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 | $11.00 | $11.35 | 176,900 | — | — |
| 1991-12-30 | $10.00 | $10.32 | 100,600 | — | — |
| 1991-12-27 | $10.00 | $10.32 | 51,600 | — | — |
| 1991-12-26 | $10.13 | $10.45 | 41,000 | — | — |
| 1991-12-24 | $10.50 | $10.83 | 41,600 | — | — |
| 1991-12-23 | $10.25 | $10.57 | 266,300 | — | — |
| 1991-12-20 | $10.00 | $10.32 | 159,600 | — | — |
| 1991-12-19 | $10.63 | $10.96 | 63,900 | — | — |
| 1991-12-18 | $11.00 | $11.35 | 72,400 | — | — |
| 1991-12-17 | $10.75 | $11.09 | 38,200 | — | — |
| 1991-12-16 | $10.75 | $11.09 | 52,100 | — | — |
| 1991-12-13 | $10.88 | $11.22 | 36,500 | — | — |
| 1991-12-12 | $10.75 | $11.09 | 144,900 | — | — |
| 1991-12-11 | $11.00 | $11.35 | 81,600 | — | — |
| 1991-12-10 | $11.38 | $11.73 | 193,300 | — | — |
| 1991-12-09 | $11.63 | $11.99 | 67,400 | — | — |
| 1991-12-06 | $11.38 | $11.73 | 44,600 | — | — |
| 1991-12-05 | $11.50 | $11.86 | 82,600 | — | — |
| 1991-12-04 | $11.38 | $11.73 | 59,700 | — | — |
| 1991-12-03 | $11.25 | $11.61 | 70,100 | — | — |
| 1991-12-02 | $11.25 | $11.61 | 69,000 | — | — |
| 1991-11-29 | $11.50 | $11.86 | 55,500 | — | — |
| 1991-11-27 | $11.38 | $11.73 | 59,400 | — | — |
| 1991-11-26 | $11.50 | $11.86 | 88,300 | — | — |
| 1991-11-25 | $11.88 | $12.25 | 135,900 | — | — |
| 1991-11-22 | $11.88 | $12.25 | 101,400 | — | — |
| 1991-11-21 | $12.13 | $12.51 | 430,100 | — | — |
| 1991-11-20 | $11.75 | $12.12 | 76,000 | — | — |
| 1991-11-19 | $11.88 | $12.25 | 132,800 | — | — |
| 1991-11-18 | $11.38 | $11.73 | 83,500 | — | — |
| 1991-11-15 | $11.38 | $11.73 | 155,800 | — | — |
| 1991-11-14 | $11.13 | $11.48 | 69,000 | — | — |
| 1991-11-13 | $11.25 | $11.61 | 50,800 | — | — |
| 1991-11-12 | $11.25 | $11.61 | 39,500 | — | — |
| 1991-11-11 | $11.00 | $11.35 | 34,100 | — | — |
| 1991-11-08 | $11.00 | $11.35 | 62,000 | — | — |
| 1991-11-07 | $11.00 | $11.35 | 79,300 | — | — |
| 1991-11-06 | $11.13 | $11.48 | 159,000 | — | — |
| 1991-11-05 | $11.25 | $11.61 | 121,700 | — | — |
| 1991-11-04 | $11.13 | $11.48 | 57,500 | — | — |
| 1991-11-01 | $11.25 | $11.61 | 58,500 | — | — |
| 1991-10-31 | $11.63 | $11.99 | 55,100 | — | — |
| 1991-10-30 | $11.50 | $11.86 | 103,400 | — | — |
| 1991-10-29 | $11.50 | $11.86 | 127,600 | — | — |
| 1991-10-28 | $11.25 | $11.61 | 72,500 | — | — |
| 1991-10-25 | $11.38 | $11.73 | 55,800 | — | — |
| 1991-10-24 | $11.50 | $11.86 | 64,600 | — | — |
| 1991-10-23 | $11.38 | $11.73 | 87,300 | — | — |
| 1991-10-22 | $12.00 | $12.38 | 107,900 | — | — |
