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 | $14.44 | $16.42 | 44,600 | — | — |
| 1991-12-30 | $14.38 | $16.35 | 102,600 | — | — |
| 1991-12-27 | $14.63 | $16.63 | 29,600 | — | — |
| 1991-12-26 | $14.44 | $16.42 | 24,200 | — | — |
| 1991-12-24 | $14.50 | $16.49 | 29,000 | — | — |
| 1991-12-23 | $15.00 | $17.06 | 85,800 | — | — |
| 1991-12-20 | $14.56 | $16.56 | 79,800 | — | — |
| 1991-12-19 | $14.00 | $15.92 | 36,600 | — | — |
| 1991-12-18 | $14.50 | $16.49 | 14,000 | — | — |
| 1991-12-17 | $14.44 | $16.42 | 32,800 | — | — |
| 1991-12-16 | $14.75 | $16.78 | 78,000 | — | — |
| 1991-12-13 | $14.19 | $16.14 | 181,800 | — | — |
| 1991-12-12 | $13.25 | $15.07 | 57,600 | — | — |
| 1991-12-11 | $13.44 | $15.28 | 46,800 | — | — |
| 1991-12-10 | $13.75 | $15.64 | 240,400 | — | — |
| 1991-12-09 | $13.75 | $15.64 | 122,800 | — | — |
| 1991-12-06 | $14.31 | $16.20 | 30,600 | — | — |
| 1991-12-05 | $13.81 | $15.64 | 21,200 | — | — |
| 1991-12-04 | $13.75 | $15.57 | 43,600 | — | — |
| 1991-12-03 | $13.63 | $15.42 | 45,800 | — | — |
| 1991-12-02 | $13.56 | $15.35 | 104,000 | — | — |
| 1991-11-29 | $13.31 | $15.07 | 26,000 | — | — |
| 1991-11-27 | $13.56 | $15.35 | 31,400 | — | — |
| 1991-11-26 | $13.50 | $15.28 | 34,200 | — | — |
| 1991-11-25 | $13.38 | $15.14 | 107,600 | — | — |
| 1991-11-22 | $13.56 | $15.35 | 4,200 | — | — |
| 1991-11-21 | $13.56 | $15.35 | 31,800 | — | — |
| 1991-11-20 | $13.44 | $15.21 | 97,200 | — | — |
| 1991-11-19 | $13.69 | $15.49 | 57,600 | — | — |
| 1991-11-18 | $13.88 | $15.71 | 277,200 | — | — |
| 1991-11-15 | $13.94 | $15.78 | 54,000 | — | — |
| 1991-11-14 | $14.69 | $16.63 | 70,600 | — | — |
| 1991-11-13 | $14.50 | $16.41 | 53,800 | — | — |
| 1991-11-12 | $14.56 | $16.49 | 36,200 | — | — |
| 1991-11-11 | $14.19 | $16.06 | 45,000 | — | — |
| 1991-11-08 | $14.13 | $15.99 | 24,200 | — | — |
| 1991-11-07 | $13.94 | $15.78 | 36,200 | — | — |
| 1991-11-06 | $14.06 | $15.92 | 100,200 | — | — |
| 1991-11-05 | $13.56 | $15.35 | 32,200 | — | — |
| 1991-11-04 | $13.75 | $15.57 | 45,800 | — | — |
| 1991-11-01 | $13.81 | $15.64 | 87,800 | — | — |
| 1991-10-31 | $13.63 | $15.42 | 28,200 | — | — |
| 1991-10-30 | $13.50 | $15.28 | 71,600 | — | — |
| 1991-10-29 | $13.25 | $15.00 | 36,000 | — | — |
| 1991-10-28 | $13.31 | $15.07 | 96,200 | — | — |
| 1991-10-25 | $12.88 | $14.58 | 27,800 | — | — |
| 1991-10-24 | $12.94 | $14.65 | 51,200 | — | — |
| 1991-10-23 | $13.00 | $14.72 | 157,000 | — | — |
| 1991-10-22 | $13.19 | $14.93 | 77,600 | — | — |
| 1991-10-21 | $13.06 | $14.79 | 113,400 | — | — |
