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
- 1973-02-21 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 | $16.38 | $22.95 | 33,800 | — | — |
| 1991-12-30 | $16.25 | $22.77 | 50,000 | — | — |
| 1991-12-27 | $16.00 | $22.42 | 18,600 | — | — |
| 1991-12-26 | $16.00 | $22.42 | 25,000 | — | — |
| 1991-12-24 | $15.69 | $21.99 | 12,200 | — | — |
| 1991-12-23 | $15.56 | $21.81 | 35,000 | — | — |
| 1991-12-20 | $15.44 | $21.64 | 31,000 | — | — |
| 1991-12-19 | $15.19 | $21.29 | 38,000 | — | — |
| 1991-12-18 | $15.06 | $21.11 | 25,800 | — | — |
| 1991-12-17 | $15.13 | $21.20 | 21,800 | — | — |
| 1991-12-16 | $15.13 | $21.20 | 53,400 | — | — |
| 1991-12-13 | $15.25 | $21.37 | 50,600 | — | — |
| 1991-12-12 | $15.19 | $21.29 | 35,000 | — | — |
| 1991-12-11 | $15.13 | $21.20 | 30,800 | — | — |
| 1991-12-10 | $15.06 | $21.11 | 38,800 | — | — |
| 1991-12-09 | $15.00 | $21.02 | 113,600 | — | — |
| 1991-12-06 | $15.13 | $21.20 | 33,200 | — | — |
| 1991-12-05 | $15.19 | $21.29 | 18,800 | — | — |
| 1991-12-04 | $15.13 | $21.20 | 23,000 | — | — |
| 1991-12-03 | $15.19 | $21.29 | 188,200 | — | — |
| 1991-12-02 | $15.31 | $21.46 | 55,200 | — | — |
| 1991-11-29 | $15.00 | $21.02 | 10,800 | — | — |
| 1991-11-27 | $15.13 | $21.20 | 60,400 | — | — |
| 1991-11-26 | $14.81 | $20.76 | 20,600 | — | — |
| 1991-11-25 | $14.88 | $20.85 | 19,600 | — | — |
| 1991-11-22 | $14.81 | $20.76 | 38,200 | — | — |
| 1991-11-21 | $14.81 | $20.76 | 29,000 | — | — |
| 1991-11-20 | $14.75 | $20.67 | 41,800 | — | — |
| 1991-11-19 | $14.75 | $20.67 | 40,800 | — | — |
| 1991-11-18 | $14.75 | $20.67 | 71,800 | — | — |
| 1991-11-15 | $14.69 | $20.58 | 24,200 | — | — |
| 1991-11-14 | $14.81 | $20.76 | 30,200 | — | — |
| 1991-11-13 | $14.81 | $20.76 | 148,400 | — | — |
| 1991-11-12 | $14.94 | $20.94 | 38,200 | — | — |
| 1991-11-11 | $14.63 | $20.50 | 31,000 | — | — |
| 1991-11-08 | $14.63 | $20.50 | 26,600 | — | — |
| 1991-11-07 | $14.63 | $20.50 | 59,400 | — | — |
| 1991-11-06 | $14.75 | $20.67 | 28,400 | — | — |
| 1991-11-05 | $14.69 | $20.58 | 24,400 | — | — |
| 1991-11-04 | $14.56 | $20.41 | 15,200 | — | — |
| 1991-11-01 | $14.50 | $20.32 | 20,400 | — | — |
| 1991-10-31 | $14.50 | $20.32 | 261,400 | — | — |
| 1991-10-30 | $14.31 | $20.06 | 35,000 | — | — |
| 1991-10-29 | $14.31 | $20.06 | 173,600 | — | — |
| 1991-10-28 | $14.13 | $19.80 | 382,800 | — | — |
| 1991-10-25 | $14.13 | $19.80 | 42,600 | — | — |
| 1991-10-24 | $14.44 | $19.92 | 22,400 | — | — |
| 1991-10-23 | $14.56 | $20.09 | 50,200 | — | — |
| 1991-10-22 | $14.44 | $19.92 | 28,800 | — | — |