| 1991-10-21 | $11.75 | $12.12 | 305,200 | — | — |
| 1991-10-18 | $11.63 | $11.99 | 66,200 | — | — |
| 1991-10-17 | $11.63 | $11.99 | 204,800 | — | — |
| 1991-10-16 | $11.63 | $11.99 | 159,600 | — | — |
| 1991-10-15 | $11.50 | $11.86 | 250,200 | — | — |
| 1991-10-14 | $11.25 | $11.61 | 184,900 | — | — |
| 1991-10-11 | $11.38 | $11.73 | 269,300 | — | — |
| 1991-10-10 | $10.88 | $11.22 | 27,100 | — | — |
| 1991-10-09 | $11.00 | $11.35 | 44,400 | — | — |
| 1991-10-08 | $11.00 | $11.35 | 41,200 | — | — |
| 1991-10-07 | $11.13 | $11.48 | 46,400 | — | — |
| 1991-10-04 | $11.13 | $11.48 | 77,500 | — | — |
| 1991-10-03 | $11.25 | $11.61 | 148,200 | — | — |
| 1991-10-02 | $11.25 | $11.61 | 35,600 | — | — |
| 1991-10-01 | $11.13 | $11.48 | 87,500 | — | — |
| 1991-09-30 | $11.38 | $11.73 | 174,000 | — | — |
| 1991-09-27 | $11.00 | $11.35 | 87,000 | — | — |
| 1991-09-26 | $10.75 | $11.09 | 86,100 | — | — |
| 1991-09-25 | $11.13 | $11.48 | 75,400 | — | — |
| 1991-09-24 | $11.00 | $11.35 | 340,600 | — | — |
| 1991-09-23 | $10.75 | $11.09 | 141,800 | — | — |
| 1991-09-20 | $10.13 | $10.45 | 76,300 | — | — |
| 1991-09-19 | $10.25 | $10.57 | 52,400 | — | — |
| 1991-09-18 | $10.50 | $10.83 | 64,000 | — | — |
| 1991-09-17 | $10.38 | $10.70 | 91,700 | — | — |
| 1991-09-16 | $10.13 | $10.45 | 114,600 | — | — |
| 1991-09-13 | $10.00 | $10.32 | 133,100 | — | — |
| 1991-09-12 | $10.00 | $10.32 | 38,000 | — | — |
| 1991-09-11 | $10.25 | $10.57 | 110,000 | — | — |
| 1991-09-10 | $10.38 | $10.70 | 35,800 | — | — |
| 1991-09-09 | $10.50 | $10.83 | 93,400 | — | — |
| 1991-09-06 | $10.38 | $10.70 | 126,200 | — | — |
| 1991-09-05 | $10.00 | $10.32 | 60,700 | — | — |
| 1991-09-04 | $10.25 | $10.57 | 50,700 | — | — |
| 1991-09-03 | $10.25 | $10.57 | 155,000 | — | — |
| 1991-08-30 | $9.75 | $10.06 | 80,400 | — | — |
| 1991-08-29 | $9.50 | $9.80 | 113,800 | — | — |
| 1991-08-28 | $9.75 | $10.06 | 86,600 | — | — |
| 1991-08-27 | $9.75 | $10.06 | 127,800 | — | — |
| 1991-08-26 | $10.00 | $10.32 | 49,700 | — | — |
| 1991-08-23 | $10.00 | $10.32 | 65,400 | — | — |
| 1991-08-22 | $9.88 | $10.19 | 124,500 | — | — |
| 1991-08-21 | $10.25 | $10.57 | 28,900 | — | — |
| 1991-08-20 | $10.50 | $10.83 | 127,000 | — | — |
| 1991-08-19 | $10.63 | $10.96 | 117,600 | — | — |
| 1991-08-16 | $10.38 | $10.70 | 59,700 | — | — |
| 1991-08-15 | $10.25 | $10.57 | 33,600 | — | — |
| 1991-08-14 | $10.25 | $10.57 | 45,500 | — | — |
| 1991-08-13 | $10.25 | $10.57 | 57,000 | — | — |
| 1991-08-12 | $10.13 | $10.45 | 45,400 | — | — |
