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 | $11.81 | $12.95 | 311,800 | — | — |
| 1991-12-30 | $11.44 | $12.54 | 327,800 | — | — |
| 1991-12-27 | $10.81 | $11.85 | 116,400 | — | — |
| 1991-12-26 | $10.75 | $11.78 | 112,800 | — | — |
| 1991-12-24 | $10.69 | $11.72 | 646,400 | — | — |
| 1991-12-23 | $10.38 | $11.37 | 180,600 | — | — |
| 1991-12-20 | $10.75 | $11.78 | 476,800 | — | — |
| 1991-12-19 | $10.00 | $10.96 | 77,200 | — | — |
| 1991-12-18 | $10.13 | $11.10 | 242,800 | — | — |
| 1991-12-17 | $10.13 | $11.10 | 246,800 | — | — |
| 1991-12-16 | $10.06 | $11.03 | 189,000 | — | — |
| 1991-12-13 | $10.50 | $11.51 | 370,600 | — | — |
| 1991-12-12 | $9.88 | $10.83 | 317,000 | — | — |
| 1991-12-11 | $9.69 | $10.62 | 114,600 | — | — |
| 1991-12-10 | $9.75 | $10.69 | 112,800 | — | — |
| 1991-12-09 | $9.81 | $10.76 | 338,800 | — | — |
| 1991-12-06 | $9.81 | $10.76 | 169,400 | — | — |
| 1991-12-05 | $9.50 | $10.41 | 265,400 | — | — |
| 1991-12-04 | $9.69 | $10.62 | 162,400 | — | — |
| 1991-12-03 | $9.69 | $10.62 | 157,600 | — | — |
| 1991-12-02 | $9.56 | $10.48 | 203,400 | — | — |
| 1991-11-29 | $9.63 | $10.47 | 42,800 | — | — |
| 1991-11-27 | $9.69 | $10.54 | 357,800 | — | — |
| 1991-11-26 | $9.50 | $10.34 | 239,000 | — | — |
| 1991-11-25 | $9.44 | $10.27 | 258,600 | — | — |
| 1991-11-22 | $9.38 | $10.20 | 120,600 | — | — |
| 1991-11-21 | $9.56 | $10.41 | 183,400 | — | — |
| 1991-11-20 | $9.38 | $10.20 | 569,200 | — | — |
| 1991-11-19 | $9.56 | $10.41 | 233,200 | — | — |
| 1991-11-18 | $9.56 | $10.41 | 258,200 | — | — |
| 1991-11-15 | $9.75 | $10.61 | 244,600 | — | — |
| 1991-11-14 | $9.69 | $10.54 | 118,600 | — | — |
| 1991-11-13 | $10.00 | $10.88 | 158,400 | — | — |
| 1991-11-12 | $10.25 | $11.15 | 124,400 | — | — |
| 1991-11-11 | $10.13 | $11.02 | 181,600 | — | — |
| 1991-11-08 | $10.06 | $10.95 | 170,800 | — | — |
| 1991-11-07 | $10.06 | $10.95 | 141,600 | — | — |
| 1991-11-06 | $9.88 | $10.75 | 298,200 | — | — |
| 1991-11-05 | $10.19 | $11.09 | 310,800 | — | — |
| 1991-11-04 | $9.75 | $10.61 | 137,200 | — | — |
| 1991-11-01 | $9.69 | $10.54 | 212,400 | — | — |
| 1991-10-31 | $9.69 | $10.54 | 158,600 | — | — |
| 1991-10-30 | $9.75 | $10.61 | 394,000 | — | — |
| 1991-10-29 | $9.88 | $10.75 | 230,600 | — | — |
| 1991-10-28 | $9.88 | $10.75 | 588,800 | — | — |
| 1991-10-25 | $9.69 | $10.54 | 530,600 | — | — |
| 1991-10-24 | $9.75 | $10.61 | 232,800 | — | — |
| 1991-10-23 | $9.50 | $10.34 | 250,400 | — | — |
| 1991-10-22 | $9.50 | $10.34 | 755,000 | — | — |
| 1991-10-21 | $9.88 | $10.75 | 414,800 | — | — |
