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
- 1988-10-05 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 | $14.75 | $15.09 | 142,900 | — | — |
| 1991-12-30 | $14.50 | $14.84 | 82,500 | — | — |
| 1991-12-27 | $14.13 | $14.45 | 62,400 | — | — |
| 1991-12-26 | $13.75 | $14.07 | 97,500 | — | — |
| 1991-12-24 | $13.50 | $13.81 | 22,600 | — | — |
| 1991-12-23 | $13.38 | $13.69 | 135,000 | — | — |
| 1991-12-20 | $13.50 | $13.81 | 142,700 | — | — |
| 1991-12-19 | $13.50 | $13.81 | 191,000 | — | — |
| 1991-12-18 | $13.63 | $13.94 | 86,900 | — | — |
| 1991-12-17 | $13.50 | $13.81 | 128,000 | — | — |
| 1991-12-16 | $13.75 | $14.07 | 61,600 | — | — |
| 1991-12-13 | $13.75 | $14.07 | 78,500 | — | — |
| 1991-12-12 | $13.50 | $13.81 | 102,300 | — | — |
| 1991-12-11 | $13.63 | $13.94 | 137,900 | — | — |
| 1991-12-10 | $13.88 | $14.20 | 135,800 | — | — |
| 1991-12-09 | $14.00 | $14.33 | 310,200 | — | — |
| 1991-12-06 | $13.75 | $14.07 | 15,800 | — | — |
| 1991-12-05 | $13.75 | $14.07 | 48,100 | — | — |
| 1991-12-04 | $13.63 | $13.94 | 83,900 | — | — |
| 1991-12-03 | $13.50 | $13.81 | 542,800 | — | — |
| 1991-12-02 | $13.50 | $13.81 | 159,100 | — | — |
| 1991-11-29 | $12.88 | $13.18 | 59,500 | — | — |
| 1991-11-27 | $13.00 | $13.30 | 69,400 | — | — |
| 1991-11-26 | $13.25 | $13.56 | 174,200 | — | — |
| 1991-11-25 | $13.38 | $13.69 | 39,200 | — | — |
| 1991-11-22 | $13.50 | $13.81 | 131,100 | — | — |
| 1991-11-21 | $13.38 | $13.69 | 143,900 | — | — |
| 1991-11-20 | $13.00 | $13.30 | 383,600 | — | — |
| 1991-11-19 | $12.63 | $12.92 | 50,700 | — | — |
| 1991-11-18 | $13.00 | $13.30 | 283,300 | — | — |
| 1991-11-15 | $13.63 | $13.94 | 35,300 | — | — |
| 1991-11-14 | $13.88 | $14.20 | 70,000 | — | — |
| 1991-11-13 | $13.63 | $13.94 | 67,100 | — | — |
| 1991-11-12 | $13.50 | $13.81 | 11,800 | — | — |
| 1991-11-11 | $13.50 | $13.81 | 18,000 | — | — |
| 1991-11-08 | $14.00 | $14.33 | 55,000 | — | — |
| 1991-11-07 | $14.00 | $14.33 | 61,900 | — | — |
| 1991-11-06 | $13.75 | $14.07 | 42,400 | — | — |
| 1991-11-05 | $14.00 | $14.33 | 42,200 | — | — |
| 1991-11-04 | $14.13 | $14.45 | 68,900 | — | — |
| 1991-11-01 | $14.13 | $14.45 | 131,800 | — | — |
| 1991-10-31 | $14.38 | $14.71 | 354,200 | — | — |
| 1991-10-30 | $14.00 | $14.33 | 73,500 | — | — |
| 1991-10-29 | $14.25 | $14.58 | 269,500 | — | — |
| 1991-10-28 | $14.00 | $14.33 | 34,300 | — | — |
| 1991-10-25 | $14.00 | $14.33 | 149,100 | — | — |
| 1991-10-24 | $13.88 | $14.20 | 43,700 | — | — |
| 1991-10-23 | $13.88 | $14.20 | 100,000 | — | — |
| 1991-10-22 | $13.88 | $14.20 | 205,600 | — | — |
