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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1991-12-31 | $14.90 | $15.46 | 80,000 |
| 1991-12-30 | $14.70 | $15.25 | 50,000 |
| 1991-12-27 | $13.95 | $14.47 | 25,500 |
| 1991-12-26 | $14.15 | $14.68 | 89,000 |
| 1991-12-24 | $13.80 | $14.31 | 13,000 |
| 1991-12-23 | $13.75 | $14.26 | 68,500 |
| 1991-12-20 | $13.65 | $14.16 | 110,500 |
| 1991-12-19 | $13.75 | $14.26 | 68,000 |
| 1991-12-18 | $14.03 | $14.55 | 32,500 |
| 1991-12-17 | $14.15 | $14.68 | 11,000 |
| 1991-12-16 | $14.20 | $14.73 | 44,000 |
| 1991-12-13 | $14.08 | $14.60 | 67,000 |
| 1991-12-12 | $14.25 | $14.78 | 46,000 |
| 1991-12-11 | $13.95 | $14.47 | 13,000 |
| 1991-12-10 | $14.03 | $14.55 | 27,000 |
| 1991-12-09 | $14.23 | $14.76 | 18,000 |
| 1991-12-06 | $14.30 | $14.83 | 25,000 |
| 1991-12-05 | $14.45 | $14.99 | 32,500 |
| 1991-12-04 | $14.60 | $15.14 | 104,500 |
| 1991-12-03 | $14.10 | $14.63 | 65,000 |
| 1991-12-02 | $13.98 | $14.50 | 34,500 |
| 1991-11-29 | $13.70 | $14.21 | 151,500 |
| 1991-11-27 | $13.55 | $14.06 | 143,500 |
| 1991-11-26 | $14.00 | $14.52 | 107,500 |
| 1991-11-25 | $14.10 | $14.63 | 77,000 |
| 1991-11-22 | $13.95 | $14.47 | 75,500 |
| 1991-11-21 | $14.00 | $14.52 | 28,000 |
| 1991-11-20 | $14.20 | $14.73 | 27,000 |
| 1991-11-19 | $14.18 | $14.70 | 71,500 |
| 1991-11-18 | $14.50 | $15.04 | 94,500 |
| 1991-11-15 | $14.18 | $14.70 | 157,500 |
| 1991-11-14 | $14.58 | $15.12 | 42,500 |
| 1991-11-13 | $15.00 | $15.56 | 12,000 |
| 1991-11-12 | $15.05 | $15.61 | 22,000 |
| 1991-11-11 | $15.05 | $15.61 | 7,000 |
| 1991-11-08 | $15.15 | $15.72 | 49,000 |
| 1991-11-07 | $15.35 | $15.92 | 90,500 |
| 1991-11-06 | $15.38 | $15.95 | 17,500 |
| 1991-11-05 | $15.38 | $15.95 | 27,000 |
| 1991-11-04 | $15.45 | $16.03 | 7,000 |
| 1991-11-01 | $15.35 | $15.92 | 60,000 |
| 1991-10-31 | $15.38 | $15.95 | 90,500 |
| 1991-10-30 | $15.25 | $15.82 | 41,500 |
| 1991-10-29 | $15.20 | $15.77 | 124,000 |
| 1991-10-28 | $15.15 | $15.72 | 35,000 |
| 1991-10-25 | $15.15 | $15.72 | 16,000 |
| 1991-10-24 | $15.10 | $15.66 | 39,000 |
| 1991-10-23 | $15.05 | $15.61 | 33,000 |
| 1991-10-22 | $15.20 | $15.77 | 66,000 |
| 1991-10-21 | $15.25 | $15.82 | 47,500 |
| 1991-10-18 | $15.50 | $16.08 | 84,500 |
| 1991-10-17 | $15.50 | $16.08 | 14,500 |
| 1991-10-16 | $15.45 | $16.03 | 11,000 |
| 1991-10-15 | $15.43 | $16.00 | 5,500 |
| 1991-10-14 | $15.53 | $16.10 | 12,500 |
| 1991-10-11 | $15.48 | $16.05 | 37,500 |
| 1991-10-10 | $15.55 | $16.13 | 62,000 |
| 1991-10-09 | $15.65 | $16.23 | 10,500 |
| 1991-10-08 | $15.60 | $16.18 | 32,000 |
| 1991-10-07 | $15.75 | $16.34 | 53,500 |
| 1991-10-04 | $15.80 | $16.39 | 24,500 |
| 1991-10-03 | $15.88 | $16.47 | 30,000 |
