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 | $9.13 | $9.67 | 1,874,400 | — | — |
| 1991-12-30 | $9.08 | $9.63 | 1,573,200 | — | — |
| 1991-12-27 | $8.98 | $9.51 | 390,000 | — | — |
| 1991-12-26 | $9.03 | $9.57 | 778,800 | — | — |
| 1991-12-24 | $8.83 | $9.36 | 606,000 | — | — |
| 1991-12-23 | $8.72 | $9.24 | 820,800 | — | — |
| 1991-12-20 | $8.58 | $9.10 | 889,200 | — | — |
| 1991-12-19 | $8.53 | $9.04 | 1,335,600 | — | — |
| 1991-12-18 | $8.56 | $9.07 | 550,800 | — | — |
| 1991-12-17 | $8.64 | $9.15 | 740,400 | — | — |
| 1991-12-16 | $8.61 | $9.13 | 889,200 | — | — |
| 1991-12-13 | $8.67 | $9.18 | 1,113,600 | — | — |
| 1991-12-12 | $8.77 | $9.29 | 490,800 | — | — |
| 1991-12-11 | $8.79 | $9.32 | 546,000 | — | — |
| 1991-12-10 | $8.77 | $9.29 | 408,000 | — | — |
| 1991-12-09 | $8.77 | $9.29 | 535,200 | — | — |
| 1991-12-06 | $8.83 | $9.36 | 1,198,800 | — | — |
| 1991-12-05 | $8.85 | $9.38 | 618,000 | — | — |
| 1991-12-04 | $8.85 | $9.38 | 924,000 | — | — |
| 1991-12-03 | $8.89 | $9.42 | 505,200 | — | — |
| 1991-12-02 | $8.85 | $9.38 | 1,003,200 | — | — |
| 1991-11-29 | $8.88 | $9.40 | 282,000 | — | — |
| 1991-11-27 | $8.88 | $9.40 | 528,000 | — | — |
| 1991-11-26 | $8.91 | $9.44 | 914,400 | — | — |
| 1991-11-25 | $8.75 | $9.27 | 840,000 | — | — |
| 1991-11-22 | $8.77 | $9.29 | 897,600 | — | — |
| 1991-11-21 | $8.66 | $9.17 | 667,200 | — | — |
| 1991-11-20 | $8.56 | $9.07 | 2,374,800 | — | — |
| 1991-11-19 | $8.75 | $9.27 | 1,543,200 | — | — |
| 1991-11-18 | $8.85 | $9.38 | 1,837,200 | — | — |
| 1991-11-15 | $8.80 | $9.33 | 825,600 | — | — |
| 1991-11-14 | $9.05 | $9.59 | 878,400 | — | — |
| 1991-11-13 | $8.97 | $9.50 | 522,000 | — | — |
| 1991-11-12 | $9.04 | $9.58 | 715,200 | — | — |
| 1991-11-11 | $8.96 | $9.49 | 625,200 | — | — |
| 1991-11-08 | $8.92 | $9.45 | 651,600 | — | — |
| 1991-11-07 | $8.88 | $9.40 | 1,099,200 | — | — |
| 1991-11-06 | $8.92 | $9.45 | 679,200 | — | — |
| 1991-11-05 | $8.86 | $9.39 | 556,800 | — | — |
| 1991-11-04 | $8.82 | $9.35 | 577,200 | — | — |
| 1991-11-01 | $8.84 | $9.35 | 592,800 | — | — |
| 1991-10-31 | $8.78 | $9.28 | 1,000,800 | — | — |
| 1991-10-30 | $8.65 | $9.14 | 872,400 | — | — |
| 1991-10-29 | $8.61 | $9.11 | 588,000 | — | — |
| 1991-10-28 | $8.58 | $9.07 | 2,018,400 | — | — |
| 1991-10-25 | $8.44 | $8.92 | 1,321,200 | — | — |
| 1991-10-24 | $8.50 | $8.99 | 1,383,600 | — | — |
| 1991-10-23 | $8.54 | $9.03 | 1,124,400 | — | — |
| 1991-10-22 | $8.55 | $9.04 | 2,137,200 | — | — |
| 1991-10-21 | $8.55 | $9.04 | 985,200 | — | — |
