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 | $12.25 | $16.12 | 69,000 | — | — |
| 1991-12-30 | $12.13 | $15.96 | 39,800 | — | — |
| 1991-12-27 | $12.06 | $15.88 | 24,000 | — | — |
| 1991-12-26 | $12.00 | $15.79 | 19,400 | — | — |
| 1991-12-24 | $12.00 | $15.79 | 21,000 | — | — |
| 1991-12-23 | $12.19 | $15.80 | 94,200 | — | — |
| 1991-12-20 | $12.13 | $15.72 | 120,200 | — | — |
| 1991-12-19 | $12.13 | $15.72 | 28,200 | — | — |
| 1991-12-18 | $12.13 | $15.72 | 27,200 | — | — |
| 1991-12-17 | $12.25 | $15.88 | 35,000 | — | — |
| 1991-12-16 | $12.25 | $15.88 | 45,800 | — | — |
| 1991-12-13 | $12.06 | $15.64 | 40,800 | — | — |
| 1991-12-12 | $12.13 | $15.72 | 21,800 | — | — |
| 1991-12-11 | $12.00 | $15.56 | 32,800 | — | — |
| 1991-12-10 | $12.00 | $15.56 | 38,000 | — | — |
| 1991-12-09 | $12.06 | $15.64 | 25,000 | — | — |
| 1991-12-06 | $11.88 | $15.40 | 54,800 | — | — |
| 1991-12-05 | $11.81 | $15.32 | 32,600 | — | — |
| 1991-12-04 | $12.06 | $15.64 | 11,200 | — | — |
| 1991-12-03 | $12.19 | $15.80 | 24,000 | — | — |
| 1991-12-02 | $12.13 | $15.72 | 50,000 | — | — |
| 1991-11-29 | $12.00 | $15.56 | 11,600 | — | — |
| 1991-11-27 | $12.06 | $15.64 | 22,000 | — | — |
| 1991-11-26 | $12.00 | $15.56 | 80,400 | — | — |
| 1991-11-25 | $12.19 | $15.80 | 44,000 | — | — |
| 1991-11-22 | $12.13 | $15.72 | 45,200 | — | — |
| 1991-11-21 | $12.31 | $15.96 | 33,200 | — | — |
| 1991-11-20 | $12.19 | $15.80 | 48,800 | — | — |
| 1991-11-19 | $12.25 | $15.88 | 45,200 | — | — |
| 1991-11-18 | $12.31 | $15.96 | 52,400 | — | — |
| 1991-11-15 | $12.31 | $15.96 | 80,400 | — | — |
| 1991-11-14 | $12.38 | $16.04 | 41,200 | — | — |
| 1991-11-13 | $12.44 | $16.13 | 67,600 | — | — |
| 1991-11-12 | $12.38 | $16.04 | 31,800 | — | — |
| 1991-11-11 | $12.25 | $15.88 | 32,400 | — | — |
| 1991-11-08 | $12.44 | $16.13 | 41,200 | — | — |
| 1991-11-07 | $12.56 | $16.29 | 44,000 | — | — |
| 1991-11-06 | $12.50 | $16.21 | 48,200 | — | — |
| 1991-11-05 | $12.44 | $16.13 | 130,400 | — | — |
| 1991-11-04 | $12.06 | $15.64 | 35,600 | — | — |
| 1991-11-01 | $11.94 | $15.48 | 42,200 | — | — |
| 1991-10-31 | $12.00 | $15.56 | 55,000 | — | — |
| 1991-10-30 | $11.88 | $15.40 | 60,000 | — | — |
| 1991-10-29 | $11.88 | $15.40 | 67,600 | — | — |
| 1991-10-28 | $11.81 | $15.32 | 40,200 | — | — |
| 1991-10-25 | $11.75 | $15.23 | 52,800 | — | — |
| 1991-10-24 | $11.81 | $15.32 | 79,000 | — | — |
| 1991-10-23 | $11.88 | $15.40 | 39,400 | — | — |
| 1991-10-22 | $11.81 | $15.32 | 34,200 | — | — |
| 1991-10-21 | $11.94 | $15.48 | 59,600 | — | — |