| 1991-08-09 | $10.13 | $10.45 | 107,900 | — | — |
| 1991-08-08 | $9.88 | $10.19 | 218,500 | — | — |
| 1991-08-07 | $10.13 | $10.45 | 108,800 | — | — |
| 1991-08-06 | $10.38 | $10.70 | 103,700 | — | — |
| 1991-08-05 | $10.38 | $10.70 | 134,100 | — | — |
| 1991-08-02 | $10.13 | $10.45 | 234,500 | — | — |
| 1991-08-01 | $10.50 | $10.83 | 78,600 | — | — |
| 1991-07-31 | $10.88 | $11.22 | 77,600 | — | — |
| 1991-07-30 | $10.63 | $10.96 | 81,900 | — | — |
| 1991-07-29 | $10.63 | $10.96 | 152,200 | — | — |
| 1991-07-26 | $11.00 | $11.35 | 90,800 | — | — |
| 1991-07-25 | $11.25 | $11.61 | 167,400 | — | — |
| 1991-07-24 | $10.88 | $11.22 | 210,300 | — | — |
| 1991-07-23 | $11.50 | $11.86 | 76,600 | — | — |
| 1991-07-22 | $11.50 | $11.86 | 42,900 | — | — |
| 1991-07-19 | $11.88 | $12.25 | 60,700 | — | — |
| 1991-07-18 | $11.75 | $12.12 | 50,900 | — | — |
| 1991-07-17 | $11.88 | $12.25 | 119,700 | — | — |
| 1991-07-16 | $11.63 | $11.99 | 55,300 | — | — |
| 1991-07-15 | $12.00 | $12.38 | 86,400 | — | — |
| 1991-07-12 | $12.00 | $12.38 | 146,400 | — | — |
| 1991-07-11 | $11.75 | $12.12 | 120,300 | — | — |
| 1991-07-10 | $12.00 | $12.38 | 178,200 | — | — |
| 1991-07-09 | $12.38 | $12.77 | 162,400 | — | — |
| 1991-07-08 | $12.50 | $12.90 | 262,300 | — | — |
| 1991-07-05 | $12.25 | $12.64 | 101,200 | — | — |
| 1991-07-03 | $12.38 | $12.77 | 305,600 | — | — |
| 1991-07-02 | $11.50 | $11.86 | 90,300 | — | — |
| 1991-07-01 | $12.00 | $12.38 | 196,000 | — | — |
| 1991-06-28 | $11.50 | $11.86 | 156,000 | — | — |
| 1991-06-27 | $11.50 | $11.86 | 85,100 | — | — |
| 1991-06-26 | $11.38 | $11.73 | 105,900 | — | — |
| 1991-06-25 | $11.13 | $11.48 | 87,400 | — | — |
| 1991-06-24 | $10.63 | $10.96 | 288,100 | — | — |
| 1991-06-21 | $10.63 | $10.96 | 52,000 | — | — |
| 1991-06-20 | $10.75 | $11.09 | 55,700 | — | — |
| 1991-06-19 | $11.00 | $11.35 | 70,100 | — | — |
| 1991-06-18 | $11.13 | $11.48 | 112,500 | — | — |
| 1991-06-17 | $11.00 | $11.35 | 105,600 | — | — |
| 1991-06-14 | $10.63 | $10.96 | 174,600 | — | — |
| 1991-06-13 | $11.13 | $11.48 | 58,200 | — | — |
| 1991-06-12 | $11.25 | $11.61 | 170,600 | — | — |
| 1991-06-11 | $11.38 | $11.73 | 151,300 | — | — |
| 1991-06-10 | $11.50 | $11.86 | 210,700 | — | — |
| 1991-06-07 | $11.38 | $11.73 | 556,800 | — | — |
| 1991-06-06 | $11.50 | $11.86 | 925,600 | — | — |
| 1991-06-05 | $10.25 | $10.57 | 77,500 | — | — |
| 1991-06-04 | $10.25 | $10.57 | 77,700 | — | — |
| 1991-06-03 | $10.50 | $10.83 | 182,200 | — | — |
| 1991-05-31 | $10.25 | $10.57 | 126,900 | — | — |
