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
- 1981-12-31 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 | $8.56 | $20.12 | 4,177,185 | — | — |
| 1991-12-30 | $8.50 | $19.98 | 2,792,514 | — | — |
| 1991-12-27 | $8.62 | $20.26 | 1,937,037 | — | — |
| 1991-12-26 | $8.50 | $19.98 | 1,583,823 | — | — |
| 1991-12-24 | $8.56 | $20.12 | 1,802,390 | — | — |
| 1991-12-23 | $8.38 | $19.70 | 2,269,792 | — | — |
| 1991-12-20 | $8.26 | $19.42 | 2,621,335 | — | — |
| 1991-12-19 | $8.32 | $19.56 | 1,514,934 | — | — |
| 1991-12-18 | $8.20 | $19.28 | 3,354,065 | — | — |
| 1991-12-17 | $8.32 | $19.56 | 1,724,733 | — | — |
| 1991-12-16 | $8.50 | $19.98 | 1,600,106 | — | — |
| 1991-12-13 | $8.80 | $20.68 | 2,823,201 | — | — |
| 1991-12-12 | $8.56 | $20.12 | 1,474,436 | — | — |
| 1991-12-11 | $8.50 | $19.98 | 1,970,229 | — | — |
| 1991-12-10 | $8.56 | $20.12 | 2,080,242 | — | — |
| 1991-12-09 | $8.68 | $20.40 | 1,606,995 | — | — |
| 1991-12-06 | $8.92 | $20.96 | 1,186,980 | — | — |
| 1991-12-05 | $8.74 | $20.54 | 2,167,919 | — | — |
| 1991-12-04 | $8.92 | $20.96 | 1,213,701 | — | — |
| 1991-12-03 | $9.34 | $21.67 | 1,372,355 | — | — |
| 1991-12-02 | $9.34 | $21.67 | 1,593,217 | — | — |
| 1991-11-29 | $9.22 | $21.39 | 702,669 | — | — |
| 1991-11-27 | $9.16 | $21.25 | 1,368,180 | — | — |
| 1991-11-26 | $9.34 | $21.67 | 1,764,605 | — | — |
| 1991-11-25 | $9.16 | $21.25 | 2,811,093 | — | — |
| 1991-11-22 | $9.16 | $21.25 | 2,294,216 | — | — |
| 1991-11-21 | $9.52 | $22.08 | 2,684,170 | — | — |
| 1991-11-20 | $9.58 | $22.22 | 2,699,618 | — | — |
| 1991-11-19 | $9.64 | $22.36 | 2,603,382 | — | — |
| 1991-11-18 | $9.88 | $22.92 | 2,313,422 | — | — |
| 1991-11-15 | $9.52 | $22.08 | 2,665,382 | — | — |
| 1991-11-14 | $9.94 | $23.06 | 4,970,871 | — | — |
| 1991-11-13 | $10.54 | $24.44 | 1,020,603 | — | — |
| 1991-11-12 | $10.54 | $24.44 | 1,238,543 | — | — |
| 1991-11-11 | $10.42 | $24.17 | 1,123,936 | — | — |
| 1991-11-08 | $10.30 | $23.89 | 1,283,008 | — | — |
| 1991-11-07 | $10.48 | $24.31 | 1,772,746 | — | — |
| 1991-11-06 | $10.42 | $24.17 | 1,083,647 | — | — |
| 1991-11-05 | $10.42 | $24.17 | 1,189,694 | — | — |
| 1991-11-04 | $10.42 | $24.17 | 1,009,747 | — | — |
| 1991-11-01 | $10.48 | $24.31 | 1,027,700 | — | — |
| 1991-10-31 | $10.84 | $25.14 | 634,197 | — | — |
| 1991-10-30 | $10.90 | $25.28 | 1,537,897 | — | — |
| 1991-10-29 | $10.66 | $24.72 | 1,341,041 | — | — |
| 1991-10-28 | $10.72 | $24.86 | 1,287,809 | — | — |
| 1991-10-25 | $10.24 | $23.75 | 2,240,775 | — | — |
| 1991-10-24 | $10.42 | $24.17 | 1,188,859 | — | — |
| 1991-10-23 | $10.72 | $24.86 | 2,828,837 | — | — |
| 1991-10-22 | $10.84 | $25.14 | 1,689,453 | — | — |