| 1991-10-21 | $14.50 | $20.01 | 51,200 | — | — |
| 1991-10-18 | $14.44 | $19.92 | 128,800 | — | — |
| 1991-10-17 | $14.81 | $20.44 | 22,800 | — | — |
| 1991-10-16 | $14.88 | $20.52 | 60,800 | — | — |
| 1991-10-15 | $14.94 | $20.61 | 24,600 | — | — |
| 1991-10-14 | $14.88 | $20.52 | 35,000 | — | — |
| 1991-10-11 | $14.81 | $20.44 | 31,400 | — | — |
| 1991-10-10 | $14.81 | $20.44 | 40,600 | — | — |
| 1991-10-09 | $14.75 | $20.35 | 44,200 | — | — |
| 1991-10-08 | $14.88 | $20.52 | 84,400 | — | — |
| 1991-10-07 | $14.88 | $20.52 | 43,200 | — | — |
| 1991-10-04 | $14.94 | $20.61 | 29,000 | — | — |
| 1991-10-03 | $14.94 | $20.61 | 22,400 | — | — |
| 1991-10-02 | $14.94 | $20.61 | 57,400 | — | — |
| 1991-10-01 | $15.00 | $20.70 | 28,800 | — | — |
| 1991-09-30 | $15.00 | $20.70 | 43,800 | — | — |
| 1991-09-27 | $14.75 | $20.35 | 23,600 | — | — |
| 1991-09-26 | $14.50 | $20.01 | 20,000 | — | — |
| 1991-09-25 | $14.50 | $20.01 | 18,600 | — | — |
| 1991-09-24 | $14.50 | $20.01 | 45,200 | — | — |
| 1991-09-23 | $14.44 | $19.92 | 16,400 | — | — |
| 1991-09-20 | $14.44 | $19.92 | 62,800 | — | — |
| 1991-09-19 | $14.25 | $19.66 | 71,600 | — | — |
| 1991-09-18 | $14.31 | $19.75 | 18,400 | — | — |
| 1991-09-17 | $14.25 | $19.66 | 64,600 | — | — |
| 1991-09-16 | $14.13 | $19.49 | 45,400 | — | — |
| 1991-09-13 | $13.88 | $19.14 | 33,800 | — | — |
| 1991-09-12 | $13.94 | $19.23 | 34,200 | — | — |
| 1991-09-11 | $14.00 | $19.32 | 40,600 | — | — |
| 1991-09-10 | $14.06 | $19.40 | 76,000 | — | — |
| 1991-09-09 | $14.25 | $19.66 | 19,400 | — | — |
| 1991-09-06 | $14.13 | $19.49 | 13,200 | — | — |
| 1991-09-05 | $14.13 | $19.49 | 29,800 | — | — |
| 1991-09-04 | $14.19 | $19.57 | 33,800 | — | — |
| 1991-09-03 | $14.25 | $19.66 | 18,400 | — | — |
| 1991-08-30 | $14.06 | $19.40 | 32,400 | — | — |
| 1991-08-29 | $14.00 | $19.32 | 34,200 | — | — |
| 1991-08-28 | $14.06 | $19.40 | 35,200 | — | — |
| 1991-08-27 | $14.13 | $19.49 | 42,200 | — | — |
| 1991-08-26 | $14.13 | $19.49 | 26,000 | — | — |
| 1991-08-23 | $14.31 | $19.75 | 42,400 | — | — |
| 1991-08-22 | $14.38 | $19.83 | 29,800 | — | — |
| 1991-08-21 | $14.38 | $19.83 | 87,800 | — | — |
| 1991-08-20 | $14.31 | $19.75 | 25,400 | — | — |
| 1991-08-19 | $14.25 | $19.66 | 44,200 | — | — |
| 1991-08-16 | $14.31 | $19.75 | 48,000 | — | — |
| 1991-08-15 | $14.31 | $19.75 | 82,400 | — | — |
| 1991-08-14 | $14.06 | $19.40 | 97,800 | — | — |
| 1991-08-13 | $13.94 | $19.23 | 101,800 | — | — |
| 1991-08-12 | $13.63 | $18.80 | 69,800 | — | — |
| 1991-08-09 | $13.63 | $18.80 | 52,200 | — | — |
