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
- 1982-09-20 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 | $12.13 | $14.18 | 94,400 | — | — |
| 1991-12-30 | $11.25 | $13.16 | 56,000 | — | — |
| 1991-12-27 | $11.13 | $13.01 | 62,400 | — | — |
| 1991-12-26 | $10.75 | $12.57 | 117,600 | — | — |
| 1991-12-24 | $10.56 | $12.36 | 491,200 | — | — |
| 1991-12-23 | $10.50 | $12.28 | 79,000 | — | — |
| 1991-12-20 | $10.63 | $12.43 | 29,600 | — | — |
| 1991-12-19 | $10.63 | $12.43 | 195,000 | — | — |
| 1991-12-18 | $11.63 | $13.60 | 72,800 | — | — |
| 1991-12-17 | $11.88 | $13.89 | 10,200 | — | — |
| 1991-12-16 | $12.25 | $14.33 | 5,200 | — | — |
| 1991-12-13 | $11.88 | $13.89 | 66,800 | — | — |
| 1991-12-12 | $12.13 | $14.18 | 44,000 | — | — |
| 1991-12-11 | $12.38 | $14.48 | 13,200 | — | — |
| 1991-12-10 | $12.75 | $14.91 | 20,600 | — | — |
| 1991-12-09 | $13.25 | $15.50 | 34,400 | — | — |
| 1991-12-06 | $13.75 | $16.08 | 16,400 | — | — |
| 1991-12-05 | $13.50 | $15.79 | 20,800 | — | — |
| 1991-12-04 | $13.75 | $16.08 | 50,800 | — | — |
| 1991-12-03 | $13.81 | $16.16 | 2,000 | — | — |
| 1991-12-02 | $13.75 | $16.08 | 12,000 | — | — |
| 1991-11-29 | $14.25 | $16.67 | 65,000 | — | — |
| 1991-11-27 | $13.75 | $16.08 | 53,000 | — | — |
| 1991-11-26 | $13.13 | $15.35 | 106,000 | — | — |
| 1991-11-25 | $12.00 | $14.04 | 1,400 | — | — |
| 1991-11-22 | $12.38 | $14.48 | 7,400 | — | — |
| 1991-11-21 | $12.19 | $14.26 | 20,400 | — | — |
| 1991-11-20 | $12.25 | $14.33 | 21,600 | — | — |
| 1991-11-19 | $12.00 | $13.93 | 47,800 | — | — |
| 1991-11-18 | $12.13 | $14.07 | 17,800 | — | — |
| 1991-11-15 | $12.00 | $13.93 | 36,600 | — | — |
| 1991-11-14 | $13.13 | $15.23 | 4,000 | — | — |
| 1991-11-13 | $13.50 | $15.67 | 800 | — | — |
| 1991-11-12 | $13.38 | $15.52 | 20,600 | — | — |
| 1991-11-11 | $13.38 | $15.52 | 7,400 | — | — |
| 1991-11-08 | $13.50 | $15.67 | 19,200 | — | — |
| 1991-11-07 | $13.81 | $16.03 | 10,200 | — | — |
| 1991-11-06 | $13.75 | $15.96 | 63,600 | — | — |
| 1991-11-05 | $13.75 | $15.96 | 28,600 | — | — |
| 1991-11-04 | $13.50 | $15.67 | 25,000 | — | — |
| 1991-11-01 | $13.38 | $15.52 | 77,200 | — | — |
| 1991-10-31 | $12.75 | $14.80 | 60,200 | — | — |
| 1991-10-30 | $12.50 | $14.51 | 148,600 | — | — |
| 1991-10-29 | $12.00 | $13.93 | 19,600 | — | — |
| 1991-10-28 | $11.75 | $13.64 | 3,800 | — | — |
| 1991-10-25 | $12.00 | $13.93 | 3,000 | — | — |
| 1991-10-24 | $11.63 | $13.49 | 62,200 | — | — |
| 1991-10-23 | $11.00 | $12.77 | 28,600 | — | — |