| 1991-10-18 | $8.59 | $9.09 | 1,423,200 | — | — |
| 1991-10-17 | $8.66 | $9.15 | 1,213,200 | — | — |
| 1991-10-16 | $8.65 | $9.14 | 1,209,600 | — | — |
| 1991-10-15 | $8.67 | $9.16 | 2,244,000 | — | — |
| 1991-10-14 | $8.67 | $9.16 | 1,418,400 | — | — |
| 1991-10-11 | $8.68 | $9.17 | 848,400 | — | — |
| 1991-10-10 | $8.73 | $9.23 | 1,198,800 | — | — |
| 1991-10-09 | $8.67 | $9.16 | 681,600 | — | — |
| 1991-10-08 | $8.83 | $9.34 | 740,400 | — | — |
| 1991-10-07 | $8.99 | $9.50 | 1,236,000 | — | — |
| 1991-10-04 | $9.02 | $9.54 | 470,400 | — | — |
| 1991-10-03 | $9.06 | $9.58 | 789,600 | — | — |
| 1991-10-02 | $9.18 | $9.70 | 334,800 | — | — |
| 1991-10-01 | $9.32 | $9.86 | 818,400 | — | — |
| 1991-09-30 | $9.32 | $9.86 | 556,800 | — | — |
| 1991-09-27 | $9.27 | $9.80 | 687,600 | — | — |
| 1991-09-26 | $9.40 | $9.93 | 729,600 | — | — |
| 1991-09-25 | $9.27 | $9.80 | 949,200 | — | — |
| 1991-09-24 | $9.25 | $9.78 | 1,735,200 | — | — |
| 1991-09-23 | $9.25 | $9.78 | 1,136,400 | — | — |
| 1991-09-20 | $9.17 | $9.69 | 445,200 | — | — |
| 1991-09-19 | $9.14 | $9.66 | 1,166,400 | — | — |
| 1991-09-18 | $9.16 | $9.68 | 1,370,400 | — | — |
| 1991-09-17 | $9.08 | $9.60 | 903,600 | — | — |
| 1991-09-16 | $8.91 | $9.42 | 747,600 | — | — |
| 1991-09-13 | $8.86 | $9.37 | 572,400 | — | — |
| 1991-09-12 | $8.92 | $9.43 | 1,116,000 | — | — |
| 1991-09-11 | $8.85 | $9.36 | 1,364,400 | — | — |
| 1991-09-10 | $8.72 | $9.22 | 849,600 | — | — |
| 1991-09-09 | $8.91 | $9.42 | 650,400 | — | — |
| 1991-09-06 | $8.81 | $9.32 | 482,400 | — | — |
| 1991-09-05 | $8.72 | $9.22 | 656,400 | — | — |
| 1991-09-04 | $8.65 | $9.14 | 1,011,600 | — | — |
| 1991-09-03 | $8.72 | $9.22 | 1,004,400 | — | — |
| 1991-08-30 | $8.60 | $9.10 | 1,234,800 | — | — |
| 1991-08-29 | $8.74 | $9.24 | 633,600 | — | — |
| 1991-08-28 | $8.73 | $9.23 | 1,300,800 | — | — |
| 1991-08-27 | $8.77 | $9.27 | 583,200 | — | — |
| 1991-08-26 | $8.78 | $9.28 | 885,600 | — | — |
| 1991-08-23 | $8.74 | $9.24 | 1,068,000 | — | — |
| 1991-08-22 | $8.82 | $9.33 | 696,000 | — | — |
| 1991-08-21 | $8.78 | $9.28 | 1,105,200 | — | — |
| 1991-08-20 | $8.54 | $9.03 | 1,356,000 | — | — |
| 1991-08-19 | $8.50 | $8.99 | 6,210,000 | — | — |
| 1991-08-16 | $8.74 | $9.24 | 9,616,800 | — | — |
| 1991-08-15 | $8.95 | $9.46 | 1,029,600 | — | — |
| 1991-08-14 | $8.84 | $9.35 | 1,654,800 | — | — |
| 1991-08-13 | $8.71 | $9.21 | 1,425,600 | — | — |
| 1991-08-12 | $8.60 | $9.10 | 1,009,200 | — | — |
| 1991-08-09 | $8.55 | $9.04 | 1,417,200 | — | — |
| 1991-08-08 | $8.51 | $9.00 | 1,915,200 | — | — |