| 1991-05-30 | $9.88 | $10.19 | 63,800 | — | — |
| 1991-05-29 | $9.88 | $10.19 | 150,400 | — | — |
| 1991-05-28 | $9.75 | $10.06 | 182,000 | — | — |
| 1991-05-24 | $9.13 | $9.41 | 22,100 | — | — |
| 1991-05-23 | $9.13 | $9.41 | 22,900 | — | — |
| 1991-05-22 | $9.25 | $9.54 | 61,100 | — | — |
| 1991-05-21 | $9.50 | $9.80 | 140,900 | — | — |
| 1991-05-20 | $9.13 | $9.41 | 50,400 | — | — |
| 1991-05-17 | $9.00 | $9.28 | 90,400 | — | — |
| 1991-05-16 | $9.13 | $9.41 | 61,800 | — | — |
| 1991-05-15 | $9.50 | $9.80 | 69,600 | — | — |
| 1991-05-14 | $9.63 | $9.93 | 46,800 | — | — |
| 1991-05-13 | $9.50 | $9.80 | 81,500 | — | — |
| 1991-05-10 | $9.38 | $9.67 | 53,100 | — | — |
| 1991-05-09 | $9.50 | $9.80 | 63,000 | — | — |
| 1991-05-08 | $9.38 | $9.67 | 158,500 | — | — |
| 1991-05-07 | $9.38 | $9.67 | 125,900 | — | — |
| 1991-05-06 | $9.00 | $9.28 | 95,600 | — | — |
| 1991-05-03 | $8.88 | $9.16 | 26,000 | — | — |
| 1991-05-02 | $9.00 | $9.28 | 24,200 | — | — |
| 1991-05-01 | $8.75 | $9.03 | 68,800 | — | — |
| 1991-04-30 | $9.13 | $9.41 | 75,600 | — | — |
| 1991-04-29 | $8.88 | $9.16 | 67,100 | — | — |
| 1991-04-26 | $9.13 | $9.41 | 39,100 | — | — |
| 1991-04-25 | $9.00 | $9.28 | 47,100 | — | — |
| 1991-04-24 | $9.13 | $9.41 | 188,900 | — | — |
| 1991-04-23 | $9.38 | $9.67 | 26,500 | — | — |
| 1991-04-22 | $9.38 | $9.67 | 45,700 | — | — |
| 1991-04-19 | $9.13 | $9.41 | 45,300 | — | — |
| 1991-04-18 | $9.25 | $9.54 | 77,800 | — | — |
| 1991-04-17 | $9.50 | $9.80 | 58,700 | — | — |
| 1991-04-16 | $9.13 | $9.41 | 66,500 | — | — |
| 1991-04-15 | $9.50 | $9.80 | 70,900 | — | — |
| 1991-04-12 | $9.38 | $9.67 | 45,200 | — | — |
| 1991-04-11 | $9.38 | $9.67 | 92,000 | — | — |
| 1991-04-10 | $9.63 | $9.93 | 103,400 | — | — |
| 1991-04-09 | $9.75 | $10.06 | 149,700 | — | — |
| 1991-04-08 | $9.63 | $9.93 | 88,700 | — | — |
| 1991-04-05 | $9.00 | $9.28 | 40,300 | — | — |
| 1991-04-04 | $9.25 | $9.54 | 36,400 | — | — |
| 1991-04-03 | $9.63 | $9.93 | 130,000 | — | — |
| 1991-04-02 | $9.75 | $10.06 | 79,400 | — | — |
| 1991-04-01 | $9.63 | $9.93 | 79,100 | — | — |
| 1991-03-28 | $9.13 | $9.41 | 56,600 | — | — |
| 1991-03-27 | $8.88 | $9.16 | 86,300 | — | — |
| 1991-03-26 | $8.75 | $9.03 | 140,900 | — | — |
| 1991-03-25 | $9.00 | $9.28 | 132,900 | — | — |
| 1991-03-22 | $9.25 | $9.54 | 33,600 | — | — |
| 1991-03-21 | $9.25 | $9.54 | 40,800 | — | — |
| 1991-03-20 | $9.13 | $9.41 | 50,600 | — | — |
| 1991-03-19 | $9.25 | $9.54 | 65,900 | — | — |
| 1991-03-18 | $8.88 | $9.16 | 104,600 | — | — |
