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
- 1973-02-21 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 | $11.00 | $15.72 | 207,200 | — | — |
| 1991-12-30 | $10.94 | $15.63 | 241,600 | — | — |
| 1991-12-27 | $10.84 | $15.50 | 150,400 | — | — |
| 1991-12-26 | $10.84 | $15.50 | 50,400 | — | — |
| 1991-12-24 | $10.81 | $15.46 | 72,000 | — | — |
| 1991-12-23 | $10.78 | $15.41 | 173,200 | — | — |
| 1991-12-20 | $10.47 | $14.96 | 252,800 | — | — |
| 1991-12-19 | $10.38 | $14.83 | 427,200 | — | — |
| 1991-12-18 | $10.41 | $14.88 | 147,200 | — | — |
| 1991-12-17 | $10.47 | $14.96 | 118,400 | — | — |
| 1991-12-16 | $10.44 | $14.92 | 136,800 | — | — |
| 1991-12-13 | $10.47 | $14.96 | 151,200 | — | — |
| 1991-12-12 | $10.47 | $14.96 | 61,600 | — | — |
| 1991-12-11 | $10.50 | $15.01 | 102,800 | — | — |
| 1991-12-10 | $10.41 | $14.88 | 80,400 | — | — |
| 1991-12-09 | $10.41 | $14.88 | 197,200 | — | — |
| 1991-12-06 | $10.28 | $14.70 | 146,800 | — | — |
| 1991-12-05 | $10.31 | $14.74 | 46,000 | — | — |
| 1991-12-04 | $10.31 | $14.74 | 132,400 | — | — |
| 1991-12-03 | $10.28 | $14.70 | 392,000 | — | — |
| 1991-12-02 | $10.22 | $14.61 | 244,000 | — | — |
| 1991-11-29 | $10.13 | $14.47 | 269,600 | — | — |
| 1991-11-27 | $10.13 | $14.47 | 38,800 | — | — |
| 1991-11-26 | $10.13 | $14.47 | 67,600 | — | — |
| 1991-11-25 | $10.13 | $14.47 | 33,600 | — | — |
| 1991-11-22 | $10.16 | $14.52 | 55,600 | — | — |
| 1991-11-21 | $10.19 | $14.56 | 132,400 | — | — |
| 1991-11-20 | $10.16 | $14.52 | 47,200 | — | — |
| 1991-11-19 | $10.16 | $14.52 | 48,000 | — | — |
| 1991-11-18 | $10.22 | $14.61 | 74,800 | — | — |
| 1991-11-15 | $10.22 | $14.61 | 62,000 | — | — |
| 1991-11-14 | $10.22 | $14.61 | 60,800 | — | — |
| 1991-11-13 | $10.19 | $14.56 | 80,800 | — | — |
| 1991-11-12 | $10.22 | $14.61 | 74,000 | — | — |
| 1991-11-11 | $10.19 | $14.56 | 77,200 | — | — |
| 1991-11-08 | $10.22 | $14.61 | 110,800 | — | — |
| 1991-11-07 | $10.19 | $14.56 | 235,200 | — | — |
| 1991-11-06 | $10.13 | $14.47 | 346,400 | — | — |
| 1991-11-05 | $10.06 | $14.38 | 90,800 | — | — |
| 1991-11-04 | $10.06 | $14.38 | 203,600 | — | — |
| 1991-11-01 | $10.09 | $14.43 | 312,400 | — | — |
| 1991-10-31 | $10.06 | $14.38 | 81,600 | — | — |
| 1991-10-30 | $10.09 | $14.43 | 756,400 | — | — |
| 1991-10-29 | $9.91 | $14.16 | 130,800 | — | — |
| 1991-10-28 | $9.81 | $14.03 | 119,600 | — | — |
| 1991-10-25 | $9.75 | $13.94 | 83,600 | — | — |
| 1991-10-24 | $9.72 | $13.89 | 126,000 | — | — |
| 1991-10-23 | $9.69 | $13.85 | 76,000 | — | — |
