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
- 1990-03-23 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 | $10.08 | $10.19 | 30,900 | — | — |
| 1991-12-30 | $10.00 | $10.11 | 24,900 | — | — |
| 1991-12-27 | $10.04 | $10.15 | 20,400 | — | — |
| 1991-12-26 | $10.04 | $10.15 | 1,800 | — | — |
| 1991-12-24 | $10.08 | $10.19 | 60,900 | — | — |
| 1991-12-23 | $9.79 | $9.90 | 24,900 | — | — |
| 1991-12-20 | $9.58 | $9.69 | 21,300 | — | — |
| 1991-12-19 | $9.54 | $9.64 | 68,700 | — | — |
| 1991-12-18 | $9.54 | $9.64 | 47,700 | — | — |
| 1991-12-17 | $9.67 | $9.77 | 8,700 | — | — |
| 1991-12-16 | $9.71 | $9.80 | 30,300 | — | — |
| 1991-12-13 | $9.63 | $9.71 | 30,300 | — | — |
| 1991-12-12 | $9.79 | $9.88 | 59,100 | — | — |
| 1991-12-11 | $9.92 | $10.01 | 12,900 | — | — |
| 1991-12-10 | $10.00 | $10.09 | 9,300 | — | — |
| 1991-12-09 | $10.13 | $10.22 | 15,300 | — | — |
| 1991-12-06 | $10.29 | $10.38 | 17,400 | — | — |
| 1991-12-05 | $10.50 | $10.59 | 45,600 | — | — |
| 1991-12-04 | $10.67 | $10.76 | 6,900 | — | — |
| 1991-12-03 | $10.75 | $10.85 | 8,400 | — | — |
| 1991-12-02 | $10.71 | $10.81 | 5,700 | — | — |
| 1991-11-29 | $10.71 | $10.81 | 3,900 | — | — |
| 1991-11-27 | $10.75 | $10.85 | 13,500 | — | — |
| 1991-11-26 | $10.67 | $10.76 | 41,100 | — | — |
| 1991-11-25 | $10.63 | $10.72 | 23,700 | — | — |
| 1991-11-22 | $10.54 | $10.64 | 68,400 | — | — |
| 1991-11-21 | $10.54 | $10.64 | 16,800 | — | — |
| 1991-11-20 | $10.63 | $10.72 | 12,600 | — | — |
| 1991-11-19 | $10.63 | $10.72 | 45,000 | — | — |
| 1991-11-18 | $10.67 | $10.76 | 60,000 | — | — |
| 1991-11-15 | $10.71 | $10.81 | 23,700 | — | — |
| 1991-11-14 | $10.75 | $10.85 | 12,000 | — | — |
| 1991-11-13 | $10.83 | $10.93 | 32,100 | — | — |
| 1991-11-12 | $10.92 | $11.02 | 35,100 | — | — |
| 1991-11-11 | $11.08 | $11.18 | 9,600 | — | — |
| 1991-11-08 | $11.13 | $11.23 | 23,100 | — | — |
| 1991-11-07 | $10.96 | $11.06 | 4,800 | — | — |
| 1991-11-06 | $10.92 | $11.02 | 36,600 | — | — |
| 1991-11-05 | $11.17 | $11.27 | 24,000 | — | — |
| 1991-11-04 | $11.29 | $11.39 | 13,200 | — | — |
| 1991-11-01 | $11.46 | $11.56 | 18,600 | — | — |
| 1991-10-31 | $11.63 | $11.73 | 22,200 | — | — |
| 1991-10-30 | $11.33 | $11.44 | 34,500 | — | — |
| 1991-10-29 | $11.08 | $11.18 | 17,700 | — | — |
| 1991-10-28 | $10.75 | $10.85 | 9,600 | — | — |
| 1991-10-25 | $10.75 | $10.85 | 12,300 | — | — |
| 1991-10-24 | $10.75 | $10.85 | 12,900 | — | — |
| 1991-10-23 | $10.75 | $10.85 | 75,600 | — | — |
| 1991-10-22 | $10.75 | $10.85 | 4,500 | — | — |