| 1991-10-18 | $11.94 | $15.48 | 25,600 | — | — |
| 1991-10-17 | $11.94 | $15.48 | 25,000 | — | — |
| 1991-10-16 | $11.94 | $15.48 | 34,000 | — | — |
| 1991-10-15 | $11.94 | $15.48 | 229,000 | — | — |
| 1991-10-14 | $11.94 | $15.48 | 40,800 | — | — |
| 1991-10-11 | $11.88 | $15.40 | 22,400 | — | — |
| 1991-10-10 | $11.88 | $15.40 | 26,400 | — | — |
| 1991-10-09 | $11.94 | $15.48 | 35,400 | — | — |
| 1991-10-08 | $12.06 | $15.64 | 50,600 | — | — |
| 1991-10-07 | $11.94 | $15.48 | 49,400 | — | — |
| 1991-10-04 | $11.88 | $15.40 | 31,000 | — | — |
| 1991-10-03 | $11.88 | $15.40 | 26,200 | — | — |
| 1991-10-02 | $11.88 | $15.40 | 44,200 | — | — |
| 1991-10-01 | $12.19 | $15.80 | 45,000 | — | — |
| 1991-09-30 | $12.19 | $15.80 | 57,000 | — | — |
| 1991-09-27 | $12.00 | $15.56 | 39,400 | — | — |
| 1991-09-26 | $12.00 | $15.56 | 57,400 | — | — |
| 1991-09-25 | $12.06 | $15.64 | 60,000 | — | — |
| 1991-09-24 | $12.06 | $15.64 | 82,000 | — | — |
| 1991-09-23 | $12.31 | $15.73 | 60,400 | — | — |
| 1991-09-20 | $12.44 | $15.89 | 74,400 | — | — |
| 1991-09-19 | $12.31 | $15.73 | 52,400 | — | — |
| 1991-09-18 | $12.31 | $15.73 | 71,600 | — | — |
| 1991-09-17 | $12.44 | $15.89 | 25,000 | — | — |
| 1991-09-16 | $12.31 | $15.73 | 75,000 | — | — |
| 1991-09-13 | $12.25 | $15.65 | 150,000 | — | — |
| 1991-09-12 | $12.38 | $15.81 | 28,600 | — | — |
| 1991-09-11 | $12.13 | $15.49 | 83,000 | — | — |
| 1991-09-10 | $12.00 | $15.33 | 34,400 | — | — |
| 1991-09-09 | $12.00 | $15.33 | 32,800 | — | — |
| 1991-09-06 | $12.06 | $15.41 | 144,200 | — | — |
| 1991-09-05 | $11.81 | $15.09 | 51,000 | — | — |
| 1991-09-04 | $11.81 | $15.09 | 37,000 | — | — |
| 1991-09-03 | $11.88 | $15.17 | 38,400 | — | — |
| 1991-08-30 | $11.88 | $15.17 | 69,600 | — | — |
| 1991-08-29 | $11.81 | $15.09 | 85,800 | — | — |
| 1991-08-28 | $11.75 | $15.01 | 106,400 | — | — |
| 1991-08-27 | $11.75 | $15.01 | 60,600 | — | — |
| 1991-08-26 | $11.44 | $14.61 | 129,200 | — | — |
| 1991-08-23 | $11.44 | $14.61 | 32,200 | — | — |
| 1991-08-22 | $11.44 | $14.61 | 104,800 | — | — |
| 1991-08-21 | $11.50 | $14.69 | 57,000 | — | — |
| 1991-08-20 | $11.38 | $14.53 | 84,400 | — | — |
| 1991-08-19 | $11.25 | $14.37 | 59,600 | — | — |
| 1991-08-16 | $11.63 | $14.85 | 34,400 | — | — |
| 1991-08-15 | $11.63 | $14.85 | 29,000 | — | — |
| 1991-08-14 | $11.44 | $14.61 | 75,200 | — | — |
| 1991-08-13 | $11.38 | $14.53 | 30,000 | — | — |
| 1991-08-12 | $11.50 | $14.69 | 37,600 | — | — |
| 1991-08-09 | $11.44 | $14.61 | 35,400 | — | — |
| 1991-08-08 | $11.50 | $14.69 | 52,600 | — | — |