| 1991-10-21 | $11.20 | $25.97 | 896,602 | — | — |
| 1991-10-18 | $11.26 | $26.11 | 1,358,786 | — | — |
| 1991-10-17 | $11.14 | $25.83 | 1,201,384 | — | — |
| 1991-10-16 | $11.38 | $26.39 | 1,479,655 | — | — |
| 1991-10-15 | $11.14 | $25.83 | 1,573,177 | — | — |
| 1991-10-14 | $11.08 | $25.69 | 618,123 | — | — |
| 1991-10-11 | $10.66 | $24.72 | 592,238 | — | — |
| 1991-10-10 | $10.66 | $24.72 | 880,111 | — | — |
| 1991-10-09 | $10.66 | $24.72 | 1,334,570 | — | — |
| 1991-10-08 | $10.78 | $25.00 | 1,242,718 | — | — |
| 1991-10-07 | $10.84 | $25.14 | 869,673 | — | — |
| 1991-10-04 | $11.08 | $25.69 | 738,157 | — | — |
| 1991-10-03 | $11.14 | $25.83 | 942,737 | — | — |
| 1991-10-02 | $11.14 | $25.83 | 700,790 | — | — |
| 1991-10-01 | $11.50 | $26.67 | 1,488,631 | — | — |
| 1991-09-30 | $11.20 | $25.97 | 764,043 | — | — |
| 1991-09-27 | $11.14 | $25.83 | 791,181 | — | — |
| 1991-09-26 | $11.08 | $25.69 | 852,137 | — | — |
| 1991-09-25 | $10.90 | $25.28 | 703,086 | — | — |
| 1991-09-24 | $11.14 | $25.83 | 1,104,522 | — | — |
| 1991-09-23 | $11.14 | $25.83 | 1,000,562 | — | — |
| 1991-09-20 | $11.08 | $25.69 | 1,771,911 | — | — |
| 1991-09-19 | $11.20 | $25.97 | 1,419,742 | — | — |
| 1991-09-18 | $11.02 | $25.56 | 1,070,913 | — | — |
| 1991-09-17 | $11.08 | $25.69 | 828,757 | — | — |
| 1991-09-16 | $11.20 | $25.97 | 1,018,098 | — | — |
| 1991-09-13 | $11.20 | $25.97 | 1,054,838 | — | — |
| 1991-09-12 | $11.38 | $26.39 | 890,548 | — | — |
| 1991-09-11 | $11.14 | $25.83 | 1,097,216 | — | — |
| 1991-09-10 | $11.50 | $26.67 | 2,029,097 | — | — |
| 1991-09-09 | $10.96 | $25.42 | 1,277,580 | — | — |
| 1991-09-06 | $11.26 | $26.11 | 1,954,363 | — | — |
| 1991-09-05 | $11.74 | $27.22 | 2,266,452 | — | — |
| 1991-09-04 | $11.80 | $27.36 | 1,462,954 | — | — |
| 1991-09-03 | $11.74 | $26.94 | 885,747 | — | — |
| 1991-08-30 | $11.86 | $27.22 | 1,104,731 | — | — |
| 1991-08-29 | $11.86 | $27.22 | 1,641,231 | — | — |
| 1991-08-28 | $11.92 | $27.36 | 1,146,899 | — | — |
| 1991-08-27 | $11.92 | $27.36 | 1,878,376 | — | — |
| 1991-08-26 | $11.86 | $27.22 | 2,213,219 | — | — |
| 1991-08-23 | $11.80 | $27.08 | 1,835,582 | — | — |
| 1991-08-22 | $11.74 | $26.94 | 1,514,934 | — | — |
| 1991-08-21 | $11.50 | $26.39 | 1,212,240 | — | — |
| 1991-08-20 | $11.56 | $26.53 | 1,841,844 | — | — |
| 1991-08-19 | $11.02 | $25.30 | 2,634,069 | — | — |
| 1991-08-16 | $11.26 | $25.85 | 1,734,127 | — | — |
| 1991-08-15 | $11.50 | $26.39 | 740,871 | — | — |
| 1991-08-14 | $11.38 | $26.12 | 976,764 | — | — |
| 1991-08-13 | $11.20 | $25.71 | 1,024,986 | — | — |
| 1991-08-12 | $11.50 | $26.39 | 1,151,701 | — | — |
| 1991-08-09 | $11.62 | $26.67 | 713,524 | — | — |
