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
- 1973-05-03 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 | $13.55 | $14.77 | 238,582 | — | — |
| 1991-12-30 | $13.07 | $14.25 | 120,334 | — | — |
| 1991-12-27 | $13.19 | $14.38 | 230,031 | — | — |
| 1991-12-26 | $12.95 | $14.12 | 211,887 | — | — |
| 1991-12-24 | $12.35 | $13.46 | 65,276 | — | — |
| 1991-12-23 | $12.41 | $13.53 | 130,136 | — | — |
| 1991-12-20 | $11.99 | $13.07 | 71,950 | — | — |
| 1991-12-19 | $12.11 | $13.20 | 71,533 | — | — |
| 1991-12-18 | $12.17 | $13.27 | 95,933 | — | — |
| 1991-12-17 | $12.11 | $13.20 | 132,638 | — | — |
| 1991-12-16 | $12.23 | $13.33 | 77,789 | — | — |
| 1991-12-13 | $12.35 | $13.46 | 271,533 | — | — |
| 1991-12-12 | $12.23 | $13.33 | 348,697 | — | — |
| 1991-12-11 | $12.47 | $13.59 | 205,422 | — | — |
| 1991-12-10 | $12.35 | $13.46 | 335,975 | — | — |
| 1991-12-09 | $12.35 | $13.46 | 495,099 | — | — |
| 1991-12-06 | $12.35 | $13.46 | 500,730 | — | — |
| 1991-12-05 | $12.35 | $13.46 | 82,169 | — | — |
| 1991-12-04 | $12.35 | $13.46 | 38,790 | — | — |
| 1991-12-03 | $12.83 | $13.99 | 78,624 | — | — |
| 1991-12-02 | $12.83 | $13.99 | 88,008 | — | — |
| 1991-11-29 | $12.23 | $13.33 | 51,721 | — | — |
| 1991-11-27 | $12.29 | $13.40 | 170,803 | — | — |
| 1991-11-26 | $12.59 | $13.72 | 93,848 | — | — |
| 1991-11-25 | $12.35 | $13.46 | 375,600 | — | — |
| 1991-11-22 | $12.59 | $13.72 | 260,063 | — | — |
| 1991-11-21 | $12.83 | $13.99 | 230,865 | — | — |
| 1991-11-20 | $12.35 | $13.46 | 471,950 | — | — |
| 1991-11-19 | $12.23 | $13.33 | 460,063 | — | — |
| 1991-11-18 | $12.65 | $13.79 | 383,316 | — | — |
| 1991-11-15 | $12.59 | $13.72 | 141,606 | — | — |
| 1991-11-14 | $13.31 | $14.51 | 178,519 | — | — |
| 1991-11-13 | $12.59 | $13.72 | 180,188 | — | — |
| 1991-11-12 | $12.35 | $13.46 | 90,302 | — | — |
| 1991-11-11 | $13.13 | $14.31 | 130,136 | — | — |
| 1991-11-08 | $13.43 | $14.64 | 397,497 | — | — |
| 1991-11-07 | $12.95 | $14.12 | 223,566 | — | — |
| 1991-11-06 | $12.83 | $13.99 | 408,759 | — | — |
| 1991-11-05 | $12.23 | $13.33 | 144,317 | — | — |
| 1991-11-04 | $12.35 | $13.46 | 208,133 | — | — |
| 1991-11-01 | $11.99 | $13.07 | 116,371 | — | — |
| 1991-10-31 | $12.05 | $13.02 | 138,895 | — | — |
| 1991-10-30 | $12.35 | $13.35 | 267,987 | — | — |
| 1991-10-29 | $11.99 | $12.96 | 15,641 | — | — |
| 1991-10-28 | $12.23 | $13.22 | 84,880 | — | — |
| 1991-10-25 | $11.99 | $12.96 | 141,397 | — | — |
| 1991-10-24 | $12.47 | $13.47 | 194,161 | — | — |
| 1991-10-23 | $12.47 | $13.47 | 167,883 | — | — |
| 1991-10-22 | $12.11 | $13.09 | 23,358 | — | — |