| 1991-10-18 | $12.69 | $14.36 | 212,600 | — | — |
| 1991-10-17 | $13.00 | $14.72 | 51,600 | — | — |
| 1991-10-16 | $13.00 | $14.72 | 157,000 | — | — |
| 1991-10-15 | $12.19 | $13.80 | 340,200 | — | — |
| 1991-10-14 | $11.75 | $13.30 | 15,000 | — | — |
| 1991-10-11 | $11.81 | $13.37 | 35,200 | — | — |
| 1991-10-10 | $11.44 | $12.95 | 79,800 | — | — |
| 1991-10-09 | $11.56 | $13.09 | 99,400 | — | — |
| 1991-10-08 | $11.75 | $13.30 | 22,800 | — | — |
| 1991-10-07 | $11.69 | $13.23 | 46,600 | — | — |
| 1991-10-04 | $11.75 | $13.30 | 178,600 | — | — |
| 1991-10-03 | $11.88 | $13.44 | 211,200 | — | — |
| 1991-10-02 | $12.25 | $13.87 | 51,400 | — | — |
| 1991-10-01 | $12.31 | $13.94 | 98,800 | — | — |
| 1991-09-30 | $12.31 | $13.94 | 24,200 | — | — |
| 1991-09-27 | $12.06 | $13.66 | 20,800 | — | — |
| 1991-09-26 | $12.25 | $13.87 | 64,000 | — | — |
| 1991-09-25 | $12.00 | $13.58 | 120,000 | — | — |
| 1991-09-24 | $11.63 | $13.16 | 314,200 | — | — |
| 1991-09-23 | $11.38 | $12.88 | 95,000 | — | — |
| 1991-09-20 | $11.75 | $13.30 | 72,000 | — | — |
| 1991-09-19 | $11.81 | $13.37 | 36,400 | — | — |
| 1991-09-18 | $11.75 | $13.30 | 48,000 | — | — |
| 1991-09-17 | $11.50 | $13.02 | 80,000 | — | — |
| 1991-09-16 | $12.00 | $13.58 | 26,800 | — | — |
| 1991-09-13 | $12.19 | $13.80 | 28,800 | — | — |
| 1991-09-12 | $11.88 | $13.44 | 106,600 | — | — |
| 1991-09-11 | $11.81 | $13.37 | 52,200 | — | — |
| 1991-09-10 | $12.00 | $13.58 | 128,200 | — | — |
| 1991-09-09 | $12.38 | $14.01 | 40,800 | — | — |
| 1991-09-06 | $12.50 | $14.15 | 72,600 | — | — |
| 1991-09-05 | $12.69 | $14.36 | 21,200 | — | — |
| 1991-09-04 | $12.69 | $14.36 | 41,600 | — | — |
| 1991-09-03 | $12.63 | $14.29 | 272,200 | — | — |
| 1991-08-30 | $12.56 | $14.22 | 54,200 | — | — |
| 1991-08-29 | $12.50 | $14.15 | 111,400 | — | — |
| 1991-08-28 | $12.56 | $14.22 | 15,800 | — | — |
| 1991-08-27 | $12.56 | $14.22 | 82,200 | — | — |
| 1991-08-26 | $12.63 | $14.29 | 32,000 | — | — |
| 1991-08-23 | $12.69 | $14.36 | 178,000 | — | — |
| 1991-08-22 | $12.38 | $14.01 | 69,000 | — | — |
| 1991-08-21 | $12.13 | $13.73 | 107,800 | — | — |
| 1991-08-20 | $12.00 | $13.58 | 150,200 | — | — |
| 1991-08-19 | $11.88 | $13.44 | 66,200 | — | — |
| 1991-08-16 | $12.31 | $13.94 | 75,200 | — | — |
| 1991-08-15 | $12.50 | $14.15 | 37,200 | — | — |
| 1991-08-14 | $12.50 | $14.15 | 156,400 | — | — |
| 1991-08-13 | $12.31 | $13.94 | 99,400 | — | — |
| 1991-08-12 | $12.38 | $14.01 | 95,800 | — | — |
| 1991-08-09 | $12.31 | $13.94 | 59,000 | — | — |
| 1991-08-08 | $12.31 | $13.86 | 99,800 | — | — |
