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
- 1970-01-02 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 | $13.80 | $17.71 | 416,954 | — | — |
| 1991-12-30 | $13.73 | $17.61 | 779,140 | — | — |
| 1991-12-27 | $13.50 | $17.32 | 245,478 | — | — |
| 1991-12-26 | $13.42 | $17.22 | 328,282 | — | — |
| 1991-12-24 | $13.54 | $17.37 | 393,482 | — | — |
| 1991-12-23 | $13.54 | $17.37 | 546,376 | — | — |
| 1991-12-20 | $13.38 | $17.17 | 1,182,076 | — | — |
| 1991-12-19 | $13.80 | $17.71 | 694,706 | — | — |
| 1991-12-18 | $13.54 | $17.37 | 302,854 | — | — |
| 1991-12-17 | $13.19 | $16.93 | 332,520 | — | — |
| 1991-12-16 | $12.92 | $16.58 | 699,596 | — | — |
| 1991-12-13 | $13.31 | $17.07 | 158,110 | — | — |
| 1991-12-12 | $13.50 | $17.32 | 252,324 | — | — |
| 1991-12-11 | $13.08 | $16.78 | 311,004 | — | — |
| 1991-12-10 | $13.08 | $16.78 | 547,028 | — | — |
| 1991-12-09 | $12.77 | $16.38 | 473,352 | — | — |
| 1991-12-06 | $12.96 | $16.63 | 368,380 | — | — |
| 1991-12-05 | $13.19 | $16.93 | 468,462 | — | — |
| 1991-12-04 | $13.65 | $17.52 | 521,600 | — | — |
| 1991-12-03 | $13.73 | $17.61 | 350,124 | — | — |
| 1991-12-02 | $13.42 | $17.22 | 181,908 | — | — |
| 1991-11-29 | $13.42 | $17.22 | 39,446 | — | — |
| 1991-11-27 | $13.42 | $17.22 | 313,612 | — | — |
| 1991-11-26 | $13.50 | $17.32 | 425,756 | — | — |
| 1991-11-25 | $13.34 | $17.12 | 218,420 | — | — |
| 1991-11-22 | $13.04 | $16.73 | 422,496 | — | — |
| 1991-11-21 | $13.08 | $16.78 | 382,724 | — | — |
| 1991-11-20 | $13.23 | $16.97 | 666,018 | — | — |
| 1991-11-19 | $13.54 | $17.37 | 354,036 | — | — |
| 1991-11-18 | $13.57 | $17.42 | 464,550 | — | — |
| 1991-11-15 | $13.88 | $17.81 | 231,134 | — | — |
| 1991-11-14 | $14.19 | $18.20 | 444,338 | — | — |
| 1991-11-13 | $14.23 | $18.25 | 452,488 | — | — |
| 1991-11-12 | $14.15 | $18.16 | 761,862 | — | — |
| 1991-11-11 | $14.03 | $17.81 | 458,356 | — | — |
| 1991-11-08 | $14.03 | $17.81 | 631,788 | — | — |
| 1991-11-07 | $13.88 | $17.62 | 219,072 | — | — |
| 1991-11-06 | $13.92 | $17.66 | 477,590 | — | — |
| 1991-11-05 | $13.92 | $17.66 | 280,360 | — | — |
| 1991-11-04 | $14.15 | $17.96 | 672,538 | — | — |
| 1991-11-01 | $13.96 | $17.71 | 208,640 | — | — |
| 1991-10-31 | $13.92 | $17.66 | 383,050 | — | — |
| 1991-10-30 | $14.30 | $18.15 | 1,046,460 | — | — |
| 1991-10-29 | $14.00 | $17.76 | 885,416 | — | — |
| 1991-10-28 | $13.80 | $17.52 | 517,362 | — | — |
| 1991-10-25 | $13.54 | $17.18 | 286,880 | — | — |
| 1991-10-24 | $13.42 | $17.03 | 474,004 | — | — |
| 1991-10-23 | $13.61 | $17.28 | 864,878 | — | — |
| 1991-10-22 | $13.92 | $17.66 | 1,611,744 | — | — |