| 1991-10-21 | $12.23 | $13.22 | 122,002 | — | — |
| 1991-10-18 | $12.47 | $13.47 | 131,595 | — | — |
| 1991-10-17 | $12.59 | $13.60 | 216,475 | — | — |
| 1991-10-16 | $12.23 | $13.22 | 198,332 | — | — |
| 1991-10-15 | $12.11 | $13.09 | 66,736 | — | — |
| 1991-10-14 | $11.99 | $12.96 | 8,342 | — | — |
| 1991-10-11 | $12.23 | $13.22 | 165,172 | — | — |
| 1991-10-10 | $11.99 | $12.96 | 22,315 | — | — |
| 1991-10-09 | $11.87 | $12.83 | 43,796 | — | — |
| 1991-10-08 | $12.35 | $13.35 | 58,603 | — | — |
| 1991-10-07 | $12.11 | $13.09 | 81,126 | — | — |
| 1991-10-04 | $12.35 | $13.35 | 95,933 | — | — |
| 1991-10-03 | $12.11 | $13.09 | 40,876 | — | — |
| 1991-10-02 | $11.99 | $12.96 | 188,321 | — | — |
| 1991-10-01 | $12.41 | $13.41 | 287,800 | — | — |
| 1991-09-30 | $12.59 | $13.60 | 75,704 | — | — |
| 1991-09-27 | $12.23 | $13.22 | 221,689 | — | — |
| 1991-09-26 | $12.23 | $13.22 | 285,089 | — | — |
| 1991-09-25 | $12.23 | $13.22 | 222,941 | — | — |
| 1991-09-24 | $11.99 | $12.96 | 72,367 | — | — |
| 1991-09-23 | $11.99 | $12.96 | 92,805 | — | — |
| 1991-09-20 | $11.87 | $12.83 | 26,277 | — | — |
| 1991-09-19 | $11.99 | $12.96 | 88,008 | — | — |
| 1991-09-18 | $11.87 | $12.83 | 88,634 | — | — |
| 1991-09-17 | $11.87 | $12.83 | 242,336 | — | — |
| 1991-09-16 | $12.11 | $13.09 | 23,358 | — | — |
| 1991-09-13 | $12.11 | $13.09 | 292,388 | — | — |
| 1991-09-12 | $12.23 | $13.22 | 60,688 | — | — |
| 1991-09-11 | $12.23 | $13.22 | 20,021 | — | — |
| 1991-09-10 | $12.23 | $13.22 | 125,965 | — | — |
| 1991-09-09 | $12.35 | $13.35 | 163,087 | — | — |
| 1991-09-06 | $12.59 | $13.60 | 40,876 | — | — |
| 1991-09-05 | $12.59 | $13.60 | 42,544 | — | — |
| 1991-09-04 | $12.83 | $13.86 | 189,155 | — | — |
| 1991-09-03 | $12.59 | $13.60 | 100,521 | — | — |
| 1991-08-30 | $12.83 | $13.86 | 337,852 | — | — |
| 1991-08-29 | $12.83 | $13.86 | 218,352 | — | — |
| 1991-08-28 | $12.77 | $13.80 | 289,051 | — | — |
| 1991-08-27 | $12.95 | $13.99 | 222,941 | — | — |
| 1991-08-26 | $12.83 | $13.86 | 32,325 | — | — |
| 1991-08-23 | $13.31 | $14.38 | 75,078 | — | — |
| 1991-08-22 | $13.07 | $14.12 | 155,579 | — | — |
| 1991-08-21 | $13.55 | $14.64 | 369,135 | — | — |
| 1991-08-20 | $12.83 | $13.86 | 244,213 | — | — |
| 1991-08-19 | $12.77 | $13.80 | 280,501 | — | — |
| 1991-08-16 | $12.95 | $13.99 | 116,580 | — | — |
| 1991-08-15 | $12.83 | $13.86 | 219,187 | — | — |
| 1991-08-14 | $13.19 | $14.25 | 169,135 | — | — |
| 1991-08-13 | $13.07 | $14.12 | 167,466 | — | — |
| 1991-08-12 | $13.25 | $14.32 | 449,844 | — | — |
| 1991-08-09 | $13.31 | $14.38 | 280,501 | — | — |