| 1991-10-21 | $10.75 | $10.85 | 34,200 | — | — |
| 1991-10-18 | $10.75 | $10.85 | 6,300 | — | — |
| 1991-10-17 | $10.75 | $10.85 | 38,100 | — | — |
| 1991-10-16 | $10.75 | $10.85 | 14,400 | — | — |
| 1991-10-15 | $10.71 | $10.81 | 30,300 | — | — |
| 1991-10-14 | $10.71 | $10.81 | 0 | — | — |
| 1991-10-11 | $10.71 | $10.81 | 1,800 | — | — |
| 1991-10-10 | $10.71 | $10.81 | 156,000 | — | — |
| 1991-10-09 | $10.79 | $10.89 | 5,100 | — | — |
| 1991-10-08 | $10.88 | $10.97 | 10,500 | — | — |
| 1991-10-07 | $10.92 | $11.02 | 18,300 | — | — |
| 1991-10-04 | $10.88 | $10.97 | 5,700 | — | — |
| 1991-10-03 | $10.92 | $11.02 | 13,800 | — | — |
| 1991-10-02 | $10.83 | $10.93 | 8,100 | — | — |
| 1991-10-01 | $10.92 | $11.02 | 16,800 | — | — |
| 1991-09-30 | $10.92 | $11.02 | 33,000 | — | — |
| 1991-09-27 | $10.83 | $10.93 | 58,200 | — | — |
| 1991-09-26 | $10.67 | $10.76 | 11,100 | — | — |
| 1991-09-25 | $10.58 | $10.68 | 39,300 | — | — |
| 1991-09-24 | $10.54 | $10.64 | 43,800 | — | — |
| 1991-09-23 | $10.54 | $10.64 | 7,800 | — | — |
| 1991-09-20 | $10.50 | $10.59 | 11,400 | — | — |
| 1991-09-19 | $10.58 | $10.68 | 6,000 | — | — |
| 1991-09-18 | $10.50 | $10.59 | 11,700 | — | — |
| 1991-09-17 | $10.50 | $10.59 | 81,600 | — | — |
| 1991-09-16 | $10.50 | $10.59 | 35,700 | — | — |
| 1991-09-13 | $10.50 | $10.59 | 52,500 | — | — |
| 1991-09-12 | $10.50 | $10.59 | 31,200 | — | — |
| 1991-09-11 | $10.46 | $10.55 | 60,600 | — | — |
| 1991-09-10 | $10.46 | $10.55 | 4,800 | — | — |
| 1991-09-09 | $10.50 | $10.59 | 20,100 | — | — |
| 1991-09-06 | $10.50 | $10.58 | 11,400 | — | — |
| 1991-09-05 | $10.71 | $10.79 | 148,200 | — | — |
| 1991-09-04 | $10.71 | $10.79 | 76,500 | — | — |
| 1991-09-03 | $10.83 | $10.91 | 20,700 | — | — |
| 1991-08-30 | $10.75 | $10.83 | 3,600 | — | — |
| 1991-08-29 | $10.79 | $10.87 | 14,700 | — | — |
| 1991-08-28 | $10.83 | $10.91 | 270,900 | — | — |
| 1991-08-27 | $10.88 | $10.96 | 11,400 | — | — |
| 1991-08-26 | $10.71 | $10.79 | 33,900 | — | — |
| 1991-08-23 | $10.71 | $10.79 | 19,200 | — | — |
| 1991-08-22 | $10.46 | $10.54 | 31,200 | — | — |
| 1991-08-21 | $10.38 | $10.45 | 42,300 | — | — |
| 1991-08-20 | $10.25 | $10.33 | 22,800 | — | — |
| 1991-08-19 | $10.50 | $10.58 | 19,500 | — | — |
| 1991-08-16 | $10.83 | $10.91 | 19,800 | — | — |
| 1991-08-15 | $10.83 | $10.91 | 19,500 | — | — |
| 1991-08-14 | $11.00 | $11.08 | 53,400 | — | — |
| 1991-08-13 | $11.00 | $11.08 | 38,100 | — | — |
| 1991-08-12 | $11.21 | $11.29 | 13,200 | — | — |
| 1991-08-09 | $11.33 | $11.42 | 36,900 | — | — |