| 1991-10-22 | $11.38 | $13.20 | 55,200 | — | — |
| 1991-10-21 | $11.00 | $12.77 | 1,400 | — | — |
| 1991-10-18 | $11.38 | $13.20 | 2,600 | — | — |
| 1991-10-17 | $11.00 | $12.77 | 103,400 | — | — |
| 1991-10-16 | $11.25 | $13.06 | 14,800 | — | — |
| 1991-10-15 | $11.13 | $12.91 | 31,000 | — | — |
| 1991-10-14 | $11.13 | $12.91 | 1,800 | — | — |
| 1991-10-11 | $11.50 | $13.35 | 1,200 | — | — |
| 1991-10-10 | $11.13 | $12.91 | 3,000 | — | — |
| 1991-10-09 | $11.13 | $12.91 | 17,800 | — | — |
| 1991-10-08 | $11.13 | $12.91 | 9,400 | — | — |
| 1991-10-07 | $11.13 | $12.91 | 49,200 | — | — |
| 1991-10-04 | $11.31 | $13.13 | 8,000 | — | — |
| 1991-10-03 | $11.50 | $13.35 | 7,400 | — | — |
| 1991-10-02 | $11.63 | $13.49 | 14,400 | — | — |
| 1991-10-01 | $11.44 | $13.27 | 15,600 | — | — |
| 1991-09-30 | $11.63 | $13.49 | 41,600 | — | — |
| 1991-09-27 | $11.38 | $13.20 | 23,000 | — | — |
| 1991-09-26 | $11.50 | $13.35 | 31,000 | — | — |
| 1991-09-25 | $11.38 | $13.20 | 4,800 | — | — |
| 1991-09-24 | $11.50 | $13.35 | 2,800 | — | — |
| 1991-09-23 | $11.38 | $13.20 | 45,400 | — | — |
| 1991-09-20 | $11.50 | $13.35 | 119,000 | — | — |
| 1991-09-19 | $11.38 | $13.20 | 1,400 | — | — |
| 1991-09-18 | $11.38 | $13.20 | 34,800 | — | — |
| 1991-09-17 | $11.44 | $13.27 | 27,800 | — | — |
| 1991-09-16 | $11.38 | $13.20 | 39,600 | — | — |
| 1991-09-13 | $11.56 | $13.42 | 75,600 | — | — |
| 1991-09-12 | $11.25 | $13.06 | 7,200 | — | — |
| 1991-09-11 | $11.25 | $13.06 | 7,800 | — | — |
| 1991-09-10 | $11.38 | $13.20 | 104,400 | — | — |
| 1991-09-09 | $11.38 | $13.20 | 6,400 | — | — |
| 1991-09-06 | $11.50 | $13.35 | 12,200 | — | — |
| 1991-09-05 | $11.25 | $13.06 | 3,200 | — | — |
| 1991-09-04 | $11.25 | $13.06 | 5,200 | — | — |
| 1991-09-03 | $11.25 | $13.06 | 22,200 | — | — |
| 1991-08-30 | $11.44 | $13.27 | 22,200 | — | — |
| 1991-08-29 | $11.25 | $13.06 | 15,600 | — | — |
| 1991-08-28 | $11.38 | $13.20 | 12,800 | — | — |
| 1991-08-27 | $11.50 | $13.35 | 37,600 | — | — |
| 1991-08-26 | $11.50 | $13.35 | 3,800 | — | — |
| 1991-08-23 | $11.44 | $13.27 | 7,800 | — | — |
| 1991-08-22 | $11.44 | $13.27 | 15,400 | — | — |
| 1991-08-21 | $11.38 | $13.20 | 7,400 | — | — |
| 1991-08-20 | $11.00 | $12.66 | 11,200 | — | — |
| 1991-08-19 | $11.00 | $12.66 | 27,800 | — | — |
| 1991-08-16 | $11.25 | $12.94 | 25,000 | — | — |
| 1991-08-15 | $11.50 | $13.23 | 20,400 | — | — |
| 1991-08-14 | $11.38 | $13.09 | 45,000 | — | — |
| 1991-08-13 | $11.25 | $12.94 | 7,600 | — | — |
| 1991-08-12 | $11.25 | $12.94 | 6,200 | — | — |