| 1991-10-02 | $15.88 | $16.47 | 24,000 |
| 1991-10-01 | $15.75 | $16.34 | 39,000 |
| 1991-09-30 | $15.68 | $16.26 | 12,500 |
| 1991-09-27 | $15.60 | $16.18 | 29,500 |
| 1991-09-26 | $15.48 | $16.05 | 35,500 |
| 1991-09-25 | $15.65 | $16.23 | 16,000 |
| 1991-09-24 | $15.63 | $16.21 | 107,500 |
| 1991-09-23 | $15.35 | $15.92 | 44,500 |
| 1991-09-20 | $15.45 | $15.99 | 20,000 |
| 1991-09-19 | $15.55 | $16.09 | 17,000 |
| 1991-09-18 | $15.63 | $16.17 | 44,500 |
| 1991-09-17 | $15.50 | $16.04 | 81,000 |
| 1991-09-16 | $15.50 | $16.04 | 58,500 |
| 1991-09-13 | $15.43 | $15.96 | 70,500 |
| 1991-09-12 | $15.30 | $15.83 | 71,000 |
| 1991-09-11 | $15.20 | $15.73 | 48,000 |
| 1991-09-10 | $15.40 | $15.94 | 50,000 |
| 1991-09-09 | $15.65 | $16.20 | 43,000 |
| 1991-09-06 | $15.50 | $16.04 | 94,500 |
| 1991-09-05 | $15.33 | $15.86 | 17,000 |
| 1991-09-04 | $15.40 | $15.94 | 63,000 |
| 1991-09-03 | $15.30 | $15.83 | 66,000 |
| 1991-08-30 | $15.30 | $15.83 | 82,500 |
| 1991-08-29 | $15.35 | $15.89 | 103,000 |
| 1991-08-28 | $15.30 | $15.83 | 40,000 |
| 1991-08-27 | $15.08 | $15.60 | 91,500 |
| 1991-08-26 | $15.30 | $15.83 | 130,000 |
| 1991-08-23 | $15.70 | $16.25 | 47,500 |
| 1991-08-22 | $15.75 | $16.30 | 97,500 |
| 1991-08-21 | $15.93 | $16.48 | 82,500 |
| 1991-08-20 | $15.03 | $15.55 | 112,500 |
| 1991-08-19 | $14.95 | $15.47 | 392,500 |
| 1991-08-16 | $15.48 | $16.02 | 169,500 |
| 1991-08-15 | $15.85 | $16.40 | 43,000 |
| 1991-08-14 | $16.10 | $16.66 | 78,500 |
| 1991-08-13 | $16.17 | $16.74 | 63,000 |
| 1991-08-12 | $16.23 | $16.79 | 88,500 |
| 1991-08-09 | $16.35 | $16.92 | 20,000 |
| 1991-08-08 | $16.48 | $17.05 | 25,500 |
| 1991-08-07 | $16.55 | $17.13 | 86,500 |
| 1991-08-06 | $16.75 | $17.34 | 15,500 |
| 1991-08-05 | $16.83 | $17.41 | 15,500 |
| 1991-08-02 | $16.95 | $17.54 | 43,500 |
| 1991-08-01 | $16.85 | $17.44 | 37,500 |
| 1991-07-31 | $16.95 | $17.54 | 12,000 |
| 1991-07-30 | $17.00 | $17.59 | 13,000 |
| 1991-07-29 | $16.73 | $17.31 | 17,000 |
| 1991-07-26 | $16.73 | $17.31 | 77,500 |
| 1991-07-25 | $16.25 | $16.82 | 46,500 |
| 1991-07-24 | $16.60 | $17.18 | 12,500 |
| 1991-07-23 | $16.42 | $17.00 | 12,000 |
| 1991-07-22 | $16.35 | $16.92 | 38,000 |
| 1991-07-19 | $16.50 | $17.08 | 5,500 |
| 1991-07-18 | $16.40 | $16.97 | 13,500 |
| 1991-07-17 | $16.38 | $16.95 | 64,000 |
| 1991-07-16 | $16.67 | $17.26 | 59,500 |
| 1991-07-15 | $16.98 | $17.57 | 21,000 |
| 1991-07-12 | $17.13 | $17.72 | 37,500 |
| 1991-07-11 | $16.85 | $17.44 | 33,500 |
| 1991-07-10 | $16.95 | $17.54 | 44,500 |
| 1991-07-09 | $16.85 | $17.44 | 77,000 |
| 1991-07-08 | $16.38 | $16.95 | 9,500 |
| 1991-07-05 | $16.48 | $17.05 | 32,500 |