| 1991-10-21 | $13.50 | $13.81 | 423,600 | — | — |
| 1991-10-18 | $13.75 | $14.07 | 159,000 | — | — |
| 1991-10-17 | $13.38 | $13.69 | 177,200 | — | — |
| 1991-10-16 | $13.63 | $13.94 | 120,100 | — | — |
| 1991-10-15 | $13.88 | $14.20 | 320,800 | — | — |
| 1991-10-14 | $13.50 | $13.81 | 404,600 | — | — |
| 1991-10-11 | $12.50 | $12.79 | 290,000 | — | — |
| 1991-10-10 | $12.25 | $12.54 | 59,300 | — | — |
| 1991-10-09 | $11.88 | $12.15 | 42,300 | — | — |
| 1991-10-08 | $11.88 | $12.15 | 312,000 | — | — |
| 1991-10-07 | $11.88 | $12.15 | 129,100 | — | — |
| 1991-10-04 | $11.88 | $12.15 | 394,600 | — | — |
| 1991-10-03 | $11.88 | $12.15 | 313,300 | — | — |
| 1991-10-02 | $11.88 | $12.15 | 318,700 | — | — |
| 1991-10-01 | $12.25 | $12.54 | 14,000 | — | — |
| 1991-09-30 | $12.25 | $12.54 | 172,600 | — | — |
| 1991-09-27 | $12.25 | $12.54 | 129,900 | — | — |
| 1991-09-26 | $12.38 | $12.66 | 438,200 | — | — |
| 1991-09-25 | $12.50 | $12.79 | 191,000 | — | — |
| 1991-09-24 | $12.88 | $13.18 | 18,300 | — | — |
| 1991-09-23 | $12.88 | $13.18 | 175,000 | — | — |
| 1991-09-20 | $12.63 | $12.92 | 67,400 | — | — |
| 1991-09-19 | $12.50 | $12.79 | 91,100 | — | — |
| 1991-09-18 | $12.50 | $12.79 | 29,000 | — | — |
| 1991-09-17 | $12.50 | $12.79 | 61,100 | — | — |
| 1991-09-16 | $12.38 | $12.66 | 169,700 | — | — |
| 1991-09-13 | $12.25 | $12.54 | 189,000 | — | — |
| 1991-09-12 | $12.25 | $12.54 | 16,800 | — | — |
| 1991-09-11 | $12.25 | $12.54 | 42,100 | — | — |
| 1991-09-10 | $12.38 | $12.66 | 83,900 | — | — |
| 1991-09-09 | $12.63 | $12.92 | 51,900 | — | — |
| 1991-09-06 | $12.63 | $12.92 | 80,000 | — | — |
| 1991-09-05 | $12.63 | $12.92 | 251,800 | — | — |
| 1991-09-04 | $12.50 | $12.79 | 86,600 | — | — |
| 1991-09-03 | $12.63 | $12.92 | 51,100 | — | — |
| 1991-08-30 | $12.75 | $13.05 | 83,500 | — | — |
| 1991-08-29 | $12.63 | $12.92 | 109,100 | — | — |
| 1991-08-28 | $12.50 | $12.79 | 166,800 | — | — |
| 1991-08-27 | $12.50 | $12.79 | 84,900 | — | — |
| 1991-08-26 | $12.63 | $12.92 | 150,800 | — | — |
| 1991-08-23 | $12.75 | $13.05 | 235,500 | — | — |
| 1991-08-22 | $12.88 | $13.18 | 114,000 | — | — |
| 1991-08-21 | $12.75 | $13.05 | 266,800 | — | — |
| 1991-08-20 | $12.50 | $12.79 | 172,400 | — | — |
| 1991-08-19 | $12.75 | $13.05 | 40,500 | — | — |
| 1991-08-16 | $13.13 | $13.43 | 51,900 | — | — |
| 1991-08-15 | $13.25 | $13.56 | 52,800 | — | — |
| 1991-08-14 | $13.38 | $13.69 | 258,800 | — | — |
| 1991-08-13 | $12.63 | $12.92 | 241,100 | — | — |
| 1991-08-12 | $12.50 | $12.79 | 70,200 | — | — |
| 1991-08-09 | $13.00 | $13.30 | 64,000 | — | — |
