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 | $12.82 | $15.71 | 97,650 | — | — |
| 1991-12-30 | $12.78 | $15.66 | 105,840 | — | — |
| 1991-12-27 | $12.78 | $15.66 | 117,810 | — | — |
| 1991-12-26 | $12.78 | $15.66 | 91,035 | — | — |
| 1991-12-24 | $12.86 | $15.76 | 51,975 | — | — |
| 1991-12-23 | $12.86 | $15.76 | 128,520 | — | — |
| 1991-12-20 | $12.46 | $15.27 | 118,440 | — | — |
| 1991-12-19 | $12.30 | $15.08 | 42,210 | — | — |
| 1991-12-18 | $12.22 | $14.98 | 65,205 | — | — |
| 1991-12-17 | $12.30 | $15.08 | 125,685 | — | — |
| 1991-12-16 | $12.10 | $14.83 | 51,345 | — | — |
| 1991-12-13 | $12.06 | $14.78 | 52,290 | — | — |
| 1991-12-12 | $11.75 | $14.39 | 178,605 | — | — |
| 1991-12-11 | $11.75 | $14.39 | 132,615 | — | — |
| 1991-12-10 | $11.71 | $14.35 | 131,985 | — | — |
| 1991-12-09 | $11.79 | $14.44 | 110,250 | — | — |
| 1991-12-06 | $11.79 | $14.44 | 72,450 | — | — |
| 1991-12-05 | $11.87 | $14.54 | 249,795 | — | — |
| 1991-12-04 | $11.90 | $14.59 | 257,985 | — | — |
| 1991-12-03 | $11.94 | $14.64 | 550,620 | — | — |
| 1991-12-02 | $12.94 | $15.85 | 69,300 | — | — |
| 1991-11-29 | $13.10 | $16.05 | 70,560 | — | — |
| 1991-11-27 | $13.53 | $16.58 | 17,640 | — | — |
| 1991-11-26 | $13.53 | $16.58 | 72,765 | — | — |
| 1991-11-25 | $13.57 | $16.63 | 148,995 | — | — |
| 1991-11-22 | $13.69 | $16.78 | 41,265 | — | — |
| 1991-11-21 | $13.93 | $17.07 | 37,800 | — | — |
| 1991-11-20 | $14.21 | $17.41 | 29,295 | — | — |
| 1991-11-19 | $14.56 | $17.85 | 97,020 | — | — |
| 1991-11-18 | $14.64 | $17.95 | 118,755 | — | — |
| 1991-11-15 | $14.96 | $18.33 | 218,925 | — | — |
| 1991-11-14 | $15.08 | $18.48 | 250,425 | — | — |
| 1991-11-13 | $14.68 | $17.99 | 76,860 | — | — |
| 1991-11-12 | $14.68 | $17.99 | 40,950 | — | — |
| 1991-11-11 | $14.44 | $17.70 | 47,880 | — | — |
| 1991-11-08 | $14.25 | $17.46 | 44,730 | — | — |
| 1991-11-07 | $14.21 | $17.41 | 50,400 | — | — |
| 1991-11-06 | $14.13 | $17.31 | 52,290 | — | — |
| 1991-11-05 | $14.13 | $17.31 | 26,460 | — | — |
| 1991-11-04 | $14.37 | $17.39 | 160,020 | — | — |
| 1991-11-01 | $14.29 | $17.29 | 25,200 | — | — |
| 1991-10-31 | $14.33 | $17.34 | 46,305 | — | — |
| 1991-10-30 | $14.21 | $17.20 | 57,330 | — | — |
| 1991-10-29 | $14.01 | $16.96 | 38,115 | — | — |
| 1991-10-28 | $13.81 | $16.72 | 33,390 | — | — |
| 1991-10-25 | $13.81 | $16.72 | 50,085 | — | — |
| 1991-10-24 | $14.05 | $17.01 | 31,815 | — | — |
| 1991-10-23 | $14.09 | $17.05 | 106,470 | — | — |
| 1991-10-22 | $14.33 | $17.34 | 44,730 | — | — |
| 1991-10-21 | $14.56 | $17.63 | 35,910 | — | — |