| 1991-07-03 | $16.05 | $16.61 | 42,000 |
| 1991-07-02 | $16.53 | $17.10 | 50,500 |
| 1991-07-01 | $16.53 | $17.10 | 119,500 |
| 1991-06-28 | $15.75 | $16.30 | 27,500 |
| 1991-06-27 | $15.90 | $16.46 | 50,000 |
| 1991-06-26 | $15.55 | $16.09 | 39,500 |
| 1991-06-25 | $15.80 | $16.35 | 78,500 |
| 1991-06-24 | $15.25 | $15.78 | 46,500 |
| 1991-06-21 | $15.63 | $16.17 | 51,000 |
| 1991-06-20 | $15.68 | $16.22 | 75,500 |
| 1991-06-19 | $15.30 | $15.83 | 103,500 |
| 1991-06-18 | $15.65 | $16.20 | 46,000 |
| 1991-06-17 | $15.88 | $16.43 | 74,500 |
| 1991-06-14 | $16.15 | $16.71 | 225,500 |
| 1991-06-13 | $15.98 | $16.53 | 55,500 |
| 1991-06-12 | $15.93 | $16.48 | 12,000 |
| 1991-06-11 | $16.05 | $16.61 | 61,500 |
| 1991-06-10 | $15.88 | $16.43 | 144,000 |
| 1991-06-07 | $16.10 | $16.66 | 54,000 |
| 1991-06-06 | $16.60 | $17.18 | 39,500 |
| 1991-06-05 | $16.58 | $17.15 | 36,000 |
| 1991-06-04 | $16.65 | $17.23 | 21,000 |
| 1991-06-03 | $16.75 | $17.34 | 31,500 |
| 1991-05-31 | $17.05 | $17.65 | 82,000 |
| 1991-05-30 | $17.00 | $17.59 | 91,000 |
| 1991-05-29 | $16.78 | $17.36 | 116,500 |
| 1991-05-28 | $16.42 | $17.00 | 41,000 |
| 1991-05-24 | $16.35 | $16.92 | 15,000 |
| 1991-05-23 | $16.30 | $16.87 | 144,000 |
| 1991-05-22 | $16.25 | $16.82 | 194,500 |
| 1991-05-21 | $16.05 | $16.61 | 106,500 |
| 1991-05-20 | $16.00 | $16.56 | 254,500 |
| 1991-05-17 | $16.63 | $17.21 | 126,500 |
| 1991-05-16 | $16.90 | $17.49 | 21,500 |
| 1991-05-15 | $16.88 | $17.46 | 16,000 |
| 1991-05-14 | $17.00 | $17.59 | 61,000 |
| 1991-05-13 | $17.28 | $17.88 | 53,000 |
| 1991-05-10 | $17.25 | $17.85 | 13,000 |
| 1991-05-09 | $17.55 | $18.16 | 41,000 |
| 1991-05-08 | $17.55 | $18.16 | 35,000 |
| 1991-05-07 | $17.53 | $18.14 | 18,500 |
| 1991-05-06 | $17.55 | $18.16 | 15,500 |
| 1991-05-03 | $17.65 | $18.27 | 3,500 |
| 1991-05-02 | $17.70 | $18.32 | 3,500 |
| 1991-05-01 | $17.70 | $18.32 | 9,500 |
| 1991-04-30 | $17.65 | $18.27 | 56,500 |
| 1991-04-29 | $17.40 | $18.01 | 41,000 |
| 1991-04-26 | $17.45 | $18.06 | 21,000 |
| 1991-04-25 | $17.33 | $17.93 | 25,000 |
| 1991-04-24 | $17.58 | $18.19 | 32,000 |
| 1991-04-23 | $17.63 | $18.24 | 45,000 |
| 1991-04-22 | $17.35 | $17.96 | 90,500 |
| 1991-04-19 | $17.80 | $18.42 | 15,500 |
| 1991-04-18 | $18.10 | $18.73 | 13,500 |
| 1991-04-17 | $18.42 | $19.07 | 44,500 |
| 1991-04-16 | $18.55 | $19.20 | 181,000 |
| 1991-04-15 | $18.40 | $19.04 | 151,500 |
| 1991-04-12 | $18.30 | $18.94 | 83,500 |
| 1991-04-11 | $18.10 | $18.73 | 43,500 |
| 1991-04-10 | $18.00 | $18.63 | 16,500 |
| 1991-04-09 | $18.00 | $18.63 | 42,500 |
| 1991-04-08 | $18.20 | $18.84 | 31,000 |
| 1991-04-05 | $18.10 | $18.73 | 28,500 |
| 1991-04-04 | $18.45 | $19.09 | 55,000 |