| 1991-08-08 | $13.00 | $13.30 | 106,400 | — | — |
| 1991-08-07 | $13.13 | $13.43 | 28,100 | — | — |
| 1991-08-06 | $13.25 | $13.56 | 35,500 | — | — |
| 1991-08-05 | $13.25 | $13.56 | 26,100 | — | — |
| 1991-08-02 | $13.13 | $13.43 | 11,100 | — | — |
| 1991-08-01 | $13.25 | $13.56 | 45,500 | — | — |
| 1991-07-31 | $13.38 | $13.69 | 84,200 | — | — |
| 1991-07-30 | $13.13 | $13.43 | 50,100 | — | — |
| 1991-07-29 | $13.38 | $13.69 | 64,500 | — | — |
| 1991-07-26 | $13.50 | $13.81 | 87,400 | — | — |
| 1991-07-25 | $13.50 | $13.81 | 52,400 | — | — |
| 1991-07-24 | $14.00 | $14.33 | 13,100 | — | — |
| 1991-07-23 | $13.75 | $14.07 | 78,300 | — | — |
| 1991-07-22 | $14.25 | $14.58 | 31,400 | — | — |
| 1991-07-19 | $14.38 | $14.71 | 70,700 | — | — |
| 1991-07-18 | $14.38 | $14.71 | 115,200 | — | — |
| 1991-07-17 | $14.13 | $14.45 | 77,500 | — | — |
| 1991-07-16 | $14.00 | $14.33 | 10,400 | — | — |
| 1991-07-15 | $14.13 | $14.45 | 128,600 | — | — |
| 1991-07-12 | $13.75 | $14.07 | 11,800 | — | — |
| 1991-07-11 | $13.88 | $14.20 | 41,700 | — | — |
| 1991-07-10 | $13.88 | $14.20 | 18,600 | — | — |
| 1991-07-09 | $13.88 | $14.20 | 100,900 | — | — |
| 1991-07-08 | $13.75 | $14.07 | 12,300 | — | — |
| 1991-07-05 | $13.75 | $14.07 | 20,100 | — | — |
| 1991-07-03 | $13.75 | $14.07 | 175,600 | — | — |
| 1991-07-02 | $13.50 | $13.81 | 35,500 | — | — |
| 1991-07-01 | $13.63 | $13.94 | 147,300 | — | — |
| 1991-06-28 | $14.00 | $14.33 | 56,700 | — | — |
| 1991-06-27 | $14.38 | $14.71 | 24,100 | — | — |
| 1991-06-26 | $14.50 | $14.84 | 21,200 | — | — |
| 1991-06-25 | $14.38 | $14.71 | 28,100 | — | — |
| 1991-06-24 | $14.38 | $14.71 | 48,700 | — | — |
| 1991-06-21 | $14.50 | $14.84 | 47,500 | — | — |
| 1991-06-20 | $14.88 | $15.22 | 22,200 | — | — |
| 1991-06-19 | $14.88 | $15.22 | 59,000 | — | — |
| 1991-06-18 | $14.88 | $15.22 | 46,300 | — | — |
| 1991-06-17 | $14.88 | $15.22 | 46,500 | — | — |
| 1991-06-14 | $15.00 | $15.35 | 38,100 | — | — |
| 1991-06-13 | $15.00 | $15.35 | 60,300 | — | — |
| 1991-06-12 | $15.00 | $15.35 | 74,400 | — | — |
| 1991-06-11 | $15.00 | $15.35 | 162,100 | — | — |
| 1991-06-10 | $14.75 | $15.09 | 41,900 | — | — |
| 1991-06-07 | $14.88 | $15.22 | 114,400 | — | — |
| 1991-06-06 | $14.88 | $15.22 | 244,500 | — | — |
| 1991-06-05 | $14.50 | $14.84 | 54,900 | — | — |
| 1991-06-04 | $14.88 | $15.22 | 55,900 | — | — |
| 1991-06-03 | $14.88 | $15.22 | 316,800 | — | — |
| 1991-05-31 | $14.25 | $14.58 | 354,400 | — | — |
| 1991-05-30 | $13.75 | $14.07 | 265,500 | — | — |
| 1991-05-29 | $13.38 | $13.69 | 383,900 | — | — |