| 1991-10-18 | $10.06 | $10.95 | 230,600 | — | — |
| 1991-10-17 | $10.00 | $10.88 | 326,400 | — | — |
| 1991-10-16 | $10.00 | $10.88 | 276,200 | — | — |
| 1991-10-15 | $10.50 | $11.43 | 189,600 | — | — |
| 1991-10-14 | $10.31 | $11.22 | 97,400 | — | — |
| 1991-10-11 | $10.06 | $10.95 | 34,600 | — | — |
| 1991-10-10 | $9.94 | $10.81 | 70,200 | — | — |
| 1991-10-09 | $10.06 | $10.95 | 452,600 | — | — |
| 1991-10-08 | $9.94 | $10.81 | 284,000 | — | — |
| 1991-10-07 | $10.31 | $11.22 | 239,600 | — | — |
| 1991-10-04 | $10.75 | $11.70 | 375,800 | — | — |
| 1991-10-03 | $11.00 | $11.97 | 173,200 | — | — |
| 1991-10-02 | $11.06 | $12.04 | 317,400 | — | — |
| 1991-10-01 | $11.06 | $12.04 | 384,800 | — | — |
| 1991-09-30 | $11.19 | $12.18 | 305,800 | — | — |
| 1991-09-27 | $11.06 | $12.04 | 174,400 | — | — |
| 1991-09-26 | $11.06 | $12.04 | 129,400 | — | — |
| 1991-09-25 | $11.13 | $12.11 | 171,000 | — | — |
| 1991-09-24 | $11.19 | $12.18 | 168,800 | — | — |
| 1991-09-23 | $11.06 | $12.04 | 69,400 | — | — |
| 1991-09-20 | $11.19 | $12.18 | 168,000 | — | — |
| 1991-09-19 | $11.25 | $12.24 | 191,600 | — | — |
| 1991-09-18 | $11.25 | $12.24 | 188,800 | — | — |
| 1991-09-17 | $11.13 | $12.11 | 164,600 | — | — |
| 1991-09-16 | $10.94 | $11.90 | 149,400 | — | — |
| 1991-09-13 | $10.94 | $11.90 | 228,200 | — | — |
| 1991-09-12 | $10.81 | $11.77 | 225,400 | — | — |
| 1991-09-11 | $10.94 | $11.90 | 321,800 | — | — |
| 1991-09-10 | $10.88 | $11.84 | 219,400 | — | — |
| 1991-09-09 | $10.94 | $11.90 | 186,600 | — | — |
| 1991-09-06 | $10.94 | $11.90 | 400,600 | — | — |
| 1991-09-05 | $10.88 | $11.84 | 201,000 | — | — |
| 1991-09-04 | $10.81 | $11.77 | 299,000 | — | — |
| 1991-09-03 | $10.94 | $11.90 | 100,200 | — | — |
| 1991-08-30 | $11.13 | $12.11 | 64,600 | — | — |
| 1991-08-29 | $11.31 | $12.24 | 104,400 | — | — |
| 1991-08-28 | $11.06 | $11.96 | 408,200 | — | — |
| 1991-08-27 | $10.94 | $11.83 | 178,400 | — | — |
| 1991-08-26 | $11.06 | $11.96 | 89,200 | — | — |
| 1991-08-23 | $11.06 | $11.96 | 202,600 | — | — |
| 1991-08-22 | $11.25 | $12.17 | 164,400 | — | — |
| 1991-08-21 | $11.19 | $12.10 | 82,600 | — | — |
| 1991-08-20 | $10.81 | $11.69 | 153,000 | — | — |
| 1991-08-19 | $10.81 | $11.69 | 257,600 | — | — |
| 1991-08-16 | $10.94 | $11.83 | 168,400 | — | — |
| 1991-08-15 | $11.25 | $12.17 | 169,400 | — | — |
| 1991-08-14 | $10.94 | $11.83 | 538,800 | — | — |
| 1991-08-13 | $10.94 | $11.83 | 145,800 | — | — |
| 1991-08-12 | $11.00 | $11.90 | 70,400 | — | — |
| 1991-08-09 | $11.06 | $11.96 | 254,600 | — | — |
| 1991-08-08 | $11.06 | $11.96 | 117,400 | — | — |
