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 | $9.41 | $10.49 | 5,928,839 | — | — |
| 1991-12-30 | $9.44 | $10.53 | 6,307,146 | — | — |
| 1991-12-27 | $9.31 | $10.38 | 4,773,239 | — | — |
| 1991-12-26 | $9.08 | $10.13 | 3,876,736 | — | — |
| 1991-12-24 | $9.14 | $10.18 | 6,622,200 | — | — |
| 1991-12-23 | $9.02 | $10.06 | 8,052,712 | — | — |
| 1991-12-20 | $8.71 | $9.72 | 12,091,232 | — | — |
| 1991-12-19 | $8.93 | $9.96 | 2,997,263 | — | — |
| 1991-12-18 | $9.00 | $10.04 | 3,761,176 | — | — |
| 1991-12-17 | $8.88 | $9.90 | 3,922,960 | — | — |
| 1991-12-16 | $8.97 | $10.00 | 4,191,789 | — | — |
| 1991-12-13 | $8.90 | $9.92 | 4,999,493 | — | — |
| 1991-12-12 | $8.74 | $9.75 | 5,152,762 | — | — |
| 1991-12-11 | $8.58 | $9.57 | 5,133,300 | — | — |
| 1991-12-10 | $8.60 | $9.59 | 3,365,839 | — | — |
| 1991-12-09 | $8.64 | $9.64 | 4,112,722 | — | — |
| 1991-12-06 | $8.67 | $9.67 | 4,439,939 | — | — |
| 1991-12-05 | $8.69 | $9.69 | 2,584,896 | — | — |
| 1991-12-04 | $8.74 | $9.75 | 4,177,192 | — | — |
| 1991-12-03 | $8.80 | $9.81 | 3,991,080 | — | — |
| 1991-12-02 | $8.81 | $9.82 | 5,816,929 | — | — |
| 1991-11-29 | $8.61 | $9.60 | 1,676,229 | — | — |
| 1991-11-27 | $8.61 | $9.60 | 3,558,033 | — | — |
| 1991-11-26 | $8.63 | $9.62 | 7,262,038 | — | — |
| 1991-11-25 | $8.68 | $9.68 | 4,545,768 | — | — |
| 1991-11-22 | $8.70 | $9.70 | 4,377,902 | — | — |
| 1991-11-21 | $8.79 | $9.80 | 4,673,492 | — | — |
| 1991-11-20 | $8.83 | $9.84 | 5,335,226 | — | — |
| 1991-11-19 | $8.77 | $9.77 | 15,665,079 | — | — |
| 1991-11-18 | $8.96 | $9.99 | 8,986,923 | — | — |
| 1991-11-15 | $8.96 | $9.99 | 11,759,149 | — | — |
| 1991-11-14 | $9.20 | $10.25 | 8,181,652 | — | — |
| 1991-11-13 | $9.07 | $10.12 | 12,216,523 | — | — |
| 1991-11-12 | $9.28 | $10.35 | 8,495,489 | — | — |
| 1991-11-11 | $9.42 | $10.51 | 2,502,179 | — | — |
| 1991-11-08 | $9.44 | $10.53 | 4,241,662 | — | — |
| 1991-11-07 | $9.42 | $10.51 | 5,083,426 | — | — |
| 1991-11-06 | $9.29 | $10.36 | 8,044,197 | — | — |
| 1991-11-05 | $9.35 | $10.43 | 10,242,271 | — | — |
| 1991-11-04 | $9.73 | $10.85 | 3,114,040 | — | — |
| 1991-11-01 | $9.90 | $11.03 | 4,297,618 | — | — |
| 1991-10-31 | $9.76 | $10.88 | 3,306,234 | — | — |
| 1991-10-30 | $9.84 | $10.98 | 4,201,521 | — | — |
| 1991-10-29 | $9.93 | $11.07 | 6,848,454 | — | — |
| 1991-10-28 | $9.75 | $10.87 | 3,510,593 | — | — |
| 1991-10-25 | $9.67 | $10.78 | 3,738,064 | — | — |
| 1991-10-24 | $9.74 | $10.86 | 3,601,825 | — | — |
| 1991-10-23 | $9.85 | $10.99 | 3,736,847 | — | — |
| 1991-10-22 | $9.80 | $10.93 | 8,589,154 | — | — |
| 1991-10-21 | $9.72 | $10.84 | 3,169,995 | — | — |
