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
- 1980-08-27 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 | $11.25 | $11.64 | 32,800 | — | — |
| 1991-12-30 | $11.25 | $11.64 | 42,300 | — | — |
| 1991-12-27 | $10.13 | $10.48 | 24,400 | — | — |
| 1991-12-26 | $10.63 | $10.99 | 61,500 | — | — |
| 1991-12-24 | $8.50 | $8.79 | 43,800 | — | — |
| 1991-12-23 | $8.75 | $9.05 | 151,200 | — | — |
| 1991-12-20 | $7.63 | $7.89 | 34,800 | — | — |
| 1991-12-19 | $7.50 | $7.76 | 31,500 | — | — |
| 1991-12-18 | $7.75 | $8.02 | 31,000 | — | — |
| 1991-12-17 | $7.75 | $8.02 | 79,000 | — | — |
| 1991-12-16 | $7.50 | $7.76 | 129,100 | — | — |
| 1991-12-13 | $8.00 | $8.28 | 43,600 | — | — |
| 1991-12-12 | $7.75 | $8.02 | 6,700 | — | — |
| 1991-12-11 | $7.75 | $8.02 | 15,700 | — | — |
| 1991-12-10 | $7.88 | $8.15 | 53,000 | — | — |
| 1991-12-09 | $8.25 | $8.54 | 4,600 | — | — |
| 1991-12-06 | $8.50 | $8.79 | 46,700 | — | — |
| 1991-12-05 | $8.75 | $9.05 | 24,400 | — | — |
| 1991-12-04 | $9.00 | $9.31 | 25,700 | — | — |
| 1991-12-03 | $9.00 | $9.31 | 43,600 | — | — |
| 1991-12-02 | $9.25 | $9.57 | 10,700 | — | — |
| 1991-11-29 | $9.25 | $9.57 | 6,400 | — | — |
| 1991-11-27 | $9.25 | $9.57 | 9,700 | — | — |
| 1991-11-26 | $9.50 | $9.83 | 7,300 | — | — |
| 1991-11-25 | $9.25 | $9.57 | 1,300 | — | — |
| 1991-11-22 | $9.25 | $9.57 | 8,900 | — | — |
| 1991-11-21 | $9.75 | $10.09 | 3,300 | — | — |
| 1991-11-20 | $9.00 | $9.31 | 36,900 | — | — |
| 1991-11-19 | $8.75 | $9.05 | 38,200 | — | — |
| 1991-11-18 | $8.75 | $9.05 | 56,000 | — | — |
| 1991-11-15 | $9.75 | $10.09 | 21,000 | — | — |
| 1991-11-14 | $10.00 | $10.35 | 5,000 | — | — |
| 1991-11-13 | $9.50 | $9.83 | 1,800 | — | — |
| 1991-11-12 | $10.00 | $10.35 | 6,300 | — | — |
| 1991-11-11 | $10.00 | $10.35 | 3,400 | — | — |
| 1991-11-08 | $9.50 | $9.83 | 164,500 | — | — |
| 1991-11-07 | $9.50 | $9.83 | 24,200 | — | — |
| 1991-11-06 | $9.25 | $9.57 | 4,300 | — | — |
| 1991-11-05 | $9.25 | $9.57 | 2,800 | — | — |
| 1991-11-04 | $9.63 | $9.96 | 2,200 | — | — |
| 1991-11-01 | $9.50 | $9.83 | 2,800 | — | — |
| 1991-10-31 | $10.00 | $10.35 | 1,600 | — | — |
| 1991-10-30 | $9.50 | $9.83 | 2,500 | — | — |
| 1991-10-29 | $9.88 | $10.22 | 3,200 | — | — |
| 1991-10-28 | $10.00 | $10.35 | 15,500 | — | — |
| 1991-10-25 | $8.75 | $9.05 | 42,000 | — | — |
| 1991-10-24 | $9.50 | $9.83 | 17,400 | — | — |
| 1991-10-23 | $10.50 | $10.86 | 14,400 | — | — |
| 1991-10-22 | $11.00 | $11.38 | 4,700 | — | — |
| 1991-10-21 | $11.00 | $11.38 | 1,000 | — | — |