| 1991-10-18 | $14.72 | $17.82 | 76,860 | — | — |
| 1991-10-17 | $14.52 | $17.58 | 92,295 | — | — |
| 1991-10-16 | $14.09 | $17.05 | 189,945 | — | — |
| 1991-10-15 | $13.65 | $16.53 | 131,355 | — | — |
| 1991-10-14 | $13.97 | $16.91 | 28,665 | — | — |
| 1991-10-11 | $14.09 | $17.05 | 30,240 | — | — |
| 1991-10-10 | $14.13 | $17.10 | 74,340 | — | — |
| 1991-10-09 | $14.09 | $17.05 | 105,210 | — | — |
| 1991-10-08 | $14.29 | $17.29 | 48,825 | — | — |
| 1991-10-07 | $14.37 | $17.39 | 33,705 | — | — |
| 1991-10-04 | $14.56 | $17.63 | 27,090 | — | — |
| 1991-10-03 | $14.80 | $17.92 | 30,555 | — | — |
| 1991-10-02 | $14.76 | $17.87 | 27,720 | — | — |
| 1991-10-01 | $14.88 | $18.02 | 22,680 | — | — |
| 1991-09-30 | $15.04 | $18.21 | 144,900 | — | — |
| 1991-09-27 | $14.76 | $17.87 | 52,920 | — | — |
| 1991-09-26 | $14.72 | $17.82 | 105,525 | — | — |
| 1991-09-25 | $14.92 | $18.06 | 96,075 | — | — |
| 1991-09-24 | $14.92 | $18.06 | 380,205 | — | — |
| 1991-09-23 | $15.44 | $18.69 | 107,730 | — | — |
| 1991-09-20 | $15.67 | $18.98 | 32,760 | — | — |
| 1991-09-19 | $15.87 | $19.22 | 120,645 | — | — |
| 1991-09-18 | $15.79 | $19.12 | 32,130 | — | — |
| 1991-09-17 | $15.87 | $19.22 | 182,070 | — | — |
| 1991-09-16 | $15.60 | $18.88 | 118,125 | — | — |
| 1991-09-13 | $15.95 | $19.31 | 31,815 | — | — |
| 1991-09-12 | $15.99 | $19.36 | 120,960 | — | — |
| 1991-09-11 | $15.83 | $19.17 | 166,950 | — | — |
| 1991-09-10 | $16.31 | $19.74 | 93,555 | — | — |
| 1991-09-09 | $16.51 | $19.98 | 30,240 | — | — |
| 1991-09-06 | $16.47 | $19.94 | 96,075 | — | — |
| 1991-09-05 | $16.43 | $19.89 | 78,435 | — | — |
| 1991-09-04 | $16.59 | $20.08 | 108,675 | — | — |
| 1991-09-03 | $16.87 | $20.42 | 120,960 | — | — |
| 1991-08-30 | $16.94 | $20.51 | 86,625 | — | — |
| 1991-08-29 | $16.90 | $20.47 | 47,250 | — | — |
| 1991-08-28 | $16.98 | $20.56 | 91,980 | — | — |
| 1991-08-27 | $17.02 | $20.61 | 124,740 | — | — |
| 1991-08-26 | $16.83 | $20.37 | 167,265 | — | — |
| 1991-08-23 | $16.90 | $20.47 | 134,190 | — | — |
| 1991-08-22 | $16.51 | $19.98 | 164,430 | — | — |
| 1991-08-21 | $16.23 | $19.65 | 392,805 | — | — |
| 1991-08-20 | $15.91 | $19.26 | 300,195 | — | — |
| 1991-08-19 | $15.87 | $19.22 | 253,260 | — | — |
| 1991-08-16 | $16.03 | $19.41 | 174,510 | — | — |
| 1991-08-15 | $16.31 | $19.74 | 49,455 | — | — |
| 1991-08-14 | $16.31 | $19.74 | 87,255 | — | — |
| 1991-08-13 | $16.31 | $19.74 | 36,225 | — | — |
| 1991-08-12 | $16.31 | $19.74 | 34,650 | — | — |
| 1991-08-09 | $16.63 | $20.13 | 143,640 | — | — |
| 1991-08-08 | $16.35 | $19.79 | 38,115 | — | — |