| 1991-08-08 | $11.80 | $27.08 | 1,681,103 | — | — |
| 1991-08-07 | $11.92 | $27.36 | 2,199,233 | — | — |
| 1991-08-06 | $12.16 | $27.91 | 3,671,581 | — | — |
| 1991-08-05 | $11.86 | $27.22 | 1,977,535 | — | — |
| 1991-08-02 | $11.62 | $26.67 | 2,048,720 | — | — |
| 1991-08-01 | $11.68 | $26.81 | 1,831,407 | — | — |
| 1991-07-31 | $11.50 | $26.39 | 1,879,629 | — | — |
| 1991-07-30 | $11.38 | $26.12 | 2,224,701 | — | — |
| 1991-07-29 | $11.50 | $26.39 | 1,441,452 | — | — |
| 1991-07-26 | $11.32 | $25.98 | 1,624,113 | — | — |
| 1991-07-25 | $11.44 | $26.26 | 3,076,629 | — | — |
| 1991-07-24 | $11.08 | $25.43 | 2,386,903 | — | — |
| 1991-07-23 | $10.72 | $24.61 | 1,623,278 | — | — |
| 1991-07-22 | $10.90 | $25.02 | 1,695,925 | — | — |
| 1991-07-19 | $11.32 | $25.98 | 3,181,633 | — | — |
| 1991-07-18 | $11.02 | $25.30 | 2,948,454 | — | — |
| 1991-07-17 | $10.90 | $25.02 | 3,000,434 | — | — |
| 1991-07-16 | $10.54 | $24.20 | 895,767 | — | — |
| 1991-07-15 | $10.54 | $24.20 | 755,275 | — | — |
| 1991-07-12 | $10.66 | $24.47 | 919,148 | — | — |
| 1991-07-11 | $10.66 | $24.47 | 1,062,145 | — | — |
| 1991-07-10 | $10.48 | $24.06 | 1,155,250 | — | — |
| 1991-07-09 | $10.54 | $24.20 | 1,467,129 | — | — |
| 1991-07-08 | $10.48 | $24.06 | 1,142,515 | — | — |
| 1991-07-05 | $10.30 | $23.65 | 404,776 | — | — |
| 1991-07-03 | $10.24 | $23.51 | 1,211,196 | — | — |
| 1991-07-02 | $10.36 | $23.78 | 1,105,148 | — | — |
| 1991-07-01 | $10.36 | $23.78 | 1,314,112 | — | — |
| 1991-06-28 | $10.24 | $23.51 | 1,190,320 | — | — |
| 1991-06-27 | $10.54 | $24.20 | 1,622,234 | — | — |
| 1991-06-26 | $10.36 | $23.78 | 838,151 | — | — |
| 1991-06-25 | $10.36 | $23.78 | 969,875 | — | — |
| 1991-06-24 | $10.24 | $23.51 | 1,366,927 | — | — |
| 1991-06-21 | $10.48 | $24.06 | 1,657,514 | — | — |
| 1991-06-20 | $10.48 | $24.06 | 1,144,812 | — | — |
| 1991-06-19 | $10.36 | $23.78 | 1,876,915 | — | — |
| 1991-06-18 | $10.54 | $24.20 | 1,116,212 | — | — |
| 1991-06-17 | $10.84 | $24.88 | 1,738,719 | — | — |
| 1991-06-14 | $10.72 | $24.61 | 1,929,313 | — | — |
| 1991-06-13 | $10.84 | $24.88 | 1,975,030 | — | — |
| 1991-06-12 | $10.60 | $24.33 | 2,773,935 | — | — |
| 1991-06-11 | $10.72 | $24.61 | 5,140,380 | — | — |
| 1991-06-10 | $10.84 | $24.88 | 4,251,711 | — | — |
| 1991-06-07 | $10.18 | $23.37 | 2,089,010 | — | — |
| 1991-06-06 | $10.54 | $24.20 | 5,034,959 | — | — |
| 1991-06-05 | $9.88 | $22.68 | 1,056,091 | — | — |
| 1991-06-04 | $9.88 | $22.68 | 1,325,594 | — | — |
| 1991-06-03 | $10.06 | $22.82 | 2,461,011 | — | — |
| 1991-05-31 | $10.06 | $22.82 | 2,562,257 | — | — |
| 1991-05-30 | $9.76 | $22.14 | 1,582,988 | — | — |