| 1991-10-18 | $9.79 | $10.92 | 6,709,782 | — | — |
| 1991-10-17 | $9.60 | $10.70 | 5,591,891 | — | — |
| 1991-10-16 | $9.66 | $10.77 | 6,239,027 | — | — |
| 1991-10-15 | $9.45 | $10.54 | 2,673,695 | — | — |
| 1991-10-14 | $9.50 | $10.59 | 3,124,987 | — | — |
| 1991-10-11 | $9.47 | $10.56 | 6,715,864 | — | — |
| 1991-10-10 | $9.34 | $10.41 | 3,169,995 | — | — |
| 1991-10-09 | $9.24 | $10.30 | 2,561,784 | — | — |
| 1991-10-08 | $9.34 | $10.41 | 3,058,084 | — | — |
| 1991-10-07 | $9.26 | $10.32 | 3,111,607 | — | — |
| 1991-10-04 | $9.30 | $10.35 | 4,576,178 | — | — |
| 1991-10-03 | $9.25 | $10.30 | 3,044,703 | — | — |
| 1991-10-02 | $9.26 | $10.31 | 3,044,703 | — | — |
| 1991-10-01 | $9.25 | $10.30 | 3,677,243 | — | — |
| 1991-09-30 | $9.37 | $10.43 | 5,740,294 | — | — |
| 1991-09-27 | $9.37 | $10.43 | 3,323,264 | — | — |
| 1991-09-26 | $9.40 | $10.47 | 3,241,764 | — | — |
| 1991-09-25 | $9.33 | $10.39 | 5,082,210 | — | — |
| 1991-09-24 | $9.39 | $10.46 | 4,801,216 | — | — |
| 1991-09-23 | $9.23 | $10.27 | 3,314,749 | — | — |
| 1991-09-20 | $9.10 | $10.13 | 5,557,831 | — | — |
| 1991-09-19 | $9.11 | $10.15 | 5,379,017 | — | — |
| 1991-09-18 | $9.25 | $10.30 | 2,070,350 | — | — |
| 1991-09-17 | $9.37 | $10.43 | 2,414,597 | — | — |
| 1991-09-16 | $9.34 | $10.40 | 3,960,669 | — | — |
| 1991-09-13 | $9.23 | $10.27 | 4,664,977 | — | — |
| 1991-09-12 | $9.29 | $10.34 | 4,436,290 | — | — |
| 1991-09-11 | $9.30 | $10.35 | 3,901,064 | — | — |
| 1991-09-10 | $9.36 | $10.42 | 4,144,349 | — | — |
| 1991-09-09 | $9.50 | $10.57 | 1,947,491 | — | — |
| 1991-09-06 | $9.46 | $10.54 | 3,460,720 | — | — |
| 1991-09-05 | $9.48 | $10.56 | 4,689,306 | — | — |
| 1991-09-04 | $9.45 | $10.52 | 4,454,536 | — | — |
| 1991-09-03 | $9.60 | $10.68 | 2,979,017 | — | — |
| 1991-08-30 | $9.76 | $10.87 | 2,698,023 | — | — |
| 1991-08-29 | $9.73 | $10.83 | 4,776,888 | — | — |
| 1991-08-28 | $9.79 | $10.90 | 2,736,949 | — | — |
| 1991-08-27 | $9.73 | $10.83 | 2,615,307 | — | — |
| 1991-08-26 | $9.78 | $10.89 | 3,207,704 | — | — |
| 1991-08-23 | $9.69 | $10.79 | 5,211,151 | — | — |
| 1991-08-22 | $9.56 | $10.64 | 4,482,514 | — | — |
| 1991-08-21 | $9.62 | $10.71 | 8,092,854 | — | — |
| 1991-08-20 | $9.28 | $10.33 | 6,488,393 | — | — |
| 1991-08-19 | $9.33 | $10.39 | 9,196,148 | — | — |
| 1991-08-16 | $9.61 | $10.70 | 10,615,712 | — | — |
| 1991-08-15 | $9.84 | $10.96 | 4,532,387 | — | — |
| 1991-08-14 | $10.05 | $11.19 | 5,214,800 | — | — |
| 1991-08-13 | $9.94 | $11.06 | 3,930,258 | — | — |
| 1991-08-12 | $9.91 | $11.03 | 2,876,837 | — | — |
| 1991-08-09 | $9.83 | $10.95 | 2,392,701 | — | — |
| 1991-08-08 | $9.85 | $10.97 | 3,432,742 | — | — |