| 1991-08-08 | $13.25 | $14.32 | 265,693 | — | — |
| 1991-08-07 | $12.47 | $13.47 | 147,445 | — | — |
| 1991-08-06 | $11.99 | $12.96 | 110,323 | — | — |
| 1991-08-05 | $12.11 | $13.09 | 155,370 | — | — |
| 1991-08-02 | $11.99 | $12.96 | 154,119 | — | — |
| 1991-08-01 | $12.11 | $12.97 | 105,944 | — | — |
| 1991-07-31 | $11.99 | $12.84 | 268,196 | — | — |
| 1991-07-30 | $11.51 | $12.33 | 338,060 | — | — |
| 1991-07-29 | $11.15 | $11.94 | 138,478 | — | — |
| 1991-07-26 | $11.03 | $11.82 | 144,734 | — | — |
| 1991-07-25 | $11.03 | $11.82 | 421,689 | — | — |
| 1991-07-24 | $10.91 | $11.69 | 107,404 | — | — |
| 1991-07-23 | $10.79 | $11.56 | 238,373 | — | — |
| 1991-07-22 | $11.03 | $11.82 | 228,989 | — | — |
| 1991-07-19 | $11.03 | $11.82 | 554,327 | — | — |
| 1991-07-18 | $11.03 | $11.82 | 323,462 | — | — |
| 1991-07-17 | $10.91 | $11.69 | 293,431 | — | — |
| 1991-07-16 | $11.03 | $11.82 | 191,032 | — | — |
| 1991-07-15 | $11.03 | $11.82 | 284,463 | — | — |
| 1991-07-12 | $11.27 | $12.07 | 65,485 | — | — |
| 1991-07-11 | $11.03 | $11.82 | 94,891 | — | — |
| 1991-07-10 | $11.27 | $12.07 | 207,925 | — | — |
| 1991-07-09 | $11.27 | $12.07 | 374,557 | — | — |
| 1991-07-08 | $11.27 | $12.07 | 165,172 | — | — |
| 1991-07-05 | $11.27 | $12.07 | 34,619 | — | — |
| 1991-07-03 | $11.45 | $12.27 | 64,859 | — | — |
| 1991-07-02 | $11.75 | $12.59 | 70,699 | — | — |
| 1991-07-01 | $11.51 | $12.33 | 503,650 | — | — |
| 1991-06-28 | $11.63 | $12.46 | 151,199 | — | — |
| 1991-06-27 | $11.51 | $12.33 | 113,243 | — | — |
| 1991-06-26 | $11.27 | $12.07 | 137,226 | — | — |
| 1991-06-25 | $11.39 | $12.20 | 167,883 | — | — |
| 1991-06-24 | $11.15 | $11.94 | 205,839 | — | — |
| 1991-06-21 | $11.63 | $12.46 | 57,769 | — | — |
| 1991-06-20 | $11.75 | $12.59 | 138,686 | — | — |
| 1991-06-19 | $11.39 | $12.20 | 152,868 | — | — |
| 1991-06-18 | $11.63 | $12.46 | 165,381 | — | — |
| 1991-06-17 | $11.99 | $12.84 | 73,618 | — | — |
| 1991-06-14 | $11.99 | $12.84 | 486,340 | — | — |
| 1991-06-13 | $11.51 | $12.33 | 77,581 | — | — |
| 1991-06-12 | $11.69 | $12.52 | 211,887 | — | — |
| 1991-06-11 | $11.63 | $12.46 | 73,618 | — | — |
| 1991-06-10 | $11.75 | $12.59 | 205,005 | — | — |
| 1991-06-07 | $11.93 | $12.78 | 208,968 | — | — |
| 1991-06-06 | $11.99 | $12.84 | 277,789 | — | — |
| 1991-06-05 | $12.35 | $13.23 | 188,113 | — | — |
| 1991-06-04 | $12.35 | $13.23 | 147,028 | — | — |
| 1991-06-03 | $12.47 | $13.36 | 102,398 | — | — |
| 1991-05-31 | $12.47 | $13.36 | 148,071 | — | — |
| 1991-05-30 | $12.23 | $13.10 | 101,356 | — | — |
| 1991-05-29 | $12.35 | $13.23 | 225,443 | — | — |