| 1991-04-03 | $18.25 | $18.89 | 66,000 |
| 1991-04-02 | $18.00 | $18.63 | 44,500 |
| 1991-04-01 | $17.40 | $18.01 | 31,500 |
| 1991-03-28 | $17.55 | $18.16 | 64,000 |
| 1991-03-27 | $17.63 | $18.24 | 86,500 |
| 1991-03-26 | $17.92 | $18.55 | 70,500 |
| 1991-03-25 | $17.88 | $18.50 | 50,500 |
| 1991-03-22 | $18.20 | $18.84 | 39,000 |
| 1991-03-21 | $18.58 | $19.19 | 52,500 |
| 1991-03-20 | $18.48 | $19.09 | 58,000 |
| 1991-03-19 | $18.58 | $19.19 | 55,000 |
| 1991-03-18 | $18.92 | $19.55 | 80,000 |
| 1991-03-15 | $19.05 | $19.68 | 76,500 |
| 1991-03-14 | $19.00 | $19.63 | 72,000 |
| 1991-03-13 | $19.00 | $19.63 | 69,000 |
| 1991-03-12 | $19.00 | $19.63 | 68,000 |
| 1991-03-11 | $18.85 | $19.47 | 100,500 |
| 1991-03-08 | $19.20 | $19.83 | 157,500 |
| 1991-03-07 | $19.08 | $19.71 | 148,500 |
| 1991-03-06 | $19.53 | $20.17 | 234,000 |
| 1991-03-05 | $19.15 | $19.78 | 107,000 |
| 1991-03-04 | $18.90 | $19.53 | 119,000 |
| 1991-03-01 | $18.85 | $19.47 | 231,500 |
| 1991-02-28 | $19.50 | $20.14 | 73,000 |
| 1991-02-27 | $19.55 | $20.20 | 80,000 |
| 1991-02-26 | $19.00 | $19.63 | 95,500 |
| 1991-02-25 | $19.65 | $20.30 | 98,500 |
| 1991-02-22 | $19.42 | $20.07 | 130,500 |
| 1991-02-21 | $19.28 | $19.91 | 84,500 |
| 1991-02-20 | $19.53 | $20.17 | 33,500 |
| 1991-02-19 | $19.85 | $20.51 | 154,500 |
| 1991-02-15 | $19.90 | $20.56 | 281,000 |
| 1991-02-14 | $18.90 | $19.53 | 250,500 |
| 1991-02-13 | $19.00 | $19.63 | 186,000 |
| 1991-02-12 | $18.73 | $19.34 | 206,000 |
| 1991-02-11 | $18.60 | $19.22 | 93,500 |
| 1991-02-08 | $18.13 | $18.72 | 179,500 |
| 1991-02-07 | $18.17 | $18.78 | 265,000 |
| 1991-02-06 | $18.33 | $18.93 | 177,000 |
| 1991-02-05 | $17.67 | $18.26 | 126,000 |
| 1991-02-04 | $17.40 | $17.98 | 57,000 |
| 1991-02-01 | $17.10 | $17.67 | 97,000 |
| 1991-01-31 | $17.05 | $17.61 | 113,500 |
| 1991-01-30 | $17.20 | $17.77 | 55,000 |
| 1991-01-29 | $17.00 | $17.56 | 23,500 |
| 1991-01-28 | $16.98 | $17.54 | 6,500 |
| 1991-01-25 | $16.98 | $17.54 | 21,000 |
| 1991-01-24 | $16.85 | $17.41 | 28,000 |
| 1991-01-23 | $16.65 | $17.20 | 67,500 |
| 1991-01-22 | $16.78 | $17.33 | 68,000 |
| 1991-01-21 | $16.70 | $17.25 | 31,500 |
| 1991-01-18 | $17.05 | $17.61 | 82,500 |
| 1991-01-17 | $17.15 | $17.72 | 198,000 |
| 1991-01-16 | $15.80 | $16.32 | 134,000 |
| 1991-01-15 | $16.17 | $16.71 | 141,000 |
| 1991-01-14 | $16.03 | $16.55 | 39,500 |
| 1991-01-11 | $16.40 | $16.94 | 91,500 |
| 1991-01-10 | $16.30 | $16.84 | 43,500 |
| 1991-01-09 | $15.80 | $16.32 | 67,500 |
| 1991-01-08 | $16.00 | $16.53 | 42,500 |
| 1991-01-07 | $16.17 | $16.71 | 36,000 |
| 1991-01-04 | $16.60 | $17.15 | 38,500 |
| 1991-01-03 | $16.63 | $17.17 | 24,000 |
| 1991-01-02 | $16.50 | $17.05 | 19,500 |