| 1991-10-18 | $10.50 | $10.81 | 1,200 | — | — |
| 1991-10-17 | $10.50 | $10.81 | 6,700 | — | — |
| 1991-10-16 | $11.00 | $11.33 | 2,200 | — | — |
| 1991-10-15 | $11.25 | $11.58 | 200 | — | — |
| 1991-10-14 | $11.25 | $11.58 | 300 | — | — |
| 1991-10-11 | $11.25 | $11.58 | 800 | — | — |
| 1991-10-10 | $10.88 | $11.20 | 1,500 | — | — |
| 1991-10-09 | $10.50 | $10.81 | 1,200 | — | — |
| 1991-10-08 | $11.25 | $11.58 | 181,700 | — | — |
| 1991-10-07 | $10.75 | $11.07 | 1,800 | — | — |
| 1991-10-04 | $10.50 | $10.81 | 900 | — | — |
| 1991-10-03 | $11.25 | $11.58 | 3,400 | — | — |
| 1991-10-02 | $11.25 | $11.58 | 3,000 | — | — |
| 1991-10-01 | $11.00 | $11.33 | 4,500 | — | — |
| 1991-09-30 | $11.25 | $11.58 | 4,400 | — | — |
| 1991-09-27 | $11.25 | $11.58 | 2,300 | — | — |
| 1991-09-26 | $10.88 | $11.20 | 3,500 | — | — |
| 1991-09-25 | $11.00 | $11.33 | 14,700 | — | — |
| 1991-09-24 | $10.63 | $10.94 | 1,800 | — | — |
| 1991-09-23 | $11.00 | $11.33 | 11,500 | — | — |
| 1991-09-20 | $11.25 | $11.58 | 8,800 | — | — |
| 1991-09-19 | $11.00 | $11.33 | 1,800 | — | — |
| 1991-09-18 | $11.25 | $11.58 | 12,200 | — | — |
| 1991-09-17 | $10.75 | $11.07 | 106,500 | — | — |
| 1991-09-16 | $11.00 | $11.33 | 3,100 | — | — |
| 1991-09-13 | $10.75 | $11.07 | 13,000 | — | — |
| 1991-09-12 | $10.75 | $11.07 | 7,200 | — | — |
| 1991-09-11 | $11.25 | $11.58 | 2,700 | — | — |
| 1991-09-10 | $11.25 | $11.58 | 6,900 | — | — |
| 1991-09-09 | $11.00 | $11.33 | 6,100 | — | — |
| 1991-09-06 | $11.50 | $11.84 | 42,500 | — | — |
| 1991-09-05 | $11.50 | $11.84 | 18,700 | — | — |
| 1991-09-04 | $11.75 | $12.10 | 36,800 | — | — |
| 1991-09-03 | $11.75 | $12.10 | 4,600 | — | — |
| 1991-08-30 | $11.75 | $12.10 | 4,100 | — | — |
| 1991-08-29 | $11.50 | $11.84 | 6,600 | — | — |
| 1991-08-28 | $12.00 | $12.36 | 26,400 | — | — |
| 1991-08-27 | $12.50 | $12.87 | 66,300 | — | — |
| 1991-08-26 | $11.50 | $11.84 | 1,800 | — | — |
| 1991-08-23 | $11.13 | $11.46 | 7,100 | — | — |
| 1991-08-22 | $11.00 | $11.33 | 14,300 | — | — |
| 1991-08-21 | $11.50 | $11.84 | 4,900 | — | — |
| 1991-08-20 | $10.50 | $10.81 | 11,800 | — | — |
| 1991-08-19 | $10.88 | $11.20 | 28,600 | — | — |
| 1991-08-16 | $11.00 | $11.33 | 17,400 | — | — |
| 1991-08-15 | $11.13 | $11.46 | 100,200 | — | — |
| 1991-08-14 | $11.00 | $11.33 | 33,800 | — | — |
| 1991-08-13 | $11.25 | $11.58 | 58,000 | — | — |
| 1991-08-12 | $11.75 | $12.10 | 19,900 | — | — |
| 1991-08-09 | $12.00 | $12.36 | 27,400 | — | — |
