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 | $21.67 | $28.46 | 562,950 | — | — |
| 1991-12-30 | $21.72 | $28.53 | 689,850 | — | — |
| 1991-12-27 | $20.44 | $26.86 | 304,650 | — | — |
| 1991-12-26 | $20.33 | $26.71 | 36,450 | — | — |
| 1991-12-24 | $20.00 | $26.27 | 164,025 | — | — |
| 1991-12-23 | $19.50 | $25.62 | 205,650 | — | — |
| 1991-12-20 | $19.06 | $25.03 | 411,975 | — | — |
| 1991-12-19 | $19.39 | $25.47 | 135,450 | — | — |
| 1991-12-18 | $19.17 | $25.18 | 119,250 | — | — |
| 1991-12-17 | $18.78 | $24.67 | 437,175 | — | — |
| 1991-12-16 | $18.61 | $24.45 | 266,400 | — | — |
| 1991-12-13 | $18.67 | $24.52 | 225,225 | — | — |
| 1991-12-12 | $18.67 | $24.52 | 186,075 | — | — |
| 1991-12-11 | $18.56 | $24.37 | 84,375 | — | — |
| 1991-12-10 | $18.56 | $24.37 | 86,625 | — | — |
| 1991-12-09 | $19.00 | $24.96 | 108,675 | — | — |
| 1991-12-06 | $19.06 | $25.03 | 214,650 | — | — |
| 1991-12-05 | $19.06 | $25.03 | 88,200 | — | — |
| 1991-12-04 | $19.33 | $25.40 | 87,525 | — | — |
| 1991-12-03 | $19.50 | $25.62 | 402,300 | — | — |
| 1991-12-02 | $19.50 | $25.40 | 202,950 | — | — |
| 1991-11-29 | $19.11 | $24.90 | 146,925 | — | — |
| 1991-11-27 | $19.22 | $25.04 | 131,625 | — | — |
| 1991-11-26 | $19.67 | $25.62 | 195,075 | — | — |
| 1991-11-25 | $19.22 | $25.04 | 184,950 | — | — |
| 1991-11-22 | $19.06 | $24.83 | 226,125 | — | — |
| 1991-11-21 | $19.11 | $24.90 | 99,900 | — | — |
| 1991-11-20 | $19.06 | $24.83 | 201,375 | — | — |
| 1991-11-19 | $18.94 | $24.68 | 290,250 | — | — |
| 1991-11-18 | $19.67 | $25.62 | 237,375 | — | — |
| 1991-11-15 | $19.50 | $25.40 | 185,400 | — | — |
| 1991-11-14 | $19.94 | $25.98 | 122,625 | — | — |
| 1991-11-13 | $20.28 | $26.42 | 225,900 | — | — |
| 1991-11-12 | $20.39 | $26.56 | 453,375 | — | — |
| 1991-11-11 | $19.83 | $25.84 | 62,325 | — | — |
| 1991-11-08 | $19.83 | $25.84 | 174,825 | — | — |
| 1991-11-07 | $19.89 | $25.91 | 66,375 | — | — |
| 1991-11-06 | $19.56 | $25.48 | 197,550 | — | — |
| 1991-11-05 | $19.61 | $25.55 | 113,175 | — | — |
| 1991-11-04 | $19.56 | $25.48 | 45,675 | — | — |
| 1991-11-01 | $19.56 | $25.48 | 141,300 | — | — |
| 1991-10-31 | $19.67 | $25.62 | 100,125 | — | — |
| 1991-10-30 | $19.56 | $25.48 | 111,600 | — | — |
| 1991-10-29 | $19.67 | $25.62 | 253,575 | — | — |
| 1991-10-28 | $19.22 | $25.04 | 166,275 | — | — |
| 1991-10-25 | $19.22 | $25.04 | 160,875 | — | — |
| 1991-10-24 | $19.22 | $25.04 | 171,225 | — | — |
| 1991-10-23 | $19.33 | $25.19 | 319,050 | — | — |
| 1991-10-22 | $19.33 | $25.19 | 347,175 | — | — |
| 1991-10-21 | $19.56 | $25.48 | 342,450 | — | — |