| 1991-08-07 | $12.31 | $13.86 | 23,800 | — | — |
| 1991-08-06 | $12.25 | $13.79 | 93,600 | — | — |
| 1991-08-05 | $12.38 | $13.93 | 50,000 | — | — |
| 1991-08-02 | $12.44 | $14.00 | 28,800 | — | — |
| 1991-08-01 | $12.75 | $14.35 | 25,400 | — | — |
| 1991-07-31 | $12.81 | $14.42 | 93,600 | — | — |
| 1991-07-30 | $12.69 | $14.28 | 103,000 | — | — |
| 1991-07-29 | $12.63 | $14.21 | 22,400 | — | — |
| 1991-07-26 | $12.31 | $13.86 | 43,400 | — | — |
| 1991-07-25 | $12.31 | $13.86 | 102,800 | — | — |
| 1991-07-24 | $12.19 | $13.72 | 151,400 | — | — |
| 1991-07-23 | $12.13 | $13.65 | 66,800 | — | — |
| 1991-07-22 | $12.25 | $13.79 | 63,200 | — | — |
| 1991-07-19 | $12.00 | $13.51 | 29,400 | — | — |
| 1991-07-18 | $12.00 | $13.51 | 74,400 | — | — |
| 1991-07-17 | $12.56 | $14.14 | 61,400 | — | — |
| 1991-07-16 | $12.88 | $14.50 | 97,200 | — | — |
| 1991-07-15 | $12.69 | $14.28 | 58,800 | — | — |
| 1991-07-12 | $12.13 | $13.65 | 88,600 | — | — |
| 1991-07-11 | $11.69 | $13.16 | 116,200 | — | — |
| 1991-07-10 | $11.69 | $13.16 | 298,200 | — | — |
| 1991-07-09 | $11.88 | $13.37 | 36,800 | — | — |
| 1991-07-08 | $12.13 | $13.65 | 68,600 | — | — |
| 1991-07-05 | $12.63 | $14.21 | 36,400 | — | — |
| 1991-07-03 | $12.63 | $14.21 | 36,400 | — | — |
| 1991-07-02 | $12.50 | $14.07 | 33,600 | — | — |
| 1991-07-01 | $12.50 | $14.07 | 55,000 | — | — |
| 1991-06-28 | $12.50 | $14.07 | 56,400 | — | — |
| 1991-06-27 | $12.56 | $14.14 | 104,200 | — | — |
| 1991-06-26 | $12.44 | $14.00 | 64,000 | — | — |
| 1991-06-25 | $12.19 | $13.72 | 32,600 | — | — |
| 1991-06-24 | $12.25 | $13.79 | 98,400 | — | — |
| 1991-06-21 | $12.31 | $13.86 | 31,600 | — | — |
| 1991-06-20 | $12.19 | $13.72 | 93,800 | — | — |
| 1991-06-19 | $12.25 | $13.79 | 104,000 | — | — |
| 1991-06-18 | $12.75 | $14.35 | 29,200 | — | — |
| 1991-06-17 | $12.81 | $14.42 | 122,800 | — | — |
| 1991-06-14 | $13.13 | $14.78 | 83,200 | — | — |
| 1991-06-13 | $13.00 | $14.64 | 33,000 | — | — |
| 1991-06-12 | $13.00 | $14.64 | 64,000 | — | — |
| 1991-06-11 | $13.06 | $14.71 | 77,800 | — | — |
| 1991-06-10 | $13.19 | $14.85 | 89,200 | — | — |
| 1991-06-07 | $13.19 | $14.85 | 158,000 | — | — |
| 1991-06-06 | $12.94 | $14.57 | 116,400 | — | — |
| 1991-06-05 | $12.69 | $14.28 | 262,400 | — | — |
| 1991-06-04 | $12.19 | $13.72 | 193,800 | — | — |
| 1991-06-03 | $11.56 | $13.02 | 221,600 | — | — |
| 1991-05-31 | $11.63 | $13.09 | 282,400 | — | — |
| 1991-05-30 | $11.56 | $13.02 | 296,800 | — | — |
| 1991-05-29 | $11.50 | $12.95 | 264,000 | — | — |
| 1991-05-28 | $11.69 | $13.16 | 281,200 | — | — |
