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 | $15.21 | $20.07 | 1,219,601 | — | — |
| 1991-12-30 | $14.93 | $19.70 | 1,162,976 | — | — |
| 1991-12-27 | $15.14 | $19.97 | 706,594 | — | — |
| 1991-12-26 | $15.06 | $19.87 | 660,133 | — | — |
| 1991-12-24 | $14.98 | $19.77 | 673,684 | — | — |
| 1991-12-23 | $14.98 | $19.77 | 970,841 | — | — |
| 1991-12-20 | $14.57 | $19.22 | 2,373,382 | — | — |
| 1991-12-19 | $14.44 | $19.05 | 845,493 | — | — |
| 1991-12-18 | $14.59 | $19.26 | 840,169 | — | — |
| 1991-12-17 | $14.41 | $19.02 | 1,105,868 | — | — |
| 1991-12-16 | $14.36 | $18.95 | 718,209 | — | — |
| 1991-12-13 | $14.00 | $18.47 | 1,484,332 | — | — |
| 1991-12-12 | $13.95 | $18.40 | 844,525 | — | — |
| 1991-12-11 | $13.95 | $18.40 | 1,154,749 | — | — |
| 1991-12-10 | $14.02 | $18.51 | 1,378,342 | — | — |
| 1991-12-09 | $14.15 | $18.68 | 1,058,439 | — | — |
| 1991-12-06 | $14.18 | $18.71 | 978,584 | — | — |
| 1991-12-05 | $13.82 | $18.23 | 1,075,862 | — | — |
| 1991-12-04 | $13.77 | $18.17 | 905,021 | — | — |
| 1991-12-03 | $13.77 | $18.17 | 1,460,133 | — | — |
| 1991-12-02 | $13.69 | $18.06 | 1,412,704 | — | — |
| 1991-11-29 | $13.46 | $17.76 | 364,912 | — | — |
| 1991-11-27 | $13.64 | $17.99 | 579,310 | — | — |
| 1991-11-26 | $13.64 | $17.99 | 1,197,822 | — | — |
| 1991-11-25 | $13.43 | $17.72 | 1,464,489 | — | — |
| 1991-11-22 | $13.64 | $17.99 | 1,227,828 | — | — |
| 1991-11-21 | $13.51 | $17.82 | 1,669,208 | — | — |
| 1991-11-20 | $13.56 | $17.89 | 1,148,941 | — | — |
| 1991-11-19 | $13.74 | $18.13 | 1,647,913 | — | — |
| 1991-11-18 | $13.92 | $18.37 | 1,655,172 | — | — |
| 1991-11-15 | $13.53 | $17.86 | 1,044,404 | — | — |
| 1991-11-14 | $13.84 | $18.27 | 900,181 | — | — |
| 1991-11-13 | $13.87 | $18.30 | 1,206,534 | — | — |
| 1991-11-12 | $13.97 | $18.44 | 1,538,536 | — | — |
| 1991-11-11 | $13.59 | $17.93 | 957,774 | — | — |
| 1991-11-08 | $13.38 | $17.65 | 999,879 | — | — |
| 1991-11-07 | $13.38 | $17.65 | 1,886,025 | — | — |
| 1991-11-06 | $13.17 | $17.38 | 797,096 | — | — |
| 1991-11-05 | $13.17 | $17.38 | 1,106,836 | — | — |
| 1991-11-04 | $12.86 | $16.97 | 1,373,987 | — | — |
| 1991-11-01 | $12.76 | $16.84 | 1,764,549 | — | — |
| 1991-10-31 | $12.78 | $16.87 | 778,705 | — | — |
| 1991-10-30 | $12.76 | $16.84 | 846,945 | — | — |
| 1991-10-29 | $12.76 | $16.84 | 878,403 | — | — |
| 1991-10-28 | $12.73 | $16.80 | 1,096,189 | — | — |
| 1991-10-25 | $12.35 | $16.29 | 675,136 | — | — |
| 1991-10-24 | $12.24 | $16.15 | 982,940 | — | — |
| 1991-10-23 | $12.37 | $16.32 | 1,359,952 | — | — |
| 1991-10-22 | $12.60 | $16.63 | 1,078,282 | — | — |
| 1991-10-21 | $12.81 | $16.90 | 627,223 | — | — |
