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
- 1980-03-17 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 | $17.67 | $23.36 | 134,700 | — | — |
| 1991-12-30 | $17.50 | $23.14 | 27,900 | — | — |
| 1991-12-27 | $16.75 | $22.15 | 7,200 | — | — |
| 1991-12-26 | $16.75 | $22.15 | 12,150 | — | — |
| 1991-12-24 | $16.67 | $22.04 | 19,200 | — | — |
| 1991-12-23 | $16.67 | $22.04 | 37,950 | — | — |
| 1991-12-20 | $16.50 | $21.82 | 25,350 | — | — |
| 1991-12-19 | $16.42 | $21.71 | 44,550 | — | — |
| 1991-12-18 | $16.58 | $21.93 | 36,150 | — | — |
| 1991-12-17 | $15.75 | $20.83 | 30,450 | — | — |
| 1991-12-16 | $15.58 | $20.61 | 18,450 | — | — |
| 1991-12-13 | $15.50 | $20.50 | 12,900 | — | — |
| 1991-12-12 | $15.50 | $20.50 | 13,500 | — | — |
| 1991-12-11 | $15.50 | $20.50 | 21,750 | — | — |
| 1991-12-10 | $15.25 | $20.17 | 5,400 | — | — |
| 1991-12-09 | $15.17 | $20.05 | 11,850 | — | — |
| 1991-12-06 | $15.25 | $20.17 | 6,000 | — | — |
| 1991-12-05 | $15.25 | $20.17 | 15,000 | — | — |
| 1991-12-04 | $15.33 | $20.28 | 27,900 | — | — |
| 1991-12-03 | $15.33 | $20.28 | 18,900 | — | — |
| 1991-12-02 | $15.42 | $20.11 | 9,000 | — | — |
| 1991-11-29 | $15.50 | $20.22 | 10,200 | — | — |
| 1991-11-27 | $15.25 | $19.89 | 33,000 | — | — |
| 1991-11-26 | $15.08 | $19.68 | 24,450 | — | — |
| 1991-11-25 | $14.83 | $19.35 | 10,500 | — | — |
| 1991-11-22 | $14.75 | $19.24 | 43,950 | — | — |
| 1991-11-21 | $14.67 | $19.13 | 67,950 | — | — |
| 1991-11-20 | $14.83 | $19.35 | 40,050 | — | — |
| 1991-11-19 | $14.83 | $19.35 | 22,500 | — | — |
| 1991-11-18 | $15.17 | $19.79 | 15,000 | — | — |
| 1991-11-15 | $15.25 | $19.89 | 15,150 | — | — |
| 1991-11-14 | $15.25 | $19.89 | 36,600 | — | — |
| 1991-11-13 | $14.83 | $19.35 | 15,900 | — | — |
| 1991-11-12 | $14.83 | $19.35 | 14,850 | — | — |
| 1991-11-11 | $14.75 | $19.24 | 24,450 | — | — |
| 1991-11-08 | $14.58 | $19.03 | 6,000 | — | — |
| 1991-11-07 | $14.67 | $19.13 | 14,550 | — | — |
| 1991-11-06 | $14.75 | $19.24 | 37,500 | — | — |
| 1991-11-05 | $14.75 | $19.24 | 8,550 | — | — |
| 1991-11-04 | $14.75 | $19.24 | 13,650 | — | — |
| 1991-11-01 | $14.50 | $18.92 | 51,750 | — | — |
| 1991-10-31 | $14.42 | $18.81 | 46,800 | — | — |
| 1991-10-30 | $14.58 | $19.03 | 45,300 | — | — |
| 1991-10-29 | $14.58 | $19.03 | 27,600 | — | — |
| 1991-10-28 | $14.67 | $19.13 | 6,450 | — | — |
| 1991-10-25 | $14.50 | $18.92 | 55,200 | — | — |
| 1991-10-24 | $14.42 | $18.81 | 9,900 | — | — |
| 1991-10-23 | $14.42 | $18.81 | 16,350 | — | — |
| 1991-10-22 | $14.58 | $19.03 | 9,450 | — | — |