| 1991-08-07 | $11.63 | $14.85 | 46,000 | — | — |
| 1991-08-06 | $11.75 | $15.01 | 40,000 | — | — |
| 1991-08-05 | $11.69 | $14.93 | 21,600 | — | — |
| 1991-08-02 | $11.69 | $14.93 | 29,800 | — | — |
| 1991-08-01 | $11.81 | $15.09 | 35,600 | — | — |
| 1991-07-31 | $11.81 | $15.09 | 74,600 | — | — |
| 1991-07-30 | $11.81 | $15.09 | 38,400 | — | — |
| 1991-07-29 | $12.00 | $15.33 | 32,000 | — | — |
| 1991-07-26 | $12.00 | $15.33 | 25,000 | — | — |
| 1991-07-25 | $12.00 | $15.33 | 58,800 | — | — |
| 1991-07-24 | $12.00 | $15.33 | 29,200 | — | — |
| 1991-07-23 | $12.06 | $15.41 | 74,000 | — | — |
| 1991-07-22 | $12.19 | $15.57 | 39,400 | — | — |
| 1991-07-19 | $12.00 | $15.33 | 29,600 | — | — |
| 1991-07-18 | $12.00 | $15.33 | 65,200 | — | — |
| 1991-07-17 | $12.19 | $15.57 | 51,400 | — | — |
| 1991-07-16 | $12.13 | $15.49 | 32,800 | — | — |
| 1991-07-15 | $12.19 | $15.57 | 64,600 | — | — |
| 1991-07-12 | $12.00 | $15.33 | 25,000 | — | — |
| 1991-07-11 | $12.00 | $15.33 | 77,800 | — | — |
| 1991-07-10 | $12.13 | $15.49 | 79,000 | — | — |
| 1991-07-09 | $12.06 | $15.41 | 51,400 | — | — |
| 1991-07-08 | $12.00 | $15.33 | 45,600 | — | — |
| 1991-07-05 | $11.94 | $15.25 | 31,800 | — | — |
| 1991-07-03 | $12.00 | $15.33 | 35,200 | — | — |
| 1991-07-02 | $12.06 | $15.41 | 52,600 | — | — |
| 1991-07-01 | $12.06 | $15.41 | 51,000 | — | — |
| 1991-06-28 | $12.00 | $15.33 | 57,800 | — | — |
| 1991-06-27 | $12.00 | $15.33 | 50,200 | — | — |
| 1991-06-26 | $11.94 | $15.25 | 65,400 | — | — |
| 1991-06-25 | $11.75 | $15.01 | 110,400 | — | — |
| 1991-06-24 | $11.69 | $14.93 | 60,000 | — | — |
| 1991-06-21 | $11.94 | $15.01 | 49,800 | — | — |
| 1991-06-20 | $11.69 | $14.70 | 80,000 | — | — |
| 1991-06-19 | $12.00 | $15.09 | 105,600 | — | — |
| 1991-06-18 | $12.38 | $15.56 | 33,800 | — | — |
| 1991-06-17 | $12.31 | $15.49 | 39,600 | — | — |
| 1991-06-14 | $12.31 | $15.49 | 53,200 | — | — |
| 1991-06-13 | $12.25 | $15.41 | 48,600 | — | — |
| 1991-06-12 | $12.25 | $15.41 | 139,400 | — | — |
| 1991-06-11 | $12.38 | $15.56 | 42,400 | — | — |
| 1991-06-10 | $12.31 | $15.49 | 107,200 | — | — |
| 1991-06-07 | $12.31 | $15.49 | 29,200 | — | — |
| 1991-06-06 | $12.31 | $15.49 | 67,400 | — | — |
| 1991-06-05 | $12.38 | $15.56 | 52,600 | — | — |
| 1991-06-04 | $12.31 | $15.49 | 72,000 | — | — |
| 1991-06-03 | $12.31 | $15.49 | 97,200 | — | — |
| 1991-05-31 | $12.31 | $15.49 | 109,000 | — | — |
| 1991-05-30 | $12.31 | $15.49 | 162,600 | — | — |
| 1991-05-29 | $12.00 | $15.09 | 123,200 | — | — |
