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 | $14.79 | $20.34 | 1,052,100 | — | — |
| 1991-12-30 | $14.67 | $20.17 | 242,700 | — | — |
| 1991-12-27 | $14.50 | $19.94 | 403,500 | — | — |
| 1991-12-26 | $14.50 | $19.94 | 164,700 | — | — |
| 1991-12-24 | $14.29 | $19.66 | 225,000 | — | — |
| 1991-12-23 | $14.04 | $19.31 | 333,000 | — | — |
| 1991-12-20 | $13.21 | $18.17 | 554,400 | — | — |
| 1991-12-19 | $13.00 | $17.88 | 48,900 | — | — |
| 1991-12-18 | $12.88 | $17.71 | 112,500 | — | — |
| 1991-12-17 | $12.96 | $17.82 | 355,500 | — | — |
| 1991-12-16 | $13.00 | $17.88 | 154,500 | — | — |
| 1991-12-13 | $13.13 | $18.05 | 141,900 | — | — |
| 1991-12-12 | $13.00 | $17.88 | 48,600 | — | — |
| 1991-12-11 | $12.92 | $17.77 | 150,600 | — | — |
| 1991-12-10 | $12.79 | $17.59 | 205,200 | — | — |
| 1991-12-09 | $12.92 | $17.77 | 191,100 | — | — |
| 1991-12-06 | $12.96 | $17.82 | 138,000 | — | — |
| 1991-12-05 | $12.71 | $17.48 | 122,100 | — | — |
| 1991-12-04 | $12.92 | $17.77 | 381,300 | — | — |
| 1991-12-03 | $12.75 | $17.54 | 201,900 | — | — |
| 1991-12-02 | $12.83 | $17.65 | 95,400 | — | — |
| 1991-11-29 | $12.58 | $17.31 | 45,900 | — | — |
| 1991-11-27 | $12.67 | $17.42 | 106,800 | — | — |
| 1991-11-26 | $12.83 | $17.65 | 101,700 | — | — |
| 1991-11-25 | $12.42 | $17.08 | 265,200 | — | — |
| 1991-11-22 | $12.50 | $17.19 | 171,900 | — | — |
| 1991-11-21 | $12.83 | $17.65 | 339,600 | — | — |
| 1991-11-20 | $12.88 | $17.71 | 416,700 | — | — |
| 1991-11-19 | $12.33 | $16.96 | 429,900 | — | — |
| 1991-11-18 | $12.46 | $17.13 | 248,400 | — | — |
| 1991-11-15 | $12.58 | $17.31 | 419,400 | — | — |
| 1991-11-14 | $13.00 | $17.88 | 238,500 | — | — |
| 1991-11-13 | $13.13 | $18.05 | 512,100 | — | — |
| 1991-11-12 | $13.33 | $18.34 | 87,600 | — | — |
| 1991-11-11 | $13.38 | $18.40 | 512,100 | — | — |
| 1991-11-08 | $13.46 | $18.51 | 145,200 | — | — |
| 1991-11-07 | $13.88 | $18.96 | 61,200 | — | — |
| 1991-11-06 | $13.96 | $19.07 | 223,200 | — | — |
| 1991-11-05 | $14.00 | $19.13 | 289,200 | — | — |
| 1991-11-04 | $14.17 | $19.36 | 93,000 | — | — |
| 1991-11-01 | $14.13 | $19.30 | 98,400 | — | — |
| 1991-10-31 | $14.25 | $19.47 | 537,600 | — | — |
| 1991-10-30 | $14.46 | $19.76 | 302,400 | — | — |
| 1991-10-29 | $14.50 | $19.81 | 336,000 | — | — |
| 1991-10-28 | $14.46 | $19.76 | 266,400 | — | — |
| 1991-10-25 | $14.29 | $19.53 | 167,400 | — | — |
| 1991-10-24 | $14.50 | $19.81 | 869,700 | — | — |
| 1991-10-23 | $14.25 | $19.47 | 557,700 | — | — |
| 1991-10-22 | $13.88 | $18.96 | 244,500 | — | — |
| 1991-10-21 | $13.83 | $18.90 | 211,500 | — | — |