| 1991-08-08 | $11.42 | $11.50 | 59,100 | — | — |
| 1991-08-07 | $11.67 | $11.75 | 27,000 | — | — |
| 1991-08-06 | $11.58 | $11.67 | 17,400 | — | — |
| 1991-08-05 | $11.38 | $11.46 | 39,300 | — | — |
| 1991-08-02 | $11.46 | $11.54 | 42,000 | — | — |
| 1991-08-01 | $11.38 | $11.46 | 31,800 | — | — |
| 1991-07-31 | $11.46 | $11.54 | 131,100 | — | — |
| 1991-07-30 | $11.42 | $11.50 | 62,400 | — | — |
| 1991-07-29 | $11.50 | $11.59 | 147,600 | — | — |
| 1991-07-26 | $11.42 | $11.50 | 71,700 | — | — |
| 1991-07-25 | $11.50 | $11.59 | 2,400 | — | — |
| 1991-07-24 | $11.46 | $11.54 | 9,300 | — | — |
| 1991-07-23 | $11.46 | $11.54 | 4,500 | — | — |
| 1991-07-22 | $11.46 | $11.54 | 4,800 | — | — |
| 1991-07-19 | $11.46 | $11.54 | 74,100 | — | — |
| 1991-07-18 | $11.46 | $11.54 | 51,000 | — | — |
| 1991-07-17 | $11.46 | $11.54 | 50,700 | — | — |
| 1991-07-16 | $11.46 | $11.54 | 23,100 | — | — |
| 1991-07-15 | $11.46 | $11.54 | 137,700 | — | — |
| 1991-07-12 | $11.42 | $11.50 | 98,700 | — | — |
| 1991-07-11 | $11.33 | $11.42 | 35,400 | — | — |
| 1991-07-10 | $11.21 | $11.29 | 600 | — | — |
| 1991-07-09 | $11.21 | $11.29 | 28,500 | — | — |
| 1991-07-08 | $11.29 | $11.38 | 35,100 | — | — |
| 1991-07-05 | $11.42 | $11.50 | 21,600 | — | — |
| 1991-07-03 | $11.17 | $11.25 | 151,800 | — | — |
| 1991-07-02 | $11.38 | $11.46 | 13,500 | — | — |
| 1991-07-01 | $11.42 | $11.50 | 36,600 | — | — |
| 1991-06-28 | $11.42 | $11.50 | 40,200 | — | — |
| 1991-06-27 | $11.38 | $11.46 | 26,400 | — | — |
| 1991-06-26 | $11.38 | $11.46 | 31,500 | — | — |
| 1991-06-25 | $11.21 | $11.29 | 18,900 | — | — |
| 1991-06-24 | $11.33 | $11.42 | 22,500 | — | — |
| 1991-06-21 | $11.42 | $11.50 | 5,100 | — | — |
| 1991-06-20 | $11.38 | $11.46 | 18,900 | — | — |
| 1991-06-19 | $11.42 | $11.50 | 9,600 | — | — |
| 1991-06-18 | $11.50 | $11.59 | 41,100 | — | — |
| 1991-06-17 | $11.50 | $11.59 | 18,000 | — | — |
| 1991-06-14 | $11.25 | $11.33 | 40,200 | — | — |
| 1991-06-13 | $11.21 | $11.29 | 15,000 | — | — |
| 1991-06-12 | $11.25 | $11.33 | 62,100 | — | — |
| 1991-06-11 | $11.21 | $11.29 | 1,500 | — | — |
| 1991-06-10 | $11.17 | $11.25 | 10,200 | — | — |
| 1991-06-07 | $11.38 | $11.44 | 11,100 | — | — |
| 1991-06-06 | $11.42 | $11.48 | 10,500 | — | — |
| 1991-06-05 | $11.42 | $11.48 | 4,500 | — | — |
| 1991-06-04 | $11.46 | $11.53 | 22,200 | — | — |
| 1991-06-03 | $11.58 | $11.65 | 79,500 | — | — |
| 1991-05-31 | $11.54 | $11.61 | 45,000 | — | — |
| 1991-05-30 | $11.33 | $11.40 | 49,500 | — | — |
| 1991-05-29 | $11.25 | $11.32 | 28,800 | — | — |