| 1991-10-18 | $12.94 | $17.07 | 711,434 | — | — |
| 1991-10-17 | $13.09 | $17.28 | 641,742 | — | — |
| 1991-10-16 | $13.20 | $17.42 | 1,470,296 | — | — |
| 1991-10-15 | $13.28 | $17.52 | 1,189,111 | — | — |
| 1991-10-14 | $12.84 | $16.94 | 638,838 | — | — |
| 1991-10-11 | $12.66 | $16.70 | 398,306 | — | — |
| 1991-10-10 | $12.78 | $16.87 | 1,180,883 | — | — |
| 1991-10-09 | $12.58 | $16.60 | 1,355,596 | — | — |
| 1991-10-08 | $12.42 | $16.39 | 1,473,200 | — | — |
| 1991-10-07 | $12.19 | $16.09 | 1,458,681 | — | — |
| 1991-10-04 | $12.22 | $16.12 | 1,718,088 | — | — |
| 1991-10-03 | $12.22 | $16.02 | 1,585,965 | — | — |
| 1991-10-02 | $12.37 | $16.22 | 1,072,474 | — | — |
| 1991-10-01 | $12.58 | $16.49 | 1,070,538 | — | — |
| 1991-09-30 | $12.60 | $16.53 | 1,362,855 | — | — |
| 1991-09-27 | $12.42 | $16.29 | 896,794 | — | — |
| 1991-09-26 | $12.47 | $16.36 | 633,515 | — | — |
| 1991-09-25 | $12.58 | $16.49 | 1,143,134 | — | — |
| 1991-09-24 | $12.47 | $16.36 | 1,529,341 | — | — |
| 1991-09-23 | $12.45 | $16.32 | 1,094,737 | — | — |
| 1991-09-20 | $12.58 | $16.49 | 2,052,511 | — | — |
| 1991-09-19 | $12.66 | $16.60 | 1,804,719 | — | — |
| 1991-09-18 | $12.68 | $16.63 | 542,045 | — | — |
| 1991-09-17 | $12.68 | $16.63 | 1,596,612 | — | — |
| 1991-09-16 | $12.53 | $16.43 | 1,731,639 | — | — |
| 1991-09-13 | $12.53 | $16.43 | 1,038,113 | — | — |
| 1991-09-12 | $12.68 | $16.63 | 1,722,444 | — | — |
| 1991-09-11 | $12.71 | $16.66 | 1,023,593 | — | — |
| 1991-09-10 | $12.81 | $16.80 | 861,464 | — | — |
| 1991-09-09 | $13.02 | $17.07 | 371,688 | — | — |
| 1991-09-06 | $13.09 | $17.17 | 568,179 | — | — |
| 1991-09-05 | $13.12 | $17.20 | 650,454 | — | — |
| 1991-09-04 | $13.30 | $17.44 | 863,884 | — | — |
| 1991-09-03 | $13.25 | $17.37 | 715,789 | — | — |
| 1991-08-30 | $13.30 | $17.44 | 565,759 | — | — |
| 1991-08-29 | $13.22 | $17.34 | 824,198 | — | — |
| 1991-08-28 | $13.17 | $17.27 | 574,471 | — | — |
| 1991-08-27 | $12.89 | $16.90 | 487,356 | — | — |
| 1991-08-26 | $12.99 | $17.04 | 378,947 | — | — |
| 1991-08-23 | $13.02 | $17.07 | 1,034,241 | — | — |
| 1991-08-22 | $13.02 | $17.07 | 629,643 | — | — |
| 1991-08-21 | $13.07 | $17.14 | 1,108,772 | — | — |
| 1991-08-20 | $12.58 | $16.49 | 1,039,080 | — | — |
| 1991-08-19 | $12.47 | $16.36 | 1,506,594 | — | — |
| 1991-08-16 | $12.81 | $16.80 | 899,214 | — | — |
| 1991-08-15 | $12.99 | $17.04 | 453,479 | — | — |
| 1991-08-14 | $13.07 | $17.14 | 819,843 | — | — |
| 1991-08-13 | $13.17 | $17.27 | 940,835 | — | — |
| 1991-08-12 | $12.89 | $16.90 | 438,475 | — | — |
| 1991-08-09 | $12.94 | $16.97 | 496,068 | — | — |
| 1991-08-08 | $13.04 | $17.10 | 758,379 | — | — |