| 1991-10-21 | $13.27 | $16.84 | 714,266 | — | — |
| 1991-10-18 | $12.69 | $16.11 | 702,530 | — | — |
| 1991-10-17 | $12.46 | $15.82 | 1,377,350 | — | — |
| 1991-10-16 | $11.96 | $15.18 | 1,335,948 | — | — |
| 1991-10-15 | $12.12 | $15.38 | 289,162 | — | — |
| 1991-10-14 | $12.31 | $15.62 | 255,258 | — | — |
| 1991-10-11 | $12.27 | $15.57 | 410,760 | — | — |
| 1991-10-10 | $11.89 | $15.09 | 414,020 | — | — |
| 1991-10-09 | $11.54 | $14.65 | 628,854 | — | — |
| 1991-10-08 | $11.66 | $14.79 | 339,040 | — | — |
| 1991-10-07 | $11.69 | $14.84 | 375,552 | — | — |
| 1991-10-04 | $11.85 | $15.04 | 879,222 | — | — |
| 1991-10-03 | $11.89 | $15.09 | 551,918 | — | — |
| 1991-10-02 | $11.69 | $14.84 | 1,176,534 | — | — |
| 1991-10-01 | $11.77 | $14.94 | 860,314 | — | — |
| 1991-09-30 | $12.23 | $15.52 | 1,124,700 | — | — |
| 1991-09-27 | $12.58 | $15.96 | 923,232 | — | — |
| 1991-09-26 | $12.58 | $15.96 | 297,964 | — | — |
| 1991-09-25 | $12.50 | $15.86 | 589,082 | — | — |
| 1991-09-24 | $12.58 | $15.96 | 786,312 | — | — |
| 1991-09-23 | $12.35 | $15.67 | 558,438 | — | — |
| 1991-09-20 | $12.31 | $15.62 | 641,242 | — | — |
| 1991-09-19 | $12.23 | $15.52 | 433,254 | — | — |
| 1991-09-18 | $12.42 | $15.77 | 249,064 | — | — |
| 1991-09-17 | $12.31 | $15.62 | 972,458 | — | — |
| 1991-09-16 | $12.65 | $16.06 | 261,778 | — | — |
| 1991-09-13 | $12.27 | $15.57 | 340,344 | — | — |
| 1991-09-12 | $12.46 | $15.82 | 562,676 | — | — |
| 1991-09-11 | $12.62 | $16.01 | 66,178 | — | — |
| 1991-09-10 | $12.58 | $15.96 | 190,710 | — | — |
| 1991-09-09 | $12.77 | $16.20 | 297,964 | — | — |
| 1991-09-06 | $13.00 | $16.50 | 150,286 | — | — |
| 1991-09-05 | $12.77 | $16.20 | 837,820 | — | — |
| 1991-09-04 | $12.85 | $16.30 | 355,340 | — | — |
| 1991-09-03 | $12.96 | $16.45 | 935,294 | — | — |
| 1991-08-30 | $13.11 | $16.64 | 1,137,414 | — | — |
| 1991-08-29 | $12.77 | $16.20 | 314,264 | — | — |
| 1991-08-28 | $12.73 | $16.16 | 2,309,384 | — | — |
| 1991-08-27 | $12.92 | $16.40 | 612,554 | — | — |
| 1991-08-26 | $13.08 | $16.59 | 3,329,438 | — | — |
| 1991-08-23 | $13.54 | $17.18 | 1,343,120 | — | — |
| 1991-08-22 | $13.73 | $17.42 | 474,004 | — | — |
| 1991-08-21 | $13.92 | $17.66 | 1,277,268 | — | — |
| 1991-08-20 | $14.03 | $17.81 | 945,074 | — | — |
| 1991-08-19 | $13.54 | $17.18 | 922,906 | — | — |
| 1991-08-16 | $13.57 | $17.23 | 237,002 | — | — |
| 1991-08-15 | $13.57 | $17.23 | 197,556 | — | — |
| 1991-08-14 | $13.61 | $17.28 | 257,214 | — | — |
| 1991-08-13 | $13.77 | $17.28 | 394,134 | — | — |
| 1991-08-12 | $13.77 | $17.28 | 142,136 | — | — |
| 1991-08-09 | $13.65 | $17.13 | 194,948 | — | — |