| 1991-08-07 | $9.83 | $10.95 | 3,466,802 | — | — |
| 1991-08-06 | $9.96 | $11.08 | 4,442,372 | — | — |
| 1991-08-05 | $9.84 | $10.96 | 1,829,498 | — | — |
| 1991-08-02 | $9.93 | $11.05 | 3,433,958 | — | — |
| 1991-08-01 | $9.96 | $11.08 | 2,273,492 | — | — |
| 1991-07-31 | $9.93 | $11.05 | 3,287,988 | — | — |
| 1991-07-30 | $9.85 | $10.97 | 4,893,664 | — | — |
| 1991-07-29 | $9.66 | $10.75 | 5,071,262 | — | — |
| 1991-07-26 | $9.64 | $10.73 | 10,496,503 | — | — |
| 1991-07-25 | $9.69 | $10.79 | 4,727,015 | — | — |
| 1991-07-24 | $9.81 | $10.92 | 3,586,011 | — | — |
| 1991-07-23 | $9.98 | $11.11 | 2,609,225 | — | — |
| 1991-07-22 | $10.03 | $11.16 | 2,919,412 | — | — |
| 1991-07-19 | $10.01 | $11.14 | 3,908,363 | — | — |
| 1991-07-18 | $10.01 | $11.14 | 4,660,112 | — | — |
| 1991-07-17 | $9.88 | $10.99 | 2,407,299 | — | — |
| 1991-07-16 | $9.98 | $11.11 | 2,221,186 | — | — |
| 1991-07-15 | $10.04 | $11.18 | 3,126,204 | — | — |
| 1991-07-12 | $10.05 | $11.19 | 5,118,702 | — | — |
| 1991-07-11 | $9.97 | $11.10 | 4,504,410 | — | — |
| 1991-07-10 | $9.85 | $10.97 | 6,288,900 | — | — |
| 1991-07-09 | $9.83 | $10.95 | 4,492,245 | — | — |
| 1991-07-08 | $9.81 | $10.92 | 4,184,491 | — | — |
| 1991-07-05 | $9.74 | $10.83 | 2,873,188 | — | — |
| 1991-07-03 | $9.73 | $10.82 | 8,456,564 | — | — |
| 1991-07-02 | $9.77 | $10.86 | 9,683,933 | — | — |
| 1991-07-01 | $9.35 | $10.39 | 4,156,513 | — | — |
| 1991-06-28 | $9.17 | $10.19 | 4,341,409 | — | — |
| 1991-06-27 | $9.10 | $10.12 | 4,078,662 | — | — |
| 1991-06-26 | $9.20 | $10.22 | 4,863,254 | — | — |
| 1991-06-25 | $9.28 | $10.31 | 4,896,097 | — | — |
| 1991-06-24 | $9.23 | $10.26 | 5,842,473 | — | — |
| 1991-06-21 | $9.31 | $10.35 | 5,698,936 | — | — |
| 1991-06-20 | $9.31 | $10.35 | 5,846,123 | — | — |
| 1991-06-19 | $9.33 | $10.37 | 6,343,639 | — | — |
| 1991-06-18 | $9.47 | $10.53 | 4,211,252 | — | — |
| 1991-06-17 | $9.52 | $10.58 | 2,150,634 | — | — |
| 1991-06-14 | $9.59 | $10.66 | 5,059,098 | — | — |
| 1991-06-13 | $9.53 | $10.59 | 3,922,960 | — | — |
| 1991-06-12 | $9.53 | $10.59 | 3,853,624 | — | — |
| 1991-06-11 | $9.58 | $10.65 | 3,745,362 | — | — |
| 1991-06-10 | $9.59 | $10.66 | 2,885,352 | — | — |
| 1991-06-07 | $9.51 | $10.57 | 5,825,443 | — | — |
| 1991-06-06 | $9.45 | $10.51 | 4,778,104 | — | — |
| 1991-06-05 | $9.68 | $10.76 | 6,258,490 | — | — |
| 1991-06-04 | $9.66 | $10.74 | 4,893,664 | — | — |
| 1991-06-03 | $9.70 | $10.78 | 8,196,249 | — | — |
| 1991-05-31 | $9.54 | $10.60 | 14,318,500 | — | — |
| 1991-05-30 | $9.60 | $10.67 | 19,360,568 | — | — |
| 1991-05-29 | $9.76 | $10.85 | 6,647,745 | — | — |
| 1991-05-28 | $9.94 | $11.05 | 4,210,035 | — | — |
