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 | $13.63 | $19.99 | 23,288 | — | — |
| 1991-12-30 | $13.63 | $19.99 | 82,688 | — | — |
| 1991-12-27 | $13.56 | $19.88 | 3,375 | — | — |
| 1991-12-26 | $13.26 | $19.45 | 10,800 | — | — |
| 1991-12-24 | $13.48 | $19.49 | 1,688 | — | — |
| 1991-12-23 | $13.26 | $19.16 | 17,888 | — | — |
| 1991-12-20 | $13.48 | $19.49 | 7,763 | — | — |
| 1991-12-19 | $13.19 | $19.06 | 66,150 | — | — |
| 1991-12-18 | $13.19 | $19.06 | 63,788 | — | — |
| 1991-12-17 | $13.26 | $19.16 | 8,438 | — | — |
| 1991-12-16 | $13.26 | $19.16 | 82,350 | — | — |
| 1991-12-13 | $13.11 | $18.95 | 4,050 | — | — |
| 1991-12-12 | $13.26 | $19.16 | 14,850 | — | — |
| 1991-12-11 | $13.11 | $18.95 | 39,488 | — | — |
| 1991-12-10 | $12.96 | $18.74 | 60,413 | — | — |
| 1991-12-09 | $12.89 | $18.63 | 37,463 | — | — |
| 1991-12-06 | $12.81 | $18.52 | 512,325 | — | — |
| 1991-12-05 | $12.81 | $18.52 | 3,713 | — | — |
| 1991-12-04 | $12.81 | $18.52 | 15,863 | — | — |
| 1991-12-03 | $12.81 | $18.52 | 59,063 | — | — |
| 1991-12-02 | $12.81 | $18.52 | 15,525 | — | — |
| 1991-11-29 | $12.81 | $18.52 | 3,713 | — | — |
| 1991-11-27 | $12.59 | $18.20 | 1,013 | — | — |
| 1991-11-26 | $12.59 | $18.20 | 5,400 | — | — |
| 1991-11-25 | $12.81 | $18.52 | 14,513 | — | — |
| 1991-11-22 | $12.89 | $18.63 | 7,425 | — | — |
| 1991-11-21 | $12.89 | $18.35 | 6,075 | — | — |
| 1991-11-20 | $12.59 | $17.92 | 4,388 | — | — |
| 1991-11-19 | $12.59 | $17.92 | 24,638 | — | — |
| 1991-11-18 | $12.96 | $18.45 | 18,900 | — | — |
| 1991-11-15 | $13.11 | $18.66 | 11,475 | — | — |
| 1991-11-14 | $12.96 | $18.45 | 9,788 | — | — |
| 1991-11-13 | $13.11 | $18.66 | 28,688 | — | — |
| 1991-11-12 | $13.07 | $18.61 | 20,925 | — | — |
| 1991-11-11 | $12.96 | $18.45 | 25,988 | — | — |
| 1991-11-08 | $13.19 | $18.77 | 8,438 | — | — |
| 1991-11-07 | $13.04 | $18.56 | 31,725 | — | — |
| 1991-11-06 | $12.96 | $18.45 | 41,513 | — | — |
| 1991-11-05 | $12.89 | $18.35 | 4,725 | — | — |
| 1991-11-04 | $12.67 | $18.03 | 4,050 | — | — |
| 1991-11-01 | $12.81 | $18.24 | 2,025 | — | — |
| 1991-10-31 | $12.81 | $18.24 | 8,100 | — | — |
| 1991-10-30 | $12.81 | $18.24 | 11,813 | — | — |
| 1991-10-29 | $12.81 | $18.24 | 60,075 | — | — |
| 1991-10-28 | $12.59 | $17.92 | 40,163 | — | — |
| 1991-10-25 | $12.59 | $17.92 | 4,050 | — | — |
| 1991-10-24 | $12.30 | $17.50 | 8,438 | — | — |
| 1991-10-23 | $12.30 | $17.50 | 7,425 | — | — |
| 1991-10-22 | $12.44 | $17.71 | 13,838 | — | — |
| 1991-10-21 | $12.37 | $17.61 | 48,263 | — | — |