| 1991-08-08 | $13.56 | $18.71 | 22,000 | — | — |
| 1991-08-07 | $13.50 | $18.63 | 105,400 | — | — |
| 1991-08-06 | $13.44 | $18.54 | 24,800 | — | — |
| 1991-08-05 | $13.63 | $18.80 | 17,800 | — | — |
| 1991-08-02 | $13.44 | $18.54 | 23,600 | — | — |
| 1991-08-01 | $13.25 | $18.28 | 18,200 | — | — |
| 1991-07-31 | $13.25 | $18.28 | 45,000 | — | — |
| 1991-07-30 | $13.25 | $18.28 | 27,800 | — | — |
| 1991-07-29 | $13.19 | $18.19 | 52,400 | — | — |
| 1991-07-26 | $13.19 | $18.19 | 158,800 | — | — |
| 1991-07-25 | $13.25 | $18.28 | 147,600 | — | — |
| 1991-07-24 | $13.31 | $18.06 | 55,200 | — | — |
| 1991-07-23 | $13.38 | $18.14 | 16,800 | — | — |
| 1991-07-22 | $13.38 | $18.14 | 41,600 | — | — |
| 1991-07-19 | $13.44 | $18.23 | 115,200 | — | — |
| 1991-07-18 | $13.44 | $18.23 | 148,200 | — | — |
| 1991-07-17 | $13.19 | $17.89 | 72,400 | — | — |
| 1991-07-16 | $13.19 | $17.89 | 97,800 | — | — |
| 1991-07-15 | $13.19 | $17.89 | 31,400 | — | — |
| 1991-07-12 | $13.00 | $17.63 | 16,800 | — | — |
| 1991-07-11 | $13.00 | $17.63 | 18,000 | — | — |
| 1991-07-10 | $12.75 | $17.29 | 52,400 | — | — |
| 1991-07-09 | $12.69 | $17.21 | 33,600 | — | — |
| 1991-07-08 | $12.75 | $17.29 | 18,000 | — | — |
| 1991-07-05 | $12.94 | $17.55 | 11,600 | — | — |
| 1991-07-03 | $12.94 | $17.55 | 19,600 | — | — |
| 1991-07-02 | $13.00 | $17.63 | 12,400 | — | — |
| 1991-07-01 | $12.81 | $17.38 | 51,200 | — | — |
| 1991-06-28 | $12.88 | $17.46 | 54,200 | — | — |
| 1991-06-27 | $12.81 | $17.38 | 22,400 | — | — |
| 1991-06-26 | $12.81 | $17.38 | 26,000 | — | — |
| 1991-06-25 | $12.75 | $17.29 | 28,600 | — | — |
| 1991-06-24 | $12.69 | $17.21 | 33,400 | — | — |
| 1991-06-21 | $12.75 | $17.29 | 18,600 | — | — |
| 1991-06-20 | $12.94 | $17.55 | 13,800 | — | — |
| 1991-06-19 | $13.06 | $17.72 | 25,000 | — | — |
| 1991-06-18 | $12.94 | $17.55 | 13,600 | — | — |
| 1991-06-17 | $13.00 | $17.63 | 33,800 | — | — |
| 1991-06-14 | $13.06 | $17.72 | 24,400 | — | — |
| 1991-06-13 | $13.13 | $17.80 | 24,200 | — | — |
| 1991-06-12 | $13.19 | $17.89 | 37,000 | — | — |
| 1991-06-11 | $13.13 | $17.80 | 24,000 | — | — |
| 1991-06-10 | $12.94 | $17.55 | 20,000 | — | — |
| 1991-06-07 | $13.13 | $17.80 | 10,600 | — | — |
| 1991-06-06 | $13.25 | $17.97 | 18,800 | — | — |
| 1991-06-05 | $13.25 | $17.97 | 22,600 | — | — |
| 1991-06-04 | $13.25 | $17.97 | 28,800 | — | — |
| 1991-06-03 | $13.19 | $17.89 | 31,400 | — | — |
| 1991-05-31 | $13.25 | $17.97 | 13,600 | — | — |
| 1991-05-30 | $13.31 | $18.06 | 13,000 | — | — |
| 1991-05-29 | $13.38 | $18.14 | 24,400 | — | — |
