-07-29 | $11.72 | $14.39 | 1,722,800 | — | — |
| 1991-07-26 | $11.75 | $14.43 | 434,800 | — | — |
| 1991-07-25 | $11.94 | $14.66 | 390,400 | — | — |
| 1991-07-24 | $12.06 | $14.81 | 1,309,600 | — | — |
| 1991-07-23 | $12.22 | $15.00 | 636,400 | — | — |
| 1991-07-22 | $12.16 | $14.93 | 194,400 | — | — |
| 1991-07-19 | $12.25 | $15.04 | 411,600 | — | — |
| 1991-07-18 | $12.34 | $15.16 | 504,800 | — | — |
| 1991-07-17 | $12.19 | $14.96 | 420,800 | — | — |
| 1991-07-16 | $12.16 | $14.82 | 395,200 | — | — |
| 1991-07-15 | $12.28 | $14.97 | 312,400 | — | — |
| 1991-07-12 | $12.28 | $14.97 | 663,200 | — | — |
| 1991-07-11 | $12.38 | $15.08 | 597,600 | — | — |
| 1991-07-10 | $12.00 | $14.62 | 519,600 | — | — |
| 1991-07-09 | $11.94 | $14.55 | 727,200 | — | — |
| 1991-07-08 | $11.81 | $14.40 | 885,200 | — | — |
| 1991-07-05 | $12.06 | $14.70 | 243,600 | — | — |
| 1991-07-03 | $12.00 | $14.62 | 2,989,600 | — | — |
| 1991-07-02 | $12.19 | $14.85 | 390,000 | — | — |
| 1991-07-01 | $12.09 | $14.74 | 1,133,200 | — | — |
| 1991-06-28 | $12.13 | $14.78 | 524,400 | — | — |
| 1991-06-27 | $12.31 | $15.01 | 885,200 | — | — |
| 1991-06-26 | $12.19 | $14.85 | 560,000 | — | — |
| 1991-06-25 | $12.28 | $14.97 | 331,600 | — | — |
| 1991-06-24 | $12.22 | $14.89 | 200,400 | — | — |
| 1991-06-21 | $12.63 | $15.39 | 582,000 | — | — |
| 1991-06-20 | $12.13 | $14.78 | 465,200 | — | — |
| 1991-06-19 | $12.38 | $15.08 | 476,800 | — | — |
| 1991-06-18 | $12.53 | $15.27 | 702,400 | — | — |
| 1991-06-17 | $12.59 | $15.35 | 334,400 | — | — |
| 1991-06-14 | $12.75 | $15.54 | 448,800 | — | — |
| 1991-06-13 | $12.81 | $15.61 | 663,200 | — | — |
| 1991-06-12 | $12.75 | $15.54 | 1,055,600 | — | — |
| 1991-06-11 | $13.25 | $16.15 | 296,400 | — | — |
| 1991-06-10 | $13.25 | $16.15 | 426,000 | — | — |
| 1991-06-07 | $13.13 | $16.00 | 676,400 | — | — |
| 1991-06-06 | $13.13 | $16.00 | 924,800 | — | — |
| 1991-06-05 | $13.28 | $16.19 | 396,800 | — | — |
| 1991-06-04 | $13.28 | $16.19 | 604,400 | — | — |
| 1991-06-03 | $13.31 | $16.22 | 661,600 | — | — |
| 1991-05-31 | $13.63 | $16.61 | 1,168,000 | — | — |
| 1991-05-30 | $12.81 | $15.61 | 954,400 | — | — |
| 1991-05-29 | $12.59 | $15.35 | 667,600 | — | — |
| 1991-05-28 | $12.63 | $15.39 | 1,264,400 | — | — |
| 1991-05-24 | $12.13 | $14.78 | 716,400 | — | — |
| 1991-05-23 | $12.03 | $14.66 | 672,400 | — | — |
| 1991-05-22 | $12.03 | $14.66 | 586,800 | — | — |
| 1991-05-21 | $12.09 | $14.74 | 958,000 | — | — |