| 1991-05-29 | $9.52 | $21.60 | 1,458,153 | — | — |
| 1991-05-28 | $9.70 | $22.01 | 1,324,967 | — | — |
| 1991-05-24 | $9.52 | $21.60 | 1,140,219 | — | — |
| 1991-05-23 | $9.52 | $21.60 | 1,060,892 | — | — |
| 1991-05-22 | $9.64 | $21.87 | 1,082,812 | — | — |
| 1991-05-21 | $9.82 | $22.28 | 1,537,062 | — | — |
| 1991-05-20 | $9.94 | $22.55 | 881,781 | — | — |
| 1991-05-17 | $9.82 | $22.28 | 1,337,910 | — | — |
| 1991-05-16 | $9.94 | $22.55 | 1,198,671 | — | — |
| 1991-05-15 | $9.82 | $22.28 | 1,709,494 | — | — |
| 1991-05-14 | $10.06 | $22.82 | 2,030,141 | — | — |
| 1991-05-13 | $10.00 | $22.68 | 2,281,482 | — | — |
| 1991-05-10 | $10.06 | $22.82 | 4,056,316 | — | — |
| 1991-05-09 | $10.12 | $22.96 | 5,077,128 | — | — |
| 1991-05-08 | $9.70 | $22.01 | 7,350,886 | — | — |
| 1991-05-07 | $9.10 | $20.65 | 3,063,478 | — | — |
| 1991-05-06 | $8.92 | $20.24 | 1,338,954 | — | — |
| 1991-05-03 | $8.86 | $20.10 | 1,153,371 | — | — |
| 1991-05-02 | $8.98 | $20.38 | 1,147,526 | — | — |
| 1991-05-01 | $8.98 | $20.38 | 1,323,506 | — | — |
| 1991-04-30 | $9.04 | $20.51 | 1,664,820 | — | — |
| 1991-04-29 | $8.74 | $19.83 | 1,237,081 | — | — |
| 1991-04-26 | $9.22 | $20.92 | 898,064 | — | — |
| 1991-04-25 | $9.34 | $21.19 | 903,074 | — | — |
| 1991-04-24 | $9.40 | $21.33 | 1,392,186 | — | — |
| 1991-04-23 | $9.22 | $20.92 | 807,673 | — | — |
| 1991-04-22 | $9.22 | $20.92 | 1,017,471 | — | — |
| 1991-04-19 | $9.10 | $20.65 | 1,265,681 | — | — |
| 1991-04-18 | $9.28 | $21.05 | 1,165,270 | — | — |
| 1991-04-17 | $9.34 | $21.19 | 1,411,809 | — | — |
| 1991-04-16 | $9.40 | $21.33 | 1,482,786 | — | — |
| 1991-04-15 | $9.22 | $20.92 | 1,199,714 | — | — |
| 1991-04-12 | $9.28 | $21.05 | 1,100,973 | — | — |
| 1991-04-11 | $9.28 | $21.05 | 2,136,815 | — | — |
| 1991-04-10 | $9.16 | $20.78 | 1,438,530 | — | — |
| 1991-04-09 | $8.98 | $20.38 | 1,984,633 | — | — |
| 1991-04-08 | $8.68 | $19.70 | 1,224,556 | — | — |
| 1991-04-05 | $8.44 | $19.15 | 1,487,796 | — | — |
| 1991-04-04 | $8.50 | $19.29 | 2,586,682 | — | — |
| 1991-04-03 | $8.68 | $19.70 | 1,460,449 | — | — |
| 1991-04-02 | $8.86 | $20.10 | 1,245,640 | — | — |
| 1991-04-01 | $8.80 | $19.97 | 1,533,305 | — | — |
| 1991-03-28 | $8.92 | $20.24 | 707,679 | — | — |
| 1991-03-27 | $8.86 | $20.10 | 1,132,495 | — | — |
| 1991-03-26 | $9.10 | $20.65 | 1,229,566 | — | — |
| 1991-03-25 | $9.04 | $20.51 | 769,053 | — | — |
| 1991-03-22 | $8.86 | $20.10 | 1,008,912 | — | — |
| 1991-03-21 | $9.10 | $20.65 | 873,639 | — | — |
| 1991-03-20 | $9.22 | $20.92 | 1,580,901 | — | — |
| 1991-03-19 | $9.34 | $21.19 | 808,716 | — | — |
| 1991-03-18 | $9.28 | $21.05 | 779,908 | — | — |
| 1991-03-15 | $9.40 | $21.33 | 1,893,198 | — | — |