| 1991-08-07 | $8.59 | $9.09 | 2,425,200 | — | — |
| 1991-08-06 | $8.39 | $8.86 | 1,278,000 | — | — |
| 1991-08-05 | $8.33 | $8.81 | 862,800 | — | — |
| 1991-08-02 | $8.36 | $8.82 | 1,520,400 | — | — |
| 1991-08-01 | $8.39 | $8.84 | 2,422,800 | — | — |
| 1991-07-31 | $8.43 | $8.89 | 954,000 | — | — |
| 1991-07-30 | $8.41 | $8.86 | 558,000 | — | — |
| 1991-07-29 | $8.36 | $8.82 | 373,200 | — | — |
| 1991-07-26 | $8.40 | $8.85 | 823,200 | — | — |
| 1991-07-25 | $8.44 | $8.90 | 184,800 | — | — |
| 1991-07-24 | $8.38 | $8.83 | 807,600 | — | — |
| 1991-07-23 | $8.40 | $8.85 | 440,400 | — | — |
| 1991-07-22 | $8.44 | $8.90 | 278,400 | — | — |
| 1991-07-19 | $8.51 | $8.97 | 620,400 | — | — |
| 1991-07-18 | $8.48 | $8.94 | 523,200 | — | — |
| 1991-07-17 | $8.48 | $8.94 | 350,400 | — | — |
| 1991-07-16 | $8.56 | $9.03 | 654,000 | — | — |
| 1991-07-15 | $8.53 | $9.00 | 736,800 | — | — |
| 1991-07-12 | $8.51 | $8.97 | 441,600 | — | — |
| 1991-07-11 | $8.54 | $9.01 | 628,800 | — | — |
| 1991-07-10 | $8.41 | $8.86 | 916,800 | — | — |
| 1991-07-09 | $8.43 | $8.89 | 798,000 | — | — |
| 1991-07-08 | $8.40 | $8.85 | 579,600 | — | — |
| 1991-07-05 | $8.29 | $8.74 | 810,000 | — | — |
| 1991-07-03 | $8.28 | $8.73 | 1,204,800 | — | — |
| 1991-07-02 | $8.38 | $8.83 | 878,400 | — | — |
| 1991-07-01 | $8.41 | $8.86 | 998,400 | — | — |
| 1991-06-28 | $8.34 | $8.80 | 919,200 | — | — |
| 1991-06-27 | $8.50 | $8.96 | 813,600 | — | — |
| 1991-06-26 | $8.38 | $8.83 | 560,400 | — | — |
| 1991-06-25 | $8.36 | $8.82 | 2,522,400 | — | — |
| 1991-06-24 | $8.36 | $8.82 | 789,600 | — | — |
| 1991-06-21 | $8.42 | $8.88 | 2,323,200 | — | — |
| 1991-06-20 | $8.33 | $8.79 | 1,731,600 | — | — |
| 1991-06-19 | $8.33 | $8.79 | 1,250,400 | — | — |
| 1991-06-18 | $8.39 | $8.84 | 1,490,400 | — | — |
| 1991-06-17 | $8.43 | $8.89 | 1,096,800 | — | — |
| 1991-06-14 | $8.47 | $8.93 | 3,093,600 | — | — |
| 1991-06-13 | $8.44 | $8.90 | 754,800 | — | — |
| 1991-06-12 | $8.41 | $8.86 | 740,400 | — | — |
| 1991-06-11 | $8.54 | $9.01 | 285,600 | — | — |
| 1991-06-10 | $8.57 | $9.04 | 238,800 | — | — |
| 1991-06-07 | $8.59 | $9.06 | 1,135,200 | — | — |
| 1991-06-06 | $8.68 | $9.15 | 808,800 | — | — |
| 1991-06-05 | $8.75 | $9.23 | 1,101,600 | — | — |
| 1991-06-04 | $8.73 | $9.21 | 849,600 | — | — |
| 1991-06-03 | $8.50 | $8.96 | 2,808,000 | — | — |
| 1991-05-31 | $8.53 | $9.00 | 954,000 | — | — |
| 1991-05-30 | $8.52 | $8.99 | 745,200 | — | — |
| 1991-05-29 | $8.53 | $9.00 | 1,273,200 | — | — |
| 1991-05-28 | $8.54 | $9.01 | 768,000 | — | — |