| 1991-10-22 | $9.66 | $13.80 | 242,400 | — | — |
| 1991-10-21 | $9.63 | $13.76 | 423,600 | — | — |
| 1991-10-18 | $9.63 | $13.76 | 104,400 | — | — |
| 1991-10-17 | $9.63 | $13.76 | 541,200 | — | — |
| 1991-10-16 | $9.63 | $13.76 | 204,000 | — | — |
| 1991-10-15 | $9.72 | $13.89 | 186,800 | — | — |
| 1991-10-14 | $9.78 | $13.98 | 113,600 | — | — |
| 1991-10-11 | $9.84 | $14.07 | 190,000 | — | — |
| 1991-10-10 | $9.97 | $14.25 | 126,400 | — | — |
| 1991-10-09 | $10.03 | $14.34 | 98,800 | — | — |
| 1991-10-08 | $10.06 | $14.38 | 78,800 | — | — |
| 1991-10-07 | $10.06 | $14.38 | 152,400 | — | — |
| 1991-10-04 | $10.09 | $14.43 | 371,600 | — | — |
| 1991-10-03 | $10.34 | $14.56 | 130,400 | — | — |
| 1991-10-02 | $10.41 | $14.64 | 204,400 | — | — |
| 1991-10-01 | $10.44 | $14.69 | 334,000 | — | — |
| 1991-09-30 | $10.47 | $14.73 | 216,800 | — | — |
| 1991-09-27 | $10.44 | $14.69 | 338,800 | — | — |
| 1991-09-26 | $10.31 | $14.51 | 304,800 | — | — |
| 1991-09-25 | $10.31 | $14.51 | 373,600 | — | — |
| 1991-09-24 | $10.25 | $14.42 | 198,000 | — | — |
| 1991-09-23 | $10.25 | $14.42 | 66,000 | — | — |
| 1991-09-20 | $10.22 | $14.38 | 526,000 | — | — |
| 1991-09-19 | $10.13 | $14.25 | 221,600 | — | — |
| 1991-09-18 | $10.13 | $14.25 | 62,800 | — | — |
| 1991-09-17 | $10.09 | $14.20 | 98,000 | — | — |
| 1991-09-16 | $10.13 | $14.25 | 76,000 | — | — |
| 1991-09-13 | $10.03 | $14.12 | 161,200 | — | — |
| 1991-09-12 | $10.03 | $14.12 | 346,000 | — | — |
| 1991-09-11 | $10.00 | $14.07 | 288,400 | — | — |
| 1991-09-10 | $9.97 | $14.03 | 57,600 | — | — |
| 1991-09-09 | $9.97 | $14.03 | 57,600 | — | — |
| 1991-09-06 | $9.97 | $14.03 | 417,200 | — | — |
| 1991-09-05 | $9.91 | $13.94 | 141,200 | — | — |
| 1991-09-04 | $9.91 | $13.94 | 102,800 | — | — |
| 1991-09-03 | $9.91 | $13.94 | 152,800 | — | — |
| 1991-08-30 | $9.97 | $14.03 | 44,400 | — | — |
| 1991-08-29 | $9.94 | $13.98 | 70,800 | — | — |
| 1991-08-28 | $9.94 | $13.98 | 113,600 | — | — |
| 1991-08-27 | $9.84 | $13.85 | 84,000 | — | — |
| 1991-08-26 | $9.84 | $13.85 | 134,000 | — | — |
| 1991-08-23 | $9.88 | $13.90 | 342,800 | — | — |
| 1991-08-22 | $9.75 | $13.72 | 124,400 | — | — |
| 1991-08-21 | $9.72 | $13.68 | 75,600 | — | — |
| 1991-08-20 | $9.56 | $13.46 | 344,000 | — | — |
| 1991-08-19 | $9.59 | $13.50 | 110,000 | — | — |
| 1991-08-16 | $9.59 | $13.50 | 80,400 | — | — |
| 1991-08-15 | $9.63 | $13.54 | 51,600 | — | — |
| 1991-08-14 | $9.63 | $13.54 | 95,200 | — | — |
| 1991-08-13 | $9.63 | $13.54 | 184,000 | — | — |
| 1991-08-12 | $9.59 | $13.50 | 78,400 | — | — |