| 1991-10-18 | $12.15 | $17.29 | 7,088 | — | — |
| 1991-10-17 | $11.93 | $16.98 | 7,425 | — | — |
| 1991-10-16 | $12.00 | $17.08 | 28,350 | — | — |
| 1991-10-15 | $12.00 | $17.08 | 17,888 | — | — |
| 1991-10-14 | $12.00 | $17.08 | 675 | — | — |
| 1991-10-11 | $11.85 | $16.87 | 4,050 | — | — |
| 1991-10-10 | $11.85 | $16.87 | 13,500 | — | — |
| 1991-10-09 | $11.70 | $16.66 | 12,150 | — | — |
| 1991-10-08 | $11.63 | $16.55 | 7,425 | — | — |
| 1991-10-07 | $11.85 | $16.87 | 9,113 | — | — |
| 1991-10-04 | $11.63 | $16.55 | 2,025 | — | — |
| 1991-10-03 | $11.63 | $16.55 | 17,213 | — | — |
| 1991-10-02 | $11.70 | $16.66 | 7,425 | — | — |
| 1991-10-01 | $11.63 | $16.55 | 5,063 | — | — |
| 1991-09-30 | $11.63 | $16.55 | 14,513 | — | — |
| 1991-09-27 | $11.85 | $16.87 | 8,775 | — | — |
| 1991-09-26 | $11.85 | $16.87 | 21,938 | — | — |
| 1991-09-25 | $11.70 | $16.66 | 3,713 | — | — |
| 1991-09-24 | $11.85 | $16.87 | 2,363 | — | — |
| 1991-09-23 | $11.85 | $16.87 | 6,075 | — | — |
| 1991-09-20 | $11.70 | $16.66 | 18,225 | — | — |
| 1991-09-19 | $11.85 | $16.87 | 4,388 | — | — |
| 1991-09-18 | $11.93 | $16.98 | 21,263 | — | — |
| 1991-09-17 | $11.85 | $16.87 | 32,400 | — | — |
| 1991-09-16 | $11.85 | $16.87 | 7,763 | — | — |
| 1991-09-13 | $11.85 | $16.87 | 9,788 | — | — |
| 1991-09-12 | $11.93 | $16.98 | 163,350 | — | — |
| 1991-09-11 | $11.85 | $16.87 | 17,888 | — | — |
| 1991-09-10 | $11.93 | $16.98 | 18,225 | — | — |
| 1991-09-09 | $11.81 | $16.82 | 34,088 | — | — |
| 1991-09-06 | $11.56 | $16.45 | 3,038 | — | — |
| 1991-09-05 | $11.56 | $16.45 | 6,413 | — | — |
| 1991-09-04 | $11.56 | $16.45 | 17,888 | — | — |
| 1991-09-03 | $11.63 | $16.55 | 8,775 | — | — |
| 1991-08-30 | $11.63 | $16.55 | 11,138 | — | — |
| 1991-08-29 | $11.63 | $16.55 | 4,725 | — | — |
| 1991-08-28 | $11.63 | $16.55 | 31,050 | — | — |
| 1991-08-27 | $11.48 | $16.34 | 5,063 | — | — |
| 1991-08-26 | $11.67 | $16.61 | 5,400 | — | — |
| 1991-08-23 | $11.78 | $16.49 | 12,825 | — | — |
| 1991-08-22 | $11.78 | $16.49 | 1,688 | — | — |
| 1991-08-21 | $11.48 | $16.07 | 23,625 | — | — |
| 1991-08-20 | $11.41 | $15.97 | 6,750 | — | — |
| 1991-08-19 | $11.56 | $16.18 | 14,513 | — | — |
| 1991-08-16 | $11.78 | $16.49 | 10,800 | — | — |
| 1991-08-15 | $11.70 | $16.38 | 4,050 | — | — |
| 1991-08-14 | $11.56 | $16.18 | 9,113 | — | — |
| 1991-08-13 | $11.63 | $16.28 | 39,150 | — | — |
| 1991-08-12 | $11.48 | $16.07 | 6,750 | — | — |
| 1991-08-09 | $11.56 | $16.18 | 11,138 | — | — |
| 1991-08-08 | $11.33 | $15.86 | 16,875 | — | — |