| 1991-08-07 | $11.00 | $11.90 | 158,400 | — | — |
| 1991-08-06 | $11.06 | $11.96 | 163,400 | — | — |
| 1991-08-05 | $10.88 | $11.76 | 114,000 | — | — |
| 1991-08-02 | $10.94 | $11.83 | 131,400 | — | — |
| 1991-08-01 | $11.13 | $12.03 | 113,800 | — | — |
| 1991-07-31 | $11.13 | $12.03 | 79,400 | — | — |
| 1991-07-30 | $11.00 | $11.90 | 370,200 | — | — |
| 1991-07-29 | $11.13 | $12.03 | 373,800 | — | — |
| 1991-07-26 | $11.00 | $11.90 | 224,400 | — | — |
| 1991-07-25 | $11.00 | $11.90 | 595,000 | — | — |
| 1991-07-24 | $11.19 | $12.10 | 111,000 | — | — |
| 1991-07-23 | $11.44 | $12.37 | 96,400 | — | — |
| 1991-07-22 | $11.31 | $12.24 | 248,600 | — | — |
| 1991-07-19 | $11.44 | $12.37 | 259,200 | — | — |
| 1991-07-18 | $11.88 | $12.84 | 178,400 | — | — |
| 1991-07-17 | $12.06 | $13.05 | 157,400 | — | — |
| 1991-07-16 | $12.06 | $13.05 | 91,000 | — | — |
| 1991-07-15 | $11.88 | $12.84 | 115,000 | — | — |
| 1991-07-12 | $12.19 | $13.18 | 141,000 | — | — |
| 1991-07-11 | $12.13 | $13.11 | 169,600 | — | — |
| 1991-07-10 | $12.19 | $13.18 | 151,200 | — | — |
| 1991-07-09 | $12.25 | $13.25 | 95,000 | — | — |
| 1991-07-08 | $12.31 | $13.32 | 92,800 | — | — |
| 1991-07-05 | $12.19 | $13.18 | 53,400 | — | — |
| 1991-07-03 | $12.19 | $13.18 | 114,200 | — | — |
| 1991-07-02 | $12.31 | $13.32 | 146,800 | — | — |
| 1991-07-01 | $12.00 | $12.98 | 154,400 | — | — |
| 1991-06-28 | $12.06 | $13.05 | 188,600 | — | — |
| 1991-06-27 | $12.13 | $13.11 | 387,000 | — | — |
| 1991-06-26 | $12.06 | $13.05 | 280,200 | — | — |
| 1991-06-25 | $12.06 | $13.05 | 250,000 | — | — |
| 1991-06-24 | $11.94 | $12.91 | 166,600 | — | — |
| 1991-06-21 | $12.44 | $13.45 | 363,000 | — | — |
| 1991-06-20 | $12.19 | $13.18 | 101,800 | — | — |
| 1991-06-19 | $12.19 | $13.18 | 79,000 | — | — |
| 1991-06-18 | $12.31 | $13.32 | 118,800 | — | — |
| 1991-06-17 | $12.13 | $13.11 | 51,400 | — | — |
| 1991-06-14 | $12.13 | $13.11 | 265,600 | — | — |
| 1991-06-13 | $12.00 | $12.98 | 158,400 | — | — |
| 1991-06-12 | $12.19 | $13.18 | 129,400 | — | — |
| 1991-06-11 | $12.25 | $13.25 | 162,800 | — | — |
| 1991-06-10 | $12.00 | $12.98 | 171,800 | — | — |
| 1991-06-07 | $12.00 | $12.98 | 75,600 | — | — |
| 1991-06-06 | $12.19 | $13.18 | 112,000 | — | — |
| 1991-06-05 | $12.13 | $13.11 | 181,600 | — | — |
| 1991-06-04 | $12.19 | $13.18 | 326,000 | — | — |
| 1991-06-03 | $11.69 | $12.64 | 210,800 | — | — |
| 1991-05-31 | $11.56 | $12.51 | 264,400 | — | — |
| 1991-05-30 | $11.38 | $12.23 | 205,400 | — | — |
| 1991-05-29 | $11.31 | $12.16 | 108,000 | — | — |
| 1991-05-28 | $11.31 | $12.16 | 108,600 | — | — |