| 1991-10-21 | $14.58 | $19.03 | 9,150 | — | — |
| 1991-10-18 | $14.50 | $18.92 | 13,950 | — | — |
| 1991-10-17 | $14.50 | $18.92 | 10,500 | — | — |
| 1991-10-16 | $14.58 | $19.03 | 18,000 | — | — |
| 1991-10-15 | $14.67 | $19.13 | 31,950 | — | — |
| 1991-10-14 | $14.50 | $18.92 | 8,250 | — | — |
| 1991-10-11 | $14.58 | $19.03 | 6,000 | — | — |
| 1991-10-10 | $14.58 | $19.03 | 45,750 | — | — |
| 1991-10-09 | $14.75 | $19.24 | 4,650 | — | — |
| 1991-10-08 | $14.67 | $19.13 | 10,950 | — | — |
| 1991-10-07 | $14.67 | $19.13 | 43,650 | — | — |
| 1991-10-04 | $14.67 | $19.13 | 11,250 | — | — |
| 1991-10-03 | $14.58 | $19.03 | 7,050 | — | — |
| 1991-10-02 | $14.67 | $19.13 | 8,400 | — | — |
| 1991-10-01 | $14.58 | $19.03 | 24,900 | — | — |
| 1991-09-30 | $14.67 | $19.13 | 68,850 | — | — |
| 1991-09-27 | $14.17 | $18.48 | 15,600 | — | — |
| 1991-09-26 | $14.00 | $18.26 | 18,750 | — | — |
| 1991-09-25 | $13.92 | $18.16 | 12,600 | — | — |
| 1991-09-24 | $14.00 | $18.26 | 21,600 | — | — |
| 1991-09-23 | $13.75 | $17.94 | 9,600 | — | — |
| 1991-09-20 | $13.67 | $17.83 | 10,650 | — | — |
| 1991-09-19 | $13.67 | $17.83 | 16,950 | — | — |
| 1991-09-18 | $13.67 | $17.83 | 8,550 | — | — |
| 1991-09-17 | $13.75 | $17.94 | 12,600 | — | — |
| 1991-09-16 | $13.75 | $17.94 | 6,150 | — | — |
| 1991-09-13 | $13.67 | $17.83 | 13,050 | — | — |
| 1991-09-12 | $13.83 | $18.05 | 10,050 | — | — |
| 1991-09-11 | $13.67 | $17.83 | 8,400 | — | — |
| 1991-09-10 | $13.75 | $17.94 | 17,550 | — | — |
| 1991-09-09 | $13.83 | $18.05 | 13,350 | — | — |
| 1991-09-06 | $13.83 | $18.05 | 26,100 | — | — |
| 1991-09-05 | $13.83 | $18.05 | 19,200 | — | — |
| 1991-09-04 | $13.83 | $18.05 | 11,100 | — | — |
| 1991-09-03 | $13.75 | $17.94 | 11,100 | — | — |
| 1991-08-30 | $13.92 | $17.90 | 11,100 | — | — |
| 1991-08-29 | $13.83 | $17.80 | 15,450 | — | — |
| 1991-08-28 | $13.83 | $17.80 | 12,900 | — | — |
| 1991-08-27 | $13.75 | $17.69 | 18,450 | — | — |
| 1991-08-26 | $13.58 | $17.47 | 13,650 | — | — |
| 1991-08-23 | $13.50 | $17.37 | 22,800 | — | — |
| 1991-08-22 | $13.50 | $17.37 | 21,300 | — | — |
| 1991-08-21 | $13.58 | $17.47 | 13,950 | — | — |
| 1991-08-20 | $13.50 | $17.37 | 9,000 | — | — |
| 1991-08-19 | $13.67 | $17.58 | 19,650 | — | — |
| 1991-08-16 | $13.67 | $17.58 | 12,600 | — | — |
| 1991-08-15 | $13.67 | $17.58 | 14,850 | — | — |
| 1991-08-14 | $13.67 | $17.58 | 4,650 | — | — |
| 1991-08-13 | $13.67 | $17.58 | 17,100 | — | — |
| 1991-08-12 | $13.50 | $17.37 | 19,500 | — | — |
| 1991-08-09 | $13.50 | $17.37 | 13,050 | — | — |