| 1991-05-28 | $13.25 | $17.97 | 22,600 | — | — |
| 1991-05-24 | $13.25 | $17.97 | 30,000 | — | — |
| 1991-05-23 | $13.25 | $17.97 | 13,600 | — | — |
| 1991-05-22 | $13.25 | $17.97 | 26,200 | — | — |
| 1991-05-21 | $13.31 | $18.06 | 19,000 | — | — |
| 1991-05-20 | $13.38 | $18.14 | 29,800 | — | — |
| 1991-05-17 | $13.38 | $18.14 | 12,800 | — | — |
| 1991-05-16 | $13.44 | $18.23 | 28,200 | — | — |
| 1991-05-15 | $13.31 | $18.06 | 21,200 | — | — |
| 1991-05-14 | $13.19 | $17.89 | 28,600 | — | — |
| 1991-05-13 | $13.38 | $18.14 | 18,200 | — | — |
| 1991-05-10 | $13.31 | $18.06 | 14,800 | — | — |
| 1991-05-09 | $13.44 | $18.23 | 18,800 | — | — |
| 1991-05-08 | $13.25 | $17.97 | 50,400 | — | — |
| 1991-05-07 | $13.25 | $17.97 | 16,200 | — | — |
| 1991-05-06 | $13.19 | $17.89 | 28,800 | — | — |
| 1991-05-03 | $13.06 | $17.72 | 15,200 | — | — |
| 1991-05-02 | $13.25 | $17.97 | 29,600 | — | — |
| 1991-05-01 | $13.13 | $17.80 | 26,800 | — | — |
| 1991-04-30 | $12.88 | $17.46 | 38,600 | — | — |
| 1991-04-29 | $12.88 | $17.46 | 22,400 | — | — |
| 1991-04-26 | $12.81 | $17.38 | 27,200 | — | — |
| 1991-04-25 | $12.81 | $17.38 | 198,800 | — | — |
| 1991-04-24 | $12.81 | $17.38 | 210,600 | — | — |
| 1991-04-23 | $13.31 | $17.75 | 47,600 | — | — |
| 1991-04-22 | $13.06 | $17.42 | 14,800 | — | — |
| 1991-04-19 | $13.00 | $17.33 | 174,200 | — | — |
| 1991-04-18 | $13.13 | $17.50 | 80,400 | — | — |
| 1991-04-17 | $13.50 | $18.00 | 76,000 | — | — |
| 1991-04-16 | $13.50 | $18.00 | 66,800 | — | — |
| 1991-04-15 | $13.50 | $18.00 | 32,200 | — | — |
| 1991-04-12 | $13.50 | $18.00 | 47,200 | — | — |
| 1991-04-11 | $13.44 | $17.92 | 26,800 | — | — |
| 1991-04-10 | $13.44 | $17.92 | 54,400 | — | — |
| 1991-04-09 | $13.19 | $17.58 | 19,000 | — | — |
| 1991-04-08 | $13.38 | $17.83 | 18,400 | — | — |
| 1991-04-05 | $13.31 | $17.75 | 38,400 | — | — |
| 1991-04-04 | $13.44 | $17.92 | 21,200 | — | — |
| 1991-04-03 | $13.50 | $18.00 | 71,400 | — | — |
| 1991-04-02 | $13.44 | $17.92 | 49,600 | — | — |
| 1991-04-01 | $13.13 | $17.50 | 16,800 | — | — |
| 1991-03-28 | $13.13 | $17.50 | 25,600 | — | — |
| 1991-03-27 | $13.13 | $17.50 | 33,800 | — | — |
| 1991-03-26 | $13.00 | $17.33 | 30,800 | — | — |
| 1991-03-25 | $12.88 | $17.17 | 35,800 | — | — |
| 1991-03-22 | $12.94 | $17.25 | 18,600 | — | — |
| 1991-03-21 | $12.94 | $17.25 | 36,200 | — | — |
| 1991-03-20 | $12.69 | $16.92 | 13,000 | — | — |
| 1991-03-19 | $12.75 | $17.00 | 27,400 | — | — |
| 1991-03-18 | $12.69 | $16.92 | 30,600 | — | — |
| 1991-03-15 | $12.69 | $16.92 | 21,600 | — | — |
