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 | $13.69 | $18.98 | 452,800 | — | — |
| 1991-12-30 | $13.44 | $18.64 | 425,600 | — | — |
| 1991-12-27 | $13.16 | $18.25 | 138,000 | — | — |
| 1991-12-26 | $13.03 | $18.07 | 326,800 | — | — |
| 1991-12-24 | $13.03 | $18.07 | 560,400 | — | — |
| 1991-12-23 | $12.81 | $17.77 | 404,400 | — | — |
| 1991-12-20 | $12.66 | $17.55 | 468,000 | — | — |
| 1991-12-19 | $12.63 | $17.51 | 88,400 | — | — |
| 1991-12-18 | $12.59 | $17.47 | 353,600 | — | — |
| 1991-12-17 | $12.59 | $17.47 | 231,200 | — | — |
| 1991-12-16 | $12.56 | $17.42 | 561,200 | — | — |
| 1991-12-13 | $12.78 | $17.73 | 194,000 | — | — |
| 1991-12-12 | $12.75 | $17.68 | 192,400 | — | — |
| 1991-12-11 | $12.50 | $17.34 | 322,400 | — | — |
| 1991-12-10 | $12.69 | $17.60 | 152,800 | — | — |
| 1991-12-09 | $12.63 | $17.51 | 271,200 | — | — |
| 1991-12-06 | $12.91 | $17.90 | 71,200 | — | — |
| 1991-12-05 | $12.94 | $17.94 | 212,000 | — | — |
| 1991-12-04 | $13.06 | $18.12 | 216,800 | — | — |
| 1991-12-03 | $13.00 | $18.03 | 172,400 | — | — |
| 1991-12-02 | $13.09 | $18.16 | 140,000 | — | — |
| 1991-11-29 | $12.97 | $17.99 | 22,000 | — | — |
| 1991-11-27 | $12.94 | $17.94 | 105,200 | — | — |
| 1991-11-26 | $13.09 | $18.16 | 194,400 | — | — |
| 1991-11-25 | $13.00 | $18.03 | 173,600 | — | — |
| 1991-11-22 | $12.97 | $17.99 | 561,200 | — | — |
| 1991-11-21 | $13.28 | $18.42 | 620,000 | — | — |
| 1991-11-20 | $13.06 | $18.12 | 344,800 | — | — |
| 1991-11-19 | $12.94 | $17.94 | 625,200 | — | — |
| 1991-11-18 | $13.06 | $18.12 | 315,200 | — | — |
| 1991-11-15 | $13.03 | $18.07 | 166,400 | — | — |
| 1991-11-14 | $13.59 | $18.85 | 359,200 | — | — |
| 1991-11-13 | $13.59 | $18.85 | 506,800 | — | — |
| 1991-11-12 | $13.50 | $18.72 | 418,800 | — | — |
| 1991-11-11 | $13.44 | $18.64 | 564,000 | — | — |
| 1991-11-08 | $13.22 | $18.33 | 278,400 | — | — |
| 1991-11-07 | $13.16 | $18.25 | 409,600 | — | — |
| 1991-11-06 | $13.16 | $18.25 | 326,800 | — | — |
| 1991-11-05 | $13.13 | $18.20 | 241,600 | — | — |
| 1991-11-04 | $13.16 | $18.25 | 199,200 | — | — |
| 1991-11-01 | $13.03 | $18.07 | 486,000 | — | — |
| 1991-10-31 | $13.16 | $18.25 | 781,200 | — | — |
| 1991-10-30 | $12.94 | $17.94 | 574,000 | — | — |
| 1991-10-29 | $12.69 | $17.60 | 145,600 | — | — |
| 1991-10-28 | $12.69 | $17.60 | 134,400 | — | — |
| 1991-10-25 | $12.50 | $17.34 | 127,600 | — | — |
| 1991-10-24 | $12.59 | $17.47 | 282,800 | — | — |
| 1991-10-23 | $12.66 | $17.55 | 185,600 | — | — |
| 1991-10-22 | $12.66 | $17.55 | 246,000 | — | — |
| 1991-10-21 | $12.47 | $17.29 | 245,200 | — | — |