| 1991-05-24 | $11.31 | $12.16 | 184,800 | — | — |
| 1991-05-23 | $11.06 | $11.89 | 165,600 | — | — |
| 1991-05-22 | $11.31 | $12.16 | 264,200 | — | — |
| 1991-05-21 | $11.56 | $12.43 | 202,800 | — | — |
| 1991-05-20 | $11.31 | $12.16 | 80,800 | — | — |
| 1991-05-17 | $11.31 | $12.16 | 166,000 | — | — |
| 1991-05-16 | $11.25 | $12.09 | 137,200 | — | — |
| 1991-05-15 | $11.06 | $11.89 | 182,800 | — | — |
| 1991-05-14 | $11.00 | $11.82 | 164,000 | — | — |
| 1991-05-13 | $11.06 | $11.89 | 191,600 | — | — |
| 1991-05-10 | $11.13 | $11.96 | 232,800 | — | — |
| 1991-05-09 | $11.19 | $12.03 | 146,800 | — | — |
| 1991-05-08 | $11.25 | $12.09 | 255,200 | — | — |
| 1991-05-07 | $11.44 | $12.29 | 185,600 | — | — |
| 1991-05-06 | $11.50 | $12.36 | 154,600 | — | — |
| 1991-05-03 | $11.19 | $12.03 | 130,200 | — | — |
| 1991-05-02 | $11.38 | $12.23 | 116,800 | — | — |
| 1991-05-01 | $11.25 | $12.09 | 118,000 | — | — |
| 1991-04-30 | $11.13 | $11.96 | 135,800 | — | — |
| 1991-04-29 | $11.25 | $12.09 | 200,000 | — | — |
| 1991-04-26 | $11.19 | $12.03 | 68,600 | — | — |
| 1991-04-25 | $10.94 | $11.76 | 207,400 | — | — |
| 1991-04-24 | $10.75 | $11.56 | 187,400 | — | — |
| 1991-04-23 | $10.81 | $11.62 | 235,800 | — | — |
| 1991-04-22 | $11.06 | $11.89 | 217,600 | — | — |
| 1991-04-19 | $11.19 | $12.03 | 172,400 | — | — |
| 1991-04-18 | $10.88 | $11.69 | 154,800 | — | — |
| 1991-04-17 | $10.44 | $11.22 | 197,400 | — | — |
| 1991-04-16 | $10.56 | $11.35 | 172,600 | — | — |
| 1991-04-15 | $10.31 | $11.08 | 305,000 | — | — |
| 1991-04-12 | $10.44 | $11.22 | 176,000 | — | — |
| 1991-04-11 | $10.44 | $11.22 | 230,200 | — | — |
| 1991-04-10 | $10.44 | $11.22 | 157,400 | — | — |
| 1991-04-09 | $10.75 | $11.56 | 97,400 | — | — |
| 1991-04-08 | $10.94 | $11.76 | 111,000 | — | — |
| 1991-04-05 | $10.88 | $11.69 | 139,400 | — | — |
| 1991-04-04 | $11.25 | $12.09 | 174,400 | — | — |
| 1991-04-03 | $11.00 | $11.82 | 280,400 | — | — |
| 1991-04-02 | $11.13 | $11.96 | 202,800 | — | — |
| 1991-04-01 | $11.00 | $11.82 | 72,800 | — | — |
| 1991-03-28 | $11.25 | $12.09 | 80,200 | — | — |
| 1991-03-27 | $11.25 | $12.09 | 196,400 | — | — |
| 1991-03-26 | $11.06 | $11.89 | 122,800 | — | — |
| 1991-03-25 | $11.06 | $11.89 | 185,200 | — | — |
| 1991-03-22 | $10.94 | $11.76 | 103,000 | — | — |
| 1991-03-21 | $10.88 | $11.69 | 87,600 | — | — |
| 1991-03-20 | $11.06 | $11.89 | 140,400 | — | — |
| 1991-03-19 | $11.00 | $11.82 | 115,000 | — | — |
| 1991-03-18 | $11.31 | $12.16 | 121,600 | — | — |
| 1991-03-15 | $11.00 | $11.82 | 262,200 | — | — |