| 1991-10-18 | $19.83 | $25.84 | 367,875 | — | — |
| 1991-10-17 | $19.78 | $25.77 | 250,650 | — | — |
| 1991-10-16 | $20.17 | $26.27 | 470,925 | — | — |
| 1991-10-15 | $20.22 | $26.34 | 158,175 | — | — |
| 1991-10-14 | $19.75 | $25.73 | 246,600 | — | — |
| 1991-10-11 | $19.78 | $25.77 | 324,900 | — | — |
| 1991-10-10 | $19.78 | $25.77 | 399,825 | — | — |
| 1991-10-09 | $19.22 | $25.04 | 180,000 | — | — |
| 1991-10-08 | $19.22 | $25.04 | 126,450 | — | — |
| 1991-10-07 | $19.11 | $24.90 | 58,275 | — | — |
| 1991-10-04 | $19.17 | $24.97 | 138,600 | — | — |
| 1991-10-03 | $19.44 | $25.33 | 172,575 | — | — |
| 1991-10-02 | $19.61 | $25.55 | 297,900 | — | — |
| 1991-10-01 | $19.83 | $25.84 | 491,175 | — | — |
| 1991-09-30 | $19.67 | $25.62 | 342,225 | — | — |
| 1991-09-27 | $19.28 | $25.11 | 302,175 | — | — |
| 1991-09-26 | $19.22 | $25.04 | 200,475 | — | — |
| 1991-09-25 | $19.56 | $25.48 | 137,025 | — | — |
| 1991-09-24 | $19.39 | $25.26 | 206,550 | — | — |
| 1991-09-23 | $19.00 | $24.75 | 156,150 | — | — |
| 1991-09-20 | $19.72 | $25.69 | 423,225 | — | — |
| 1991-09-19 | $19.72 | $25.69 | 433,575 | — | — |
| 1991-09-18 | $19.83 | $25.84 | 326,475 | — | — |
| 1991-09-17 | $19.39 | $25.26 | 239,625 | — | — |
| 1991-09-16 | $19.33 | $25.19 | 401,850 | — | — |
| 1991-09-13 | $18.83 | $24.54 | 361,800 | — | — |
| 1991-09-12 | $18.50 | $24.10 | 228,375 | — | — |
| 1991-09-11 | $18.39 | $23.96 | 94,275 | — | — |
| 1991-09-10 | $18.39 | $23.96 | 140,850 | — | — |
| 1991-09-09 | $18.50 | $24.10 | 225,225 | — | — |
| 1991-09-06 | $18.33 | $23.88 | 212,400 | — | — |
| 1991-09-05 | $18.06 | $23.52 | 269,550 | — | — |
| 1991-09-04 | $18.00 | $23.45 | 335,025 | — | — |
| 1991-09-03 | $18.11 | $23.59 | 426,600 | — | — |
| 1991-08-30 | $18.39 | $23.75 | 352,125 | — | — |
| 1991-08-29 | $18.11 | $23.39 | 249,300 | — | — |
| 1991-08-28 | $18.11 | $23.39 | 429,075 | — | — |
| 1991-08-27 | $17.67 | $22.81 | 696,150 | — | — |
| 1991-08-26 | $18.06 | $23.32 | 117,000 | — | — |
| 1991-08-23 | $18.56 | $23.96 | 143,775 | — | — |
| 1991-08-22 | $18.44 | $23.82 | 165,375 | — | — |
| 1991-08-21 | $18.00 | $23.24 | 455,625 | — | — |
| 1991-08-20 | $17.89 | $23.10 | 164,925 | — | — |
| 1991-08-19 | $17.56 | $22.67 | 356,400 | — | — |
| 1991-08-16 | $17.89 | $23.10 | 309,600 | — | — |
| 1991-08-15 | $18.33 | $23.68 | 119,700 | — | — |
| 1991-08-14 | $18.44 | $23.82 | 236,700 | — | — |
| 1991-08-13 | $18.61 | $24.03 | 216,000 | — | — |
| 1991-08-12 | $18.56 | $23.96 | 69,300 | — | — |
| 1991-08-09 | $18.56 | $23.96 | 200,700 | — | — |
| 1991-08-08 | $18.50 | $23.89 | 315,000 | — | — |