| 1991-10-18 | $12.47 | $17.29 | 346,000 | — | — |
| 1991-10-17 | $12.44 | $17.25 | 192,800 | — | — |
| 1991-10-16 | $12.25 | $16.99 | 542,000 | — | — |
| 1991-10-15 | $12.34 | $17.12 | 90,000 | — | — |
| 1991-10-14 | $12.31 | $17.08 | 135,600 | — | — |
| 1991-10-11 | $12.00 | $16.64 | 130,400 | — | — |
| 1991-10-10 | $11.94 | $16.56 | 74,800 | — | — |
| 1991-10-09 | $11.88 | $16.47 | 94,000 | — | — |
| 1991-10-08 | $11.94 | $16.56 | 70,800 | — | — |
| 1991-10-07 | $11.97 | $16.60 | 116,400 | — | — |
| 1991-10-04 | $12.00 | $16.64 | 98,400 | — | — |
| 1991-10-03 | $12.06 | $16.49 | 115,600 | — | — |
| 1991-10-02 | $12.03 | $16.45 | 170,400 | — | — |
| 1991-10-01 | $11.91 | $16.28 | 117,200 | — | — |
| 1991-09-30 | $12.28 | $16.79 | 178,800 | — | — |
| 1991-09-27 | $12.06 | $16.49 | 98,400 | — | — |
| 1991-09-26 | $11.94 | $16.32 | 194,000 | — | — |
| 1991-09-25 | $11.94 | $16.32 | 56,000 | — | — |
| 1991-09-24 | $12.00 | $16.41 | 118,400 | — | — |
| 1991-09-23 | $12.00 | $16.41 | 182,800 | — | — |
| 1991-09-20 | $12.38 | $16.92 | 426,000 | — | — |
| 1991-09-19 | $12.41 | $16.96 | 429,200 | — | — |
| 1991-09-18 | $11.94 | $16.32 | 108,400 | — | — |
| 1991-09-17 | $11.78 | $16.11 | 98,800 | — | — |
| 1991-09-16 | $11.91 | $16.28 | 258,800 | — | — |
| 1991-09-13 | $11.75 | $16.07 | 94,000 | — | — |
| 1991-09-12 | $11.97 | $16.37 | 272,400 | — | — |
| 1991-09-11 | $12.00 | $16.41 | 96,000 | — | — |
| 1991-09-10 | $12.06 | $16.49 | 261,600 | — | — |
| 1991-09-09 | $12.25 | $16.75 | 285,600 | — | — |
| 1991-09-06 | $12.31 | $16.84 | 288,000 | — | — |
| 1991-09-05 | $12.41 | $16.96 | 231,600 | — | — |
| 1991-09-04 | $12.31 | $16.84 | 249,600 | — | — |
| 1991-09-03 | $12.31 | $16.84 | 212,000 | — | — |
| 1991-08-30 | $12.44 | $17.01 | 285,600 | — | — |
| 1991-08-29 | $12.38 | $16.92 | 685,600 | — | — |
| 1991-08-28 | $12.41 | $16.96 | 212,800 | — | — |
| 1991-08-27 | $12.34 | $16.88 | 107,200 | — | — |
| 1991-08-26 | $12.28 | $16.79 | 146,800 | — | — |
| 1991-08-23 | $12.16 | $16.62 | 472,400 | — | — |
| 1991-08-22 | $12.19 | $16.66 | 323,200 | — | — |
| 1991-08-21 | $12.31 | $16.84 | 342,000 | — | — |
| 1991-08-20 | $12.00 | $16.41 | 352,800 | — | — |
| 1991-08-19 | $11.88 | $16.24 | 380,800 | — | — |
| 1991-08-16 | $11.84 | $16.19 | 857,600 | — | — |
| 1991-08-15 | $11.56 | $15.81 | 322,000 | — | — |
| 1991-08-14 | $11.47 | $15.68 | 226,000 | — | — |
| 1991-08-13 | $11.44 | $15.64 | 211,600 | — | — |
| 1991-08-12 | $11.41 | $15.60 | 195,600 | — | — |
| 1991-08-09 | $11.38 | $15.55 | 268,400 | — | — |
| 1991-08-08 | $11.69 | $15.98 | 146,800 | — | — |