| 1991-08-07 | $13.02 | $17.07 | 990,200 | — | — |
| 1991-08-06 | $12.94 | $16.97 | 1,363,339 | — | — |
| 1991-08-05 | $12.73 | $16.70 | 572,051 | — | — |
| 1991-08-02 | $12.81 | $16.80 | 1,244,283 | — | — |
| 1991-08-01 | $12.86 | $16.87 | 1,029,885 | — | — |
| 1991-07-31 | $13.02 | $17.07 | 878,887 | — | — |
| 1991-07-30 | $12.78 | $16.76 | 1,227,344 | — | — |
| 1991-07-29 | $12.42 | $16.29 | 582,214 | — | — |
| 1991-07-26 | $12.40 | $16.26 | 478,161 | — | — |
| 1991-07-25 | $12.40 | $16.26 | 588,990 | — | — |
| 1991-07-24 | $12.09 | $15.85 | 605,445 | — | — |
| 1991-07-23 | $12.35 | $16.19 | 646,098 | — | — |
| 1991-07-22 | $12.68 | $16.63 | 766,606 | — | — |
| 1991-07-19 | $12.58 | $16.49 | 1,208,469 | — | — |
| 1991-07-18 | $12.63 | $16.56 | 695,463 | — | — |
| 1991-07-17 | $12.24 | $16.05 | 981,972 | — | — |
| 1991-07-16 | $12.45 | $16.32 | 875,015 | — | — |
| 1991-07-15 | $12.53 | $16.43 | 839,201 | — | — |
| 1991-07-12 | $12.50 | $16.39 | 1,709,861 | — | — |
| 1991-07-11 | $12.55 | $16.46 | 1,761,162 | — | — |
| 1991-07-10 | $12.35 | $16.19 | 1,618,391 | — | — |
| 1991-07-09 | $12.14 | $15.92 | 981,972 | — | — |
| 1991-07-08 | $12.19 | $15.99 | 1,387,538 | — | — |
| 1991-07-05 | $11.96 | $15.68 | 480,097 | — | — |
| 1991-07-03 | $11.88 | $15.58 | 842,589 | — | — |
| 1991-07-02 | $11.88 | $15.48 | 1,258,318 | — | — |
| 1991-07-01 | $12.09 | $15.75 | 1,180,399 | — | — |
| 1991-06-28 | $11.67 | $15.21 | 1,203,630 | — | — |
| 1991-06-27 | $11.78 | $15.34 | 2,393,224 | — | — |
| 1991-06-26 | $11.36 | $14.81 | 1,949,425 | — | — |
| 1991-06-25 | $11.31 | $14.74 | 1,871,022 | — | — |
| 1991-06-24 | $11.49 | $14.97 | 1,058,439 | — | — |
| 1991-06-21 | $11.57 | $15.08 | 1,569,994 | — | — |
| 1991-06-20 | $11.57 | $15.08 | 970,357 | — | — |
| 1991-06-19 | $11.52 | $15.01 | 569,631 | — | — |
| 1991-06-18 | $11.65 | $15.18 | 841,137 | — | — |
| 1991-06-17 | $11.57 | $15.08 | 916,636 | — | — |
| 1991-06-14 | $11.80 | $15.38 | 682,396 | — | — |
| 1991-06-13 | $11.86 | $15.45 | 898,246 | — | — |
| 1991-06-12 | $11.70 | $15.24 | 869,691 | — | — |
| 1991-06-11 | $11.93 | $15.55 | 1,000,363 | — | — |
| 1991-06-10 | $11.75 | $15.31 | 588,990 | — | — |
| 1991-06-07 | $11.57 | $15.08 | 1,051,664 | — | — |
| 1991-06-06 | $11.55 | $15.04 | 1,519,661 | — | — |
| 1991-06-05 | $11.60 | $15.11 | 1,182,335 | — | — |
| 1991-06-04 | $11.75 | $15.31 | 1,799,395 | — | — |
| 1991-06-03 | $11.98 | $15.61 | 1,698,730 | — | — |
| 1991-05-31 | $12.14 | $15.82 | 813,551 | — | — |
| 1991-05-30 | $12.17 | $15.85 | 952,450 | — | — |
| 1991-05-29 | $12.19 | $15.88 | 1,613,067 | — | — |
| 1991-05-28 | $11.98 | $15.61 | 1,414,640 | — | — |