| 1991-10-18 | $13.88 | $18.96 | 325,200 | — | — |
| 1991-10-17 | $14.25 | $19.47 | 609,600 | — | — |
| 1991-10-16 | $14.13 | $19.30 | 556,800 | — | — |
| 1991-10-15 | $13.46 | $18.39 | 568,800 | — | — |
| 1991-10-14 | $13.42 | $18.33 | 592,500 | — | — |
| 1991-10-11 | $13.33 | $18.22 | 396,000 | — | — |
| 1991-10-10 | $12.96 | $17.71 | 738,300 | — | — |
| 1991-10-09 | $12.83 | $17.54 | 576,900 | — | — |
| 1991-10-08 | $13.38 | $18.28 | 467,700 | — | — |
| 1991-10-07 | $13.79 | $18.85 | 183,900 | — | — |
| 1991-10-04 | $14.08 | $19.24 | 162,000 | — | — |
| 1991-10-03 | $13.88 | $18.96 | 156,300 | — | — |
| 1991-10-02 | $13.75 | $18.79 | 668,400 | — | — |
| 1991-10-01 | $13.42 | $18.33 | 480,000 | — | — |
| 1991-09-30 | $14.38 | $19.64 | 243,300 | — | — |
| 1991-09-27 | $14.63 | $19.98 | 293,100 | — | — |
| 1991-09-26 | $14.42 | $19.70 | 286,800 | — | — |
| 1991-09-25 | $14.25 | $19.47 | 438,000 | — | — |
| 1991-09-24 | $13.96 | $19.07 | 195,900 | — | — |
| 1991-09-23 | $13.79 | $18.85 | 251,700 | — | — |
| 1991-09-20 | $13.92 | $19.02 | 305,100 | — | — |
| 1991-09-19 | $13.92 | $19.02 | 486,000 | — | — |
| 1991-09-18 | $13.50 | $18.45 | 91,500 | — | — |
| 1991-09-17 | $13.46 | $18.39 | 235,500 | — | — |
| 1991-09-16 | $13.54 | $18.50 | 597,000 | — | — |
| 1991-09-13 | $13.50 | $18.45 | 315,600 | — | — |
| 1991-09-12 | $13.88 | $18.96 | 248,100 | — | — |
| 1991-09-11 | $14.00 | $19.13 | 286,500 | — | — |
| 1991-09-10 | $14.04 | $19.19 | 236,100 | — | — |
| 1991-09-09 | $14.46 | $19.76 | 336,900 | — | — |
| 1991-09-06 | $14.17 | $19.36 | 333,900 | — | — |
| 1991-09-05 | $14.13 | $19.30 | 170,700 | — | — |
| 1991-09-04 | $14.08 | $19.24 | 1,077,900 | — | — |
| 1991-09-03 | $14.67 | $20.04 | 366,300 | — | — |
| 1991-08-30 | $14.96 | $20.44 | 423,600 | — | — |
| 1991-08-29 | $15.00 | $20.50 | 630,300 | — | — |
| 1991-08-28 | $14.71 | $20.10 | 829,800 | — | — |
| 1991-08-27 | $14.29 | $19.53 | 686,400 | — | — |
| 1991-08-26 | $14.29 | $19.53 | 138,900 | — | — |
| 1991-08-23 | $14.29 | $19.53 | 631,800 | — | — |
| 1991-08-22 | $14.00 | $19.13 | 217,500 | — | — |
| 1991-08-21 | $13.79 | $18.85 | 625,200 | — | — |
| 1991-08-20 | $13.46 | $18.39 | 421,800 | — | — |
| 1991-08-19 | $13.63 | $18.62 | 320,700 | — | — |
| 1991-08-16 | $14.21 | $19.42 | 453,900 | — | — |
| 1991-08-15 | $14.29 | $19.53 | 224,400 | — | — |
| 1991-08-14 | $14.50 | $19.81 | 254,400 | — | — |
| 1991-08-13 | $14.50 | $19.81 | 381,000 | — | — |
| 1991-08-12 | $14.63 | $19.98 | 182,400 | — | — |
| 1991-08-09 | $14.71 | $20.10 | 222,300 | — | — |
| 1991-08-08 | $14.67 | $20.04 | 328,800 | — | — |