| 1991-08-09 | $9.56 | $13.46 | 73,600 | — | — |
| 1991-08-08 | $9.59 | $13.50 | 144,000 | — | — |
| 1991-08-07 | $9.59 | $13.50 | 180,400 | — | — |
| 1991-08-06 | $9.56 | $13.46 | 198,800 | — | — |
| 1991-08-05 | $9.47 | $13.32 | 310,000 | — | — |
| 1991-08-02 | $9.50 | $13.37 | 66,800 | — | — |
| 1991-08-01 | $9.44 | $13.28 | 214,000 | — | — |
| 1991-07-31 | $9.47 | $13.32 | 725,200 | — | — |
| 1991-07-30 | $9.44 | $13.28 | 289,600 | — | — |
| 1991-07-29 | $9.34 | $13.15 | 330,000 | — | — |
| 1991-07-26 | $9.25 | $13.02 | 53,600 | — | — |
| 1991-07-25 | $9.19 | $12.93 | 652,800 | — | — |
| 1991-07-24 | $9.22 | $12.97 | 35,200 | — | — |
| 1991-07-23 | $9.25 | $13.02 | 40,000 | — | — |
| 1991-07-22 | $9.28 | $13.06 | 50,000 | — | — |
| 1991-07-19 | $9.34 | $13.15 | 32,000 | — | — |
| 1991-07-18 | $9.31 | $13.10 | 112,800 | — | — |
| 1991-07-17 | $9.34 | $13.15 | 38,800 | — | — |
| 1991-07-16 | $9.31 | $13.10 | 65,600 | — | — |
| 1991-07-15 | $9.34 | $13.15 | 296,800 | — | — |
| 1991-07-12 | $9.19 | $12.93 | 302,800 | — | — |
| 1991-07-11 | $9.22 | $12.97 | 458,400 | — | — |
| 1991-07-10 | $9.25 | $13.02 | 144,400 | — | — |
| 1991-07-09 | $9.22 | $12.97 | 182,400 | — | — |
| 1991-07-08 | $9.25 | $13.02 | 218,800 | — | — |
| 1991-07-05 | $9.34 | $13.15 | 805,600 | — | — |
| 1991-07-03 | $9.31 | $13.10 | 733,600 | — | — |
| 1991-07-02 | $9.53 | $13.19 | 114,400 | — | — |
| 1991-07-01 | $9.53 | $13.19 | 261,200 | — | — |
| 1991-06-28 | $9.44 | $13.06 | 72,400 | — | — |
| 1991-06-27 | $9.50 | $13.14 | 114,800 | — | — |
| 1991-06-26 | $9.41 | $13.01 | 159,200 | — | — |
| 1991-06-25 | $9.38 | $12.97 | 326,400 | — | — |
| 1991-06-24 | $9.38 | $12.97 | 387,600 | — | — |
| 1991-06-21 | $9.47 | $13.10 | 58,000 | — | — |
| 1991-06-20 | $9.41 | $13.01 | 209,200 | — | — |
| 1991-06-19 | $9.50 | $13.14 | 166,800 | — | — |
| 1991-06-18 | $9.53 | $13.19 | 391,200 | — | — |
| 1991-06-17 | $9.47 | $13.10 | 448,000 | — | — |
| 1991-06-14 | $9.50 | $13.14 | 171,200 | — | — |
| 1991-06-13 | $9.50 | $13.14 | 646,400 | — | — |
| 1991-06-12 | $9.53 | $13.19 | 318,400 | — | — |
| 1991-06-11 | $9.63 | $13.31 | 78,000 | — | — |
| 1991-06-10 | $9.50 | $13.14 | 35,200 | — | — |
| 1991-06-07 | $9.47 | $13.10 | 93,200 | — | — |
| 1991-06-06 | $9.50 | $13.14 | 150,400 | — | — |
| 1991-06-05 | $9.38 | $12.97 | 86,400 | — | — |
| 1991-06-04 | $9.38 | $12.97 | 141,200 | — | — |
| 1991-06-03 | $9.38 | $12.97 | 561,600 | — | — |
| 1991-05-31 | $9.25 | $12.80 | 317,200 | — | — |
| 1991-05-30 | $9.25 | $12.80 | 462,400 | — | — |