| 1991-05-28 | $12.06 | $15.17 | 62,400 | — | — |
| 1991-05-24 | $11.81 | $14.86 | 31,800 | — | — |
| 1991-05-23 | $12.00 | $15.09 | 54,200 | — | — |
| 1991-05-22 | $12.13 | $15.25 | 49,200 | — | — |
| 1991-05-21 | $11.88 | $14.94 | 29,600 | — | — |
| 1991-05-20 | $11.88 | $14.94 | 40,000 | — | — |
| 1991-05-17 | $11.88 | $14.94 | 39,400 | — | — |
| 1991-05-16 | $11.94 | $15.01 | 20,600 | — | — |
| 1991-05-15 | $11.75 | $14.78 | 25,800 | — | — |
| 1991-05-14 | $11.75 | $14.78 | 26,000 | — | — |
| 1991-05-13 | $11.94 | $15.01 | 33,800 | — | — |
| 1991-05-10 | $11.81 | $14.86 | 70,800 | — | — |
| 1991-05-09 | $11.88 | $14.94 | 33,400 | — | — |
| 1991-05-08 | $11.81 | $14.86 | 66,800 | — | — |
| 1991-05-07 | $11.81 | $14.86 | 44,800 | — | — |
| 1991-05-06 | $11.75 | $14.78 | 83,600 | — | — |
| 1991-05-03 | $11.63 | $14.62 | 78,200 | — | — |
| 1991-05-02 | $11.75 | $14.78 | 76,600 | — | — |
| 1991-05-01 | $11.81 | $14.86 | 64,200 | — | — |
| 1991-04-30 | $11.88 | $14.94 | 79,600 | — | — |
| 1991-04-29 | $11.88 | $14.94 | 77,400 | — | — |
| 1991-04-26 | $11.88 | $14.94 | 49,400 | — | — |
| 1991-04-25 | $11.94 | $15.01 | 49,200 | — | — |
| 1991-04-24 | $11.88 | $14.94 | 98,800 | — | — |
| 1991-04-23 | $11.69 | $14.70 | 127,800 | — | — |
| 1991-04-22 | $11.44 | $14.39 | 59,400 | — | — |
| 1991-04-19 | $11.31 | $14.23 | 47,800 | — | — |
| 1991-04-18 | $11.50 | $14.46 | 49,000 | — | — |
| 1991-04-17 | $11.44 | $14.39 | 37,800 | — | — |
| 1991-04-16 | $11.38 | $14.31 | 37,400 | — | — |
| 1991-04-15 | $11.38 | $14.31 | 30,800 | — | — |
| 1991-04-12 | $11.50 | $14.46 | 99,200 | — | — |
| 1991-04-11 | $11.50 | $14.46 | 125,200 | — | — |
| 1991-04-10 | $11.38 | $14.31 | 34,200 | — | — |
| 1991-04-09 | $11.38 | $14.31 | 65,800 | — | — |
| 1991-04-08 | $11.38 | $14.31 | 55,800 | — | — |
| 1991-04-05 | $11.44 | $14.39 | 52,400 | — | — |
| 1991-04-04 | $11.56 | $14.54 | 46,800 | — | — |
| 1991-04-03 | $11.50 | $14.46 | 21,200 | — | — |
| 1991-04-02 | $11.38 | $14.31 | 31,800 | — | — |
| 1991-04-01 | $11.50 | $14.46 | 177,200 | — | — |
| 1991-03-28 | $11.56 | $14.54 | 15,000 | — | — |
| 1991-03-27 | $11.56 | $14.54 | 29,000 | — | — |
| 1991-03-26 | $11.44 | $14.39 | 89,000 | — | — |
| 1991-03-25 | $11.50 | $14.46 | 25,200 | — | — |
| 1991-03-22 | $11.63 | $14.40 | 15,800 | — | — |
| 1991-03-21 | $11.38 | $14.09 | 30,800 | — | — |
| 1991-03-20 | $11.50 | $14.24 | 26,600 | — | — |
| 1991-03-19 | $11.56 | $14.32 | 29,000 | — | — |
| 1991-03-18 | $11.44 | $14.17 | 44,600 | — | — |
| 1991-03-15 | $11.63 | $14.40 | 51,200 | — | — |