| 1991-08-08 | $13.69 | $17.18 | 244,500 | — | — |
| 1991-08-07 | $13.73 | $17.23 | 286,880 | — | — |
| 1991-08-06 | $13.77 | $17.28 | 334,802 | — | — |
| 1991-08-05 | $14.00 | $17.56 | 323,718 | — | — |
| 1991-08-02 | $14.03 | $17.61 | 162,348 | — | — |
| 1991-08-01 | $14.11 | $17.71 | 438,144 | — | — |
| 1991-07-31 | $14.26 | $17.90 | 111,492 | — | — |
| 1991-07-30 | $14.26 | $17.90 | 239,936 | — | — |
| 1991-07-29 | $13.96 | $17.52 | 146,700 | — | — |
| 1991-07-26 | $14.00 | $17.56 | 280,034 | — | — |
| 1991-07-25 | $14.30 | $17.95 | 315,894 | — | — |
| 1991-07-24 | $14.19 | $17.80 | 605,708 | — | — |
| 1991-07-23 | $14.23 | $17.85 | 518,014 | — | — |
| 1991-07-22 | $14.42 | $18.09 | 192,666 | — | — |
| 1991-07-19 | $14.53 | $18.24 | 450,532 | — | — |
| 1991-07-18 | $14.38 | $18.05 | 469,440 | — | — |
| 1991-07-17 | $14.23 | $17.85 | 405,870 | — | — |
| 1991-07-16 | $14.07 | $17.66 | 1,416,796 | — | — |
| 1991-07-15 | $14.00 | $17.56 | 461,290 | — | — |
| 1991-07-12 | $14.19 | $17.80 | 971,806 | — | — |
| 1991-07-11 | $13.61 | $17.08 | 455,748 | — | — |
| 1991-07-10 | $13.54 | $16.99 | 914,756 | — | — |
| 1991-07-09 | $13.11 | $16.46 | 465,854 | — | — |
| 1991-07-08 | $13.27 | $16.65 | 395,438 | — | — |
| 1991-07-05 | $13.42 | $16.84 | 50,530 | — | — |
| 1991-07-03 | $13.46 | $16.89 | 409,782 | — | — |
| 1991-07-02 | $13.57 | $17.03 | 215,812 | — | — |
| 1991-07-01 | $13.54 | $16.99 | 485,414 | — | — |
| 1991-06-28 | $13.38 | $16.79 | 418,910 | — | — |
| 1991-06-27 | $13.54 | $16.99 | 416,954 | — | — |
| 1991-06-26 | $13.42 | $16.84 | 246,130 | — | — |
| 1991-06-25 | $13.27 | $16.65 | 430,646 | — | — |
| 1991-06-24 | $13.34 | $16.75 | 614,836 | — | — |
| 1991-06-21 | $13.65 | $17.13 | 549,962 | — | — |
| 1991-06-20 | $13.27 | $16.65 | 475,960 | — | — |
| 1991-06-19 | $13.19 | $16.55 | 436,840 | — | — |
| 1991-06-18 | $13.19 | $16.55 | 995,278 | — | — |
| 1991-06-17 | $12.88 | $16.17 | 727,958 | — | — |
| 1991-06-14 | $12.96 | $16.26 | 1,000,494 | — | — |
| 1991-06-13 | $12.65 | $15.88 | 824,454 | — | — |
| 1991-06-12 | $12.65 | $15.88 | 1,119,810 | — | — |
| 1991-06-11 | $12.65 | $15.88 | 1,980,776 | — | — |
| 1991-06-10 | $12.31 | $15.45 | 759,906 | — | — |
| 1991-06-07 | $12.27 | $15.40 | 624,290 | — | — |
| 1991-06-06 | $12.46 | $15.64 | 649,066 | — | — |
| 1991-06-05 | $12.58 | $15.78 | 1,090,796 | — | — |
| 1991-06-04 | $12.65 | $15.88 | 1,064,064 | — | — |
| 1991-06-03 | $12.73 | $15.98 | 1,235,866 | — | — |
| 1991-05-31 | $12.85 | $16.12 | 493,890 | — | — |
| 1991-05-30 | $12.81 | $16.07 | 894,544 | — | — |
| 1991-05-29 | $13.00 | $16.31 | 1,188,922 | — | — |
