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 | $10.33 | $12.08 | 1,013,048 | — | — |
| 1991-12-30 | $10.16 | $11.89 | 751,308 | — | — |
| 1991-12-27 | $10.11 | $11.83 | 686,442 | — | — |
| 1991-12-26 | $10.16 | $11.89 | 520,066 | — | — |
| 1991-12-24 | $10.00 | $11.70 | 759,501 | — | — |
| 1991-12-23 | $9.50 | $11.12 | 403,762 | — | — |
| 1991-12-20 | $9.01 | $10.54 | 915,407 | — | — |
| 1991-12-19 | $8.73 | $10.22 | 340,945 | — | — |
| 1991-12-18 | $8.90 | $10.41 | 565,586 | — | — |
| 1991-12-17 | $8.84 | $10.35 | 666,868 | — | — |
| 1991-12-16 | $8.95 | $10.48 | 522,342 | — | — |
| 1991-12-13 | $9.01 | $10.54 | 587,663 | — | — |
| 1991-12-12 | $9.01 | $10.54 | 737,879 | — | — |
| 1991-12-11 | $8.84 | $10.35 | 1,558,605 | — | — |
| 1991-12-10 | $8.79 | $10.28 | 577,649 | — | — |
| 1991-12-09 | $8.79 | $10.28 | 999,164 | — | — |
| 1991-12-06 | $8.90 | $10.41 | 592,898 | — | — |
| 1991-12-05 | $8.73 | $10.22 | 375,540 | — | — |
| 1991-12-04 | $8.90 | $10.41 | 449,055 | — | — |
| 1991-12-03 | $8.62 | $10.09 | 1,881,797 | — | — |
| 1991-12-02 | $8.79 | $10.28 | 608,147 | — | — |
| 1991-11-29 | $8.90 | $10.41 | 213,944 | — | — |
| 1991-11-27 | $8.95 | $10.48 | 1,729,305 | — | — |
| 1991-11-26 | $9.23 | $10.80 | 558,530 | — | — |
| 1991-11-25 | $9.01 | $10.54 | 1,429,783 | — | — |
| 1991-11-22 | $9.23 | $10.80 | 604,278 | — | — |
| 1991-11-21 | $9.34 | $10.93 | 1,376,525 | — | — |
| 1991-11-20 | $9.67 | $11.31 | 482,967 | — | — |
| 1991-11-19 | $9.61 | $11.25 | 1,142,097 | — | — |
| 1991-11-18 | $10.00 | $11.70 | 589,029 | — | — |
| 1991-11-15 | $9.94 | $11.63 | 1,200,818 | — | — |
| 1991-11-14 | $10.05 | $11.76 | 418,784 | — | — |
| 1991-11-13 | $10.11 | $11.83 | 585,160 | — | — |
| 1991-11-12 | $10.05 | $11.76 | 704,422 | — | — |
| 1991-11-11 | $9.94 | $11.63 | 95,137 | — | — |
| 1991-11-08 | $10.05 | $11.76 | 688,262 | — | — |
| 1991-11-07 | $10.05 | $11.76 | 423,108 | — | — |
| 1991-11-06 | $9.94 | $11.63 | 304,301 | — | — |
| 1991-11-05 | $9.83 | $11.50 | 244,898 | — | — |
| 1991-11-04 | $9.89 | $11.57 | 262,650 | — | — |
| 1991-11-01 | $9.94 | $11.63 | 323,875 | — | — |
| 1991-10-31 | $10.11 | $11.83 | 304,529 | — | — |
| 1991-10-30 | $10.05 | $11.76 | 402,852 | — | — |
| 1991-10-29 | $9.94 | $11.63 | 557,620 | — | — |
| 1991-10-28 | $10.05 | $11.76 | 585,615 | — | — |
| 1991-10-25 | $9.83 | $11.50 | 628,859 | — | — |
| 1991-10-24 | $9.83 | $11.50 | 815,263 | — | — |
| 1991-10-23 | $10.11 | $11.83 | 644,108 | — | — |
| 1991-10-22 | $10.11 | $11.83 | 367,346 | — | — |
| 1991-10-21 | $10.11 | $11.83 | 333,206 | — | — |