| 1991-03-14 | $12.75 | $17.00 | 24,600 | — | — |
| 1991-03-13 | $12.69 | $16.92 | 25,200 | — | — |
| 1991-03-12 | $12.81 | $17.08 | 42,200 | — | — |
| 1991-03-11 | $12.81 | $17.08 | 32,000 | — | — |
| 1991-03-08 | $12.88 | $17.17 | 76,800 | — | — |
| 1991-03-07 | $13.00 | $17.33 | 14,000 | — | — |
| 1991-03-06 | $13.13 | $17.50 | 18,600 | — | — |
| 1991-03-05 | $13.19 | $17.58 | 20,200 | — | — |
| 1991-03-04 | $13.19 | $17.58 | 56,800 | — | — |
| 1991-03-01 | $13.19 | $17.58 | 72,200 | — | — |
| 1991-02-28 | $12.81 | $17.08 | 54,000 | — | — |
| 1991-02-27 | $12.56 | $16.75 | 31,000 | — | — |
| 1991-02-26 | $12.69 | $16.92 | 16,600 | — | — |
| 1991-02-25 | $12.75 | $17.00 | 19,400 | — | — |
| 1991-02-22 | $12.81 | $17.08 | 27,000 | — | — |
| 1991-02-21 | $12.63 | $16.83 | 92,000 | — | — |
| 1991-02-20 | $12.50 | $16.67 | 23,400 | — | — |
| 1991-02-19 | $12.88 | $17.17 | 30,800 | — | — |
| 1991-02-15 | $12.88 | $17.17 | 108,200 | — | — |
| 1991-02-14 | $12.81 | $17.08 | 53,600 | — | — |
| 1991-02-13 | $12.88 | $17.17 | 60,000 | — | — |
| 1991-02-12 | $12.88 | $17.17 | 122,600 | — | — |
| 1991-02-11 | $12.69 | $16.92 | 58,400 | — | — |
| 1991-02-08 | $12.31 | $16.42 | 30,200 | — | — |
| 1991-02-07 | $12.19 | $16.25 | 52,600 | — | — |
| 1991-02-06 | $12.13 | $16.17 | 65,000 | — | — |
| 1991-02-05 | $12.13 | $16.17 | 85,400 | — | — |
| 1991-02-04 | $11.94 | $15.92 | 79,000 | — | — |
| 1991-02-01 | $11.69 | $15.58 | 90,400 | — | — |
| 1991-01-31 | $12.00 | $16.00 | 23,200 | — | — |
| 1991-01-30 | $12.00 | $16.00 | 27,600 | — | — |
| 1991-01-29 | $12.13 | $16.17 | 17,400 | — | — |
| 1991-01-28 | $12.13 | $16.17 | 213,200 | — | — |
| 1991-01-25 | $12.25 | $16.33 | 239,800 | — | — |
| 1991-01-24 | $12.56 | $16.45 | 271,200 | — | — |
| 1991-01-23 | $12.38 | $16.21 | 26,600 | — | — |
| 1991-01-22 | $12.38 | $16.21 | 23,200 | — | — |
| 1991-01-21 | $12.25 | $16.04 | 58,000 | — | — |
| 1991-01-18 | $12.19 | $15.96 | 25,600 | — | — |
| 1991-01-17 | $12.25 | $16.04 | 34,800 | — | — |
| 1991-01-16 | $11.88 | $15.55 | 31,600 | — | — |
| 1991-01-15 | $11.50 | $15.06 | 22,800 | — | — |
| 1991-01-14 | $11.63 | $15.22 | 10,400 | — | — |
| 1991-01-11 | $11.56 | $15.14 | 90,000 | — | — |
| 1991-01-10 | $11.75 | $15.39 | 13,000 | — | — |
| 1991-01-09 | $11.81 | $15.47 | 123,800 | — | — |
| 1991-01-08 | $11.88 | $15.55 | 23,000 | — | — |
| 1991-01-07 | $11.81 | $15.47 | 64,000 | — | — |
| 1991-01-04 | $12.00 | $15.71 | 18,000 | — | — |
| 1991-01-03 | $12.31 | $16.12 | 11,200 | — | — |
| 1991-01-02 | $12.13 | $15.88 | 18,200 | — | — |