| 1991-05-28 | $13.38 | $13.69 | 109,600 | — | — |
| 1991-05-24 | $13.38 | $13.69 | 243,800 | — | — |
| 1991-05-23 | $13.50 | $13.81 | 367,800 | — | — |
| 1991-05-22 | $12.88 | $13.18 | 184,300 | — | — |
| 1991-05-21 | $12.88 | $13.18 | 24,300 | — | — |
| 1991-05-20 | $12.88 | $13.18 | 8,600 | — | — |
| 1991-05-17 | $12.75 | $13.05 | 16,500 | — | — |
| 1991-05-16 | $12.38 | $12.66 | 111,500 | — | — |
| 1991-05-15 | $12.75 | $13.05 | 99,500 | — | — |
| 1991-05-14 | $12.88 | $13.18 | 96,300 | — | — |
| 1991-05-13 | $12.25 | $12.54 | 9,800 | — | — |
| 1991-05-10 | $12.38 | $12.66 | 86,100 | — | — |
| 1991-05-09 | $12.63 | $12.92 | 147,400 | — | — |
| 1991-05-08 | $12.25 | $12.54 | 78,700 | — | — |
| 1991-05-07 | $12.38 | $12.66 | 132,300 | — | — |
| 1991-05-06 | $12.00 | $12.28 | 16,500 | — | — |
| 1991-05-03 | $12.00 | $12.28 | 373,000 | — | — |
| 1991-05-02 | $12.13 | $12.41 | 274,500 | — | — |
| 1991-05-01 | $12.38 | $12.66 | 150,400 | — | — |
| 1991-04-30 | $12.25 | $12.54 | 9,200 | — | — |
| 1991-04-29 | $12.25 | $12.54 | 88,300 | — | — |
| 1991-04-26 | $12.25 | $12.54 | 197,800 | — | — |
| 1991-04-25 | $12.63 | $12.92 | 22,800 | — | — |
| 1991-04-24 | $12.63 | $12.92 | 110,100 | — | — |
| 1991-04-23 | $12.88 | $13.18 | 150,000 | — | — |
| 1991-04-22 | $12.75 | $13.05 | 80,200 | — | — |
| 1991-04-19 | $12.75 | $13.05 | 81,200 | — | — |
| 1991-04-18 | $12.88 | $13.18 | 89,700 | — | — |
| 1991-04-17 | $13.25 | $13.56 | 132,300 | — | — |
| 1991-04-16 | $13.38 | $13.69 | 239,700 | — | — |
| 1991-04-15 | $12.75 | $13.05 | 139,200 | — | — |
| 1991-04-12 | $12.50 | $12.79 | 241,800 | — | — |
| 1991-04-11 | $12.50 | $12.79 | 122,700 | — | — |
| 1991-04-10 | $12.63 | $12.92 | 42,200 | — | — |
| 1991-04-09 | $12.75 | $13.05 | 26,500 | — | — |
| 1991-04-08 | $12.88 | $13.18 | 39,100 | — | — |
| 1991-04-05 | $13.00 | $13.30 | 38,300 | — | — |
| 1991-04-04 | $13.13 | $13.43 | 101,300 | — | — |
| 1991-04-03 | $13.50 | $13.81 | 58,300 | — | — |
| 1991-04-02 | $13.13 | $13.43 | 171,100 | — | — |
| 1991-04-01 | $12.88 | $13.18 | 114,800 | — | — |
| 1991-03-28 | $12.50 | $12.79 | 135,800 | — | — |
| 1991-03-27 | $12.50 | $12.79 | 159,500 | — | — |
| 1991-03-26 | $12.75 | $13.05 | 210,000 | — | — |
| 1991-03-25 | $12.63 | $12.92 | 66,400 | — | — |
| 1991-03-22 | $12.63 | $12.92 | 88,300 | — | — |
| 1991-03-21 | $12.88 | $13.18 | 126,400 | — | — |
| 1991-03-20 | $13.13 | $13.43 | 168,700 | — | — |
| 1991-03-19 | $13.13 | $13.43 | 44,900 | — | — |
| 1991-03-18 | $13.63 | $13.94 | 17,000 | — | — |
| 1991-03-15 | $13.75 | $14.07 | 62,000 | — | — |