| 1991-03-14 | $10.94 | $11.76 | 400,000 | — | — |
| 1991-03-13 | $11.00 | $11.82 | 636,200 | — | — |
| 1991-03-12 | $11.13 | $11.96 | 150,000 | — | — |
| 1991-03-11 | $11.31 | $12.16 | 87,800 | — | — |
| 1991-03-08 | $11.50 | $12.36 | 96,000 | — | — |
| 1991-03-07 | $11.38 | $12.23 | 208,600 | — | — |
| 1991-03-06 | $11.50 | $12.36 | 142,000 | — | — |
| 1991-03-05 | $11.56 | $12.43 | 185,600 | — | — |
| 1991-03-04 | $11.25 | $12.09 | 173,200 | — | — |
| 1991-03-01 | $11.13 | $11.96 | 214,000 | — | — |
| 1991-02-28 | $11.00 | $11.82 | 334,400 | — | — |
| 1991-02-27 | $11.31 | $12.08 | 182,400 | — | — |
| 1991-02-26 | $11.31 | $12.08 | 94,400 | — | — |
| 1991-02-25 | $11.00 | $11.75 | 111,400 | — | — |
| 1991-02-22 | $11.19 | $11.95 | 296,800 | — | — |
| 1991-02-21 | $11.13 | $11.88 | 315,600 | — | — |
| 1991-02-20 | $11.50 | $12.28 | 145,200 | — | — |
| 1991-02-19 | $12.06 | $12.89 | 371,000 | — | — |
| 1991-02-15 | $11.69 | $12.49 | 271,400 | — | — |
| 1991-02-14 | $11.50 | $12.28 | 471,200 | — | — |
| 1991-02-13 | $12.25 | $13.09 | 456,000 | — | — |
| 1991-02-12 | $11.94 | $12.75 | 348,200 | — | — |
| 1991-02-11 | $12.44 | $13.29 | 326,800 | — | — |
| 1991-02-08 | $12.13 | $12.95 | 332,000 | — | — |
| 1991-02-07 | $11.94 | $12.75 | 264,000 | — | — |
| 1991-02-06 | $11.69 | $12.49 | 534,200 | — | — |
| 1991-02-05 | $11.88 | $12.69 | 304,200 | — | — |
| 1991-02-04 | $11.38 | $12.15 | 616,200 | — | — |
| 1991-02-01 | $11.13 | $11.88 | 412,200 | — | — |
| 1991-01-31 | $11.31 | $12.08 | 227,000 | — | — |
| 1991-01-30 | $11.44 | $12.22 | 403,800 | — | — |
| 1991-01-29 | $11.00 | $11.75 | 310,200 | — | — |
| 1991-01-28 | $11.31 | $12.08 | 249,400 | — | — |
| 1991-01-25 | $11.19 | $11.95 | 256,600 | — | — |
| 1991-01-24 | $11.06 | $11.82 | 363,000 | — | — |
| 1991-01-23 | $10.44 | $11.15 | 281,000 | — | — |
| 1991-01-22 | $10.56 | $11.28 | 79,400 | — | — |
| 1991-01-21 | $10.75 | $11.48 | 165,000 | — | — |
| 1991-01-18 | $10.88 | $11.62 | 235,400 | — | — |
| 1991-01-17 | $10.25 | $10.95 | 453,800 | — | — |
| 1991-01-16 | $10.19 | $10.88 | 123,600 | — | — |
| 1991-01-15 | $10.44 | $11.15 | 79,600 | — | — |
| 1991-01-14 | $10.00 | $10.68 | 67,200 | — | — |
| 1991-01-11 | $10.13 | $10.82 | 72,600 | — | — |
| 1991-01-10 | $10.13 | $10.82 | 230,600 | — | — |
| 1991-01-09 | $9.94 | $10.62 | 413,400 | — | — |
| 1991-01-08 | $10.69 | $11.42 | 375,600 | — | — |
| 1991-01-07 | $10.81 | $11.55 | 345,200 | — | — |
| 1991-01-04 | $11.19 | $11.95 | 450,000 | — | — |
| 1991-01-03 | $10.88 | $11.62 | 299,600 | — | — |
| 1991-01-02 | $10.56 | $11.28 | 502,600 | — | — |