| 1991-05-28 | $11.33 | $11.40 | 12,600 | — | — |
| 1991-05-24 | $11.21 | $11.28 | 9,300 | — | — |
| 1991-05-23 | $11.17 | $11.23 | 23,100 | — | — |
| 1991-05-22 | $11.00 | $11.07 | 66,900 | — | — |
| 1991-05-21 | $11.17 | $11.23 | 6,900 | — | — |
| 1991-05-20 | $11.08 | $11.15 | 10,200 | — | — |
| 1991-05-17 | $11.08 | $11.15 | 300 | — | — |
| 1991-05-16 | $11.08 | $11.15 | 23,100 | — | — |
| 1991-05-15 | $11.00 | $11.07 | 37,200 | — | — |
| 1991-05-14 | $11.25 | $11.32 | 22,500 | — | — |
| 1991-05-13 | $11.25 | $11.32 | 347,400 | — | — |
| 1991-05-10 | $11.33 | $11.40 | 11,400 | — | — |
| 1991-05-09 | $11.42 | $11.48 | 68,100 | — | — |
| 1991-05-08 | $11.33 | $11.40 | 37,800 | — | — |
| 1991-05-07 | $11.21 | $11.28 | 20,100 | — | — |
| 1991-05-06 | $11.17 | $11.23 | 41,700 | — | — |
| 1991-05-03 | $11.33 | $11.40 | 40,800 | — | — |
| 1991-05-02 | $11.13 | $11.19 | 35,700 | — | — |
| 1991-05-01 | $11.00 | $11.07 | 75,000 | — | — |
| 1991-04-30 | $10.75 | $10.81 | 31,800 | — | — |
| 1991-04-29 | $10.33 | $10.39 | 42,600 | — | — |
| 1991-04-26 | $10.29 | $10.35 | 58,800 | — | — |
| 1991-04-25 | $10.46 | $10.52 | 88,500 | — | — |
| 1991-04-24 | $10.33 | $10.39 | 87,600 | — | — |
| 1991-04-23 | $10.08 | $10.14 | 20,700 | — | — |
| 1991-04-22 | $10.17 | $10.23 | 9,000 | — | — |
| 1991-04-19 | $10.13 | $10.19 | 43,200 | — | — |
| 1991-04-18 | $10.13 | $10.19 | 53,400 | — | — |
| 1991-04-17 | $10.25 | $10.31 | 180,000 | — | — |
| 1991-04-16 | $10.42 | $10.48 | 63,600 | — | — |
| 1991-04-15 | $10.63 | $10.69 | 13,500 | — | — |
| 1991-04-12 | $10.75 | $10.81 | 26,700 | — | — |
| 1991-04-11 | $10.63 | $10.69 | 11,700 | — | — |
| 1991-04-10 | $10.67 | $10.73 | 9,900 | — | — |
| 1991-04-09 | $10.83 | $10.90 | 16,800 | — | — |
| 1991-04-08 | $10.83 | $10.90 | 18,300 | — | — |
| 1991-04-05 | $10.88 | $10.94 | 34,200 | — | — |
| 1991-04-04 | $11.04 | $11.11 | 2,100 | — | — |
| 1991-04-03 | $11.04 | $11.11 | 24,600 | — | — |
| 1991-04-02 | $11.13 | $11.19 | 81,600 | — | — |
| 1991-04-01 | $11.13 | $11.19 | 13,800 | — | — |
| 1991-03-28 | $11.17 | $11.23 | 159,900 | — | — |
| 1991-03-27 | $11.33 | $11.40 | 4,200 | — | — |
| 1991-03-26 | $11.46 | $11.53 | 164,100 | — | — |
| 1991-03-25 | $11.58 | $11.65 | 9,900 | — | — |
| 1991-03-22 | $11.67 | $11.74 | 12,300 | — | — |
| 1991-03-21 | $11.75 | $11.82 | 316,800 | — | — |
| 1991-03-20 | $11.79 | $11.86 | 8,100 | — | — |
| 1991-03-19 | $11.75 | $11.82 | 4,200 | — | — |
| 1991-03-18 | $11.88 | $11.95 | 4,500 | — | — |