| 1991-08-07 | $11.63 | $15.90 | 93,200 | — | — |
| 1991-08-06 | $11.78 | $16.11 | 209,200 | — | — |
| 1991-08-05 | $11.47 | $15.68 | 101,600 | — | — |
| 1991-08-02 | $11.53 | $15.77 | 350,000 | — | — |
| 1991-08-01 | $11.44 | $15.64 | 284,400 | — | — |
| 1991-07-31 | $11.41 | $15.60 | 168,400 | — | — |
| 1991-07-30 | $11.53 | $15.77 | 390,400 | — | — |
| 1991-07-29 | $11.63 | $15.90 | 157,600 | — | — |
| 1991-07-26 | $11.75 | $16.07 | 203,600 | — | — |
| 1991-07-25 | $11.94 | $16.32 | 89,200 | — | — |
| 1991-07-24 | $11.88 | $16.24 | 119,200 | — | — |
| 1991-07-23 | $12.03 | $16.45 | 232,400 | — | — |
| 1991-07-22 | $11.97 | $16.37 | 179,600 | — | — |
| 1991-07-19 | $11.91 | $16.28 | 199,600 | — | — |
| 1991-07-18 | $12.09 | $16.54 | 221,600 | — | — |
| 1991-07-17 | $11.81 | $16.15 | 76,800 | — | — |
| 1991-07-16 | $11.78 | $16.11 | 180,400 | — | — |
| 1991-07-15 | $11.75 | $16.07 | 168,400 | — | — |
| 1991-07-12 | $11.69 | $15.98 | 133,200 | — | — |
| 1991-07-11 | $11.50 | $15.72 | 90,400 | — | — |
| 1991-07-10 | $11.44 | $15.64 | 247,200 | — | — |
| 1991-07-09 | $11.63 | $15.90 | 115,200 | — | — |
| 1991-07-08 | $11.69 | $15.98 | 125,200 | — | — |
| 1991-07-05 | $11.47 | $15.68 | 48,800 | — | — |
| 1991-07-03 | $11.38 | $15.55 | 100,800 | — | — |
| 1991-07-02 | $11.63 | $15.66 | 259,200 | — | — |
| 1991-07-01 | $11.59 | $15.62 | 350,800 | — | — |
| 1991-06-28 | $11.47 | $15.45 | 178,000 | — | — |
| 1991-06-27 | $11.53 | $15.54 | 166,000 | — | — |
| 1991-06-26 | $11.56 | $15.58 | 127,200 | — | — |
| 1991-06-25 | $11.50 | $15.49 | 202,000 | — | — |
| 1991-06-24 | $11.53 | $15.54 | 135,200 | — | — |
| 1991-06-21 | $11.69 | $15.75 | 170,800 | — | — |
| 1991-06-20 | $11.75 | $15.83 | 84,800 | — | — |
| 1991-06-19 | $11.63 | $15.66 | 107,600 | — | — |
| 1991-06-18 | $11.69 | $15.75 | 101,600 | — | — |
| 1991-06-17 | $11.78 | $15.87 | 302,000 | — | — |
| 1991-06-14 | $11.78 | $15.87 | 296,000 | — | — |
| 1991-06-13 | $11.63 | $15.66 | 118,400 | — | — |
| 1991-06-12 | $11.56 | $15.58 | 181,200 | — | — |
| 1991-06-11 | $11.69 | $15.75 | 376,400 | — | — |
| 1991-06-10 | $11.59 | $15.62 | 98,800 | — | — |
| 1991-06-07 | $11.75 | $15.83 | 85,200 | — | — |
| 1991-06-06 | $11.84 | $15.96 | 387,600 | — | — |
| 1991-06-05 | $11.97 | $16.13 | 279,600 | — | — |
| 1991-06-04 | $12.19 | $16.42 | 116,800 | — | — |
| 1991-06-03 | $12.16 | $16.38 | 150,400 | — | — |
| 1991-05-31 | $12.22 | $16.46 | 145,200 | — | — |
| 1991-05-30 | $12.19 | $16.42 | 265,600 | — | — |
| 1991-05-29 | $12.28 | $16.55 | 146,800 | — | — |