| 1991-08-07 | $18.61 | $24.03 | 449,550 | — | — |
| 1991-08-06 | $18.61 | $24.03 | 351,900 | — | — |
| 1991-08-05 | $18.83 | $24.32 | 163,800 | — | — |
| 1991-08-02 | $19.00 | $24.54 | 300,150 | — | — |
| 1991-08-01 | $18.94 | $24.46 | 411,975 | — | — |
| 1991-07-31 | $19.00 | $24.54 | 290,250 | — | — |
| 1991-07-30 | $18.89 | $24.39 | 128,475 | — | — |
| 1991-07-29 | $19.06 | $24.61 | 94,950 | — | — |
| 1991-07-26 | $19.28 | $24.89 | 77,850 | — | — |
| 1991-07-25 | $19.39 | $25.04 | 315,900 | — | — |
| 1991-07-24 | $19.33 | $24.97 | 150,975 | — | — |
| 1991-07-23 | $19.28 | $24.89 | 145,575 | — | — |
| 1991-07-22 | $19.33 | $24.97 | 45,675 | — | — |
| 1991-07-19 | $19.28 | $24.89 | 155,250 | — | — |
| 1991-07-18 | $19.67 | $25.40 | 220,050 | — | — |
| 1991-07-17 | $19.94 | $25.76 | 156,600 | — | — |
| 1991-07-16 | $20.00 | $25.83 | 367,875 | — | — |
| 1991-07-15 | $19.83 | $25.61 | 279,675 | — | — |
| 1991-07-12 | $19.83 | $25.61 | 199,800 | — | — |
| 1991-07-11 | $19.78 | $25.54 | 340,200 | — | — |
| 1991-07-10 | $19.67 | $25.40 | 155,025 | — | — |
| 1991-07-09 | $19.83 | $25.61 | 334,800 | — | — |
| 1991-07-08 | $19.78 | $25.54 | 266,175 | — | — |
| 1991-07-05 | $19.44 | $25.11 | 164,475 | — | — |
| 1991-07-03 | $19.72 | $25.47 | 208,125 | — | — |
| 1991-07-02 | $19.94 | $25.76 | 403,650 | — | — |
| 1991-07-01 | $19.72 | $25.47 | 530,550 | — | — |
| 1991-06-28 | $19.06 | $24.61 | 171,000 | — | — |
| 1991-06-27 | $18.83 | $24.32 | 361,350 | — | — |
| 1991-06-26 | $18.50 | $23.89 | 166,050 | — | — |
| 1991-06-25 | $18.67 | $24.11 | 133,875 | — | — |
| 1991-06-24 | $18.83 | $24.32 | 156,825 | — | — |
| 1991-06-21 | $19.11 | $24.68 | 300,375 | — | — |
| 1991-06-20 | $19.28 | $24.89 | 414,900 | — | — |
| 1991-06-19 | $18.83 | $24.32 | 343,125 | — | — |
| 1991-06-18 | $18.61 | $24.03 | 222,075 | — | — |
| 1991-06-17 | $18.67 | $24.11 | 131,850 | — | — |
| 1991-06-14 | $19.17 | $24.75 | 573,525 | — | — |
| 1991-06-13 | $18.83 | $24.32 | 214,425 | — | — |
| 1991-06-12 | $18.33 | $23.68 | 330,525 | — | — |
| 1991-06-11 | $18.89 | $24.39 | 209,925 | — | — |
| 1991-06-10 | $18.67 | $24.11 | 143,100 | — | — |
| 1991-06-07 | $18.72 | $24.18 | 807,075 | — | — |
| 1991-06-06 | $18.94 | $24.46 | 508,050 | — | — |
| 1991-06-05 | $19.00 | $24.54 | 139,050 | — | — |
| 1991-06-04 | $19.11 | $24.68 | 444,375 | — | — |
| 1991-06-03 | $19.89 | $25.48 | 502,875 | — | — |
| 1991-05-31 | $18.67 | $23.91 | 794,025 | — | — |
| 1991-05-30 | $17.94 | $22.99 | 552,375 | — | — |
| 1991-05-29 | $17.78 | $22.77 | 702,900 | — | — |