| 1991-05-24 | $8.44 | $8.90 | 609,600 | — | — |
| 1991-05-23 | $8.21 | $8.66 | 718,800 | — | — |
| 1991-05-22 | $8.19 | $8.63 | 482,400 | — | — |
| 1991-05-21 | $8.26 | $8.71 | 931,200 | — | — |
| 1991-05-20 | $8.28 | $8.73 | 604,800 | — | — |
| 1991-05-17 | $8.19 | $8.63 | 654,000 | — | — |
| 1991-05-16 | $8.29 | $8.74 | 886,800 | — | — |
| 1991-05-15 | $8.20 | $8.64 | 1,365,600 | — | — |
| 1991-05-14 | $8.41 | $8.86 | 950,400 | — | — |
| 1991-05-13 | $8.47 | $8.93 | 398,400 | — | — |
| 1991-05-10 | $8.42 | $8.88 | 660,000 | — | — |
| 1991-05-09 | $8.53 | $9.00 | 884,400 | — | — |
| 1991-05-08 | $8.44 | $8.90 | 1,066,800 | — | — |
| 1991-05-07 | $8.50 | $8.96 | 1,215,600 | — | — |
| 1991-05-06 | $8.69 | $9.16 | 428,400 | — | — |
| 1991-05-03 | $8.67 | $9.12 | 525,600 | — | — |
| 1991-05-02 | $8.78 | $9.24 | 715,200 | — | — |
| 1991-05-01 | $8.79 | $9.25 | 994,800 | — | — |
| 1991-04-30 | $8.70 | $9.15 | 1,797,600 | — | — |
| 1991-04-29 | $8.69 | $9.14 | 1,071,600 | — | — |
| 1991-04-26 | $8.88 | $9.34 | 543,600 | — | — |
| 1991-04-25 | $8.86 | $9.33 | 331,200 | — | — |
| 1991-04-24 | $8.88 | $9.34 | 483,600 | — | — |
| 1991-04-23 | $8.92 | $9.38 | 530,400 | — | — |
| 1991-04-22 | $8.88 | $9.34 | 681,600 | — | — |
| 1991-04-19 | $8.99 | $9.46 | 550,800 | — | — |
| 1991-04-18 | $8.99 | $9.46 | 831,600 | — | — |
| 1991-04-17 | $8.98 | $9.45 | 927,600 | — | — |
| 1991-04-16 | $8.83 | $9.29 | 1,185,600 | — | — |
| 1991-04-15 | $8.61 | $9.06 | 864,000 | — | — |
| 1991-04-12 | $8.61 | $9.06 | 726,000 | — | — |
| 1991-04-11 | $8.52 | $8.96 | 898,800 | — | — |
| 1991-04-10 | $8.48 | $8.92 | 1,777,200 | — | — |
| 1991-04-09 | $8.61 | $9.06 | 1,137,600 | — | — |
| 1991-04-08 | $8.61 | $9.06 | 722,400 | — | — |
| 1991-04-05 | $8.76 | $9.22 | 800,400 | — | — |
| 1991-04-04 | $8.89 | $9.35 | 1,424,400 | — | — |
| 1991-04-03 | $8.71 | $9.16 | 1,507,200 | — | — |
| 1991-04-02 | $8.69 | $9.14 | 1,399,200 | — | — |
| 1991-04-01 | $8.58 | $9.03 | 778,800 | — | — |
| 1991-03-28 | $8.66 | $9.11 | 859,200 | — | — |
| 1991-03-27 | $8.66 | $9.11 | 1,641,600 | — | — |
| 1991-03-26 | $8.68 | $9.13 | 1,724,400 | — | — |
| 1991-03-25 | $8.69 | $9.14 | 1,608,000 | — | — |
| 1991-03-22 | $8.72 | $9.17 | 796,800 | — | — |
| 1991-03-21 | $8.79 | $9.25 | 798,000 | — | — |
| 1991-03-20 | $8.84 | $9.30 | 885,600 | — | — |
| 1991-03-19 | $8.81 | $9.27 | 1,015,200 | — | — |
| 1991-03-18 | $8.75 | $9.20 | 985,200 | — | — |
| 1991-03-15 | $8.77 | $9.23 | 530,400 | — | — |