| 1991-08-07 | $16.27 | $19.70 | 108,675 | — | — |
| 1991-08-06 | $15.83 | $19.17 | 94,500 | — | — |
| 1991-08-05 | $15.91 | $19.26 | 41,895 | — | — |
| 1991-08-02 | $16.35 | $19.58 | 40,635 | — | — |
| 1991-08-01 | $16.23 | $19.44 | 100,485 | — | — |
| 1991-07-31 | $16.35 | $19.58 | 53,550 | — | — |
| 1991-07-30 | $16.11 | $19.30 | 36,225 | — | — |
| 1991-07-29 | $16.27 | $19.49 | 24,255 | — | — |
| 1991-07-26 | $16.35 | $19.58 | 89,775 | — | — |
| 1991-07-25 | $16.19 | $19.39 | 108,045 | — | — |
| 1991-07-24 | $15.99 | $19.15 | 242,235 | — | — |
| 1991-07-23 | $15.91 | $19.06 | 106,155 | — | — |
| 1991-07-22 | $15.87 | $19.01 | 129,150 | — | — |
| 1991-07-19 | $15.40 | $18.44 | 199,080 | — | — |
| 1991-07-18 | $15.24 | $18.25 | 88,830 | — | — |
| 1991-07-17 | $15.16 | $18.16 | 133,560 | — | — |
| 1991-07-16 | $15.44 | $18.49 | 72,450 | — | — |
| 1991-07-15 | $15.87 | $19.01 | 126,315 | — | — |
| 1991-07-12 | $15.71 | $18.82 | 55,125 | — | — |
| 1991-07-11 | $15.67 | $18.77 | 205,695 | — | — |
| 1991-07-10 | $15.63 | $18.73 | 145,845 | — | — |
| 1991-07-09 | $15.87 | $19.01 | 333,270 | — | — |
| 1991-07-08 | $15.71 | $18.82 | 123,480 | — | — |
| 1991-07-05 | $15.83 | $18.96 | 69,300 | — | — |
| 1991-07-03 | $15.75 | $18.87 | 39,060 | — | — |
| 1991-07-02 | $15.95 | $19.11 | 42,840 | — | — |
| 1991-07-01 | $16.11 | $19.30 | 311,220 | — | — |
| 1991-06-28 | $15.67 | $18.77 | 84,105 | — | — |
| 1991-06-27 | $15.71 | $18.82 | 59,535 | — | — |
| 1991-06-26 | $15.67 | $18.77 | 120,960 | — | — |
| 1991-06-25 | $15.48 | $18.54 | 488,565 | — | — |
| 1991-06-24 | $16.63 | $19.91 | 420,525 | — | — |
| 1991-06-21 | $16.67 | $19.96 | 265,545 | — | — |
| 1991-06-20 | $16.27 | $19.49 | 202,230 | — | — |
| 1991-06-19 | $15.91 | $19.06 | 138,285 | — | — |
| 1991-06-18 | $16.23 | $19.44 | 563,850 | — | — |
| 1991-06-17 | $15.75 | $18.87 | 319,095 | — | — |
| 1991-06-14 | $15.71 | $18.82 | 89,460 | — | — |
| 1991-06-13 | $15.56 | $18.63 | 116,550 | — | — |
| 1991-06-12 | $15.36 | $18.39 | 92,925 | — | — |
| 1991-06-11 | $15.75 | $18.87 | 86,625 | — | — |
| 1991-06-10 | $15.67 | $18.77 | 78,750 | — | — |
| 1991-06-07 | $15.83 | $18.96 | 68,040 | — | — |
| 1991-06-06 | $15.63 | $18.73 | 139,860 | — | — |
| 1991-06-05 | $15.91 | $19.06 | 168,840 | — | — |
| 1991-06-04 | $15.87 | $19.01 | 229,635 | — | — |
| 1991-06-03 | $15.75 | $18.87 | 116,235 | — | — |
| 1991-05-31 | $15.67 | $18.77 | 148,995 | — | — |
| 1991-05-30 | $15.63 | $18.73 | 143,640 | — | — |
| 1991-05-29 | $14.96 | $17.92 | 499,275 | — | — |
| 1991-05-28 | $14.96 | $17.92 | 172,935 | — | — |