| 1991-05-24 | $9.92 | $11.02 | 6,919,007 | — | — |
| 1991-05-23 | $9.91 | $11.01 | 5,037,202 | — | — |
| 1991-05-22 | $9.89 | $10.99 | 4,200,304 | — | — |
| 1991-05-21 | $9.92 | $11.02 | 4,529,954 | — | — |
| 1991-05-20 | $9.92 | $11.02 | 3,617,638 | — | — |
| 1991-05-17 | $9.85 | $10.95 | 5,192,904 | — | — |
| 1991-05-16 | $9.84 | $10.94 | 2,735,732 | — | — |
| 1991-05-15 | $9.73 | $10.82 | 4,514,141 | — | — |
| 1991-05-14 | $9.90 | $11.00 | 4,144,349 | — | — |
| 1991-05-13 | $9.99 | $11.10 | 3,247,846 | — | — |
| 1991-05-10 | $9.94 | $11.05 | 4,257,476 | — | — |
| 1991-05-09 | $10.13 | $11.26 | 5,698,936 | — | — |
| 1991-05-08 | $9.84 | $10.94 | 6,945,768 | — | — |
| 1991-05-07 | $9.85 | $10.95 | 8,258,287 | — | — |
| 1991-05-06 | $10.05 | $11.17 | 7,246,224 | — | — |
| 1991-05-03 | $9.92 | $11.02 | 5,914,242 | — | — |
| 1991-05-02 | $9.69 | $10.77 | 5,701,368 | — | — |
| 1991-05-01 | $9.67 | $10.75 | 5,073,695 | — | — |
| 1991-04-30 | $9.46 | $10.52 | 7,617,233 | — | — |
| 1991-04-29 | $9.44 | $10.50 | 7,742,524 | — | — |
| 1991-04-26 | $9.45 | $10.51 | 10,127,927 | — | — |
| 1991-04-25 | $9.46 | $10.52 | 3,083,629 | — | — |
| 1991-04-24 | $9.70 | $10.78 | 2,280,791 | — | — |
| 1991-04-23 | $9.78 | $10.87 | 3,354,891 | — | — |
| 1991-04-22 | $9.62 | $10.69 | 3,010,644 | — | — |
| 1991-04-19 | $9.64 | $10.71 | 6,977,395 | — | — |
| 1991-04-18 | $9.84 | $10.94 | 4,418,044 | — | — |
| 1991-04-17 | $9.95 | $11.06 | 6,872,783 | — | — |
| 1991-04-16 | $9.92 | $11.02 | 5,456,868 | — | — |
| 1991-04-15 | $9.57 | $10.63 | 4,107,856 | — | — |
| 1991-04-12 | $9.50 | $10.55 | 4,370,603 | — | — |
| 1991-04-11 | $9.45 | $10.51 | 6,557,729 | — | — |
| 1991-04-10 | $9.54 | $10.60 | 5,372,935 | — | — |
| 1991-04-09 | $9.64 | $10.71 | 4,448,454 | — | — |
| 1991-04-08 | $9.76 | $10.85 | 2,505,829 | — | — |
| 1991-04-05 | $9.83 | $10.91 | 4,138,267 | — | — |
| 1991-04-04 | $9.93 | $11.02 | 5,065,180 | — | — |
| 1991-04-03 | $9.89 | $10.97 | 3,803,751 | — | — |
| 1991-04-02 | $9.88 | $10.96 | 3,408,414 | — | — |
| 1991-04-01 | $9.65 | $10.71 | 2,749,113 | — | — |
| 1991-03-28 | $9.78 | $10.86 | 2,148,201 | — | — |
| 1991-03-27 | $9.80 | $10.88 | 5,189,255 | — | — |
| 1991-03-26 | $9.80 | $10.88 | 4,784,187 | — | — |
| 1991-03-25 | $9.50 | $10.54 | 8,684,034 | — | — |
| 1991-03-22 | $9.78 | $10.86 | 4,747,694 | — | — |
| 1991-03-21 | $9.71 | $10.78 | 4,582,261 | — | — |
| 1991-03-20 | $10.02 | $11.12 | 4,289,103 | — | — |
| 1991-03-19 | $9.96 | $11.05 | 5,677,040 | — | — |
| 1991-03-18 | $10.13 | $11.25 | 2,792,904 | — | — |
| 1991-03-15 | $10.13 | $11.25 | 7,931,069 | — | — |