| 1991-10-18 | $10.16 | $11.89 | 819,588 | — | — |
| 1991-10-17 | $10.22 | $11.95 | 930,656 | — | — |
| 1991-10-16 | $10.22 | $11.95 | 822,091 | — | — |
| 1991-10-15 | $10.05 | $11.76 | 1,289,126 | — | — |
| 1991-10-14 | $9.78 | $11.44 | 310,902 | — | — |
| 1991-10-11 | $9.45 | $11.06 | 334,344 | — | — |
| 1991-10-10 | $9.23 | $10.72 | 327,972 | — | — |
| 1991-10-09 | $9.17 | $10.66 | 574,918 | — | — |
| 1991-10-08 | $9.17 | $10.66 | 514,148 | — | — |
| 1991-10-07 | $8.95 | $10.40 | 153,630 | — | — |
| 1991-10-04 | $9.23 | $10.72 | 518,473 | — | — |
| 1991-10-03 | $9.06 | $10.53 | 579,697 | — | — |
| 1991-10-02 | $9.34 | $10.85 | 244,215 | — | — |
| 1991-10-01 | $9.39 | $10.91 | 558,758 | — | — |
| 1991-09-30 | $9.56 | $11.10 | 411,273 | — | — |
| 1991-09-27 | $9.56 | $11.10 | 1,209,011 | — | — |
| 1991-09-26 | $9.67 | $11.23 | 285,183 | — | — |
| 1991-09-25 | $9.78 | $11.36 | 353,690 | — | — |
| 1991-09-24 | $9.83 | $11.42 | 667,551 | — | — |
| 1991-09-23 | $9.89 | $11.49 | 193,915 | — | — |
| 1991-09-20 | $10.00 | $11.61 | 621,576 | — | — |
| 1991-09-19 | $9.78 | $11.36 | 1,946,663 | — | — |
| 1991-09-18 | $9.61 | $11.17 | 829,830 | — | — |
| 1991-09-17 | $9.72 | $11.30 | 496,168 | — | — |
| 1991-09-16 | $10.11 | $11.74 | 1,792,805 | — | — |
| 1991-09-13 | $10.11 | $11.74 | 465,670 | — | — |
| 1991-09-12 | $10.27 | $11.93 | 769,971 | — | — |
| 1991-09-11 | $10.22 | $11.87 | 572,414 | — | — |
| 1991-09-10 | $10.22 | $11.87 | 510,734 | — | — |
| 1991-09-09 | $10.33 | $12.00 | 402,624 | — | — |
| 1991-09-06 | $10.22 | $11.87 | 1,100,674 | — | — |
| 1991-09-05 | $10.16 | $11.81 | 963,886 | — | — |
| 1991-09-04 | $10.33 | $12.00 | 300,887 | — | — |
| 1991-09-03 | $10.38 | $12.06 | 463,621 | — | — |
| 1991-08-30 | $10.49 | $12.19 | 394,886 | — | — |
| 1991-08-29 | $10.54 | $12.25 | 808,208 | — | — |
| 1991-08-28 | $10.65 | $12.38 | 799,559 | — | — |
| 1991-08-27 | $10.33 | $12.00 | 305,439 | — | — |
| 1991-08-26 | $10.27 | $11.93 | 1,561,336 | — | — |
| 1991-08-23 | $10.16 | $11.81 | 1,341,930 | — | — |
| 1991-08-22 | $10.27 | $11.93 | 1,641,679 | — | — |
| 1991-08-21 | $10.33 | $12.00 | 479,781 | — | — |
| 1991-08-20 | $9.83 | $11.42 | 430,619 | — | — |
| 1991-08-19 | $9.50 | $11.04 | 480,691 | — | — |
| 1991-08-16 | $9.89 | $11.49 | 537,591 | — | — |
| 1991-08-15 | $9.94 | $11.55 | 482,057 | — | — |
| 1991-08-14 | $10.00 | $11.61 | 641,377 | — | — |
| 1991-08-13 | $10.00 | $11.61 | 683,028 | — | — |
| 1991-08-12 | $10.38 | $12.06 | 381,002 | — | — |
| 1991-08-09 | $10.49 | $12.19 | 674,606 | — | — |