| 1991-05-20 | $12.09 | $14.74 | 390,800 | — | — |
| 1991-05-17 | $12.31 | $15.01 | 870,000 | — | — |
| 1991-05-16 | $12.34 | $15.04 | 600,000 | — | — |
| 1991-05-15 | $12.22 | $14.89 | 377,600 | — | — |
| 1991-05-14 | $12.38 | $15.08 | 418,800 | — | — |
| 1991-05-13 | $12.50 | $15.23 | 384,400 | — | — |
| 1991-05-10 | $12.38 | $15.08 | 296,800 | — | — |
| 1991-05-09 | $12.47 | $15.20 | 431,200 | — | — |
| 1991-05-08 | $12.22 | $14.89 | 389,600 | — | — |
| 1991-05-07 | $12.25 | $14.93 | 353,600 | — | — |
| 1991-05-06 | $12.25 | $14.93 | 436,000 | — | — |
| 1991-05-03 | $12.22 | $14.89 | 889,600 | — | — |
| 1991-05-02 | $12.34 | $15.04 | 457,200 | — | — |
| 1991-05-01 | $12.25 | $14.93 | 1,086,400 | — | — |
| 1991-04-30 | $12.13 | $14.78 | 1,006,000 | — | — |
| 1991-04-29 | $12.19 | $14.85 | 726,800 | — | — |
| 1991-04-26 | $12.41 | $15.12 | 830,000 | — | — |
| 1991-04-25 | $12.31 | $15.01 | 1,367,200 | — | — |
| 1991-04-24 | $12.75 | $15.54 | 811,200 | — | — |
| 1991-04-23 | $12.75 | $15.54 | 815,200 | — | — |
| 1991-04-22 | $13.06 | $15.92 | 425,200 | — | — |
| 1991-04-19 | $13.13 | $16.00 | 416,000 | — | — |
| 1991-04-18 | $13.19 | $15.96 | 752,000 | — | — |
| 1991-04-17 | $13.00 | $15.74 | 1,070,000 | — | — |
| 1991-04-16 | $12.72 | $15.39 | 1,755,200 | — | — |
| 1991-04-15 | $12.81 | $15.51 | 710,800 | — | — |
| 1991-04-12 | $13.25 | $16.04 | 769,200 | — | — |
| 1991-04-11 | $13.28 | $16.08 | 626,400 | — | — |
| 1991-04-10 | $12.97 | $15.70 | 631,600 | — | — |
| 1991-04-09 | $12.94 | $15.66 | 588,400 | — | — |
| 1991-04-08 | $12.94 | $15.66 | 405,600 | — | — |
| 1991-04-05 | $12.97 | $15.70 | 594,800 | — | — |
| 1991-04-04 | $13.25 | $16.04 | 854,400 | — | — |
| 1991-04-03 | $12.84 | $15.55 | 1,139,600 | — | — |
| 1991-04-02 | $12.94 | $15.66 | 1,219,600 | — | — |
| 1991-04-01 | $13.13 | $15.89 | 1,032,000 | — | — |
| 1991-03-28 | $13.22 | $16.00 | 634,000 | — | — |
| 1991-03-27 | $13.50 | $16.34 | 729,600 | — | — |
| 1991-03-26 | $13.13 | $15.89 | 552,000 | — | — |
| 1991-03-25 | $12.56 | $15.21 | 635,600 | — | — |
| 1991-03-22 | $12.50 | $15.13 | 650,400 | — | — |
| 1991-03-21 | $12.50 | $15.13 | 941,200 | — | — |
| 1991-03-20 | $12.31 | $14.90 | 1,201,200 | — | — |
| 1991-03-19 | $12.25 | $14.83 | 348,000 | — | — |
| 1991-03-18 | $12.38 | $14.98 | 386,000 | — | — |
| 1991-03-15 | $12.59 | $15.24 | 744,400 | — | — |
| 1991-03-14 | $12.41 | $15.02 | 521,200 | — | — |
| 1991-03-13 | $12.38 | $14.98 | 414,800 | — | — |
| 1991-03-12 | $12.47 | $15.09 | 270,800 | — | — |