| 1991-03-14 | $14.00 | $14.33 | 114,200 | — | — |
| 1991-03-13 | $13.88 | $14.20 | 19,500 | — | — |
| 1991-03-12 | $13.88 | $14.20 | 71,300 | — | — |
| 1991-03-11 | $13.88 | $14.20 | 30,800 | — | — |
| 1991-03-08 | $13.75 | $14.07 | 105,400 | — | — |
| 1991-03-07 | $13.75 | $14.07 | 152,600 | — | — |
| 1991-03-06 | $13.63 | $13.94 | 320,400 | — | — |
| 1991-03-05 | $13.50 | $13.81 | 182,300 | — | — |
| 1991-03-04 | $13.00 | $13.30 | 133,400 | — | — |
| 1991-03-01 | $12.88 | $13.18 | 152,900 | — | — |
| 1991-02-28 | $13.13 | $13.43 | 306,700 | — | — |
| 1991-02-27 | $13.25 | $13.56 | 39,300 | — | — |
| 1991-02-26 | $13.13 | $13.43 | 87,900 | — | — |
| 1991-02-25 | $13.13 | $13.43 | 49,700 | — | — |
| 1991-02-22 | $13.63 | $13.94 | 40,100 | — | — |
| 1991-02-21 | $13.63 | $13.94 | 73,700 | — | — |
| 1991-02-20 | $13.25 | $13.56 | 38,300 | — | — |
| 1991-02-19 | $13.50 | $13.81 | 42,600 | — | — |
| 1991-02-15 | $13.88 | $14.20 | 103,100 | — | — |
| 1991-02-14 | $14.13 | $14.45 | 184,700 | — | — |
| 1991-02-13 | $14.00 | $14.33 | 168,600 | — | — |
| 1991-02-12 | $13.63 | $13.94 | 113,400 | — | — |
| 1991-02-11 | $13.75 | $14.07 | 193,000 | — | — |
| 1991-02-08 | $12.88 | $13.18 | 161,000 | — | — |
| 1991-02-07 | $12.88 | $13.18 | 274,400 | — | — |
| 1991-02-06 | $12.88 | $13.18 | 177,900 | — | — |
| 1991-02-05 | $12.63 | $12.92 | 101,300 | — | — |
| 1991-02-04 | $12.88 | $13.18 | 317,300 | — | — |
| 1991-02-01 | $12.38 | $12.66 | 483,000 | — | — |
| 1991-01-31 | $11.88 | $12.15 | 74,000 | — | — |
| 1991-01-30 | $11.63 | $11.90 | 246,100 | — | — |
| 1991-01-29 | $11.25 | $11.51 | 239,100 | — | — |
| 1991-01-28 | $11.13 | $11.38 | 219,000 | — | — |
| 1991-01-25 | $11.13 | $11.38 | 288,300 | — | — |
| 1991-01-24 | $11.00 | $11.26 | 949,200 | — | — |
| 1991-01-23 | $10.50 | $10.74 | 415,300 | — | — |
| 1991-01-22 | $10.63 | $10.87 | 305,100 | — | — |
| 1991-01-21 | $10.63 | $10.87 | 39,700 | — | — |
| 1991-01-18 | $10.75 | $11.00 | 73,000 | — | — |
| 1991-01-17 | $10.63 | $10.87 | 206,500 | — | — |
| 1991-01-16 | $10.50 | $10.74 | 45,900 | — | — |
| 1991-01-15 | $10.25 | $10.49 | 40,100 | — | — |
| 1991-01-14 | $10.50 | $10.74 | 57,000 | — | — |
| 1991-01-11 | $10.50 | $10.74 | 44,100 | — | — |
| 1991-01-10 | $10.50 | $10.74 | 86,600 | — | — |
| 1991-01-09 | $10.38 | $10.62 | 110,800 | — | — |
| 1991-01-08 | $10.38 | $10.62 | 188,700 | — | — |
| 1991-01-07 | $10.50 | $10.74 | 157,700 | — | — |
| 1991-01-04 | $10.63 | $10.87 | 36,400 | — | — |
| 1991-01-03 | $10.63 | $10.87 | 68,700 | — | — |
| 1991-01-02 | $10.63 | $10.87 | 8,600 | — | — |