| 1991-08-08 | $10.49 | $12.19 | 637,280 | — | — |
| 1991-08-07 | $10.33 | $12.00 | 1,092,480 | — | — |
| 1991-08-06 | $10.11 | $11.74 | 513,238 | — | — |
| 1991-08-05 | $9.72 | $11.30 | 580,152 | — | — |
| 1991-08-02 | $9.61 | $11.17 | 866,018 | — | — |
| 1991-08-01 | $9.39 | $10.91 | 2,177,677 | — | — |
| 1991-07-31 | $9.50 | $11.04 | 544,874 | — | — |
| 1991-07-30 | $9.50 | $11.04 | 1,827,856 | — | — |
| 1991-07-29 | $9.56 | $11.10 | 602,685 | — | — |
| 1991-07-26 | $9.72 | $11.30 | 565,131 | — | — |
| 1991-07-25 | $9.67 | $11.23 | 713,981 | — | — |
| 1991-07-24 | $9.45 | $10.98 | 2,055,911 | — | — |
| 1991-07-23 | $9.45 | $10.98 | 675,972 | — | — |
| 1991-07-22 | $9.67 | $11.23 | 400,121 | — | — |
| 1991-07-19 | $10.00 | $11.61 | 804,794 | — | — |
| 1991-07-18 | $9.83 | $11.42 | 1,143,690 | — | — |
| 1991-07-17 | $9.94 | $11.55 | 704,877 | — | — |
| 1991-07-16 | $10.00 | $11.61 | 358,015 | — | — |
| 1991-07-15 | $10.05 | $11.68 | 296,790 | — | — |
| 1991-07-12 | $10.16 | $11.73 | 277,217 | — | — |
| 1991-07-11 | $10.22 | $11.80 | 393,520 | — | — |
| 1991-07-10 | $10.11 | $11.67 | 522,570 | — | — |
| 1991-07-09 | $9.94 | $11.48 | 433,123 | — | — |
| 1991-07-08 | $10.00 | $11.54 | 464,076 | — | — |
| 1991-07-05 | $9.94 | $11.48 | 256,278 | — | — |
| 1991-07-03 | $9.89 | $11.42 | 256,960 | — | — |
| 1991-07-02 | $9.94 | $11.48 | 769,743 | — | — |
| 1991-07-01 | $10.05 | $11.61 | 1,567,026 | — | — |
| 1991-06-28 | $10.11 | $11.67 | 781,578 | — | — |
| 1991-06-27 | $10.05 | $11.61 | 1,236,551 | — | — |
| 1991-06-26 | $10.16 | $11.73 | 237,842 | — | — |
| 1991-06-25 | $10.05 | $11.61 | 779,530 | — | — |
| 1991-06-24 | $10.11 | $11.67 | 300,660 | — | — |
| 1991-06-21 | $10.43 | $12.05 | 556,937 | — | — |
| 1991-06-20 | $10.38 | $11.99 | 852,362 | — | — |
| 1991-06-19 | $10.60 | $12.24 | 509,141 | — | — |
| 1991-06-18 | $10.54 | $12.18 | 366,208 | — | — |
| 1991-06-17 | $10.65 | $12.31 | 314,316 | — | — |
| 1991-06-14 | $10.54 | $12.18 | 742,204 | — | — |
| 1991-06-13 | $10.22 | $11.80 | 635,004 | — | — |
| 1991-06-12 | $10.43 | $12.05 | 260,830 | — | — |
| 1991-06-11 | $10.54 | $12.18 | 473,636 | — | — |
| 1991-06-10 | $10.49 | $12.11 | 812,987 | — | — |
| 1991-06-07 | $10.43 | $12.05 | 732,872 | — | — |
| 1991-06-06 | $10.76 | $12.43 | 514,148 | — | — |
| 1991-06-05 | $11.09 | $12.81 | 890,144 | — | — |
| 1991-06-04 | $11.09 | $12.81 | 635,914 | — | — |
| 1991-06-03 | $11.31 | $13.07 | 907,896 | — | — |
| 1991-05-31 | $11.64 | $13.45 | 1,722,022 | — | — |
| 1991-05-30 | $10.87 | $12.56 | 1,163,036 | — | — |
| 1991-05-29 | $10.43 | $12.05 | 964,796 | — | — |