| 1991-05-28 | $12.34 | $16.63 | 160,800 | — | — |
| 1991-05-24 | $12.09 | $16.29 | 258,800 | — | — |
| 1991-05-23 | $11.53 | $15.54 | 306,800 | — | — |
| 1991-05-22 | $11.63 | $15.66 | 192,000 | — | — |
| 1991-05-21 | $11.75 | $15.83 | 173,600 | — | — |
| 1991-05-20 | $11.66 | $15.70 | 94,000 | — | — |
| 1991-05-17 | $11.75 | $15.83 | 182,800 | — | — |
| 1991-05-16 | $11.88 | $16.00 | 172,800 | — | — |
| 1991-05-15 | $11.69 | $15.75 | 277,600 | — | — |
| 1991-05-14 | $11.88 | $16.00 | 127,200 | — | — |
| 1991-05-13 | $12.22 | $16.46 | 258,400 | — | — |
| 1991-05-10 | $12.19 | $16.42 | 77,600 | — | — |
| 1991-05-09 | $12.44 | $16.76 | 313,600 | — | — |
| 1991-05-08 | $12.25 | $16.50 | 693,200 | — | — |
| 1991-05-07 | $12.41 | $16.72 | 166,800 | — | — |
| 1991-05-06 | $12.59 | $16.97 | 118,000 | — | — |
| 1991-05-03 | $12.50 | $16.84 | 134,400 | — | — |
| 1991-05-02 | $12.53 | $16.88 | 432,400 | — | — |
| 1991-05-01 | $12.81 | $17.26 | 568,400 | — | — |
| 1991-04-30 | $12.22 | $16.46 | 453,600 | — | — |
| 1991-04-29 | $12.47 | $16.80 | 313,200 | — | — |
| 1991-04-26 | $12.78 | $17.22 | 512,800 | — | — |
| 1991-04-25 | $13.03 | $17.56 | 292,000 | — | — |
| 1991-04-24 | $13.41 | $18.06 | 296,800 | — | — |
| 1991-04-23 | $13.50 | $18.19 | 353,600 | — | — |
| 1991-04-22 | $13.75 | $18.53 | 240,400 | — | — |
| 1991-04-19 | $13.47 | $18.15 | 192,800 | — | — |
| 1991-04-18 | $13.63 | $18.36 | 116,000 | — | — |
| 1991-04-17 | $13.69 | $18.44 | 152,800 | — | — |
| 1991-04-16 | $13.47 | $18.15 | 160,000 | — | — |
| 1991-04-15 | $13.06 | $17.60 | 66,800 | — | — |
| 1991-04-12 | $13.03 | $17.56 | 258,400 | — | — |
| 1991-04-11 | $12.75 | $17.18 | 109,200 | — | — |
| 1991-04-10 | $12.69 | $17.09 | 156,000 | — | — |
| 1991-04-09 | $13.16 | $17.73 | 106,800 | — | — |
| 1991-04-08 | $13.31 | $17.94 | 165,200 | — | — |
| 1991-04-05 | $13.22 | $17.81 | 466,800 | — | — |
| 1991-04-04 | $13.03 | $17.56 | 272,400 | — | — |
| 1991-04-03 | $12.75 | $16.95 | 130,800 | — | — |
| 1991-04-02 | $12.88 | $17.12 | 119,600 | — | — |
| 1991-04-01 | $12.38 | $16.45 | 209,600 | — | — |
| 1991-03-28 | $12.78 | $16.99 | 167,200 | — | — |
| 1991-03-27 | $12.91 | $17.16 | 133,600 | — | — |
| 1991-03-26 | $12.84 | $17.07 | 58,800 | — | — |
| 1991-03-25 | $12.81 | $17.03 | 130,000 | — | — |
| 1991-03-22 | $12.63 | $16.78 | 53,600 | — | — |
| 1991-03-21 | $12.41 | $16.49 | 90,400 | — | — |
| 1991-03-20 | $12.22 | $16.24 | 235,600 | — | — |
| 1991-03-19 | $12.47 | $16.58 | 112,000 | — | — |
| 1991-03-18 | $12.72 | $16.91 | 92,400 | — | — |
| 1991-03-15 | $12.50 | $16.62 | 348,800 | — | — |