| 1991-08-08 | $13.42 | $17.26 | 18,000 | — | — |
| 1991-08-07 | $13.42 | $17.26 | 9,150 | — | — |
| 1991-08-06 | $13.42 | $17.26 | 21,900 | — | — |
| 1991-08-05 | $13.58 | $17.47 | 11,850 | — | — |
| 1991-08-02 | $13.50 | $17.37 | 7,500 | — | — |
| 1991-08-01 | $13.42 | $17.26 | 13,950 | — | — |
| 1991-07-31 | $13.50 | $17.37 | 51,750 | — | — |
| 1991-07-30 | $13.50 | $17.37 | 11,250 | — | — |
| 1991-07-29 | $13.67 | $17.58 | 10,050 | — | — |
| 1991-07-26 | $13.58 | $17.47 | 9,450 | — | — |
| 1991-07-25 | $13.58 | $17.47 | 26,250 | — | — |
| 1991-07-24 | $13.42 | $17.26 | 24,900 | — | — |
| 1991-07-23 | $13.33 | $17.15 | 18,450 | — | — |
| 1991-07-22 | $13.58 | $17.47 | 12,450 | — | — |
| 1991-07-19 | $13.50 | $17.37 | 10,200 | — | — |
| 1991-07-18 | $13.42 | $17.26 | 7,950 | — | — |
| 1991-07-17 | $13.42 | $17.26 | 21,450 | — | — |
| 1991-07-16 | $13.50 | $17.37 | 23,850 | — | — |
| 1991-07-15 | $13.33 | $17.15 | 42,450 | — | — |
| 1991-07-12 | $13.08 | $16.83 | 8,700 | — | — |
| 1991-07-11 | $13.17 | $16.94 | 13,200 | — | — |
| 1991-07-10 | $13.08 | $16.83 | 9,300 | — | — |
| 1991-07-09 | $13.17 | $16.94 | 35,850 | — | — |
| 1991-07-08 | $13.25 | $17.05 | 15,150 | — | — |
| 1991-07-05 | $13.25 | $17.05 | 7,500 | — | — |
| 1991-07-03 | $13.17 | $16.94 | 10,650 | — | — |
| 1991-07-02 | $13.17 | $16.94 | 15,000 | — | — |
| 1991-07-01 | $13.25 | $17.05 | 25,950 | — | — |
| 1991-06-28 | $13.25 | $17.05 | 54,000 | — | — |
| 1991-06-27 | $13.17 | $16.94 | 23,100 | — | — |
| 1991-06-26 | $13.00 | $16.72 | 14,250 | — | — |
| 1991-06-25 | $13.08 | $16.83 | 19,650 | — | — |
| 1991-06-24 | $13.17 | $16.94 | 10,500 | — | — |
| 1991-06-21 | $13.25 | $17.05 | 23,550 | — | — |
| 1991-06-20 | $13.08 | $16.83 | 25,500 | — | — |
| 1991-06-19 | $13.25 | $17.05 | 8,400 | — | — |
| 1991-06-18 | $13.17 | $16.94 | 10,800 | — | — |
| 1991-06-17 | $12.83 | $16.51 | 28,200 | — | — |
| 1991-06-14 | $12.92 | $16.62 | 79,650 | — | — |
| 1991-06-13 | $13.08 | $16.83 | 20,250 | — | — |
| 1991-06-12 | $13.17 | $16.94 | 18,750 | — | — |
| 1991-06-11 | $13.25 | $17.05 | 28,200 | — | — |
| 1991-06-10 | $13.33 | $17.15 | 22,500 | — | — |
| 1991-06-07 | $13.50 | $17.37 | 11,400 | — | — |
| 1991-06-06 | $13.50 | $17.37 | 12,000 | — | — |
| 1991-06-05 | $13.50 | $17.37 | 29,250 | — | — |
| 1991-06-04 | $13.42 | $17.26 | 11,400 | — | — |
| 1991-06-03 | $13.50 | $17.37 | 34,200 | — | — |
| 1991-05-31 | $13.67 | $17.33 | 42,000 | — | — |
| 1991-05-30 | $13.58 | $17.23 | 17,550 | — | — |
| 1991-05-29 | $13.50 | $17.12 | 42,750 | — | — |