| 1991-05-28 | $18.00 | $23.06 | 553,950 | — | — |
| 1991-05-24 | $18.00 | $23.06 | 173,025 | — | — |
| 1991-05-23 | $17.83 | $22.84 | 355,950 | — | — |
| 1991-05-22 | $18.11 | $23.20 | 212,175 | — | — |
| 1991-05-21 | $18.33 | $23.48 | 225,450 | — | — |
| 1991-05-20 | $18.22 | $23.34 | 95,850 | — | — |
| 1991-05-17 | $18.22 | $23.34 | 157,500 | — | — |
| 1991-05-16 | $18.17 | $23.27 | 125,550 | — | — |
| 1991-05-15 | $17.94 | $22.99 | 358,875 | — | — |
| 1991-05-14 | $17.67 | $22.63 | 160,650 | — | — |
| 1991-05-13 | $17.89 | $22.91 | 114,075 | — | — |
| 1991-05-10 | $18.11 | $23.20 | 450,225 | — | — |
| 1991-05-09 | $18.28 | $23.41 | 224,325 | — | — |
| 1991-05-08 | $18.39 | $23.55 | 317,700 | — | — |
| 1991-05-07 | $18.22 | $23.34 | 559,800 | — | — |
| 1991-05-06 | $18.22 | $23.34 | 236,925 | — | — |
| 1991-05-03 | $18.17 | $23.27 | 556,875 | — | — |
| 1991-05-02 | $17.83 | $22.84 | 537,975 | — | — |
| 1991-05-01 | $17.56 | $22.49 | 375,075 | — | — |
| 1991-04-30 | $17.17 | $21.99 | 412,200 | — | — |
| 1991-04-29 | $16.89 | $21.63 | 146,925 | — | — |
| 1991-04-26 | $17.22 | $22.06 | 208,125 | — | — |
| 1991-04-25 | $17.06 | $21.85 | 561,375 | — | — |
| 1991-04-24 | $17.33 | $22.20 | 407,250 | — | — |
| 1991-04-23 | $17.33 | $22.20 | 136,125 | — | — |
| 1991-04-22 | $17.22 | $22.06 | 231,750 | — | — |
| 1991-04-19 | $17.06 | $21.85 | 427,950 | — | — |
| 1991-04-18 | $17.56 | $22.49 | 168,300 | — | — |
| 1991-04-17 | $17.61 | $22.56 | 447,750 | — | — |
| 1991-04-16 | $17.72 | $22.70 | 339,075 | — | — |
| 1991-04-15 | $17.44 | $22.35 | 442,125 | — | — |
| 1991-04-12 | $17.39 | $22.27 | 142,425 | — | — |
| 1991-04-11 | $17.50 | $22.42 | 187,200 | — | — |
| 1991-04-10 | $17.39 | $22.27 | 336,600 | — | — |
| 1991-04-09 | $17.67 | $22.63 | 192,825 | — | — |
| 1991-04-08 | $17.61 | $22.56 | 242,775 | — | — |
| 1991-04-05 | $16.78 | $21.49 | 507,150 | — | — |
| 1991-04-04 | $16.78 | $21.49 | 591,075 | — | — |
| 1991-04-03 | $16.94 | $21.70 | 616,725 | — | — |
| 1991-04-02 | $17.22 | $22.06 | 366,750 | — | — |
| 1991-04-01 | $17.22 | $22.06 | 503,325 | — | — |
| 1991-03-28 | $17.33 | $22.20 | 185,175 | — | — |
| 1991-03-27 | $17.28 | $22.13 | 360,000 | — | — |
| 1991-03-26 | $17.56 | $22.49 | 465,525 | — | — |
| 1991-03-25 | $17.83 | $22.84 | 120,375 | — | — |
| 1991-03-22 | $17.78 | $22.77 | 84,600 | — | — |
| 1991-03-21 | $17.72 | $22.70 | 92,925 | — | — |
| 1991-03-20 | $17.78 | $22.77 | 217,800 | — | — |
| 1991-03-19 | $17.78 | $22.77 | 120,375 | — | — |
| 1991-03-18 | $17.94 | $22.99 | 343,575 | — | — |
| 1991-03-15 | $18.00 | $23.06 | 427,725 | — | — |