| 1991-08-09 | $11.25 | $12.94 | 2,600 | — | — |
| 1991-08-08 | $11.38 | $13.09 | 133,000 | — | — |
| 1991-08-07 | $11.19 | $12.87 | 4,000 | — | — |
| 1991-08-06 | $11.25 | $12.94 | 4,800 | — | — |
| 1991-08-05 | $11.13 | $12.80 | 21,400 | — | — |
| 1991-08-02 | $11.38 | $13.09 | 11,600 | — | — |
| 1991-08-01 | $11.50 | $13.23 | 109,800 | — | — |
| 1991-07-31 | $10.75 | $12.37 | 17,200 | — | — |
| 1991-07-30 | $10.63 | $12.22 | 4,600 | — | — |
| 1991-07-29 | $11.00 | $12.66 | 66,000 | — | — |
| 1991-07-26 | $10.63 | $12.22 | 3,600 | — | — |
| 1991-07-25 | $10.75 | $12.37 | 77,400 | — | — |
| 1991-07-24 | $10.56 | $12.15 | 38,800 | — | — |
| 1991-07-23 | $10.50 | $12.08 | 115,000 | — | — |
| 1991-07-22 | $10.63 | $12.22 | 7,600 | — | — |
| 1991-07-19 | $10.38 | $11.94 | 2,200 | — | — |
| 1991-07-18 | $10.13 | $11.65 | 8,000 | — | — |
| 1991-07-17 | $10.19 | $11.72 | 51,400 | — | — |
| 1991-07-16 | $10.25 | $11.79 | 10,400 | — | — |
| 1991-07-15 | $10.50 | $12.08 | 2,600 | — | — |
| 1991-07-12 | $10.25 | $11.79 | 200 | — | — |
| 1991-07-11 | $10.38 | $11.94 | 1,800 | — | — |
| 1991-07-10 | $10.50 | $12.08 | 200 | — | — |
| 1991-07-09 | $10.19 | $11.72 | 6,800 | — | — |
| 1991-07-08 | $10.50 | $12.08 | 4,000 | — | — |
| 1991-07-05 | $10.50 | $12.08 | 8,800 | — | — |
| 1991-07-03 | $10.38 | $11.94 | 25,000 | — | — |
| 1991-07-02 | $10.31 | $11.86 | 23,400 | — | — |
| 1991-07-01 | $10.50 | $12.08 | 15,200 | — | — |
| 1991-06-28 | $10.25 | $11.79 | 10,000 | — | — |
| 1991-06-27 | $10.38 | $11.94 | 7,000 | — | — |
| 1991-06-26 | $10.25 | $11.79 | 15,200 | — | — |
| 1991-06-25 | $10.38 | $11.94 | 1,800 | — | — |
| 1991-06-24 | $10.38 | $11.94 | 52,600 | — | — |
| 1991-06-21 | $10.25 | $11.79 | 3,400 | — | — |
| 1991-06-20 | $10.38 | $11.94 | 1,200 | — | — |
| 1991-06-19 | $10.38 | $11.94 | 32,200 | — | — |
| 1991-06-18 | $10.50 | $12.08 | 17,200 | — | — |
| 1991-06-17 | $10.50 | $12.08 | 54,000 | — | — |
| 1991-06-14 | $10.50 | $12.08 | 39,600 | — | — |
| 1991-06-13 | $10.56 | $12.15 | 25,400 | — | — |
| 1991-06-12 | $10.50 | $12.08 | 32,200 | — | — |
| 1991-06-11 | $10.88 | $12.51 | 46,200 | — | — |
| 1991-06-10 | $11.13 | $12.80 | 4,600 | — | — |
| 1991-06-07 | $11.13 | $12.80 | 105,600 | — | — |
| 1991-06-06 | $11.38 | $13.09 | 70,000 | — | — |
| 1991-06-05 | $11.25 | $12.94 | 56,600 | — | — |
| 1991-06-04 | $10.50 | $12.08 | 35,200 | — | — |
| 1991-06-03 | $10.25 | $11.79 | 28,800 | — | — |
| 1991-05-31 | $10.50 | $12.08 | 36,000 | — | — |
| 1991-05-30 | $10.31 | $11.86 | 14,800 | — | — |