| 1991-05-24 | $14.68 | $17.59 | 107,730 | — | — |
| 1991-05-23 | $14.37 | $17.20 | 93,240 | — | — |
| 1991-05-22 | $14.37 | $17.20 | 67,095 | — | — |
| 1991-05-21 | $14.33 | $17.16 | 65,835 | — | — |
| 1991-05-20 | $14.44 | $17.30 | 187,740 | — | — |
| 1991-05-17 | $14.56 | $17.44 | 229,950 | — | — |
| 1991-05-16 | $14.60 | $17.49 | 48,510 | — | — |
| 1991-05-15 | $14.56 | $17.44 | 38,115 | — | — |
| 1991-05-14 | $14.76 | $17.68 | 70,875 | — | — |
| 1991-05-13 | $14.84 | $17.78 | 194,040 | — | — |
| 1991-05-10 | $14.84 | $17.78 | 97,020 | — | — |
| 1991-05-09 | $14.92 | $17.87 | 134,190 | — | — |
| 1991-05-08 | $14.68 | $17.59 | 168,525 | — | — |
| 1991-05-07 | $14.40 | $17.25 | 150,570 | — | — |
| 1991-05-06 | $13.97 | $16.73 | 51,660 | — | — |
| 1991-05-03 | $14.13 | $16.71 | 145,845 | — | — |
| 1991-05-02 | $14.13 | $16.71 | 30,555 | — | — |
| 1991-05-01 | $14.17 | $16.76 | 61,740 | — | — |
| 1991-04-30 | $14.25 | $16.85 | 407,610 | — | — |
| 1991-04-29 | $14.29 | $16.90 | 456,750 | — | — |
| 1991-04-26 | $14.05 | $16.62 | 517,860 | — | — |
| 1991-04-25 | $14.13 | $16.71 | 65,520 | — | — |
| 1991-04-24 | $14.25 | $16.85 | 148,365 | — | — |
| 1991-04-23 | $14.17 | $16.76 | 229,320 | — | — |
| 1991-04-22 | $14.13 | $16.71 | 161,595 | — | — |
| 1991-04-19 | $13.89 | $16.43 | 60,480 | — | — |
| 1991-04-18 | $13.89 | $16.43 | 102,375 | — | — |
| 1991-04-17 | $13.69 | $16.19 | 81,900 | — | — |
| 1991-04-16 | $13.65 | $16.15 | 159,705 | — | — |
| 1991-04-15 | $12.98 | $15.35 | 96,075 | — | — |
| 1991-04-12 | $12.98 | $15.35 | 101,745 | — | — |
| 1991-04-11 | $12.94 | $15.30 | 49,140 | — | — |
| 1991-04-10 | $13.25 | $15.68 | 83,790 | — | — |
| 1991-04-09 | $13.29 | $15.72 | 66,780 | — | — |
| 1991-04-08 | $13.49 | $15.96 | 98,280 | — | — |
| 1991-04-05 | $13.45 | $15.91 | 35,280 | — | — |
| 1991-04-04 | $13.41 | $15.87 | 70,560 | — | — |
| 1991-04-03 | $13.97 | $16.52 | 69,930 | — | — |
| 1991-04-02 | $13.97 | $16.52 | 21,420 | — | — |
| 1991-04-01 | $14.05 | $16.62 | 104,895 | — | — |
| 1991-03-28 | $14.01 | $16.57 | 57,645 | — | — |
| 1991-03-27 | $13.93 | $16.48 | 122,220 | — | — |
| 1991-03-26 | $13.73 | $16.24 | 121,905 | — | — |
| 1991-03-25 | $13.69 | $16.19 | 45,675 | — | — |
| 1991-03-22 | $13.65 | $16.15 | 98,910 | — | — |
| 1991-03-21 | $13.65 | $16.15 | 110,880 | — | — |
| 1991-03-20 | $13.57 | $16.05 | 64,890 | — | — |
| 1991-03-19 | $13.93 | $16.48 | 133,875 | — | — |
| 1991-03-18 | $14.17 | $16.76 | 97,650 | — | — |
| 1991-03-15 | $14.68 | $17.37 | 81,900 | — | — |