| 1991-05-28 | $13.42 | $17.02 | 48,450 | — | — |
| 1991-05-24 | $13.58 | $17.23 | 7,500 | — | — |
| 1991-05-23 | $13.42 | $17.02 | 23,550 | — | — |
| 1991-05-22 | $13.42 | $17.02 | 63,600 | — | — |
| 1991-05-21 | $13.50 | $17.12 | 45,450 | — | — |
| 1991-05-20 | $13.25 | $16.80 | 35,850 | — | — |
| 1991-05-17 | $13.33 | $16.91 | 36,150 | — | — |
| 1991-05-16 | $13.25 | $16.80 | 79,500 | — | — |
| 1991-05-15 | $13.33 | $16.91 | 122,850 | — | — |
| 1991-05-14 | $13.50 | $17.12 | 45,300 | — | — |
| 1991-05-13 | $13.58 | $17.23 | 76,350 | — | — |
| 1991-05-10 | $13.50 | $17.12 | 537,150 | — | — |
| 1991-05-09 | $13.83 | $17.54 | 32,400 | — | — |
| 1991-05-08 | $13.83 | $17.54 | 21,000 | — | — |
| 1991-05-07 | $13.75 | $17.44 | 41,100 | — | — |
| 1991-05-06 | $13.83 | $17.54 | 24,900 | — | — |
| 1991-05-03 | $13.75 | $17.44 | 24,900 | — | — |
| 1991-05-02 | $13.67 | $17.33 | 17,850 | — | — |
| 1991-05-01 | $13.92 | $17.65 | 12,300 | — | — |
| 1991-04-30 | $13.83 | $17.54 | 15,150 | — | — |
| 1991-04-29 | $13.75 | $17.44 | 24,300 | — | — |
| 1991-04-26 | $13.92 | $17.65 | 9,600 | — | — |
| 1991-04-25 | $14.25 | $18.07 | 16,500 | — | — |
| 1991-04-24 | $14.25 | $18.07 | 19,200 | — | — |
| 1991-04-23 | $14.50 | $18.39 | 17,550 | — | — |
| 1991-04-22 | $14.67 | $18.60 | 15,150 | — | — |
| 1991-04-19 | $15.00 | $19.02 | 11,850 | — | — |
| 1991-04-18 | $15.00 | $19.02 | 7,050 | — | — |
| 1991-04-17 | $14.92 | $18.92 | 15,450 | — | — |
| 1991-04-16 | $14.83 | $18.81 | 6,000 | — | — |
| 1991-04-15 | $14.83 | $18.81 | 14,550 | — | — |
| 1991-04-12 | $14.75 | $18.71 | 48,300 | — | — |
| 1991-04-11 | $14.67 | $18.60 | 5,700 | — | — |
| 1991-04-10 | $14.75 | $18.71 | 12,150 | — | — |
| 1991-04-09 | $14.67 | $18.60 | 19,200 | — | — |
| 1991-04-08 | $14.75 | $18.71 | 16,500 | — | — |
| 1991-04-05 | $14.92 | $18.92 | 16,050 | — | — |
| 1991-04-04 | $15.17 | $19.24 | 32,550 | — | — |
| 1991-04-03 | $15.33 | $19.45 | 39,900 | — | — |
| 1991-04-02 | $15.33 | $19.45 | 42,300 | — | — |
| 1991-04-01 | $14.67 | $18.60 | 24,600 | — | — |
| 1991-03-28 | $14.33 | $18.18 | 8,100 | — | — |
| 1991-03-27 | $14.08 | $17.86 | 23,400 | — | — |
| 1991-03-26 | $13.83 | $17.54 | 16,350 | — | — |
| 1991-03-25 | $14.00 | $17.76 | 24,750 | — | — |
| 1991-03-22 | $14.00 | $17.76 | 7,800 | — | — |
| 1991-03-21 | $13.67 | $17.33 | 10,500 | — | — |
| 1991-03-20 | $13.50 | $17.12 | 14,400 | — | — |
| 1991-03-19 | $13.33 | $16.91 | 6,150 | — | — |
| 1991-03-18 | $13.33 | $16.91 | 15,600 | — | — |
| 1991-03-15 | $13.25 | $16.80 | 16,050 | — | — |