| 1991-08-07 | $14.50 | $19.69 | 371,100 | — | — |
| 1991-08-06 | $14.38 | $19.52 | 1,149,900 | — | — |
| 1991-08-05 | $13.92 | $18.90 | 545,700 | — | — |
| 1991-08-02 | $14.25 | $19.35 | 410,400 | — | — |
| 1991-08-01 | $14.17 | $19.24 | 549,300 | — | — |
| 1991-07-31 | $13.96 | $18.96 | 740,400 | — | — |
| 1991-07-30 | $13.83 | $18.79 | 462,900 | — | — |
| 1991-07-29 | $13.38 | $18.16 | 684,600 | — | — |
| 1991-07-26 | $14.00 | $19.01 | 156,300 | — | — |
| 1991-07-25 | $14.00 | $19.01 | 293,700 | — | — |
| 1991-07-24 | $13.83 | $18.79 | 1,551,000 | — | — |
| 1991-07-23 | $14.63 | $19.86 | 437,700 | — | — |
| 1991-07-22 | $14.67 | $19.92 | 486,600 | — | — |
| 1991-07-19 | $14.63 | $19.86 | 621,600 | — | — |
| 1991-07-18 | $14.50 | $19.69 | 217,500 | — | — |
| 1991-07-17 | $14.08 | $19.12 | 366,300 | — | — |
| 1991-07-16 | $14.38 | $19.52 | 1,247,100 | — | — |
| 1991-07-15 | $14.54 | $19.75 | 189,300 | — | — |
| 1991-07-12 | $14.58 | $19.80 | 241,500 | — | — |
| 1991-07-11 | $14.46 | $19.63 | 91,200 | — | — |
| 1991-07-10 | $14.42 | $19.58 | 470,400 | — | — |
| 1991-07-09 | $14.25 | $19.35 | 439,800 | — | — |
| 1991-07-08 | $14.04 | $19.07 | 227,400 | — | — |
| 1991-07-05 | $13.88 | $18.84 | 192,000 | — | — |
| 1991-07-03 | $13.88 | $18.84 | 675,000 | — | — |
| 1991-07-02 | $13.88 | $18.84 | 459,000 | — | — |
| 1991-07-01 | $13.92 | $18.90 | 1,523,700 | — | — |
| 1991-06-28 | $13.63 | $18.50 | 1,527,000 | — | — |
| 1991-06-27 | $13.63 | $18.50 | 2,714,100 | — | — |
| 1991-06-26 | $13.46 | $18.28 | 446,100 | — | — |
| 1991-06-25 | $13.50 | $18.33 | 203,100 | — | — |
| 1991-06-24 | $13.75 | $18.67 | 333,600 | — | — |
| 1991-06-21 | $14.21 | $19.29 | 337,500 | — | — |
| 1991-06-20 | $14.33 | $19.46 | 462,900 | — | — |
| 1991-06-19 | $14.21 | $19.29 | 310,500 | — | — |
| 1991-06-18 | $14.38 | $19.52 | 442,200 | — | — |
| 1991-06-17 | $14.46 | $19.63 | 654,900 | — | — |
| 1991-06-14 | $14.17 | $19.24 | 605,700 | — | — |
| 1991-06-13 | $13.92 | $18.90 | 401,400 | — | — |
| 1991-06-12 | $13.83 | $18.79 | 401,100 | — | — |
| 1991-06-11 | $14.00 | $19.01 | 388,200 | — | — |
| 1991-06-10 | $14.13 | $19.18 | 560,400 | — | — |
| 1991-06-07 | $13.96 | $18.96 | 613,800 | — | — |
| 1991-06-06 | $13.79 | $18.73 | 403,200 | — | — |
| 1991-06-05 | $13.88 | $18.84 | 381,900 | — | — |
| 1991-06-04 | $14.25 | $19.35 | 668,700 | — | — |
| 1991-06-03 | $14.67 | $19.92 | 1,000,800 | — | — |
| 1991-05-31 | $14.50 | $19.69 | 1,892,100 | — | — |
| 1991-05-30 | $13.88 | $18.84 | 1,125,900 | — | — |
| 1991-05-29 | $13.46 | $18.28 | 1,004,400 | — | — |