| 1991-03-15 | $9.13 | $9.41 | 61,600 | — | — |
| 1991-03-14 | $9.13 | $9.41 | 91,900 | — | — |
| 1991-03-13 | $9.63 | $9.93 | 149,700 | — | — |
| 1991-03-12 | $9.25 | $9.54 | 197,600 | — | — |
| 1991-03-11 | $9.63 | $9.93 | 160,600 | — | — |
| 1991-03-08 | $10.13 | $10.45 | 337,100 | — | — |
| 1991-03-07 | $9.13 | $9.41 | 124,700 | — | — |
| 1991-03-06 | $8.75 | $9.03 | 301,900 | — | — |
| 1991-03-05 | $9.13 | $9.41 | 141,300 | — | — |
| 1991-03-04 | $9.13 | $9.41 | 297,300 | — | — |
| 1991-03-01 | $9.00 | $9.28 | 186,600 | — | — |
| 1991-02-28 | $8.75 | $9.03 | 304,500 | — | — |
| 1991-02-27 | $8.00 | $8.25 | 106,900 | — | — |
| 1991-02-26 | $7.88 | $8.12 | 42,400 | — | — |
| 1991-02-25 | $7.88 | $8.12 | 75,600 | — | — |
| 1991-02-22 | $7.63 | $7.87 | 110,300 | — | — |
| 1991-02-21 | $7.88 | $8.12 | 125,400 | — | — |
| 1991-02-20 | $8.00 | $8.25 | 60,900 | — | — |
| 1991-02-19 | $7.75 | $8.00 | 91,300 | — | — |
| 1991-02-15 | $7.75 | $8.00 | 38,600 | — | — |
| 1991-02-14 | $7.88 | $8.12 | 142,000 | — | — |
| 1991-02-13 | $7.88 | $8.12 | 71,400 | — | — |
| 1991-02-12 | $7.63 | $7.87 | 90,000 | — | — |
| 1991-02-11 | $7.88 | $8.12 | 61,500 | — | — |
| 1991-02-08 | $8.00 | $8.25 | 85,500 | — | — |
| 1991-02-07 | $7.50 | $7.74 | 163,600 | — | — |
| 1991-02-06 | $7.25 | $7.48 | 118,000 | — | — |
| 1991-02-05 | $6.88 | $7.09 | 70,900 | — | — |
| 1991-02-04 | $6.75 | $6.96 | 93,800 | — | — |
| 1991-02-01 | $7.00 | $7.22 | 124,200 | — | — |
| 1991-01-31 | $6.88 | $7.09 | 88,800 | — | — |
| 1991-01-30 | $6.88 | $7.09 | 132,500 | — | — |
| 1991-01-29 | $7.13 | $7.35 | 90,300 | — | — |
| 1991-01-28 | $6.88 | $7.09 | 91,000 | — | — |
| 1991-01-25 | $7.25 | $7.48 | 46,400 | — | — |
| 1991-01-24 | $7.13 | $7.35 | 141,300 | — | — |
| 1991-01-23 | $7.38 | $7.61 | 69,500 | — | — |
| 1991-01-22 | $7.63 | $7.87 | 72,000 | — | — |
| 1991-01-21 | $7.50 | $7.74 | 32,000 | — | — |
| 1991-01-18 | $7.38 | $7.61 | 74,200 | — | — |
| 1991-01-17 | $7.25 | $7.48 | 169,100 | — | — |
| 1991-01-16 | $8.00 | $8.25 | 97,900 | — | — |
| 1991-01-15 | $8.13 | $8.38 | 71,200 | — | — |
| 1991-01-14 | $8.38 | $8.64 | 121,200 | — | — |
| 1991-01-11 | $8.38 | $8.64 | 29,000 | — | — |
| 1991-01-10 | $8.00 | $8.25 | 28,000 | — | — |
| 1991-01-09 | $8.38 | $8.64 | 90,400 | — | — |
| 1991-01-08 | $8.38 | $8.64 | 63,600 | — | — |
| 1991-01-07 | $8.50 | $8.77 | 219,100 | — | — |
| 1991-01-04 | $8.13 | $8.38 | 36,700 | — | — |
| 1991-01-03 | $8.50 | $8.77 | 56,800 | — | — |
| 1991-01-02 | $8.38 | $8.64 | 62,500 | — | — |