| 1991-05-28 | $10.05 | $11.61 | 1,254,986 | — | — |
| 1991-05-24 | $9.72 | $11.23 | 450,876 | — | — |
| 1991-05-23 | $9.45 | $10.91 | 382,368 | — | — |
| 1991-05-22 | $9.39 | $10.85 | 417,874 | — | — |
| 1991-05-21 | $9.61 | $11.10 | 691,449 | — | — |
| 1991-05-20 | $9.39 | $10.85 | 536,453 | — | — |
| 1991-05-17 | $9.61 | $11.10 | 329,792 | — | — |
| 1991-05-16 | $9.61 | $11.10 | 386,692 | — | — |
| 1991-05-15 | $9.39 | $10.85 | 629,086 | — | — |
| 1991-05-14 | $9.45 | $10.91 | 381,685 | — | — |
| 1991-05-13 | $9.61 | $11.10 | 240,573 | — | — |
| 1991-05-10 | $9.67 | $11.16 | 474,091 | — | — |
| 1991-05-09 | $9.89 | $11.42 | 523,935 | — | — |
| 1991-05-08 | $9.56 | $11.04 | 472,270 | — | — |
| 1991-05-07 | $9.83 | $11.35 | 424,474 | — | — |
| 1991-05-06 | $9.89 | $11.42 | 281,314 | — | — |
| 1991-05-03 | $9.78 | $11.29 | 297,246 | — | — |
| 1991-05-02 | $9.83 | $11.35 | 575,373 | — | — |
| 1991-05-01 | $9.67 | $11.16 | 749,942 | — | — |
| 1991-04-30 | $9.67 | $11.16 | 7,375,150 | — | — |
| 1991-04-29 | $9.89 | $11.42 | 347,318 | — | — |
| 1991-04-26 | $10.22 | $11.80 | 485,243 | — | — |
| 1991-04-25 | $10.38 | $11.99 | 542,826 | — | — |
| 1991-04-24 | $10.38 | $11.99 | 175,480 | — | — |
| 1991-04-23 | $10.38 | $11.99 | 350,504 | — | — |
| 1991-04-22 | $10.38 | $11.99 | 317,957 | — | — |
| 1991-04-19 | $10.60 | $12.24 | 356,194 | — | — |
| 1991-04-18 | $10.60 | $12.24 | 657,536 | — | — |
| 1991-04-17 | $10.49 | $12.11 | 1,800,771 | — | — |
| 1991-04-16 | $10.27 | $11.86 | 912,676 | — | — |
| 1991-04-15 | $10.05 | $11.61 | 329,792 | — | — |
| 1991-04-12 | $10.00 | $11.54 | 386,465 | — | — |
| 1991-04-11 | $10.16 | $11.73 | 371,671 | — | — |
| 1991-04-10 | $10.16 | $11.73 | 532,812 | — | — |
| 1991-04-09 | $9.94 | $11.48 | 547,378 | — | — |
| 1991-04-08 | $10.33 | $11.92 | 566,952 | — | — |
| 1991-04-05 | $10.00 | $11.47 | 640,239 | — | — |
| 1991-04-04 | $10.11 | $11.60 | 742,204 | — | — |
| 1991-04-03 | $10.00 | $11.47 | 1,203,094 | — | — |
| 1991-04-02 | $10.22 | $11.73 | 576,283 | — | — |
| 1991-04-01 | $10.11 | $11.60 | 416,963 | — | — |
| 1991-03-28 | $10.11 | $11.60 | 1,096,804 | — | — |
| 1991-03-27 | $9.94 | $11.41 | 455,428 | — | — |
| 1991-03-26 | $10.00 | $11.47 | 811,849 | — | — |
| 1991-03-25 | $9.72 | $11.16 | 209,620 | — | — |
| 1991-03-22 | $9.78 | $11.22 | 312,267 | — | — |
| 1991-03-21 | $9.61 | $11.03 | 718,078 | — | — |
| 1991-03-20 | $9.50 | $10.91 | 543,964 | — | — |
| 1991-03-19 | $9.45 | $10.84 | 332,524 | — | — |
| 1991-03-18 | $9.50 | $10.91 | 451,558 | — | — |
| 1991-03-15 | $9.34 | $10.72 | 860,783 | — | — |