| 1991-03-15 | $11.88 | $11.95 | 12,000 | — | — |
| 1991-03-14 | $11.88 | $11.95 | 10,800 | — | — |
| 1991-03-13 | $11.88 | $11.95 | 8,100 | — | — |
| 1991-03-12 | $11.92 | $11.99 | 17,700 | — | — |
| 1991-03-11 | $11.92 | $11.99 | 24,600 | — | — |
| 1991-03-08 | $11.75 | $11.82 | 13,200 | — | — |
| 1991-03-07 | $11.71 | $11.78 | 5,400 | — | — |
| 1991-03-06 | $11.75 | $11.82 | 3,000 | — | — |
| 1991-03-05 | $11.83 | $11.90 | 24,000 | — | — |
| 1991-03-04 | $11.79 | $11.85 | 6,300 | — | — |
| 1991-03-01 | $11.96 | $12.01 | 31,800 | — | — |
| 1991-02-28 | $11.83 | $11.89 | 6,300 | — | — |
| 1991-02-27 | $11.83 | $11.89 | 18,300 | — | — |
| 1991-02-26 | $11.63 | $11.68 | 12,300 | — | — |
| 1991-02-25 | $11.63 | $11.68 | 16,500 | — | — |
| 1991-02-22 | $11.67 | $11.72 | 23,700 | — | — |
| 1991-02-21 | $11.75 | $11.80 | 16,800 | — | — |
| 1991-02-20 | $11.67 | $11.72 | 125,100 | — | — |
| 1991-02-19 | $11.54 | $11.59 | 9,600 | — | — |
| 1991-02-15 | $11.33 | $11.38 | 44,700 | — | — |
| 1991-02-14 | $11.29 | $11.34 | 142,800 | — | — |
| 1991-02-13 | $11.08 | $11.13 | 12,300 | — | — |
| 1991-02-12 | $11.17 | $11.22 | 46,500 | — | — |
| 1991-02-11 | $11.38 | $11.43 | 32,700 | — | — |
| 1991-02-08 | $11.08 | $11.13 | 3,900 | — | — |
| 1991-02-07 | $11.17 | $11.22 | 15,900 | — | — |
| 1991-02-06 | $11.29 | $11.34 | 17,100 | — | — |
| 1991-02-05 | $11.04 | $11.09 | 36,900 | — | — |
| 1991-02-04 | $10.54 | $10.59 | 42,900 | — | — |
| 1991-02-01 | $10.25 | $10.30 | 291,000 | — | — |
| 1991-01-31 | $10.25 | $10.30 | 24,600 | — | — |
| 1991-01-30 | $10.25 | $10.30 | 5,700 | — | — |
| 1991-01-29 | $10.13 | $10.17 | 9,000 | — | — |
| 1991-01-28 | $10.13 | $10.17 | 51,900 | — | — |
| 1991-01-25 | $9.88 | $9.92 | 48,600 | — | — |
| 1991-01-24 | $9.58 | $9.63 | 503,400 | — | — |
| 1991-01-23 | $9.25 | $9.29 | 5,100 | — | — |
| 1991-01-22 | $9.17 | $9.21 | 42,000 | — | — |
| 1991-01-21 | $9.25 | $9.29 | 12,300 | — | — |
| 1991-01-18 | $9.29 | $9.33 | 15,300 | — | — |
| 1991-01-17 | $9.29 | $9.33 | 91,800 | — | — |
| 1991-01-16 | $8.96 | $9.00 | 3,600 | — | — |
| 1991-01-15 | $9.00 | $9.04 | 6,600 | — | — |
| 1991-01-14 | $9.00 | $9.04 | 15,600 | — | — |
| 1991-01-11 | $9.13 | $9.17 | 5,700 | — | — |
| 1991-01-10 | $9.17 | $9.21 | 5,100 | — | — |
| 1991-01-09 | $9.25 | $9.29 | 15,600 | — | — |
| 1991-01-08 | $9.17 | $9.21 | 6,900 | — | — |
| 1991-01-07 | $9.21 | $9.25 | 10,800 | — | — |
| 1991-01-04 | $9.38 | $9.42 | 6,600 | — | — |
| 1991-01-03 | $9.25 | $9.29 | 16,500 | — | — |
| 1991-01-02 | $9.42 | $9.46 | 15,900 | — | — |