| 1991-03-14 | $10.17 | $11.29 | 6,383,781 | — | — |
| 1991-03-13 | $10.29 | $11.42 | 3,957,020 | — | — |
| 1991-03-12 | $10.17 | $11.29 | 4,095,692 | — | — |
| 1991-03-11 | $10.36 | $11.50 | 3,684,541 | — | — |
| 1991-03-08 | $10.47 | $11.62 | 4,481,298 | — | — |
| 1991-03-07 | $10.44 | $11.59 | 5,315,763 | — | — |
| 1991-03-06 | $10.41 | $11.55 | 8,433,452 | — | — |
| 1991-03-05 | $10.28 | $11.41 | 6,574,759 | — | — |
| 1991-03-04 | $10.03 | $11.13 | 4,591,992 | — | — |
| 1991-03-01 | $10.18 | $11.30 | 4,533,604 | — | — |
| 1991-02-28 | $10.14 | $11.26 | 6,922,656 | — | — |
| 1991-02-27 | $10.19 | $11.31 | 6,183,071 | — | — |
| 1991-02-26 | $9.98 | $11.07 | 5,334,009 | — | — |
| 1991-02-25 | $10.15 | $11.27 | 6,403,244 | — | — |
| 1991-02-22 | $9.99 | $11.09 | 11,900,253 | — | — |
| 1991-02-21 | $9.76 | $10.84 | 6,470,147 | — | — |
| 1991-02-20 | $9.64 | $10.70 | 4,845,008 | — | — |
| 1991-02-19 | $9.75 | $10.82 | 7,367,866 | — | — |
| 1991-02-15 | $9.69 | $10.76 | 7,348,403 | — | — |
| 1991-02-14 | $9.70 | $10.77 | 8,204,764 | — | — |
| 1991-02-13 | $10.00 | $11.10 | 6,541,916 | — | — |
| 1991-02-12 | $9.84 | $10.93 | 14,339,179 | — | — |
| 1991-02-11 | $9.70 | $10.77 | 5,449,569 | — | — |
| 1991-02-08 | $9.51 | $10.55 | 6,719,513 | — | — |
| 1991-02-07 | $9.63 | $10.69 | 9,780,030 | — | — |
| 1991-02-06 | $9.74 | $10.81 | 11,614,394 | — | — |
| 1991-02-05 | $9.82 | $10.90 | 16,396,148 | — | — |
| 1991-02-04 | $9.57 | $10.62 | 13,567,968 | — | — |
| 1991-02-01 | $9.13 | $10.13 | 14,829,397 | — | — |
| 1991-01-31 | $8.90 | $9.88 | 7,903,092 | — | — |
| 1991-01-30 | $8.89 | $9.87 | 14,500,963 | — | — |
| 1991-01-29 | $8.45 | $9.38 | 6,412,975 | — | — |
| 1991-01-28 | $8.40 | $9.32 | 4,396,148 | — | — |
| 1991-01-25 | $8.36 | $9.28 | 9,209,529 | — | — |
| 1991-01-24 | $8.18 | $9.08 | 11,568,170 | — | — |
| 1991-01-23 | $8.31 | $9.23 | 5,192,904 | — | — |
| 1991-01-22 | $8.18 | $9.08 | 6,991,992 | — | — |
| 1991-01-21 | $8.39 | $9.31 | 3,449,772 | — | — |
| 1991-01-18 | $8.48 | $9.41 | 11,333,401 | — | — |
| 1991-01-17 | $8.36 | $9.28 | 17,584,592 | — | — |
| 1991-01-16 | $7.90 | $8.77 | 5,028,687 | — | — |
| 1991-01-15 | $7.73 | $8.58 | 3,346,376 | — | — |
| 1991-01-14 | $7.79 | $8.65 | 4,666,194 | — | — |
| 1991-01-11 | $7.85 | $8.70 | 3,802,534 | — | — |
| 1991-01-10 | $7.87 | $8.72 | 3,929,042 | — | — |
| 1991-01-09 | $7.77 | $8.61 | 9,159,655 | — | — |
| 1991-01-08 | $7.83 | $8.68 | 11,339,483 | — | — |
| 1991-01-07 | $8.01 | $8.87 | 5,685,555 | — | — |
| 1991-01-04 | $8.23 | $9.12 | 5,931,272 | — | — |
| 1991-01-03 | $8.26 | $9.16 | 6,119,818 | — | — |
| 1991-01-02 | $8.30 | $9.20 | 4,917,993 | — | — |