| 1991-05-29 | $10.25 | $11.79 | 118,000 | — | — |
| 1991-05-28 | $10.00 | $11.50 | 2,000 | — | — |
| 1991-05-24 | $10.06 | $11.58 | 17,600 | — | — |
| 1991-05-23 | $10.06 | $11.58 | 17,000 | — | — |
| 1991-05-22 | $10.13 | $11.54 | 400 | — | — |
| 1991-05-21 | $10.25 | $11.68 | 5,800 | — | — |
| 1991-05-20 | $10.06 | $11.47 | 11,200 | — | — |
| 1991-05-17 | $10.06 | $11.47 | 21,400 | — | — |
| 1991-05-16 | $9.88 | $11.25 | 11,600 | — | — |
| 1991-05-15 | $9.88 | $11.25 | 3,000 | — | — |
| 1991-05-14 | $10.00 | $11.40 | 66,800 | — | — |
| 1991-05-13 | $10.00 | $11.40 | 24,400 | — | — |
| 1991-05-10 | $10.25 | $11.68 | 5,800 | — | — |
| 1991-05-09 | $10.25 | $11.68 | 86,000 | — | — |
| 1991-05-08 | $10.13 | $11.54 | 100,000 | — | — |
| 1991-05-07 | $10.25 | $11.68 | 6,800 | — | — |
| 1991-05-06 | $10.06 | $11.47 | 35,800 | — | — |
| 1991-05-03 | $10.00 | $11.40 | 27,200 | — | — |
| 1991-05-02 | $10.19 | $11.61 | 88,200 | — | — |
| 1991-05-01 | $10.06 | $11.47 | 52,000 | — | — |
| 1991-04-30 | $10.25 | $11.68 | 13,600 | — | — |
| 1991-04-29 | $10.19 | $11.61 | 10,000 | — | — |
| 1991-04-26 | $10.19 | $11.61 | 4,800 | — | — |
| 1991-04-25 | $10.13 | $11.54 | 36,000 | — | — |
| 1991-04-24 | $10.06 | $11.47 | 4,600 | — | — |
| 1991-04-23 | $10.06 | $11.47 | 9,200 | — | — |
| 1991-04-22 | $10.19 | $11.61 | 27,600 | — | — |
| 1991-04-19 | $10.00 | $11.40 | 12,600 | — | — |
| 1991-04-18 | $10.25 | $11.68 | 2,400 | — | — |
| 1991-04-17 | $10.00 | $11.40 | 55,200 | — | — |
| 1991-04-16 | $10.13 | $11.54 | 3,000 | — | — |
| 1991-04-15 | $10.13 | $11.54 | 19,400 | — | — |
| 1991-04-12 | $9.94 | $11.33 | 11,200 | — | — |
| 1991-04-11 | $10.06 | $11.47 | 72,000 | — | — |
| 1991-04-10 | $9.88 | $11.25 | 18,200 | — | — |
| 1991-04-09 | $10.00 | $11.40 | 12,200 | — | — |
| 1991-04-08 | $9.88 | $11.25 | 800 | — | — |
| 1991-04-05 | $9.88 | $11.25 | 11,800 | — | — |
| 1991-04-04 | $9.88 | $11.25 | 8,000 | — | — |
| 1991-04-03 | $10.00 | $11.40 | 8,200 | — | — |
| 1991-04-02 | $10.00 | $11.40 | 7,600 | — | — |
| 1991-04-01 | $10.00 | $11.40 | 35,000 | — | — |
| 1991-03-28 | $10.00 | $11.40 | 35,000 | — | — |
| 1991-03-27 | $9.88 | $11.25 | 21,200 | — | — |
| 1991-03-26 | $9.63 | $10.97 | 800 | — | — |
| 1991-03-25 | $9.88 | $11.25 | 800 | — | — |
| 1991-03-22 | $9.69 | $11.04 | 12,000 | — | — |
| 1991-03-21 | $9.75 | $11.11 | 7,800 | — | — |
| 1991-03-20 | $9.75 | $11.11 | 9,600 | — | — |
| 1991-03-19 | $9.75 | $11.11 | 42,600 | — | — |
| 1991-03-18 | $9.88 | $11.25 | 4,400 | — | — |