| 1991-03-14 | $9.34 | $10.72 | 423,791 | — | — |
| 1991-03-13 | $9.50 | $10.91 | 581,063 | — | — |
| 1991-03-12 | $9.34 | $10.72 | 782,944 | — | — |
| 1991-03-11 | $9.67 | $11.09 | 329,110 | — | — |
| 1991-03-08 | $9.94 | $11.41 | 395,341 | — | — |
| 1991-03-07 | $10.11 | $11.60 | 535,998 | — | — |
| 1991-03-06 | $10.00 | $11.47 | 911,538 | — | — |
| 1991-03-05 | $9.78 | $11.22 | 965,024 | — | — |
| 1991-03-04 | $9.78 | $11.22 | 1,123,434 | — | — |
| 1991-03-01 | $9.89 | $11.35 | 3,071,462 | — | — |
| 1991-02-28 | $9.56 | $10.97 | 1,150,518 | — | — |
| 1991-02-27 | $9.34 | $10.72 | 1,371,290 | — | — |
| 1991-02-26 | $9.34 | $10.72 | 725,361 | — | — |
| 1991-02-25 | $9.78 | $11.22 | 893,785 | — | — |
| 1991-02-22 | $9.39 | $10.78 | 884,909 | — | — |
| 1991-02-21 | $9.28 | $10.65 | 821,408 | — | — |
| 1991-02-20 | $9.56 | $10.97 | 775,206 | — | — |
| 1991-02-19 | $9.78 | $11.22 | 811,849 | — | — |
| 1991-02-15 | $9.50 | $10.91 | 1,166,450 | — | — |
| 1991-02-14 | $9.56 | $10.97 | 624,307 | — | — |
| 1991-02-13 | $10.00 | $11.47 | 766,329 | — | — |
| 1991-02-12 | $10.00 | $11.47 | 1,625,292 | — | — |
| 1991-02-11 | $10.05 | $11.54 | 756,998 | — | — |
| 1991-02-08 | $9.56 | $10.97 | 433,806 | — | — |
| 1991-02-07 | $9.39 | $10.78 | 585,387 | — | — |
| 1991-02-06 | $9.56 | $10.97 | 874,439 | — | — |
| 1991-02-05 | $9.72 | $11.16 | 1,296,182 | — | — |
| 1991-02-04 | $9.50 | $10.91 | 823,002 | — | — |
| 1991-02-01 | $8.84 | $10.15 | 783,399 | — | — |
| 1991-01-31 | $8.68 | $9.96 | 945,223 | — | — |
| 1991-01-30 | $8.68 | $9.96 | 765,191 | — | — |
| 1991-01-29 | $8.46 | $9.71 | 778,392 | — | — |
| 1991-01-28 | $8.73 | $10.02 | 348,000 | — | — |
| 1991-01-25 | $8.51 | $9.77 | 677,338 | — | — |
| 1991-01-24 | $8.57 | $9.83 | 799,104 | — | — |
| 1991-01-23 | $8.46 | $9.71 | 763,370 | — | — |
| 1991-01-22 | $8.29 | $9.52 | 180,942 | — | — |
| 1991-01-21 | $8.40 | $9.64 | 271,527 | — | — |
| 1991-01-18 | $8.13 | $9.33 | 896,516 | — | — |
| 1991-01-17 | $8.02 | $9.20 | 1,017,372 | — | — |
| 1991-01-16 | $7.85 | $9.01 | 643,880 | — | — |
| 1991-01-15 | $7.80 | $8.95 | 311,584 | — | — |
| 1991-01-14 | $7.69 | $8.83 | 579,697 | — | — |
| 1991-01-11 | $7.80 | $8.95 | 432,668 | — | — |
| 1991-01-10 | $7.63 | $8.76 | 539,640 | — | — |
| 1991-01-09 | $7.80 | $8.95 | 435,171 | — | — |
| 1991-01-08 | $7.91 | $9.08 | 586,980 | — | — |
| 1991-01-07 | $7.91 | $9.08 | 575,600 | — | — |
| 1991-01-04 | $7.96 | $9.07 | 654,350 | — | — |
| 1991-01-03 | $7.85 | $8.94 | 446,779 | — | — |
| 1991-01-02 | $7.52 | $8.57 | 573,780 | — | — |