| 1991-03-14 | $12.47 | $16.58 | 82,400 | — | — |
| 1991-03-13 | $12.75 | $16.95 | 157,200 | — | — |
| 1991-03-12 | $12.66 | $16.82 | 122,400 | — | — |
| 1991-03-11 | $12.66 | $16.82 | 125,600 | — | — |
| 1991-03-08 | $12.44 | $16.53 | 235,600 | — | — |
| 1991-03-07 | $12.38 | $16.45 | 117,200 | — | — |
| 1991-03-06 | $12.31 | $16.37 | 430,000 | — | — |
| 1991-03-05 | $12.50 | $16.62 | 337,600 | — | — |
| 1991-03-04 | $12.16 | $16.16 | 77,200 | — | — |
| 1991-03-01 | $12.38 | $16.45 | 158,400 | — | — |
| 1991-02-28 | $12.25 | $16.28 | 164,800 | — | — |
| 1991-02-27 | $12.47 | $16.58 | 97,600 | — | — |
| 1991-02-26 | $12.16 | $16.16 | 116,800 | — | — |
| 1991-02-25 | $12.44 | $16.53 | 168,400 | — | — |
| 1991-02-22 | $12.31 | $16.37 | 320,000 | — | — |
| 1991-02-21 | $12.19 | $16.20 | 280,400 | — | — |
| 1991-02-20 | $12.31 | $16.37 | 212,400 | — | — |
| 1991-02-19 | $12.50 | $16.62 | 196,400 | — | — |
| 1991-02-15 | $12.63 | $16.78 | 203,600 | — | — |
| 1991-02-14 | $12.31 | $16.37 | 232,800 | — | — |
| 1991-02-13 | $12.66 | $16.82 | 292,000 | — | — |
| 1991-02-12 | $12.72 | $16.91 | 224,000 | — | — |
| 1991-02-11 | $12.56 | $16.70 | 600,800 | — | — |
| 1991-02-08 | $12.63 | $16.78 | 883,600 | — | — |
| 1991-02-07 | $12.97 | $17.24 | 519,200 | — | — |
| 1991-02-06 | $12.56 | $16.70 | 340,400 | — | — |
| 1991-02-05 | $12.28 | $16.33 | 528,800 | — | — |
| 1991-02-04 | $11.75 | $15.62 | 244,800 | — | — |
| 1991-02-01 | $11.25 | $14.96 | 169,600 | — | — |
| 1991-01-31 | $11.25 | $14.96 | 203,200 | — | — |
| 1991-01-30 | $10.97 | $14.58 | 234,400 | — | — |
| 1991-01-29 | $10.63 | $14.12 | 76,800 | — | — |
| 1991-01-28 | $10.66 | $14.17 | 96,800 | — | — |
| 1991-01-25 | $10.56 | $14.04 | 91,600 | — | — |
| 1991-01-24 | $10.25 | $13.63 | 239,200 | — | — |
| 1991-01-23 | $10.00 | $13.29 | 255,600 | — | — |
| 1991-01-22 | $10.22 | $13.58 | 109,200 | — | — |
| 1991-01-21 | $10.38 | $13.79 | 161,200 | — | — |
| 1991-01-18 | $10.31 | $13.71 | 226,000 | — | — |
| 1991-01-17 | $10.00 | $13.29 | 228,000 | — | — |
| 1991-01-16 | $9.63 | $12.80 | 109,200 | — | — |
| 1991-01-15 | $9.66 | $12.84 | 91,600 | — | — |
| 1991-01-14 | $9.75 | $12.96 | 100,800 | — | — |
| 1991-01-11 | $9.91 | $13.17 | 119,200 | — | — |
| 1991-01-10 | $9.66 | $12.84 | 117,600 | — | — |
| 1991-01-09 | $9.66 | $12.84 | 204,800 | — | — |
| 1991-01-08 | $9.88 | $13.13 | 58,400 | — | — |
| 1991-01-07 | $9.81 | $13.04 | 134,400 | — | — |
| 1991-01-04 | $9.88 | $13.13 | 262,800 | — | — |
| 1991-01-03 | $9.94 | $12.98 | 223,600 | — | — |
| 1991-01-02 | $10.25 | $13.39 | 331,600 | — | — |