| 1991-03-14 | $14.84 | $17.56 | 73,395 | — | — |
| 1991-03-13 | $14.72 | $17.41 | 61,740 | — | — |
| 1991-03-12 | $14.76 | $17.46 | 80,955 | — | — |
| 1991-03-11 | $14.84 | $17.56 | 56,700 | — | — |
| 1991-03-08 | $15.00 | $17.74 | 71,505 | — | — |
| 1991-03-07 | $15.04 | $17.79 | 76,230 | — | — |
| 1991-03-06 | $14.96 | $17.70 | 116,235 | — | — |
| 1991-03-05 | $15.00 | $17.74 | 101,745 | — | — |
| 1991-03-04 | $14.84 | $17.56 | 118,440 | — | — |
| 1991-03-01 | $14.96 | $17.70 | 103,635 | — | — |
| 1991-02-28 | $15.00 | $17.74 | 166,005 | — | — |
| 1991-02-27 | $14.96 | $17.70 | 236,250 | — | — |
| 1991-02-26 | $14.72 | $17.41 | 277,515 | — | — |
| 1991-02-25 | $15.00 | $17.74 | 183,015 | — | — |
| 1991-02-22 | $15.08 | $17.84 | 246,015 | — | — |
| 1991-02-21 | $15.28 | $18.07 | 171,675 | — | — |
| 1991-02-20 | $15.56 | $18.40 | 248,220 | — | — |
| 1991-02-19 | $15.56 | $18.40 | 218,610 | — | — |
| 1991-02-15 | $15.36 | $18.17 | 415,800 | — | — |
| 1991-02-14 | $15.00 | $17.74 | 193,095 | — | — |
| 1991-02-13 | $15.36 | $18.17 | 283,500 | — | — |
| 1991-02-12 | $15.32 | $18.12 | 337,680 | — | — |
| 1991-02-11 | $15.44 | $18.26 | 620,550 | — | — |
| 1991-02-08 | $14.64 | $17.32 | 560,070 | — | — |
| 1991-02-07 | $14.60 | $17.27 | 715,365 | — | — |
| 1991-02-06 | $14.17 | $16.76 | 380,205 | — | — |
| 1991-02-05 | $14.01 | $16.57 | 737,100 | — | — |
| 1991-02-04 | $13.45 | $15.71 | 239,085 | — | — |
| 1991-02-01 | $13.41 | $15.66 | 234,675 | — | — |
| 1991-01-31 | $13.29 | $15.52 | 340,200 | — | — |
| 1991-01-30 | $13.41 | $15.66 | 439,740 | — | — |
| 1991-01-29 | $13.21 | $15.43 | 580,545 | — | — |
| 1991-01-28 | $12.86 | $15.01 | 407,610 | — | — |
| 1991-01-25 | $12.46 | $14.55 | 654,570 | — | — |
| 1991-01-24 | $12.62 | $14.73 | 459,900 | — | — |
| 1991-01-23 | $12.18 | $14.22 | 211,995 | — | — |
| 1991-01-22 | $12.02 | $14.04 | 161,595 | — | — |
| 1991-01-21 | $11.94 | $13.95 | 113,400 | — | — |
| 1991-01-18 | $11.67 | $13.62 | 81,585 | — | — |
| 1991-01-17 | $11.63 | $13.57 | 136,080 | — | — |
| 1991-01-16 | $10.91 | $12.74 | 17,010 | — | — |
| 1991-01-15 | $10.83 | $12.65 | 46,305 | — | — |
| 1991-01-14 | $10.75 | $12.56 | 36,855 | — | — |
| 1991-01-11 | $10.87 | $12.69 | 16,380 | — | — |
| 1991-01-10 | $10.87 | $12.69 | 69,300 | — | — |
| 1991-01-09 | $10.63 | $12.42 | 251,055 | — | — |
| 1991-01-08 | $10.95 | $12.79 | 74,025 | — | — |
| 1991-01-07 | $10.95 | $12.79 | 138,600 | — | — |
| 1991-01-04 | $11.11 | $12.97 | 293,265 | — | — |
| 1991-01-03 | $11.35 | $13.25 | 226,170 | — | — |
| 1991-01-02 | $11.75 | $13.71 | 263,655 | — | — |