| 1991-05-29 | $9.44 | $13.06 | 177,200 | — | — |
| 1991-05-28 | $9.41 | $13.01 | 270,000 | — | — |
| 1991-05-24 | $9.44 | $13.06 | 213,600 | — | — |
| 1991-05-23 | $9.56 | $13.23 | 556,000 | — | — |
| 1991-05-22 | $9.72 | $13.44 | 766,800 | — | — |
| 1991-05-21 | $9.94 | $13.75 | 334,800 | — | — |
| 1991-05-20 | $9.97 | $13.79 | 93,200 | — | — |
| 1991-05-17 | $10.00 | $13.83 | 84,800 | — | — |
| 1991-05-16 | $10.03 | $13.88 | 78,800 | — | — |
| 1991-05-15 | $9.97 | $13.79 | 205,600 | — | — |
| 1991-05-14 | $10.03 | $13.88 | 124,800 | — | — |
| 1991-05-13 | $10.06 | $13.92 | 76,800 | — | — |
| 1991-05-10 | $10.09 | $13.96 | 39,600 | — | — |
| 1991-05-09 | $10.13 | $14.01 | 95,200 | — | — |
| 1991-05-08 | $10.06 | $13.92 | 342,000 | — | — |
| 1991-05-07 | $10.09 | $13.96 | 41,600 | — | — |
| 1991-05-06 | $10.09 | $13.96 | 49,200 | — | — |
| 1991-05-03 | $10.06 | $13.92 | 140,400 | — | — |
| 1991-05-02 | $10.09 | $13.96 | 580,800 | — | — |
| 1991-05-01 | $9.97 | $13.79 | 92,800 | — | — |
| 1991-04-30 | $9.94 | $13.75 | 155,200 | — | — |
| 1991-04-29 | $9.94 | $13.75 | 320,800 | — | — |
| 1991-04-26 | $9.91 | $13.70 | 106,800 | — | — |
| 1991-04-25 | $9.94 | $13.75 | 36,000 | — | — |
| 1991-04-24 | $9.91 | $13.70 | 150,800 | — | — |
| 1991-04-23 | $9.81 | $13.57 | 133,200 | — | — |
| 1991-04-22 | $9.78 | $13.53 | 86,000 | — | — |
| 1991-04-19 | $9.88 | $13.66 | 48,400 | — | — |
| 1991-04-18 | $9.94 | $13.75 | 44,800 | — | — |
| 1991-04-17 | $10.09 | $13.96 | 59,200 | — | — |
| 1991-04-16 | $10.06 | $13.92 | 83,600 | — | — |
| 1991-04-15 | $10.00 | $13.83 | 81,600 | — | — |
| 1991-04-12 | $9.97 | $13.79 | 60,400 | — | — |
| 1991-04-11 | $9.94 | $13.75 | 231,600 | — | — |
| 1991-04-10 | $9.84 | $13.62 | 32,800 | — | — |
| 1991-04-09 | $9.84 | $13.62 | 45,600 | — | — |
| 1991-04-08 | $9.88 | $13.66 | 28,000 | — | — |
| 1991-04-05 | $9.88 | $13.66 | 714,400 | — | — |
| 1991-04-04 | $9.91 | $13.70 | 920,000 | — | — |
| 1991-04-03 | $10.06 | $13.70 | 198,800 | — | — |
| 1991-04-02 | $10.13 | $13.78 | 155,600 | — | — |
| 1991-04-01 | $9.97 | $13.57 | 107,200 | — | — |
| 1991-03-28 | $9.91 | $13.48 | 55,200 | — | — |
| 1991-03-27 | $9.91 | $13.48 | 40,000 | — | — |
| 1991-03-26 | $10.00 | $13.61 | 116,800 | — | — |
| 1991-03-25 | $9.97 | $13.57 | 61,200 | — | — |
| 1991-03-22 | $9.84 | $13.40 | 26,800 | — | — |
| 1991-03-21 | $9.81 | $13.36 | 26,000 | — | — |
| 1991-03-20 | $9.75 | $13.27 | 29,600 | — | — |
| 1991-03-19 | $9.72 | $13.23 | 70,400 | — | — |
| 1991-03-18 | $9.75 | $13.27 | 308,400 | — | — |
| 1991-03-15 | $9.81 | $13.36 | 251,200 | — | — |