| 1991-05-28 | $13.00 | $16.31 | 764,796 | — | — |
| 1991-05-24 | $12.85 | $16.12 | 292,422 | — | — |
| 1991-05-23 | $12.73 | $15.98 | 687,860 | — | — |
| 1991-05-22 | $12.73 | $15.98 | 160,066 | — | — |
| 1991-05-21 | $12.77 | $16.02 | 318,176 | — | — |
| 1991-05-20 | $12.69 | $15.93 | 219,398 | — | — |
| 1991-05-17 | $12.96 | $16.26 | 318,828 | — | — |
| 1991-05-16 | $12.85 | $16.12 | 256,236 | — | — |
| 1991-05-15 | $12.58 | $15.78 | 681,014 | — | — |
| 1991-05-14 | $12.73 | $15.78 | 525,186 | — | — |
| 1991-05-13 | $12.81 | $15.88 | 410,108 | — | — |
| 1991-05-10 | $12.88 | $15.97 | 395,438 | — | — |
| 1991-05-09 | $13.46 | $16.69 | 459,334 | — | — |
| 1991-05-08 | $13.23 | $16.40 | 506,930 | — | — |
| 1991-05-07 | $13.50 | $16.73 | 393,808 | — | — |
| 1991-05-06 | $13.65 | $16.92 | 408,804 | — | — |
| 1991-05-03 | $13.65 | $16.92 | 881,830 | — | — |
| 1991-05-02 | $13.61 | $16.88 | 652,978 | — | — |
| 1991-05-01 | $13.88 | $17.21 | 1,386,804 | — | — |
| 1991-04-30 | $13.61 | $16.88 | 1,168,384 | — | — |
| 1991-04-29 | $13.50 | $16.73 | 2,557,144 | — | — |
| 1991-04-26 | $13.15 | $16.31 | 2,116,392 | — | — |
| 1991-04-25 | $13.04 | $16.16 | 1,375,394 | — | — |
| 1991-04-24 | $13.15 | $16.31 | 8,185,860 | — | — |
| 1991-04-23 | $13.04 | $16.16 | 3,459,512 | — | — |
| 1991-04-22 | $12.96 | $16.07 | 1,135,132 | — | — |
| 1991-04-19 | $12.88 | $15.97 | 428,364 | — | — |
| 1991-04-18 | $12.85 | $15.93 | 1,464,066 | — | — |
| 1991-04-17 | $13.04 | $16.16 | 908,562 | — | — |
| 1991-04-16 | $12.88 | $15.97 | 688,512 | — | — |
| 1991-04-15 | $13.04 | $16.16 | 817,608 | — | — |
| 1991-04-12 | $13.15 | $16.31 | 1,522,746 | — | — |
| 1991-04-11 | $12.92 | $16.02 | 459,334 | — | — |
| 1991-04-10 | $12.42 | $15.40 | 725,350 | — | — |
| 1991-04-09 | $12.65 | $15.69 | 549,962 | — | — |
| 1991-04-08 | $13.11 | $16.26 | 396,090 | — | — |
| 1991-04-05 | $13.15 | $16.31 | 364,142 | — | — |
| 1991-04-04 | $13.42 | $16.64 | 378,160 | — | — |
| 1991-04-03 | $13.23 | $16.40 | 705,464 | — | — |
| 1991-04-02 | $13.31 | $16.50 | 1,649,886 | — | — |
| 1991-04-01 | $12.77 | $15.83 | 387,288 | — | — |
| 1991-03-28 | $12.88 | $15.97 | 576,042 | — | — |
| 1991-03-27 | $13.08 | $16.21 | 1,698,134 | — | — |
| 1991-03-26 | $13.04 | $16.16 | 968,220 | — | — |
| 1991-03-25 | $12.62 | $15.64 | 537,900 | — | — |
| 1991-03-22 | $12.62 | $15.64 | 563,654 | — | — |
| 1991-03-21 | $12.46 | $15.45 | 12,354,748 | — | — |
| 1991-03-20 | $12.54 | $15.55 | 5,577,860 | — | — |
| 1991-03-19 | $12.42 | $15.40 | 1,837,010 | — | — |
| 1991-03-18 | $12.42 | $15.40 | 40,678,280 | — | — |
| 1991-03-15 | $13.19 | $16.35 | 588,756 | — | — |