| 1991-03-11 | $12.63 | $15.28 | 345,600 | — | — |
| 1991-03-08 | $12.69 | $15.36 | 286,400 | — | — |
| 1991-03-07 | $12.78 | $15.47 | 486,000 | — | — |
| 1991-03-06 | $12.59 | $15.24 | 865,200 | — | — |
| 1991-03-05 | $12.47 | $15.09 | 544,400 | — | — |
| 1991-03-04 | $12.31 | $14.90 | 536,400 | — | — |
| 1991-03-01 | $12.38 | $14.98 | 536,400 | — | — |
| 1991-02-28 | $12.09 | $14.64 | 519,200 | — | — |
| 1991-02-27 | $11.91 | $14.41 | 596,800 | — | — |
| 1991-02-26 | $12.00 | $14.52 | 402,400 | — | — |
| 1991-02-25 | $11.94 | $14.45 | 800,400 | — | — |
| 1991-02-22 | $11.81 | $14.30 | 2,047,200 | — | — |
| 1991-02-21 | $11.72 | $14.18 | 771,600 | — | — |
| 1991-02-20 | $12.09 | $14.64 | 752,800 | — | — |
| 1991-02-19 | $12.13 | $14.68 | 501,200 | — | — |
| 1991-02-15 | $12.25 | $14.83 | 536,400 | — | — |
| 1991-02-14 | $12.22 | $14.79 | 867,600 | — | — |
| 1991-02-13 | $12.28 | $14.87 | 642,400 | — | — |
| 1991-02-12 | $12.34 | $14.94 | 1,625,600 | — | — |
| 1991-02-11 | $12.47 | $15.09 | 562,800 | — | — |
| 1991-02-08 | $12.19 | $14.75 | 754,800 | — | — |
| 1991-02-07 | $12.13 | $14.68 | 760,000 | — | — |
| 1991-02-06 | $12.13 | $14.68 | 499,600 | — | — |
| 1991-02-05 | $11.69 | $14.15 | 998,400 | — | — |
| 1991-02-04 | $11.56 | $14.00 | 573,200 | — | — |
| 1991-02-01 | $11.31 | $13.69 | 943,600 | — | — |
| 1991-01-31 | $11.44 | $13.84 | 1,159,600 | — | — |
| 1991-01-30 | $11.25 | $13.62 | 1,890,800 | — | — |
| 1991-01-29 | $11.13 | $13.47 | 969,200 | — | — |
| 1991-01-28 | $10.75 | $13.01 | 328,800 | — | — |
| 1991-01-25 | $10.91 | $13.20 | 638,000 | — | — |
| 1991-01-24 | $11.16 | $13.50 | 1,140,400 | — | — |
| 1991-01-23 | $11.16 | $13.50 | 399,600 | — | — |
| 1991-01-22 | $10.94 | $13.24 | 596,000 | — | — |
| 1991-01-21 | $11.06 | $13.39 | 728,400 | — | — |
| 1991-01-18 | $10.72 | $12.97 | 1,362,000 | — | — |
| 1991-01-17 | $10.31 | $12.48 | 1,462,400 | — | — |
| 1991-01-16 | $10.13 | $12.26 | 871,600 | — | — |
| 1991-01-15 | $10.22 | $12.37 | 737,200 | — | — |
| 1991-01-14 | $10.19 | $12.22 | 1,050,000 | — | — |
| 1991-01-11 | $10.13 | $12.15 | 509,600 | — | — |
| 1991-01-10 | $9.75 | $11.70 | 870,800 | — | — |
| 1991-01-09 | $10.06 | $12.07 | 1,251,600 | — | — |
| 1991-01-08 | $10.22 | $12.26 | 888,800 | — | — |
| 1991-01-07 | $10.03 | $12.03 | 258,800 | — | — |
| 1991-01-04 | $10.22 | $12.26 | 698,000 | — | — |
| 1991-01-03 | $9.97 | $11.96 | 894,400 | — | — |
| 1991-01-02 | $10.38 | $12.45 | 544,400 | — | — |