| 1991-05-28 | $11.87 | $12.72 | 378,102 | — | — |
| 1991-05-24 | $11.87 | $12.72 | 186,027 | — | — |
| 1991-05-23 | $11.87 | $12.72 | 207,925 | — | — |
| 1991-05-22 | $11.99 | $12.84 | 329,093 | — | — |
| 1991-05-21 | $11.99 | $12.84 | 472,993 | — | — |
| 1991-05-20 | $12.05 | $12.91 | 170,177 | — | — |
| 1991-05-17 | $12.35 | $13.23 | 169,135 | — | — |
| 1991-05-16 | $12.23 | $13.10 | 73,201 | — | — |
| 1991-05-15 | $12.47 | $13.36 | 101,981 | — | — |
| 1991-05-14 | $12.71 | $13.61 | 140,146 | — | — |
| 1991-05-13 | $12.59 | $13.49 | 32,534 | — | — |
| 1991-05-10 | $12.59 | $13.49 | 260,897 | — | — |
| 1991-05-09 | $12.47 | $13.36 | 1,042,336 | — | — |
| 1991-05-08 | $12.11 | $12.97 | 176,017 | — | — |
| 1991-05-07 | $12.23 | $13.10 | 68,822 | — | — |
| 1991-05-06 | $12.59 | $13.49 | 159,124 | — | — |
| 1991-05-03 | $12.59 | $13.49 | 101,564 | — | — |
| 1991-05-02 | $12.71 | $13.61 | 405,005 | — | — |
| 1991-05-01 | $12.41 | $13.29 | 787,904 | — | — |
| 1991-04-30 | $12.59 | $13.49 | 205,005 | — | — |
| 1991-04-29 | $12.59 | $13.49 | 183,107 | — | — |
| 1991-04-26 | $12.35 | $13.23 | 61,105 | — | — |
| 1991-04-25 | $12.47 | $13.36 | 101,564 | — | — |
| 1991-04-24 | $12.59 | $13.49 | 219,395 | — | — |
| 1991-04-23 | $12.29 | $13.16 | 254,223 | — | — |
| 1991-04-22 | $12.23 | $13.10 | 59,854 | — | — |
| 1991-04-19 | $12.35 | $13.23 | 597,497 | — | — |
| 1991-04-18 | $12.83 | $13.74 | 148,905 | — | — |
| 1991-04-17 | $13.43 | $14.38 | 196,246 | — | — |
| 1991-04-16 | $13.43 | $14.38 | 354,745 | — | — |
| 1991-04-15 | $13.43 | $14.38 | 115,954 | — | — |
| 1991-04-12 | $13.43 | $14.38 | 222,106 | — | — |
| 1991-04-11 | $13.19 | $14.13 | 38,373 | — | — |
| 1991-04-10 | $13.19 | $14.13 | 247,550 | — | — |
| 1991-04-09 | $13.43 | $14.38 | 254,849 | — | — |
| 1991-04-08 | $13.61 | $14.58 | 116,580 | — | — |
| 1991-04-05 | $13.55 | $14.51 | 124,088 | — | — |
| 1991-04-04 | $13.67 | $14.64 | 300,521 | — | — |
| 1991-04-03 | $12.89 | $13.81 | 359,750 | — | — |
| 1991-04-02 | $13.07 | $14.00 | 291,971 | — | — |
| 1991-04-01 | $12.23 | $13.10 | 26,486 | — | — |
| 1991-03-28 | $12.35 | $13.23 | 46,715 | — | — |
| 1991-03-27 | $12.47 | $13.36 | 206,882 | — | — |
| 1991-03-26 | $12.35 | $13.23 | 213,347 | — | — |
| 1991-03-25 | $11.99 | $12.84 | 125,130 | — | — |
| 1991-03-22 | $12.11 | $12.97 | 134,515 | — | — |
| 1991-03-21 | $11.87 | $12.72 | 88,217 | — | — |
| 1991-03-20 | $11.99 | $12.84 | 90,511 | — | — |
| 1991-03-19 | $12.11 | $12.97 | 93,014 | — | — |
| 1991-03-18 | $12.23 | $13.10 | 85,089 | — | — |
| 1991-03-15 | $12.17 | $13.04 | 103,441 | — | — |