| 1991-03-14 | $11.69 | $14.48 | 34,000 | — | — |
| 1991-03-13 | $11.69 | $14.48 | 21,000 | — | — |
| 1991-03-12 | $11.63 | $14.40 | 30,600 | — | — |
| 1991-03-11 | $11.56 | $14.32 | 21,200 | — | — |
| 1991-03-08 | $11.50 | $14.24 | 21,400 | — | — |
| 1991-03-07 | $11.56 | $14.32 | 61,600 | — | — |
| 1991-03-06 | $11.56 | $14.32 | 175,200 | — | — |
| 1991-03-05 | $11.56 | $14.32 | 24,800 | — | — |
| 1991-03-04 | $11.63 | $14.40 | 23,000 | — | — |
| 1991-03-01 | $11.63 | $14.40 | 56,600 | — | — |
| 1991-02-28 | $11.63 | $14.40 | 63,000 | — | — |
| 1991-02-27 | $11.63 | $14.40 | 76,800 | — | — |
| 1991-02-26 | $11.56 | $14.32 | 45,000 | — | — |
| 1991-02-25 | $11.56 | $14.32 | 70,800 | — | — |
| 1991-02-22 | $11.56 | $14.32 | 62,200 | — | — |
| 1991-02-21 | $11.56 | $14.32 | 112,000 | — | — |
| 1991-02-20 | $11.56 | $14.32 | 151,600 | — | — |
| 1991-02-19 | $11.38 | $14.09 | 69,400 | — | — |
| 1991-02-15 | $11.38 | $14.09 | 80,200 | — | — |
| 1991-02-14 | $11.38 | $14.09 | 154,600 | — | — |
| 1991-02-13 | $11.31 | $14.01 | 92,000 | — | — |
| 1991-02-12 | $11.25 | $13.93 | 195,800 | — | — |
| 1991-02-11 | $11.31 | $14.01 | 122,800 | — | — |
| 1991-02-08 | $11.31 | $14.01 | 58,000 | — | — |
| 1991-02-07 | $11.38 | $14.09 | 524,400 | — | — |
| 1991-02-06 | $11.25 | $13.93 | 616,000 | — | — |
| 1991-02-05 | $11.50 | $14.24 | 71,200 | — | — |
| 1991-02-04 | $11.63 | $14.40 | 22,000 | — | — |
| 1991-02-01 | $11.38 | $14.09 | 35,600 | — | — |
| 1991-01-31 | $11.44 | $14.17 | 58,600 | — | — |
| 1991-01-30 | $11.25 | $13.93 | 60,600 | — | — |
| 1991-01-29 | $11.31 | $14.01 | 41,200 | — | — |
| 1991-01-28 | $11.38 | $14.09 | 8,200 | — | — |
| 1991-01-25 | $11.44 | $14.17 | 16,400 | — | — |
| 1991-01-24 | $11.38 | $14.09 | 17,600 | — | — |
| 1991-01-23 | $11.31 | $14.01 | 25,000 | — | — |
| 1991-01-22 | $11.25 | $13.93 | 30,800 | — | — |
| 1991-01-21 | $11.25 | $13.93 | 8,000 | — | — |
| 1991-01-18 | $11.38 | $14.09 | 70,400 | — | — |
| 1991-01-17 | $11.31 | $14.01 | 23,600 | — | — |
| 1991-01-16 | $11.19 | $13.86 | 10,000 | — | — |
| 1991-01-15 | $11.13 | $13.78 | 16,000 | — | — |
| 1991-01-14 | $11.13 | $13.78 | 21,800 | — | — |
| 1991-01-11 | $11.25 | $13.93 | 19,400 | — | — |
| 1991-01-10 | $11.25 | $13.93 | 31,400 | — | — |
| 1991-01-09 | $11.25 | $13.93 | 26,200 | — | — |
| 1991-01-08 | $11.38 | $14.09 | 49,400 | — | — |
| 1991-01-07 | $11.44 | $14.17 | 17,000 | — | — |
| 1991-01-04 | $11.50 | $14.24 | 31,600 | — | — |
| 1991-01-03 | $11.69 | $14.48 | 16,600 | — | — |
| 1991-01-02 | $11.75 | $14.55 | 13,400 | — | — |