| 1991-03-14 | $9.75 | $13.27 | 253,200 | — | — |
| 1991-03-13 | $9.78 | $13.31 | 36,000 | — | — |
| 1991-03-12 | $9.78 | $13.31 | 254,000 | — | — |
| 1991-03-11 | $9.69 | $13.19 | 34,800 | — | — |
| 1991-03-08 | $9.69 | $13.19 | 47,600 | — | — |
| 1991-03-07 | $9.69 | $13.19 | 34,800 | — | — |
| 1991-03-06 | $9.69 | $13.19 | 84,400 | — | — |
| 1991-03-05 | $9.75 | $13.27 | 111,200 | — | — |
| 1991-03-04 | $9.66 | $13.14 | 60,000 | — | — |
| 1991-03-01 | $9.69 | $13.19 | 76,400 | — | — |
| 1991-02-28 | $9.69 | $13.19 | 130,000 | — | — |
| 1991-02-27 | $9.88 | $13.44 | 164,000 | — | — |
| 1991-02-26 | $9.81 | $13.36 | 76,400 | — | — |
| 1991-02-25 | $9.94 | $13.53 | 44,400 | — | — |
| 1991-02-22 | $9.97 | $13.57 | 254,000 | — | — |
| 1991-02-21 | $9.81 | $13.36 | 52,000 | — | — |
| 1991-02-20 | $9.84 | $13.40 | 103,200 | — | — |
| 1991-02-19 | $9.91 | $13.48 | 67,600 | — | — |
| 1991-02-15 | $9.94 | $13.53 | 157,200 | — | — |
| 1991-02-14 | $9.94 | $13.53 | 114,800 | — | — |
| 1991-02-13 | $9.97 | $13.57 | 121,200 | — | — |
| 1991-02-12 | $10.03 | $13.65 | 235,200 | — | — |
| 1991-02-11 | $9.97 | $13.57 | 74,000 | — | — |
| 1991-02-08 | $9.84 | $13.40 | 157,600 | — | — |
| 1991-02-07 | $9.75 | $13.27 | 352,000 | — | — |
| 1991-02-06 | $9.69 | $13.19 | 249,200 | — | — |
| 1991-02-05 | $9.56 | $13.02 | 196,400 | — | — |
| 1991-02-04 | $9.44 | $12.85 | 54,000 | — | — |
| 1991-02-01 | $9.41 | $12.80 | 126,400 | — | — |
| 1991-01-31 | $9.34 | $12.72 | 285,200 | — | — |
| 1991-01-30 | $9.28 | $12.63 | 205,600 | — | — |
| 1991-01-29 | $9.28 | $12.63 | 202,000 | — | — |
| 1991-01-28 | $9.31 | $12.68 | 50,400 | — | — |
| 1991-01-25 | $9.34 | $12.72 | 248,800 | — | — |
| 1991-01-24 | $9.34 | $12.72 | 190,400 | — | — |
| 1991-01-23 | $9.31 | $12.68 | 44,400 | — | — |
| 1991-01-22 | $9.34 | $12.72 | 801,600 | — | — |
| 1991-01-21 | $9.41 | $12.80 | 47,200 | — | — |
| 1991-01-18 | $9.41 | $12.80 | 44,000 | — | — |
| 1991-01-17 | $9.41 | $12.80 | 91,600 | — | — |
| 1991-01-16 | $9.28 | $12.63 | 27,600 | — | — |
| 1991-01-15 | $9.25 | $12.59 | 70,000 | — | — |
| 1991-01-14 | $9.22 | $12.55 | 226,400 | — | — |
| 1991-01-11 | $9.34 | $12.72 | 72,400 | — | — |
| 1991-01-10 | $9.38 | $12.76 | 132,400 | — | — |
| 1991-01-09 | $9.34 | $12.72 | 44,800 | — | — |
| 1991-01-08 | $9.38 | $12.76 | 310,800 | — | — |
| 1991-01-07 | $9.47 | $12.89 | 866,000 | — | — |
| 1991-01-04 | $9.53 | $12.97 | 820,800 | — | — |
| 1991-01-03 | $9.69 | $12.97 | 696,400 | — | — |
| 1991-01-02 | $9.72 | $13.01 | 228,000 | — | — |