| 1991-05-24 | $11.94 | $13.44 | 85,800 | — | — |
| 1991-05-23 | $11.75 | $13.23 | 275,800 | — | — |
| 1991-05-22 | $11.81 | $13.30 | 77,200 | — | — |
| 1991-05-21 | $12.19 | $13.72 | 126,400 | — | — |
| 1991-05-20 | $12.25 | $13.79 | 96,400 | — | — |
| 1991-05-17 | $12.13 | $13.65 | 147,000 | — | — |
| 1991-05-16 | $12.06 | $13.58 | 368,800 | — | — |
| 1991-05-15 | $12.31 | $13.86 | 210,000 | — | — |
| 1991-05-14 | $12.38 | $13.93 | 151,600 | — | — |
| 1991-05-13 | $12.38 | $13.93 | 137,200 | — | — |
| 1991-05-10 | $12.44 | $14.00 | 184,000 | — | — |
| 1991-05-09 | $12.44 | $14.00 | 136,600 | — | — |
| 1991-05-08 | $12.75 | $14.35 | 113,000 | — | — |
| 1991-05-07 | $12.19 | $13.72 | 173,800 | — | — |
| 1991-05-06 | $12.19 | $13.72 | 117,200 | — | — |
| 1991-05-03 | $12.19 | $13.72 | 65,000 | — | — |
| 1991-05-02 | $11.75 | $13.15 | 125,600 | — | — |
| 1991-05-01 | $12.00 | $13.43 | 133,600 | — | — |
| 1991-04-30 | $12.00 | $13.43 | 156,000 | — | — |
| 1991-04-29 | $11.44 | $12.80 | 398,000 | — | — |
| 1991-04-26 | $12.06 | $13.50 | 87,800 | — | — |
| 1991-04-25 | $12.13 | $13.57 | 96,400 | — | — |
| 1991-04-24 | $12.13 | $13.57 | 121,200 | — | — |
| 1991-04-23 | $12.44 | $13.92 | 196,800 | — | — |
| 1991-04-22 | $11.56 | $12.94 | 510,400 | — | — |
| 1991-04-19 | $12.19 | $13.64 | 141,200 | — | — |
| 1991-04-18 | $12.63 | $14.13 | 409,800 | — | — |
| 1991-04-17 | $13.13 | $14.69 | 384,400 | — | — |
| 1991-04-16 | $14.00 | $15.67 | 92,800 | — | — |
| 1991-04-15 | $14.25 | $15.95 | 29,000 | — | — |
| 1991-04-12 | $14.25 | $15.95 | 139,200 | — | — |
| 1991-04-11 | $13.94 | $15.60 | 100,400 | — | — |
| 1991-04-10 | $14.25 | $15.95 | 138,000 | — | — |
| 1991-04-09 | $14.75 | $16.51 | 48,600 | — | — |
| 1991-04-08 | $14.94 | $16.72 | 61,200 | — | — |
| 1991-04-05 | $14.94 | $16.72 | 89,400 | — | — |
| 1991-04-04 | $14.88 | $16.65 | 80,800 | — | — |
| 1991-04-03 | $14.56 | $16.30 | 245,400 | — | — |
| 1991-04-02 | $15.00 | $16.79 | 142,800 | — | — |
| 1991-04-01 | $13.69 | $15.32 | 47,000 | — | — |
| 1991-03-28 | $13.56 | $15.18 | 59,000 | — | — |
| 1991-03-27 | $13.69 | $15.32 | 76,000 | — | — |
| 1991-03-26 | $13.13 | $14.69 | 196,800 | — | — |
| 1991-03-25 | $13.00 | $14.55 | 41,000 | — | — |
| 1991-03-22 | $12.94 | $14.48 | 46,000 | — | — |
| 1991-03-21 | $12.75 | $14.27 | 141,000 | — | — |
| 1991-03-20 | $13.19 | $14.76 | 144,200 | — | — |
| 1991-03-19 | $12.75 | $14.27 | 161,800 | — | — |
| 1991-03-18 | $13.06 | $14.62 | 54,200 | — | — |
| 1991-03-15 | $13.50 | $15.11 | 98,000 | — | — |