| 1991-08-07 | $11.33 | $15.86 | 37,125 | — | — |
| 1991-08-06 | $11.41 | $15.97 | 6,750 | — | — |
| 1991-08-05 | $11.56 | $16.18 | 8,438 | — | — |
| 1991-08-02 | $11.33 | $15.86 | 21,263 | — | — |
| 1991-08-01 | $11.33 | $15.86 | 7,763 | — | — |
| 1991-07-31 | $11.44 | $16.02 | 13,163 | — | — |
| 1991-07-30 | $11.33 | $15.86 | 20,250 | — | — |
| 1991-07-29 | $11.56 | $16.18 | 9,113 | — | — |
| 1991-07-26 | $11.33 | $15.86 | 3,375 | — | — |
| 1991-07-25 | $11.33 | $15.86 | 2,363 | — | — |
| 1991-07-24 | $11.33 | $15.86 | 2,363 | — | — |
| 1991-07-23 | $11.33 | $15.86 | 5,738 | — | — |
| 1991-07-22 | $11.56 | $16.18 | 12,825 | — | — |
| 1991-07-19 | $11.63 | $16.28 | 6,750 | — | — |
| 1991-07-18 | $11.41 | $15.97 | 13,500 | — | — |
| 1991-07-17 | $11.48 | $16.07 | 11,813 | — | — |
| 1991-07-16 | $11.59 | $16.23 | 12,150 | — | — |
| 1991-07-15 | $11.52 | $16.12 | 18,563 | — | — |
| 1991-07-12 | $11.56 | $16.18 | 5,400 | — | — |
| 1991-07-11 | $11.41 | $15.97 | 5,738 | — | — |
| 1991-07-10 | $11.41 | $15.97 | 1,350 | — | — |
| 1991-07-09 | $11.41 | $15.97 | 41,513 | — | — |
| 1991-07-08 | $11.33 | $15.86 | 11,138 | — | — |
| 1991-07-05 | $11.41 | $15.97 | 12,825 | — | — |
| 1991-07-03 | $11.41 | $15.97 | 5,063 | — | — |
| 1991-07-02 | $11.19 | $15.66 | 8,438 | — | — |
| 1991-07-01 | $11.41 | $15.97 | 1,350 | — | — |
| 1991-06-28 | $11.11 | $15.55 | 38,138 | — | — |
| 1991-06-27 | $11.11 | $15.55 | 8,775 | — | — |
| 1991-06-26 | $11.22 | $15.71 | 37,800 | — | — |
| 1991-06-25 | $11.11 | $15.55 | 6,075 | — | — |
| 1991-06-24 | $11.11 | $15.55 | 9,788 | — | — |
| 1991-06-21 | $11.26 | $15.76 | 23,963 | — | — |
| 1991-06-20 | $11.26 | $15.76 | 6,075 | — | — |
| 1991-06-19 | $11.19 | $15.66 | 45,563 | — | — |
| 1991-06-18 | $10.96 | $15.35 | 8,100 | — | — |
| 1991-06-17 | $11.11 | $15.55 | 4,725 | — | — |
| 1991-06-14 | $10.96 | $15.35 | 2,363 | — | — |
| 1991-06-13 | $11.11 | $15.55 | 39,488 | — | — |
| 1991-06-12 | $11.04 | $15.45 | 49,275 | — | — |
| 1991-06-11 | $10.96 | $15.35 | 40,838 | — | — |
| 1991-06-10 | $11.04 | $15.45 | 8,775 | — | — |
| 1991-06-07 | $11.04 | $15.45 | 29,700 | — | — |
| 1991-06-06 | $10.96 | $15.35 | 25,313 | — | — |
| 1991-06-05 | $11.04 | $15.45 | 3,375 | — | — |
| 1991-06-04 | $10.96 | $15.35 | 42,525 | — | — |
| 1991-06-03 | $10.96 | $15.35 | 44,550 | — | — |
| 1991-05-31 | $11.11 | $15.55 | 3,375 | — | — |
| 1991-05-30 | $11.04 | $15.45 | 13,500 | — | — |
| 1991-05-29 | $10.96 | $15.35 | 11,138 | — | — |