| 1991-05-28 | $13.17 | $17.88 | 410,700 | — | — |
| 1991-05-24 | $12.92 | $17.54 | 942,600 | — | — |
| 1991-05-23 | $12.50 | $16.97 | 364,500 | — | — |
| 1991-05-22 | $12.29 | $16.69 | 384,900 | — | — |
| 1991-05-21 | $12.33 | $16.75 | 959,700 | — | — |
| 1991-05-20 | $12.29 | $16.69 | 395,100 | — | — |
| 1991-05-17 | $12.50 | $16.97 | 64,200 | — | — |
| 1991-05-16 | $12.42 | $16.86 | 114,900 | — | — |
| 1991-05-15 | $12.42 | $16.86 | 331,800 | — | — |
| 1991-05-14 | $12.13 | $16.47 | 178,800 | — | — |
| 1991-05-13 | $12.33 | $16.63 | 95,700 | — | — |
| 1991-05-10 | $12.42 | $16.74 | 336,600 | — | — |
| 1991-05-09 | $12.54 | $16.91 | 348,600 | — | — |
| 1991-05-08 | $12.25 | $16.51 | 318,900 | — | — |
| 1991-05-07 | $12.25 | $16.51 | 282,300 | — | — |
| 1991-05-06 | $12.33 | $16.63 | 284,700 | — | — |
| 1991-05-03 | $12.33 | $16.63 | 992,400 | — | — |
| 1991-05-02 | $12.38 | $16.68 | 843,600 | — | — |
| 1991-05-01 | $12.75 | $17.19 | 1,008,000 | — | — |
| 1991-04-30 | $12.88 | $17.36 | 869,100 | — | — |
| 1991-04-29 | $12.33 | $16.63 | 626,100 | — | — |
| 1991-04-26 | $12.21 | $16.46 | 307,200 | — | — |
| 1991-04-25 | $11.88 | $16.01 | 199,500 | — | — |
| 1991-04-24 | $12.00 | $16.18 | 231,600 | — | — |
| 1991-04-23 | $11.42 | $15.39 | 317,700 | — | — |
| 1991-04-22 | $11.58 | $15.62 | 287,100 | — | — |
| 1991-04-19 | $11.83 | $15.95 | 420,600 | — | — |
| 1991-04-18 | $12.17 | $16.40 | 330,300 | — | — |
| 1991-04-17 | $12.00 | $16.18 | 722,100 | — | — |
| 1991-04-16 | $10.71 | $14.44 | 143,700 | — | — |
| 1991-04-15 | $10.54 | $14.21 | 97,500 | — | — |
| 1991-04-12 | $10.54 | $14.21 | 109,200 | — | — |
| 1991-04-11 | $10.50 | $14.15 | 400,500 | — | — |
| 1991-04-10 | $10.38 | $13.99 | 307,500 | — | — |
| 1991-04-09 | $10.29 | $13.87 | 123,300 | — | — |
| 1991-04-08 | $10.54 | $14.21 | 70,800 | — | — |
| 1991-04-05 | $10.42 | $14.04 | 204,300 | — | — |
| 1991-04-04 | $10.67 | $14.38 | 135,600 | — | — |
| 1991-04-03 | $10.71 | $14.44 | 250,500 | — | — |
| 1991-04-02 | $10.29 | $13.87 | 261,000 | — | — |
| 1991-04-01 | $10.13 | $13.65 | 62,700 | — | — |
| 1991-03-28 | $10.17 | $13.71 | 189,000 | — | — |
| 1991-03-27 | $10.29 | $13.87 | 113,700 | — | — |
| 1991-03-26 | $10.33 | $13.93 | 208,500 | — | — |
| 1991-03-25 | $10.25 | $13.82 | 126,900 | — | — |
| 1991-03-22 | $10.25 | $13.82 | 156,300 | — | — |
| 1991-03-21 | $10.38 | $13.99 | 184,200 | — | — |
| 1991-03-20 | $10.54 | $14.21 | 220,200 | — | — |
| 1991-03-19 | $10.67 | $14.38 | 137,700 | — | — |
| 1991-03-18 | $10.71 | $14.44 | 75,000 | — | — |
| 1991-03-15 | $10.75 | $14.49 | 182,100 | — | — |