| 1991-03-15 | $9.94 | $11.33 | 9,200 | — | — |
| 1991-03-14 | $10.00 | $11.40 | 8,400 | — | — |
| 1991-03-13 | $9.88 | $11.25 | 2,400 | — | — |
| 1991-03-12 | $10.00 | $11.40 | 15,600 | — | — |
| 1991-03-11 | $10.00 | $11.40 | 15,200 | — | — |
| 1991-03-08 | $9.88 | $11.25 | 31,200 | — | — |
| 1991-03-07 | $10.00 | $11.40 | 3,400 | — | — |
| 1991-03-06 | $9.75 | $11.11 | 12,600 | — | — |
| 1991-03-05 | $10.00 | $11.40 | 4,200 | — | — |
| 1991-03-04 | $10.00 | $11.40 | 18,400 | — | — |
| 1991-03-01 | $9.75 | $11.11 | 7,800 | — | — |
| 1991-02-28 | $10.00 | $11.40 | 4,200 | — | — |
| 1991-02-27 | $9.75 | $11.11 | 1,000 | — | — |
| 1991-02-26 | $9.75 | $11.11 | 800 | — | — |
| 1991-02-25 | $9.75 | $11.11 | 95,400 | — | — |
| 1991-02-22 | $9.75 | $11.11 | 23,400 | — | — |
| 1991-02-21 | $9.88 | $11.25 | 3,000 | — | — |
| 1991-02-20 | $9.75 | $11.11 | 1,600 | — | — |
| 1991-02-19 | $9.75 | $11.11 | 26,600 | — | — |
| 1991-02-15 | $9.88 | $11.16 | 4,600 | — | — |
| 1991-02-14 | $9.88 | $11.16 | 12,400 | — | — |
| 1991-02-13 | $9.88 | $11.16 | 26,800 | — | — |
| 1991-02-12 | $9.75 | $11.02 | 4,200 | — | — |
| 1991-02-11 | $9.75 | $11.02 | 21,600 | — | — |
| 1991-02-08 | $9.75 | $11.02 | 9,200 | — | — |
| 1991-02-07 | $9.75 | $11.02 | 37,600 | — | — |
| 1991-02-06 | $9.25 | $10.45 | 3,600 | — | — |
| 1991-02-05 | $9.38 | $10.59 | 10,000 | — | — |
| 1991-02-04 | $9.06 | $10.24 | 1,600 | — | — |
| 1991-02-01 | $9.13 | $10.31 | 27,000 | — | — |
| 1991-01-31 | $9.06 | $10.24 | 17,400 | — | — |
| 1991-01-30 | $9.00 | $10.17 | 201,400 | — | — |
| 1991-01-29 | $9.25 | $10.45 | 189,800 | — | — |
| 1991-01-28 | $9.00 | $10.17 | 28,000 | — | — |
| 1991-01-25 | $9.13 | $10.31 | 20,200 | — | — |
| 1991-01-24 | $8.81 | $9.96 | 76,800 | — | — |
| 1991-01-23 | $8.19 | $9.25 | 280,400 | — | — |
| 1991-01-22 | $8.06 | $9.11 | 352,600 | — | — |
| 1991-01-21 | $7.88 | $8.90 | 324,200 | — | — |
| 1991-01-18 | $8.50 | $9.60 | 16,200 | — | — |
| 1991-01-17 | $8.69 | $9.82 | 5,600 | — | — |
| 1991-01-16 | $8.75 | $9.89 | 328,600 | — | — |
| 1991-01-15 | $9.00 | $10.17 | 19,200 | — | — |
| 1991-01-14 | $9.25 | $10.45 | 22,800 | — | — |
| 1991-01-11 | $9.25 | $10.45 | 20,200 | — | — |
| 1991-01-10 | $9.19 | $10.38 | 10,800 | — | — |
| 1991-01-09 | $9.13 | $10.31 | 10,400 | — | — |
| 1991-01-08 | $9.25 | $10.45 | 5,200 | — | — |
| 1991-01-07 | $9.25 | $10.45 | 9,400 | — | — |
| 1991-01-04 | $9.25 | $10.45 | 17,200 | — | — |
| 1991-01-03 | $9.25 | $10.45 | 200 | — | — |
| 1991-01-02 | $9.44 | $10.66 | 5,800 | — | — |