| 1991-05-28 | $11.11 | $15.55 | 6,075 | — | — |
| 1991-05-24 | $10.96 | $15.35 | 16,875 | — | — |
| 1991-05-23 | $11.11 | $15.28 | 5,738 | — | — |
| 1991-05-22 | $11.11 | $15.28 | 25,650 | — | — |
| 1991-05-21 | $11.11 | $15.28 | 8,775 | — | — |
| 1991-05-20 | $11.11 | $15.28 | 5,738 | — | — |
| 1991-05-17 | $10.89 | $14.98 | 6,413 | — | — |
| 1991-05-16 | $10.96 | $15.08 | 7,763 | — | — |
| 1991-05-15 | $10.81 | $14.88 | 8,775 | — | — |
| 1991-05-14 | $10.96 | $15.08 | 8,775 | — | — |
| 1991-05-13 | $11.11 | $15.28 | 8,100 | — | — |
| 1991-05-10 | $10.93 | $15.03 | 34,763 | — | — |
| 1991-05-09 | $11.04 | $15.18 | 10,125 | — | — |
| 1991-05-08 | $11.04 | $15.18 | 13,163 | — | — |
| 1991-05-07 | $10.93 | $15.03 | 23,963 | — | — |
| 1991-05-06 | $10.89 | $14.98 | 14,513 | — | — |
| 1991-05-03 | $10.89 | $14.98 | 9,450 | — | — |
| 1991-05-02 | $10.81 | $14.88 | 5,063 | — | — |
| 1991-05-01 | $11.04 | $15.18 | 2,700 | — | — |
| 1991-04-30 | $11.04 | $15.18 | 3,713 | — | — |
| 1991-04-29 | $11.04 | $15.18 | 8,438 | — | — |
| 1991-04-26 | $11.04 | $15.18 | 28,688 | — | — |
| 1991-04-25 | $10.81 | $14.88 | 1,350 | — | — |
| 1991-04-24 | $11.04 | $15.18 | 3,375 | — | — |
| 1991-04-23 | $11.04 | $15.18 | 4,050 | — | — |
| 1991-04-22 | $10.81 | $14.88 | 7,088 | — | — |
| 1991-04-19 | $10.89 | $14.98 | 7,425 | — | — |
| 1991-04-18 | $10.96 | $15.08 | 21,263 | — | — |
| 1991-04-17 | $10.96 | $15.08 | 15,525 | — | — |
| 1991-04-16 | $10.81 | $14.88 | 52,313 | — | — |
| 1991-04-15 | $10.85 | $14.93 | 4,050 | — | — |
| 1991-04-12 | $10.67 | $14.67 | 21,600 | — | — |
| 1991-04-11 | $10.74 | $14.77 | 1,350 | — | — |
| 1991-04-10 | $10.52 | $14.47 | 5,063 | — | — |
| 1991-04-09 | $10.52 | $14.47 | 5,063 | — | — |
| 1991-04-08 | $10.59 | $14.57 | 5,400 | — | — |
| 1991-04-05 | $10.74 | $14.77 | 8,100 | — | — |
| 1991-04-04 | $10.74 | $14.77 | 10,125 | — | — |
| 1991-04-03 | $10.52 | $14.47 | 5,063 | — | — |
| 1991-04-02 | $10.52 | $14.47 | 9,450 | — | — |
| 1991-04-01 | $10.52 | $14.47 | 14,513 | — | — |
| 1991-03-28 | $10.74 | $14.77 | 35,438 | — | — |
| 1991-03-27 | $10.74 | $14.77 | 25,313 | — | — |
| 1991-03-26 | $10.59 | $14.57 | 22,950 | — | — |
| 1991-03-25 | $10.59 | $14.57 | 4,388 | — | — |
| 1991-03-22 | $10.59 | $14.57 | 23,288 | — | — |
| 1991-03-21 | $10.81 | $14.88 | 7,088 | — | — |
| 1991-03-20 | $10.59 | $14.57 | 7,425 | — | — |
| 1991-03-19 | $10.59 | $14.57 | 8,775 | — | — |
| 1991-03-18 | $10.81 | $14.88 | 18,563 | — | — |
| 1991-03-15 | $10.81 | $14.88 | 6,750 | — | — |