| 1991-05-24 | $11.98 | $15.61 | 913,249 | — | — |
| 1991-05-23 | $11.96 | $15.58 | 563,339 | — | — |
| 1991-05-22 | $12.04 | $15.68 | 525,106 | — | — |
| 1991-05-21 | $12.19 | $15.88 | 927,284 | — | — |
| 1991-05-20 | $12.22 | $15.92 | 781,609 | — | — |
| 1991-05-17 | $12.11 | $15.78 | 981,972 | — | — |
| 1991-05-16 | $11.98 | $15.61 | 1,164,912 | — | — |
| 1991-05-15 | $11.75 | $15.31 | 972,293 | — | — |
| 1991-05-14 | $11.57 | $15.08 | 659,649 | — | — |
| 1991-05-13 | $11.75 | $15.31 | 676,588 | — | — |
| 1991-05-10 | $11.49 | $14.97 | 1,176,044 | — | — |
| 1991-05-09 | $11.86 | $15.45 | 841,621 | — | — |
| 1991-05-08 | $11.78 | $15.34 | 677,072 | — | — |
| 1991-05-07 | $11.96 | $15.58 | 571,083 | — | — |
| 1991-05-06 | $11.98 | $15.61 | 596,733 | — | — |
| 1991-05-03 | $12.01 | $15.65 | 680,460 | — | — |
| 1991-05-02 | $11.73 | $15.28 | 780,641 | — | — |
| 1991-05-01 | $11.57 | $15.08 | 1,252,511 | — | — |
| 1991-04-30 | $11.55 | $15.04 | 1,476,588 | — | — |
| 1991-04-29 | $11.47 | $14.94 | 1,248,155 | — | — |
| 1991-04-26 | $11.78 | $15.34 | 1,309,619 | — | — |
| 1991-04-25 | $11.47 | $14.94 | 546,400 | — | — |
| 1991-04-24 | $11.57 | $15.08 | 731,276 | — | — |
| 1991-04-23 | $11.67 | $15.21 | 825,650 | — | — |
| 1991-04-22 | $11.86 | $15.45 | 1,307,683 | — | — |
| 1991-04-19 | $11.60 | $15.11 | 944,707 | — | — |
| 1991-04-18 | $11.88 | $15.48 | 694,979 | — | — |
| 1991-04-17 | $12.14 | $15.82 | 1,533,212 | — | — |
| 1991-04-16 | $12.22 | $15.92 | 1,336,721 | — | — |
| 1991-04-15 | $11.78 | $15.34 | 460,738 | — | — |
| 1991-04-12 | $11.67 | $15.21 | 1,232,668 | — | — |
| 1991-04-11 | $11.78 | $15.34 | 841,137 | — | — |
| 1991-04-10 | $11.73 | $15.28 | 977,616 | — | — |
| 1991-04-09 | $11.47 | $14.94 | 1,095,221 | — | — |
| 1991-04-08 | $11.88 | $15.48 | 677,556 | — | — |
| 1991-04-05 | $11.83 | $15.41 | 984,876 | — | — |
| 1991-04-04 | $12.09 | $15.75 | 897,278 | — | — |
| 1991-04-03 | $12.11 | $15.70 | 1,498,367 | — | — |
| 1991-04-02 | $12.11 | $15.70 | 1,236,056 | — | — |
| 1991-04-01 | $11.57 | $14.99 | 1,029,885 | — | — |
| 1991-03-28 | $11.93 | $15.46 | 1,323,654 | — | — |
| 1991-03-27 | $12.14 | $15.73 | 1,488,203 | — | — |
| 1991-03-26 | $12.58 | $16.30 | 1,636,298 | — | — |
| 1991-03-25 | $11.80 | $15.29 | 888,566 | — | — |
| 1991-03-22 | $11.70 | $15.16 | 1,112,644 | — | — |
| 1991-03-21 | $11.78 | $15.26 | 1,690,018 | — | — |
| 1991-03-20 | $11.62 | $15.06 | 1,509,014 | — | — |
| 1991-03-19 | $11.34 | $14.69 | 936,963 | — | — |
| 1991-03-18 | $11.34 | $14.69 | 1,219,601 | — | — |
| 1991-03-15 | $11.42 | $14.79 | 1,769,873 | — | — |