| 1991-03-14 | $8.88 | $9.34 | 790,800 | — | — |
| 1991-03-13 | $8.84 | $9.30 | 1,173,600 | — | — |
| 1991-03-12 | $8.90 | $9.36 | 860,400 | — | — |
| 1991-03-11 | $8.96 | $9.42 | 639,600 | — | — |
| 1991-03-08 | $9.02 | $9.49 | 1,170,000 | — | — |
| 1991-03-07 | $9.17 | $9.64 | 1,332,000 | — | — |
| 1991-03-06 | $9.16 | $9.63 | 1,527,600 | — | — |
| 1991-03-05 | $9.05 | $9.52 | 859,200 | — | — |
| 1991-03-04 | $8.86 | $9.33 | 1,146,000 | — | — |
| 1991-03-01 | $8.72 | $9.17 | 916,800 | — | — |
| 1991-02-28 | $8.69 | $9.14 | 993,600 | — | — |
| 1991-02-27 | $8.79 | $9.25 | 744,000 | — | — |
| 1991-02-26 | $8.66 | $9.11 | 879,600 | — | — |
| 1991-02-25 | $8.60 | $9.05 | 1,015,200 | — | — |
| 1991-02-22 | $8.33 | $8.77 | 2,054,400 | — | — |
| 1991-02-21 | $8.53 | $8.97 | 1,531,200 | — | — |
| 1991-02-20 | $8.66 | $9.11 | 2,286,000 | — | — |
| 1991-02-19 | $8.80 | $9.26 | 2,089,200 | — | — |
| 1991-02-15 | $8.85 | $9.31 | 1,752,000 | — | — |
| 1991-02-14 | $8.83 | $9.29 | 1,959,600 | — | — |
| 1991-02-13 | $8.88 | $9.34 | 3,061,200 | — | — |
| 1991-02-12 | $9.13 | $9.60 | 1,528,800 | — | — |
| 1991-02-11 | $9.20 | $9.68 | 2,124,000 | — | — |
| 1991-02-08 | $9.06 | $9.53 | 1,237,200 | — | — |
| 1991-02-07 | $9.07 | $9.54 | 1,652,400 | — | — |
| 1991-02-06 | $9.05 | $9.52 | 1,938,000 | — | — |
| 1991-02-05 | $8.85 | $9.31 | 1,666,800 | — | — |
| 1991-02-04 | $8.69 | $9.14 | 954,000 | — | — |
| 1991-02-01 | $8.73 | $9.16 | 585,600 | — | — |
| 1991-01-31 | $8.70 | $9.13 | 711,600 | — | — |
| 1991-01-30 | $8.67 | $9.10 | 2,110,800 | — | — |
| 1991-01-29 | $8.35 | $8.77 | 769,200 | — | — |
| 1991-01-28 | $8.33 | $8.75 | 494,400 | — | — |
| 1991-01-25 | $8.39 | $8.80 | 1,218,000 | — | — |
| 1991-01-24 | $8.39 | $8.80 | 2,077,200 | — | — |
| 1991-01-23 | $8.21 | $8.61 | 775,200 | — | — |
| 1991-01-22 | $8.07 | $8.47 | 778,800 | — | — |
| 1991-01-21 | $7.99 | $8.38 | 1,362,000 | — | — |
| 1991-01-18 | $8.00 | $8.40 | 1,449,600 | — | — |
| 1991-01-17 | $7.92 | $8.31 | 1,534,800 | — | — |
| 1991-01-16 | $7.86 | $8.25 | 427,200 | — | — |
| 1991-01-15 | $7.75 | $8.13 | 448,800 | — | — |
| 1991-01-14 | $7.65 | $8.02 | 692,400 | — | — |
| 1991-01-11 | $7.66 | $8.04 | 442,800 | — | — |
| 1991-01-10 | $7.48 | $7.85 | 1,478,400 | — | — |
| 1991-01-09 | $7.38 | $7.74 | 1,783,200 | — | — |
| 1991-01-08 | $7.53 | $7.90 | 933,600 | — | — |
| 1991-01-07 | $7.64 | $8.01 | 724,800 | — | — |
| 1991-01-04 | $7.80 | $8.19 | 350,400 | — | — |
| 1991-01-03 | $7.92 | $8.31 | 457,200 | — | — |
| 1991-01-02 | $8.11 | $8.52 | 962,400 | — | — |