| 1991-08-08 | $12.50 | $12.87 | 22,600 | — | — |
| 1991-08-07 | $12.25 | $12.61 | 31,600 | — | — |
| 1991-08-06 | $12.63 | $13.00 | 16,400 | — | — |
| 1991-08-05 | $12.75 | $13.13 | 2,400 | — | — |
| 1991-08-02 | $12.75 | $13.13 | 2,300 | — | — |
| 1991-08-01 | $12.75 | $13.13 | 27,600 | — | — |
| 1991-07-31 | $13.00 | $13.39 | 10,300 | — | — |
| 1991-07-30 | $13.25 | $13.64 | 6,900 | — | — |
| 1991-07-29 | $13.25 | $13.64 | 700 | — | — |
| 1991-07-26 | $13.25 | $13.64 | 4,800 | — | — |
| 1991-07-25 | $13.38 | $13.72 | 3,600 | — | — |
| 1991-07-24 | $13.50 | $13.85 | 7,700 | — | — |
| 1991-07-23 | $13.75 | $14.11 | 23,100 | — | — |
| 1991-07-22 | $13.50 | $13.85 | 11,700 | — | — |
| 1991-07-19 | $13.63 | $13.98 | 30,800 | — | — |
| 1991-07-18 | $13.50 | $13.85 | 18,600 | — | — |
| 1991-07-17 | $13.50 | $13.85 | 47,900 | — | — |
| 1991-07-16 | $13.25 | $13.59 | 54,700 | — | — |
| 1991-07-15 | $12.00 | $12.31 | 10,100 | — | — |
| 1991-07-12 | $12.00 | $12.31 | 9,200 | — | — |
| 1991-07-11 | $11.25 | $11.54 | 19,200 | — | — |
| 1991-07-10 | $10.50 | $10.77 | 1,200 | — | — |
| 1991-07-09 | $10.88 | $11.16 | 7,100 | — | — |
| 1991-07-08 | $10.75 | $11.03 | 7,100 | — | — |
| 1991-07-05 | $10.75 | $11.03 | 1,600 | — | — |
| 1991-07-03 | $10.75 | $11.03 | 4,400 | — | — |
| 1991-07-02 | $11.50 | $11.80 | 300 | — | — |
| 1991-07-01 | $11.00 | $11.28 | 7,600 | — | — |
| 1991-06-28 | $11.25 | $11.54 | 8,000 | — | — |
| 1991-06-27 | $11.25 | $11.54 | 0 | — | — |
| 1991-06-26 | $11.25 | $11.54 | 9,400 | — | — |
| 1991-06-25 | $11.25 | $11.54 | 1,300 | — | — |
| 1991-06-24 | $11.38 | $11.67 | 29,000 | — | — |
| 1991-06-21 | $12.50 | $12.82 | 10,300 | — | — |
| 1991-06-20 | $12.50 | $12.82 | 8,700 | — | — |
| 1991-06-19 | $12.75 | $13.08 | 43,400 | — | — |
| 1991-06-18 | $12.88 | $13.21 | 40,600 | — | — |
| 1991-06-17 | $12.88 | $13.21 | 37,600 | — | — |
| 1991-06-14 | $13.25 | $13.59 | 600 | — | — |
| 1991-06-13 | $12.75 | $13.08 | 16,400 | — | — |
| 1991-06-12 | $12.88 | $13.21 | 7,900 | — | — |
| 1991-06-11 | $13.25 | $13.59 | 2,400 | — | — |
| 1991-06-10 | $13.25 | $13.59 | 4,500 | — | — |
| 1991-06-07 | $13.00 | $13.34 | 2,400 | — | — |
| 1991-06-06 | $12.75 | $13.08 | 900 | — | — |
| 1991-06-05 | $13.25 | $13.59 | 10,800 | — | — |
| 1991-06-04 | $13.00 | $13.34 | 19,000 | — | — |
| 1991-06-03 | $13.00 | $13.34 | 25,400 | — | — |
| 1991-05-31 | $13.00 | $13.34 | 19,500 | — | — |
| 1991-05-30 | $12.50 | $12.82 | 11,800 | — | — |
| 1991-05-29 | $12.25 | $12.57 | 17,300 | — | — |