| 1991-03-14 | $10.71 | $14.44 | 156,000 | — | — |
| 1991-03-13 | $10.79 | $14.55 | 51,300 | — | — |
| 1991-03-12 | $10.67 | $14.38 | 231,000 | — | — |
| 1991-03-11 | $10.71 | $14.44 | 31,500 | — | — |
| 1991-03-08 | $10.67 | $14.38 | 132,600 | — | — |
| 1991-03-07 | $10.67 | $14.38 | 111,600 | — | — |
| 1991-03-06 | $10.75 | $14.49 | 158,100 | — | — |
| 1991-03-05 | $10.75 | $14.49 | 465,000 | — | — |
| 1991-03-04 | $10.67 | $14.38 | 530,400 | — | — |
| 1991-03-01 | $10.50 | $14.15 | 374,100 | — | — |
| 1991-02-28 | $10.50 | $14.15 | 96,300 | — | — |
| 1991-02-27 | $10.42 | $14.04 | 157,200 | — | — |
| 1991-02-26 | $10.33 | $13.93 | 193,500 | — | — |
| 1991-02-25 | $10.67 | $14.38 | 131,400 | — | — |
| 1991-02-22 | $10.92 | $14.72 | 195,300 | — | — |
| 1991-02-21 | $10.88 | $14.66 | 314,100 | — | — |
| 1991-02-20 | $10.83 | $14.60 | 385,800 | — | — |
| 1991-02-19 | $10.79 | $14.55 | 410,100 | — | — |
| 1991-02-15 | $10.54 | $14.21 | 190,500 | — | — |
| 1991-02-14 | $10.46 | $14.10 | 326,100 | — | — |
| 1991-02-13 | $10.25 | $13.82 | 579,300 | — | — |
| 1991-02-12 | $10.21 | $13.76 | 397,500 | — | — |
| 1991-02-11 | $9.88 | $13.31 | 307,200 | — | — |
| 1991-02-08 | $9.75 | $13.02 | 213,000 | — | — |
| 1991-02-07 | $9.58 | $12.80 | 421,500 | — | — |
| 1991-02-06 | $10.04 | $13.41 | 270,600 | — | — |
| 1991-02-05 | $10.17 | $13.58 | 251,400 | — | — |
| 1991-02-04 | $10.13 | $13.52 | 266,700 | — | — |
| 1991-02-01 | $9.96 | $13.30 | 312,000 | — | — |
| 1991-01-31 | $10.04 | $13.41 | 384,600 | — | — |
| 1991-01-30 | $9.92 | $13.24 | 348,000 | — | — |
| 1991-01-29 | $9.58 | $12.80 | 164,400 | — | — |
| 1991-01-28 | $9.71 | $12.97 | 231,600 | — | — |
| 1991-01-25 | $9.71 | $12.97 | 65,700 | — | — |
| 1991-01-24 | $9.50 | $12.69 | 151,800 | — | — |
| 1991-01-23 | $9.54 | $12.74 | 284,700 | — | — |
| 1991-01-22 | $9.92 | $13.24 | 280,500 | — | — |
| 1991-01-21 | $9.79 | $13.08 | 87,600 | — | — |
| 1991-01-18 | $9.42 | $12.58 | 503,100 | — | — |
| 1991-01-17 | $9.38 | $12.52 | 315,600 | — | — |
| 1991-01-16 | $9.04 | $12.08 | 90,900 | — | — |
| 1991-01-15 | $8.88 | $11.85 | 118,200 | — | — |
| 1991-01-14 | $8.96 | $11.96 | 106,500 | — | — |
| 1991-01-11 | $9.04 | $12.08 | 297,300 | — | — |
| 1991-01-10 | $9.00 | $12.02 | 114,000 | — | — |
| 1991-01-09 | $9.08 | $12.13 | 224,700 | — | — |
| 1991-01-08 | $9.13 | $12.19 | 252,300 | — | — |
| 1991-01-07 | $9.13 | $12.19 | 103,200 | — | — |
| 1991-01-04 | $9.08 | $12.13 | 150,600 | — | — |
| 1991-01-03 | $9.00 | $12.02 | 158,100 | — | — |
| 1991-01-02 | $9.08 | $12.13 | 108,300 | — | — |