| 1991-03-14 | $11.99 | $12.84 | 246,090 | — | — |
| 1991-03-13 | $12.95 | $13.87 | 107,821 | — | — |
| 1991-03-12 | $12.71 | $13.61 | 143,066 | — | — |
| 1991-03-11 | $12.71 | $13.61 | 154,745 | — | — |
| 1991-03-08 | $12.83 | $13.74 | 279,041 | — | — |
| 1991-03-07 | $13.01 | $13.94 | 133,055 | — | — |
| 1991-03-06 | $12.95 | $13.87 | 209,802 | — | — |
| 1991-03-05 | $13.31 | $14.26 | 286,757 | — | — |
| 1991-03-04 | $12.83 | $13.74 | 272,158 | — | — |
| 1991-03-01 | $13.07 | $14.00 | 243,170 | — | — |
| 1991-02-28 | $12.95 | $13.87 | 347,028 | — | — |
| 1991-02-27 | $12.71 | $13.61 | 89,051 | — | — |
| 1991-02-26 | $12.83 | $13.74 | 46,924 | — | — |
| 1991-02-25 | $13.07 | $14.00 | 455,892 | — | — |
| 1991-02-22 | $12.95 | $13.87 | 569,760 | — | — |
| 1991-02-21 | $12.83 | $13.74 | 433,994 | — | — |
| 1991-02-20 | $13.43 | $14.38 | 310,740 | — | — |
| 1991-02-19 | $13.43 | $14.38 | 689,051 | — | — |
| 1991-02-15 | $12.47 | $13.36 | 114,286 | — | — |
| 1991-02-14 | $12.59 | $13.49 | 169,760 | — | — |
| 1991-02-13 | $12.59 | $13.49 | 121,794 | — | — |
| 1991-02-12 | $12.59 | $13.49 | 550,156 | — | — |
| 1991-02-11 | $12.71 | $13.61 | 177,268 | — | — |
| 1991-02-08 | $12.47 | $13.24 | 251,303 | — | — |
| 1991-02-07 | $12.59 | $13.37 | 311,366 | — | — |
| 1991-02-06 | $12.47 | $13.24 | 308,655 | — | — |
| 1991-02-05 | $12.11 | $12.86 | 294,891 | — | — |
| 1991-02-04 | $11.99 | $12.73 | 273,201 | — | — |
| 1991-02-01 | $11.99 | $12.73 | 228,154 | — | — |
| 1991-01-31 | $11.63 | $12.35 | 122,211 | — | — |
| 1991-01-30 | $11.39 | $12.10 | 59,228 | — | — |
| 1991-01-29 | $11.27 | $11.97 | 135,349 | — | — |
| 1991-01-28 | $11.39 | $12.10 | 282,586 | — | — |
| 1991-01-25 | $11.51 | $12.23 | 223,149 | — | — |
| 1991-01-24 | $11.63 | $12.35 | 284,254 | — | — |
| 1991-01-23 | $10.91 | $11.59 | 35,871 | — | — |
| 1991-01-22 | $10.79 | $11.46 | 74,453 | — | — |
| 1991-01-21 | $10.67 | $11.33 | 158,498 | — | — |
| 1991-01-18 | $10.91 | $11.59 | 65,276 | — | — |
| 1991-01-17 | $10.67 | $11.33 | 191,867 | — | — |
| 1991-01-16 | $10.31 | $10.95 | 88,008 | — | — |
| 1991-01-15 | $10.19 | $10.82 | 86,131 | — | — |
| 1991-01-14 | $10.67 | $11.33 | 283,212 | — | — |
| 1991-01-11 | $11.03 | $11.72 | 52,972 | — | — |
| 1991-01-10 | $11.03 | $11.72 | 319,291 | — | — |
| 1991-01-09 | $10.67 | $11.33 | 64,859 | — | — |
| 1991-01-08 | $10.67 | $11.33 | 260,688 | — | — |
| 1991-01-07 | $10.31 | $10.95 | 263,816 | — | — |
| 1991-01-04 | $10.49 | $11.14 | 40,250 | — | — |
| 1991-01-03 | $10.31 | $10.95 | 158,707 | — | — |
| 1991-01-02 | $10.61 | $11.27 | 393,118 | — | — |