| 1991-05-28 | $13.00 | $13.34 | 13,200 | — | — |
| 1991-05-24 | $13.00 | $13.34 | 34,100 | — | — |
| 1991-05-23 | $12.25 | $12.57 | 10,300 | — | — |
| 1991-05-22 | $12.00 | $12.31 | 7,700 | — | — |
| 1991-05-21 | $12.00 | $12.31 | 1,200 | — | — |
| 1991-05-20 | $11.50 | $11.80 | 4,000 | — | — |
| 1991-05-17 | $12.00 | $12.31 | 3,600 | — | — |
| 1991-05-16 | $11.63 | $11.93 | 7,900 | — | — |
| 1991-05-15 | $11.25 | $11.54 | 30,200 | — | — |
| 1991-05-14 | $12.75 | $13.08 | 6,500 | — | — |
| 1991-05-13 | $12.75 | $13.08 | 31,900 | — | — |
| 1991-05-10 | $11.25 | $11.54 | 8,000 | — | — |
| 1991-05-09 | $11.50 | $11.80 | 13,100 | — | — |
| 1991-05-08 | $11.00 | $11.28 | 6,000 | — | — |
| 1991-05-07 | $11.50 | $11.80 | 21,300 | — | — |
| 1991-05-06 | $11.25 | $11.54 | 11,000 | — | — |
| 1991-05-03 | $11.25 | $11.54 | 1,500 | — | — |
| 1991-05-02 | $11.75 | $12.05 | 3,000 | — | — |
| 1991-05-01 | $11.75 | $12.05 | 1,600 | — | — |
| 1991-04-30 | $11.25 | $11.54 | 3,500 | — | — |
| 1991-04-29 | $11.25 | $11.54 | 7,300 | — | — |
| 1991-04-26 | $11.50 | $11.80 | 4,400 | — | — |
| 1991-04-25 | $11.38 | $11.67 | 51,600 | — | — |
| 1991-04-24 | $11.50 | $11.80 | 33,500 | — | — |
| 1991-04-23 | $12.75 | $13.08 | 17,200 | — | — |
| 1991-04-22 | $12.75 | $13.08 | 5,300 | — | — |
| 1991-04-19 | $12.88 | $13.21 | 7,900 | — | — |
| 1991-04-18 | $13.00 | $13.34 | 2,800 | — | — |
| 1991-04-17 | $13.50 | $13.85 | 4,300 | — | — |
| 1991-04-16 | $13.50 | $13.85 | 26,100 | — | — |
| 1991-04-15 | $13.50 | $13.85 | 2,600 | — | — |
| 1991-04-12 | $13.00 | $13.34 | 4,100 | — | — |
| 1991-04-11 | $13.00 | $13.34 | 5,100 | — | — |
| 1991-04-10 | $13.00 | $13.34 | 2,300 | — | — |
| 1991-04-09 | $12.75 | $13.08 | 4,500 | — | — |
| 1991-04-08 | $13.25 | $13.59 | 1,900 | — | — |
| 1991-04-05 | $13.00 | $13.34 | 13,400 | — | — |
| 1991-04-04 | $13.25 | $13.59 | 33,800 | — | — |
| 1991-04-03 | $13.00 | $13.34 | 3,200 | — | — |
| 1991-04-02 | $12.75 | $13.08 | 13,000 | — | — |
| 1991-04-01 | $12.75 | $13.08 | 6,100 | — | — |
| 1991-03-28 | $12.75 | $13.08 | 16,100 | — | — |
| 1991-03-27 | $12.75 | $13.08 | 5,200 | — | — |
| 1991-03-26 | $12.75 | $13.08 | 10,000 | — | — |
| 1991-03-25 | $11.75 | $12.05 | 12,800 | — | — |
| 1991-03-22 | $12.00 | $12.31 | 12,500 | — | — |
| 1991-03-21 | $12.50 | $12.82 | 2,300 | — | — |
| 1991-03-20 | $11.75 | $12.05 | 5,900 | — | — |
| 1991-03-19 | $12.50 | $12.82 | 6,200 | — | — |
| 1991-03-18 | $12.50 | $12.82 | 12,500 | — | — |
| 1991-03-15 | $12.25 | $12.57 | 6,200 | — | — |