| 1991-03-14 | $9.04 | $20.51 | 937,936 | — | — |
| 1991-03-13 | $9.28 | $21.05 | 1,134,792 | — | — |
| 1991-03-12 | $9.10 | $20.65 | 1,126,859 | — | — |
| 1991-03-11 | $9.28 | $21.05 | 909,128 | — | — |
| 1991-03-08 | $9.40 | $21.33 | 1,164,017 | — | — |
| 1991-03-07 | $9.52 | $21.60 | 1,202,011 | — | — |
| 1991-03-06 | $9.52 | $21.60 | 2,380,849 | — | — |
| 1991-03-05 | $10.00 | $22.41 | 1,742,268 | — | — |
| 1991-03-04 | $9.88 | $22.14 | 1,889,649 | — | — |
| 1991-03-01 | $9.58 | $21.47 | 1,187,607 | — | — |
| 1991-02-28 | $9.64 | $21.61 | 1,738,928 | — | — |
| 1991-02-27 | $9.58 | $21.47 | 2,309,873 | — | — |
| 1991-02-26 | $9.22 | $20.67 | 1,311,398 | — | — |
| 1991-02-25 | $9.16 | $20.53 | 1,450,011 | — | — |
| 1991-02-22 | $8.92 | $20.00 | 1,547,291 | — | — |
| 1991-02-21 | $8.92 | $20.00 | 1,138,132 | — | — |
| 1991-02-20 | $8.92 | $20.00 | 887,626 | — | — |
| 1991-02-19 | $8.92 | $20.00 | 1,090,953 | — | — |
| 1991-02-15 | $9.04 | $20.27 | 1,853,326 | — | — |
| 1991-02-14 | $9.16 | $20.53 | 1,528,921 | — | — |
| 1991-02-13 | $9.46 | $21.21 | 1,281,755 | — | — |
| 1991-02-12 | $9.22 | $20.67 | 1,677,345 | — | — |
| 1991-02-11 | $9.34 | $20.94 | 2,423,644 | — | — |
| 1991-02-08 | $8.98 | $20.13 | 1,131,034 | — | — |
| 1991-02-07 | $8.86 | $19.86 | 2,711,517 | — | — |
| 1991-02-06 | $8.74 | $19.59 | 2,514,453 | — | — |
| 1991-02-05 | $8.68 | $19.46 | 1,327,472 | — | — |
| 1991-02-04 | $8.80 | $19.73 | 1,156,711 | — | — |
| 1991-02-01 | $8.86 | $19.86 | 1,200,341 | — | — |
| 1991-01-31 | $8.92 | $20.00 | 1,697,386 | — | — |
| 1991-01-30 | $8.68 | $19.46 | 1,943,299 | — | — |
| 1991-01-29 | $8.50 | $19.06 | 1,552,928 | — | — |
| 1991-01-28 | $8.32 | $18.66 | 1,470,469 | — | — |
| 1991-01-25 | $8.26 | $18.52 | 2,342,647 | — | — |
| 1991-01-24 | $8.50 | $19.06 | 1,409,930 | — | — |
| 1991-01-23 | $8.62 | $19.33 | 1,470,678 | — | — |
| 1991-01-22 | $8.68 | $19.46 | 797,652 | — | — |
| 1991-01-21 | $8.92 | $20.00 | 805,585 | — | — |
| 1991-01-18 | $8.92 | $20.00 | 1,784,019 | — | — |
| 1991-01-17 | $8.80 | $19.73 | 2,349,327 | — | — |
| 1991-01-16 | $8.86 | $19.86 | 1,998,619 | — | — |
| 1991-01-15 | $8.62 | $19.33 | 4,696,985 | — | — |
| 1991-01-14 | $8.44 | $18.92 | 5,682,934 | — | — |
| 1991-01-11 | $8.32 | $18.66 | 2,940,521 | — | — |
| 1991-01-10 | $8.14 | $18.25 | 4,324,775 | — | — |
| 1991-01-09 | $8.62 | $19.33 | 1,924,094 | — | — |
| 1991-01-08 | $8.74 | $19.59 | 1,061,519 | — | — |
| 1991-01-07 | $8.68 | $19.46 | 1,244,805 | — | — |
| 1991-01-04 | $8.92 | $20.00 | 1,437,904 | — | — |
| 1991-01-03 | $9.04 | $20.27 | 714,150 | — | — |
| 1991-01-02 | $9.16 | $20.53 | 1,389,473 | — | — |