| 1991-03-14 | $13.94 | $15.60 | 257,600 | — | — |
| 1991-03-13 | $13.38 | $14.97 | 140,600 | — | — |
| 1991-03-12 | $13.06 | $14.62 | 284,000 | — | — |
| 1991-03-11 | $12.63 | $14.13 | 100,000 | — | — |
| 1991-03-08 | $12.25 | $13.71 | 98,800 | — | — |
| 1991-03-07 | $12.44 | $13.92 | 95,600 | — | — |
| 1991-03-06 | $12.44 | $13.92 | 125,800 | — | — |
| 1991-03-05 | $12.63 | $14.13 | 160,600 | — | — |
| 1991-03-04 | $12.06 | $13.50 | 142,200 | — | — |
| 1991-03-01 | $12.08 | $13.53 | 379,200 | — | — |
| 1991-02-28 | $12.00 | $13.43 | 63,000 | — | — |
| 1991-02-27 | $11.92 | $13.34 | 119,100 | — | — |
| 1991-02-26 | $11.83 | $13.25 | 239,700 | — | — |
| 1991-02-25 | $12.25 | $13.71 | 208,200 | — | — |
| 1991-02-22 | $11.67 | $13.06 | 246,000 | — | — |
| 1991-02-21 | $11.50 | $12.87 | 155,700 | — | — |
| 1991-02-20 | $11.46 | $12.83 | 179,400 | — | — |
| 1991-02-19 | $11.50 | $12.87 | 185,700 | — | — |
| 1991-02-15 | $11.42 | $12.78 | 173,100 | — | — |
| 1991-02-14 | $11.21 | $12.55 | 187,500 | — | — |
| 1991-02-13 | $11.75 | $13.15 | 88,200 | — | — |
| 1991-02-12 | $11.75 | $13.15 | 121,200 | — | — |
| 1991-02-11 | $11.96 | $13.39 | 305,700 | — | — |
| 1991-02-08 | $11.96 | $13.39 | 65,700 | — | — |
| 1991-02-07 | $12.21 | $13.62 | 312,900 | — | — |
| 1991-02-06 | $12.50 | $13.94 | 144,600 | — | — |
| 1991-02-05 | $12.25 | $13.66 | 155,400 | — | — |
| 1991-02-04 | $12.00 | $13.38 | 134,700 | — | — |
| 1991-02-01 | $11.92 | $13.29 | 187,800 | — | — |
| 1991-01-31 | $11.88 | $13.24 | 186,300 | — | — |
| 1991-01-30 | $11.58 | $12.92 | 162,300 | — | — |
| 1991-01-29 | $11.42 | $12.73 | 60,600 | — | — |
| 1991-01-28 | $11.38 | $12.69 | 81,600 | — | — |
| 1991-01-25 | $11.08 | $12.36 | 60,900 | — | — |
| 1991-01-24 | $11.00 | $12.27 | 147,000 | — | — |
| 1991-01-23 | $10.88 | $12.13 | 82,200 | — | — |
| 1991-01-22 | $10.83 | $12.08 | 166,200 | — | — |
| 1991-01-21 | $10.67 | $11.90 | 56,400 | — | — |
| 1991-01-18 | $10.58 | $11.80 | 75,300 | — | — |
| 1991-01-17 | $10.54 | $11.76 | 358,800 | — | — |
| 1991-01-16 | $10.29 | $11.48 | 123,000 | — | — |
| 1991-01-15 | $10.04 | $11.20 | 58,200 | — | — |
| 1991-01-14 | $9.92 | $11.06 | 203,700 | — | — |
| 1991-01-11 | $9.88 | $11.01 | 90,000 | — | — |
| 1991-01-10 | $9.83 | $10.97 | 657,300 | — | — |
| 1991-01-09 | $9.33 | $10.41 | 238,800 | — | — |
| 1991-01-08 | $9.50 | $10.59 | 63,000 | — | — |
| 1991-01-07 | $9.67 | $10.78 | 53,100 | — | — |
| 1991-01-04 | $9.79 | $10.92 | 235,500 | — | — |
| 1991-01-03 | $9.67 | $10.78 | 159,000 | — | — |
| 1991-01-02 | $10.08 | $11.25 | 107,400 | — | — |