| 1991-03-14 | $13.31 | $16.50 | 556,482 | — | — |
| 1991-03-13 | $13.34 | $16.54 | 625,268 | — | — |
| 1991-03-12 | $13.08 | $16.21 | 408,804 | — | — |
| 1991-03-11 | $12.92 | $16.02 | 210,270 | — | — |
| 1991-03-08 | $12.73 | $15.78 | 301,224 | — | — |
| 1991-03-07 | $12.62 | $15.64 | 223,636 | — | — |
| 1991-03-06 | $12.58 | $15.59 | 247,760 | — | — |
| 1991-03-05 | $12.54 | $15.55 | 296,008 | — | — |
| 1991-03-04 | $12.46 | $15.45 | 400,002 | — | — |
| 1991-03-01 | $12.27 | $15.21 | 306,440 | — | — |
| 1991-02-28 | $12.23 | $15.17 | 254,932 | — | — |
| 1991-02-27 | $12.00 | $14.88 | 439,774 | — | — |
| 1991-02-26 | $11.77 | $14.60 | 445,968 | — | — |
| 1991-02-25 | $12.12 | $15.02 | 165,608 | — | — |
| 1991-02-22 | $12.19 | $15.12 | 941,488 | — | — |
| 1991-02-21 | $12.23 | $15.17 | 227,548 | — | — |
| 1991-02-20 | $12.12 | $15.02 | 320,784 | — | — |
| 1991-02-19 | $12.35 | $15.31 | 317,524 | — | — |
| 1991-02-15 | $12.35 | $15.31 | 276,448 | — | — |
| 1991-02-14 | $12.31 | $15.26 | 688,186 | — | — |
| 1991-02-13 | $12.15 | $15.07 | 316,872 | — | — |
| 1991-02-12 | $12.42 | $15.40 | 565,610 | — | — |
| 1991-02-11 | $12.88 | $15.80 | 533,010 | — | — |
| 1991-02-08 | $12.88 | $15.80 | 377,182 | — | — |
| 1991-02-07 | $12.85 | $15.76 | 955,180 | — | — |
| 1991-02-06 | $12.31 | $15.10 | 545,398 | — | — |
| 1991-02-05 | $12.38 | $15.19 | 899,434 | — | — |
| 1991-02-04 | $11.73 | $14.39 | 342,952 | — | — |
| 1991-02-01 | $11.66 | $14.30 | 623,312 | — | — |
| 1991-01-31 | $11.77 | $14.44 | 533,988 | — | — |
| 1991-01-30 | $11.81 | $14.49 | 481,176 | — | — |
| 1991-01-29 | $11.31 | $13.87 | 220,050 | — | — |
| 1991-01-28 | $11.43 | $14.02 | 235,046 | — | — |
| 1991-01-25 | $11.04 | $13.55 | 349,472 | — | — |
| 1991-01-24 | $11.12 | $13.64 | 172,454 | — | — |
| 1991-01-23 | $11.43 | $14.02 | 273,514 | — | — |
| 1991-01-22 | $11.46 | $14.06 | 660,476 | — | — |
| 1991-01-21 | $11.50 | $14.11 | 763,818 | — | — |
| 1991-01-18 | $11.00 | $13.50 | 393,808 | — | — |
| 1991-01-17 | $10.70 | $13.12 | 940,184 | — | — |
| 1991-01-16 | $10.35 | $12.70 | 536,922 | — | — |
| 1991-01-15 | $10.39 | $12.75 | 221,028 | — | — |
| 1991-01-14 | $9.93 | $12.18 | 331,868 | — | — |
| 1991-01-11 | $10.01 | $12.28 | 293,074 | — | — |
| 1991-01-10 | $9.85 | $12.09 | 325,348 | — | — |
| 1991-01-09 | $9.74 | $11.95 | 286,554 | — | — |
| 1991-01-08 | $9.82 | $12.04 | 147,352 | — | — |
| 1991-01-07 | $9.97 | $12.23 | 163,978 | — | — |
| 1991-01-04 | $9.89 | $12.13 | 107,906 | — | — |
| 1991-01-03 | $9.82 | $12.04 | 332,194 | — | — |
| 1991-01-02 | $9.85 | $12.09 | 299,594 | — | — |