| 1991-03-14 | $12.75 | $13.08 | 8,100 | — | — |
| 1991-03-13 | $12.75 | $13.08 | 6,000 | — | — |
| 1991-03-12 | $12.75 | $13.08 | 12,400 | — | — |
| 1991-03-11 | $12.75 | $13.08 | 14,500 | — | — |
| 1991-03-08 | $13.25 | $13.59 | 7,100 | — | — |
| 1991-03-07 | $13.25 | $13.59 | 24,100 | — | — |
| 1991-03-06 | $12.50 | $12.82 | 13,900 | — | — |
| 1991-03-05 | $12.75 | $13.08 | 10,300 | — | — |
| 1991-03-04 | $11.75 | $12.05 | 33,500 | — | — |
| 1991-03-01 | $12.00 | $12.31 | 46,500 | — | — |
| 1991-02-28 | $10.75 | $11.03 | 19,800 | — | — |
| 1991-02-27 | $10.75 | $11.03 | 36,900 | — | — |
| 1991-02-26 | $11.00 | $11.28 | 19,000 | — | — |
| 1991-02-25 | $10.63 | $10.90 | 34,800 | — | — |
| 1991-02-22 | $10.63 | $10.90 | 20,000 | — | — |
| 1991-02-21 | $11.00 | $11.28 | 23,600 | — | — |
| 1991-02-20 | $10.75 | $11.03 | 64,600 | — | — |
| 1991-02-19 | $11.00 | $11.28 | 79,900 | — | — |
| 1991-02-15 | $11.50 | $11.80 | 55,800 | — | — |
| 1991-02-14 | $11.00 | $11.28 | 63,700 | — | — |
| 1991-02-13 | $10.50 | $10.77 | 68,200 | — | — |
| 1991-02-12 | $10.50 | $10.77 | 67,100 | — | — |
| 1991-02-11 | $9.63 | $9.87 | 18,600 | — | — |
| 1991-02-08 | $9.75 | $10.00 | 19,500 | — | — |
| 1991-02-07 | $9.38 | $9.62 | 47,100 | — | — |
| 1991-02-06 | $9.38 | $9.62 | 100,900 | — | — |
| 1991-02-05 | $9.00 | $9.23 | 40,500 | — | — |
| 1991-02-04 | $9.25 | $9.49 | 93,100 | — | — |
| 1991-02-01 | $9.00 | $9.23 | 6,100 | — | — |
| 1991-01-31 | $9.00 | $9.23 | 4,800 | — | — |
| 1991-01-30 | $9.00 | $9.23 | 4,800 | — | — |
| 1991-01-29 | $8.88 | $9.10 | 16,000 | — | — |
| 1991-01-28 | $8.50 | $8.72 | 7,400 | — | — |
| 1991-01-25 | $8.50 | $8.67 | 1,700 | — | — |
| 1991-01-24 | $8.50 | $8.67 | 14,900 | — | — |
| 1991-01-23 | $8.50 | $8.67 | 500 | — | — |
| 1991-01-22 | $8.75 | $8.92 | 15,300 | — | — |
| 1991-01-21 | $8.75 | $8.92 | 55,200 | — | — |
| 1991-01-18 | $9.00 | $9.18 | 4,300 | — | — |
| 1991-01-17 | $9.13 | $9.31 | 125,700 | — | — |
| 1991-01-16 | $8.88 | $9.05 | 14,100 | — | — |
| 1991-01-15 | $9.00 | $9.18 | 11,900 | — | — |
| 1991-01-14 | $9.00 | $9.18 | 10,800 | — | — |
| 1991-01-11 | $9.38 | $9.56 | 23,000 | — | — |
| 1991-01-10 | $9.13 | $9.31 | 25,000 | — | — |
| 1991-01-09 | $8.75 | $8.92 | 45,200 | — | — |
| 1991-01-08 | $9.00 | $9.18 | 16,600 | — | — |
| 1991-01-07 | $9.50 | $9.69 | 4,000 | — | — |
| 1991-01-04 | $9.13 | $9.31 | 18,600 | — | — |
| 1991-01-03 | $9.25 | $9.43 | 6,700 | — | — |
| 1991-01-02 | $9.00 | $9.18 | 9,700 | — | — |