| 1991-03-14 | $13.42 | $17.02 | 10,950 | — | — |
| 1991-03-13 | $13.33 | $16.91 | 18,750 | — | — |
| 1991-03-12 | $13.08 | $16.59 | 9,450 | — | — |
| 1991-03-11 | $13.17 | $16.70 | 6,450 | — | — |
| 1991-03-08 | $13.25 | $16.80 | 14,250 | — | — |
| 1991-03-07 | $13.00 | $16.49 | 17,400 | — | — |
| 1991-03-06 | $12.83 | $16.28 | 24,300 | — | — |
| 1991-03-05 | $12.67 | $16.06 | 13,350 | — | — |
| 1991-03-04 | $12.67 | $16.06 | 13,050 | — | — |
| 1991-03-01 | $12.75 | $15.93 | 21,750 | — | — |
| 1991-02-28 | $12.92 | $16.13 | 34,800 | — | — |
| 1991-02-27 | $12.92 | $16.13 | 9,600 | — | — |
| 1991-02-26 | $12.92 | $16.13 | 13,050 | — | — |
| 1991-02-25 | $13.08 | $16.34 | 12,600 | — | — |
| 1991-02-22 | $13.08 | $16.34 | 8,250 | — | — |
| 1991-02-21 | $13.17 | $16.45 | 18,000 | — | — |
| 1991-02-20 | $12.92 | $16.13 | 12,750 | — | — |
| 1991-02-19 | $13.08 | $16.34 | 19,350 | — | — |
| 1991-02-15 | $13.08 | $16.34 | 19,500 | — | — |
| 1991-02-14 | $13.17 | $16.45 | 24,150 | — | — |
| 1991-02-13 | $12.92 | $16.13 | 10,500 | — | — |
| 1991-02-12 | $12.83 | $16.03 | 20,850 | — | — |
| 1991-02-11 | $12.58 | $15.72 | 36,000 | — | — |
| 1991-02-08 | $12.42 | $15.51 | 20,100 | — | — |
| 1991-02-07 | $12.50 | $15.61 | 19,500 | — | — |
| 1991-02-06 | $12.08 | $15.09 | 43,350 | — | — |
| 1991-02-05 | $12.00 | $14.99 | 5,700 | — | — |
| 1991-02-04 | $12.00 | $14.99 | 19,800 | — | — |
| 1991-02-01 | $11.92 | $14.88 | 8,850 | — | — |
| 1991-01-31 | $12.08 | $15.09 | 21,750 | — | — |
| 1991-01-30 | $12.08 | $15.09 | 34,950 | — | — |
| 1991-01-29 | $12.00 | $14.99 | 8,850 | — | — |
| 1991-01-28 | $11.75 | $14.68 | 4,650 | — | — |
| 1991-01-25 | $11.67 | $14.57 | 3,150 | — | — |
| 1991-01-24 | $11.75 | $14.68 | 31,200 | — | — |
| 1991-01-23 | $11.50 | $14.36 | 8,550 | — | — |
| 1991-01-22 | $11.58 | $14.47 | 7,050 | — | — |
| 1991-01-21 | $11.33 | $14.16 | 2,400 | — | — |
| 1991-01-18 | $11.42 | $14.26 | 4,500 | — | — |
| 1991-01-17 | $11.50 | $14.36 | 38,250 | — | — |
| 1991-01-16 | $11.17 | $13.95 | 8,100 | — | — |
| 1991-01-15 | $11.08 | $13.84 | 6,900 | — | — |
| 1991-01-14 | $11.08 | $13.84 | 16,650 | — | — |
| 1991-01-11 | $11.17 | $13.95 | 6,600 | — | — |
| 1991-01-10 | $11.00 | $13.74 | 30,900 | — | — |
| 1991-01-09 | $11.25 | $14.05 | 11,250 | — | — |
| 1991-01-08 | $11.33 | $14.16 | 7,050 | — | — |
| 1991-01-07 | $11.25 | $14.05 | 26,100 | — | — |
| 1991-01-04 | $11.42 | $14.26 | 9,000 | — | — |
| 1991-01-03 | $11.58 | $14.47 | 50,400 | — | — |
| 1991-01-02 | $11.25 | $14.05 | 16,350 | — | — |