| 1991-03-14 | $10.89 | $14.98 | 23,288 | — | — |
| 1991-03-13 | $10.74 | $14.77 | 3,375 | — | — |
| 1991-03-12 | $10.81 | $14.88 | 48,600 | — | — |
| 1991-03-11 | $10.81 | $14.88 | 52,313 | — | — |
| 1991-03-08 | $10.89 | $14.98 | 123,525 | — | — |
| 1991-03-07 | $10.74 | $14.77 | 51,638 | — | — |
| 1991-03-06 | $10.89 | $14.98 | 37,463 | — | — |
| 1991-03-05 | $10.74 | $14.77 | 28,350 | — | — |
| 1991-03-04 | $10.81 | $14.88 | 12,488 | — | — |
| 1991-03-01 | $10.89 | $14.98 | 9,788 | — | — |
| 1991-02-28 | $10.89 | $14.98 | 20,925 | — | — |
| 1991-02-27 | $10.74 | $14.77 | 20,250 | — | — |
| 1991-02-26 | $10.67 | $14.67 | 39,488 | — | — |
| 1991-02-25 | $10.59 | $14.57 | 20,588 | — | — |
| 1991-02-22 | $10.89 | $14.71 | 1,688 | — | — |
| 1991-02-21 | $10.89 | $14.71 | 13,163 | — | — |
| 1991-02-20 | $10.59 | $14.31 | 17,213 | — | — |
| 1991-02-19 | $10.59 | $14.31 | 32,400 | — | — |
| 1991-02-15 | $10.67 | $14.41 | 6,413 | — | — |
| 1991-02-14 | $10.44 | $14.11 | 28,688 | — | — |
| 1991-02-13 | $10.52 | $14.21 | 11,475 | — | — |
| 1991-02-12 | $10.44 | $14.11 | 20,250 | — | — |
| 1991-02-11 | $10.37 | $14.01 | 31,388 | — | — |
| 1991-02-08 | $10.37 | $14.01 | 7,088 | — | — |
| 1991-02-07 | $10.37 | $14.01 | 21,938 | — | — |
| 1991-02-06 | $10.30 | $13.91 | 48,938 | — | — |
| 1991-02-05 | $10.15 | $13.71 | 16,200 | — | — |
| 1991-02-04 | $9.85 | $13.31 | 16,200 | — | — |
| 1991-02-01 | $9.93 | $13.41 | 17,550 | — | — |
| 1991-01-31 | $9.93 | $13.41 | 4,388 | — | — |
| 1991-01-30 | $9.93 | $13.41 | 30,713 | — | — |
| 1991-01-29 | $9.93 | $13.41 | 11,138 | — | — |
| 1991-01-28 | $9.78 | $13.21 | 9,113 | — | — |
| 1991-01-25 | $9.93 | $13.41 | 8,775 | — | — |
| 1991-01-24 | $9.93 | $13.41 | 5,400 | — | — |
| 1991-01-23 | $9.70 | $13.11 | 2,363 | — | — |
| 1991-01-22 | $9.70 | $13.11 | 5,400 | — | — |
| 1991-01-21 | $9.78 | $13.21 | 19,913 | — | — |
| 1991-01-18 | $9.93 | $13.41 | 9,450 | — | — |
| 1991-01-17 | $9.93 | $13.41 | 15,525 | — | — |
| 1991-01-16 | $9.85 | $13.31 | 8,775 | — | — |
| 1991-01-15 | $9.78 | $13.21 | 11,475 | — | — |
| 1991-01-14 | $9.56 | $12.91 | 3,713 | — | — |
| 1991-01-11 | $9.78 | $13.21 | 13,838 | — | — |
| 1991-01-10 | $9.78 | $13.21 | 20,925 | — | — |
| 1991-01-09 | $9.85 | $13.31 | 17,213 | — | — |
| 1991-01-08 | $9.85 | $13.31 | 10,463 | — | — |
| 1991-01-07 | $9.78 | $13.21 | 32,063 | — | — |
| 1991-01-04 | $9.93 | $13.41 | 15,525 | — | — |
| 1991-01-03 | $10.07 | $13.61 | 6,075 | — | — |
| 1991-01-02 | $9.93 | $13.41 | 8,438 | — | — |