| 1991-03-14 | $11.31 | $14.66 | 1,494,011 | — | — |
| 1991-03-13 | $11.29 | $14.62 | 1,411,252 | — | — |
| 1991-03-12 | $11.03 | $14.29 | 1,962,492 | — | — |
| 1991-03-11 | $11.31 | $14.66 | 1,122,807 | — | — |
| 1991-03-08 | $11.24 | $14.56 | 1,235,088 | — | — |
| 1991-03-07 | $11.21 | $14.52 | 1,134,906 | — | — |
| 1991-03-06 | $11.34 | $14.69 | 2,162,855 | — | — |
| 1991-03-05 | $11.44 | $14.83 | 1,739,867 | — | — |
| 1991-03-04 | $10.85 | $14.06 | 1,572,414 | — | — |
| 1991-03-01 | $10.90 | $14.12 | 1,991,047 | — | — |
| 1991-02-28 | $11.13 | $14.42 | 836,782 | — | — |
| 1991-02-27 | $11.00 | $14.26 | 600,605 | — | — |
| 1991-02-26 | $11.08 | $14.36 | 1,766,485 | — | — |
| 1991-02-25 | $11.29 | $14.62 | 1,780,520 | — | — |
| 1991-02-22 | $11.00 | $14.26 | 1,742,287 | — | — |
| 1991-02-21 | $10.74 | $13.92 | 1,193,466 | — | — |
| 1991-02-20 | $10.82 | $14.02 | 1,209,437 | — | — |
| 1991-02-19 | $10.90 | $14.12 | 1,811,978 | — | — |
| 1991-02-15 | $10.67 | $13.82 | 1,243,799 | — | — |
| 1991-02-14 | $10.54 | $13.65 | 2,568,905 | — | — |
| 1991-02-13 | $10.41 | $13.49 | 1,652,269 | — | — |
| 1991-02-12 | $10.33 | $13.39 | 2,545,191 | — | — |
| 1991-02-11 | $10.18 | $13.19 | 2,197,701 | — | — |
| 1991-02-08 | $10.12 | $13.12 | 1,803,751 | — | — |
| 1991-02-07 | $10.10 | $13.09 | 2,435,814 | — | — |
| 1991-02-06 | $10.02 | $12.98 | 2,365,154 | — | — |
| 1991-02-05 | $9.74 | $12.62 | 2,039,927 | — | — |
| 1991-02-04 | $9.71 | $12.58 | 1,591,773 | — | — |
| 1991-02-01 | $9.69 | $12.55 | 1,608,227 | — | — |
| 1991-01-31 | $9.74 | $12.62 | 1,679,855 | — | — |
| 1991-01-30 | $9.48 | $12.28 | 1,413,188 | — | — |
| 1991-01-29 | $9.40 | $12.18 | 1,306,231 | — | — |
| 1991-01-28 | $9.45 | $12.25 | 577,374 | — | — |
| 1991-01-25 | $9.48 | $12.28 | 1,246,703 | — | — |
| 1991-01-24 | $9.53 | $12.35 | 1,322,202 | — | — |
| 1991-01-23 | $9.32 | $12.08 | 1,929,099 | — | — |
| 1991-01-22 | $9.53 | $12.35 | 2,297,399 | — | — |
| 1991-01-21 | $9.74 | $12.62 | 1,151,361 | — | — |
| 1991-01-18 | $9.94 | $12.88 | 1,916,515 | — | — |
| 1991-01-17 | $9.87 | $12.78 | 2,295,947 | — | — |
| 1991-01-16 | $9.48 | $12.28 | 2,114,459 | — | — |
| 1991-01-15 | $9.25 | $11.98 | 786,933 | — | — |
| 1991-01-14 | $9.17 | $11.88 | 569,147 | — | — |
| 1991-01-11 | $9.43 | $12.22 | 1,038,596 | — | — |
| 1991-01-10 | $9.25 | $11.98 | 1,885,541 | — | — |
| 1991-01-09 | $9.17 | $11.88 | 2,161,887 | — | — |
| 1991-01-08 | $9.30 | $12.05 | 796,612 | — | — |
| 1991-01-07 | $9.07 | $11.75 | 1,197,822 | — | — |
| 1991-01-04 | $9.27 | $12.01 | 2,266,909 | — | — |
| 1991-01-03 | $9.50 | $12.23 | 3,414,882 | — | — |
| 1991-01-02 | $9.76 | $12.56 | 2,151,724 | — | — |