| 1991-03-14 | $17.94 | $22.99 | 145,575 | — | — |
| 1991-03-13 | $18.00 | $23.06 | 259,650 | — | — |
| 1991-03-12 | $17.78 | $22.77 | 278,775 | — | — |
| 1991-03-11 | $18.00 | $23.06 | 212,625 | — | — |
| 1991-03-08 | $17.94 | $22.99 | 429,525 | — | — |
| 1991-03-07 | $18.22 | $23.34 | 415,575 | — | — |
| 1991-03-06 | $18.50 | $23.70 | 267,975 | — | — |
| 1991-03-05 | $18.67 | $23.91 | 360,675 | — | — |
| 1991-03-04 | $18.56 | $23.56 | 259,200 | — | — |
| 1991-03-01 | $18.50 | $23.49 | 569,925 | — | — |
| 1991-02-28 | $18.22 | $23.14 | 254,700 | — | — |
| 1991-02-27 | $18.11 | $23.00 | 424,350 | — | — |
| 1991-02-26 | $17.89 | $22.72 | 479,025 | — | — |
| 1991-02-25 | $17.89 | $22.72 | 514,125 | — | — |
| 1991-02-22 | $17.89 | $22.72 | 150,750 | — | — |
| 1991-02-21 | $17.78 | $22.57 | 546,075 | — | — |
| 1991-02-20 | $17.83 | $22.65 | 481,950 | — | — |
| 1991-02-19 | $17.83 | $22.65 | 254,025 | — | — |
| 1991-02-15 | $17.78 | $22.57 | 196,875 | — | — |
| 1991-02-14 | $17.50 | $22.22 | 246,375 | — | — |
| 1991-02-13 | $17.61 | $22.36 | 205,425 | — | — |
| 1991-02-12 | $17.67 | $22.43 | 223,650 | — | — |
| 1991-02-11 | $17.61 | $22.36 | 376,875 | — | — |
| 1991-02-08 | $17.39 | $22.08 | 228,375 | — | — |
| 1991-02-07 | $17.78 | $22.57 | 585,450 | — | — |
| 1991-02-06 | $17.33 | $22.01 | 390,375 | — | — |
| 1991-02-05 | $17.00 | $21.59 | 332,325 | — | — |
| 1991-02-04 | $17.17 | $21.80 | 217,575 | — | — |
| 1991-02-01 | $17.00 | $21.59 | 286,875 | — | — |
| 1991-01-31 | $16.72 | $21.23 | 384,300 | — | — |
| 1991-01-30 | $16.83 | $21.38 | 191,700 | — | — |
| 1991-01-29 | $16.67 | $21.16 | 157,275 | — | — |
| 1991-01-28 | $16.78 | $21.30 | 121,500 | — | — |
| 1991-01-25 | $16.78 | $21.30 | 213,750 | — | — |
| 1991-01-24 | $17.00 | $21.59 | 287,775 | — | — |
| 1991-01-23 | $16.89 | $21.45 | 142,425 | — | — |
| 1991-01-22 | $16.83 | $21.38 | 89,550 | — | — |
| 1991-01-21 | $16.89 | $21.45 | 160,650 | — | — |
| 1991-01-18 | $16.78 | $21.30 | 373,950 | — | — |
| 1991-01-17 | $16.50 | $20.95 | 434,025 | — | — |
| 1991-01-16 | $16.06 | $20.39 | 83,475 | — | — |
| 1991-01-15 | $15.94 | $20.25 | 97,200 | — | — |
| 1991-01-14 | $15.94 | $20.25 | 143,325 | — | — |
| 1991-01-11 | $15.83 | $20.11 | 48,825 | — | — |
| 1991-01-10 | $15.89 | $20.18 | 90,225 | — | — |
| 1991-01-09 | $15.78 | $20.03 | 216,000 | — | — |
| 1991-01-08 | $16.11 | $20.46 | 49,050 | — | — |
| 1991-01-07 | $15.83 | $20.11 | 302,175 | — | — |
| 1991-01-04 | $16.33 | $20.74 | 83,025 | — | — |
| 1991-01-03 | $16.83 | $21.38 | 111,600 | — | — |
| 1991-01-02 | $16.83 | $21.38 | 118,125 | — | — |