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
- 1989-02-17 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 | $10.13 | $12.39 | 49,400 | — | — |
| 1991-12-30 | $10.13 | $12.39 | 20,400 | — | — |
| 1991-12-27 | $10.13 | $12.39 | 12,700 | — | — |
| 1991-12-26 | $10.13 | $12.39 | 44,600 | — | — |
| 1991-12-24 | $10.00 | $12.24 | 24,700 | — | — |
| 1991-12-23 | $9.88 | $12.09 | 45,700 | — | — |
| 1991-12-20 | $9.88 | $12.09 | 45,200 | — | — |
| 1991-12-19 | $9.75 | $11.93 | 97,500 | — | — |
| 1991-12-18 | $9.88 | $12.09 | 47,400 | — | — |
| 1991-12-17 | $9.88 | $12.09 | 79,500 | — | — |
| 1991-12-16 | $10.00 | $12.24 | 19,400 | — | — |
| 1991-12-13 | $10.00 | $12.16 | 47,700 | — | — |
| 1991-12-12 | $10.00 | $12.16 | 71,100 | — | — |
| 1991-12-11 | $10.00 | $12.16 | 51,300 | — | — |
| 1991-12-10 | $10.00 | $12.16 | 64,700 | — | — |
| 1991-12-09 | $10.00 | $12.16 | 36,300 | — | — |
| 1991-12-06 | $9.88 | $12.01 | 31,400 | — | — |
| 1991-12-05 | $9.88 | $12.01 | 42,300 | — | — |
| 1991-12-04 | $9.88 | $12.01 | 40,100 | — | — |
| 1991-12-03 | $9.88 | $12.01 | 34,100 | — | — |
| 1991-12-02 | $9.88 | $12.01 | 56,200 | — | — |
| 1991-11-29 | $9.88 | $12.01 | 38,400 | — | — |
| 1991-11-27 | $9.75 | $11.86 | 67,000 | — | — |
| 1991-11-26 | $9.88 | $12.01 | 33,700 | — | — |
| 1991-11-25 | $9.88 | $12.01 | 45,300 | — | — |
| 1991-11-22 | $9.88 | $12.01 | 20,700 | — | — |
| 1991-11-21 | $9.88 | $12.01 | 97,900 | — | — |
| 1991-11-20 | $9.75 | $11.86 | 38,600 | — | — |
| 1991-11-19 | $9.88 | $12.01 | 38,100 | — | — |
| 1991-11-18 | $9.75 | $11.86 | 85,000 | — | — |
| 1991-11-15 | $9.75 | $11.86 | 117,800 | — | — |
| 1991-11-14 | $9.88 | $12.01 | 57,600 | — | — |
| 1991-11-13 | $9.88 | $11.93 | 44,600 | — | — |
| 1991-11-12 | $10.00 | $12.09 | 126,000 | — | — |
| 1991-11-11 | $10.00 | $12.09 | 35,000 | — | — |
| 1991-11-08 | $9.88 | $11.93 | 35,700 | — | — |
| 1991-11-07 | $9.75 | $11.78 | 105,700 | — | — |
| 1991-11-06 | $9.88 | $11.93 | 46,300 | — | — |
| 1991-11-05 | $9.75 | $11.78 | 36,600 | — | — |
| 1991-11-04 | $9.88 | $11.93 | 48,800 | — | — |
| 1991-11-01 | $9.88 | $11.93 | 61,300 | — | — |
| 1991-10-31 | $10.00 | $12.09 | 31,300 | — | — |
| 1991-10-30 | $9.88 | $11.93 | 29,900 | — | — |
| 1991-10-29 | $10.00 | $12.09 | 54,200 | — | — |
| 1991-10-28 | $9.88 | $11.93 | 27,000 | — | — |
| 1991-10-25 | $9.75 | $11.78 | 69,400 | — | — |
| 1991-10-24 | $9.88 | $11.93 | 44,700 | — | — |
| 1991-10-23 | $9.88 | $11.93 | 24,500 | — | — |
| 1991-10-22 | $9.88 | $11.93 | 45,200 | — | — |
| 1991-10-21 | $9.75 | $11.78 | 14,200 | — | — |
| 1991-10-18 | $9.88 | $11.93 | 70,800 | — | — |
| 1991-10-17 | $10.00 | $12.09 | 32,100 | — | — |
| 1991-10-16 | $10.00 | $12.09 | 49,000 | — | — |
| 1991-10-15 | $10.00 | $12.09 | 32,600 | — | — |
| 1991-10-14 | $10.00 | $12.01 | 68,100 | — | — |
| 1991-10-11 | $10.00 | $12.01 | 44,500 | — | — |
| 1991-10-10 | $9.88 | $11.86 | 30,400 | — | — |
| 1991-10-09 | $9.88 | $11.86 | 48,400 | — | — |
| 1991-10-08 | $10.00 | $12.01 | 75,700 | — | — |
| 1991-10-07 | $9.75 | $11.71 | 40,600 | — | — |
| 1991-10-04 | $9.88 | $11.86 | 61,600 | — | — |
| 1991-10-03 | $9.88 | $11.86 | 30,400 | — | — |
| 1991-10-02 | $9.75 | $11.71 | 61,400 | — | — |
| 1991-10-01 | $9.75 | $11.71 | 50,400 | — | — |
| 1991-09-30 | $9.75 | $11.71 | 37,700 | — | — |
| 1991-09-27 | $9.75 | $11.71 | 22,400 | — | — |
| 1991-09-26 | $9.88 | $11.86 | 33,100 | — | — |
| 1991-09-25 | $9.88 | $11.86 | 26,300 | — | — |
| 1991-09-24 | $9.88 | $11.86 | 28,500 | — | — |
| 1991-09-23 | $9.75 | $11.71 | 56,800 | — | — |
| 1991-09-20 | $9.75 | $11.71 | 48,900 | — | — |
| 1991-09-19 | $9.88 | $11.86 | 46,700 | — | — |
| 1991-09-18 | $9.88 | $11.86 | 23,800 | — | — |
| 1991-09-17 | $9.75 | $11.71 | 88,600 | — | — |
| 1991-09-16 | $9.88 | $11.86 | 52,400 | — | — |
| 1991-09-13 | $9.88 | $11.78 | 49,100 | — | — |
| 1991-09-12 | $9.75 | $11.63 | 39,500 | — | — |
| 1991-09-11 | $9.88 | $11.78 | 75,000 | — | — |
| 1991-09-10 | $9.75 | $11.63 | 55,400 | — | — |
| 1991-09-09 | $9.75 | $11.63 | 37,700 | — | — |
| 1991-09-06 | $9.88 | $11.78 | 22,100 | — | — |
| 1991-09-05 | $9.88 | $11.78 | 37,400 | — | — |
| 1991-09-04 | $9.88 | $11.78 | 44,200 | — | — |
| 1991-09-03 | $9.75 | $11.63 | 39,400 | — | — |
| 1991-08-30 | $9.75 | $11.63 | 26,300 | — | — |
| 1991-08-29 | $9.88 | $11.78 | 59,400 | — | — |
| 1991-08-28 | $9.88 | $11.78 | 32,200 | — | — |
| 1991-08-27 | $9.88 | $11.78 | 39,700 | — | — |
| 1991-08-26 | $9.88 | $11.78 | 26,200 | — | — |
| 1991-08-23 | $9.88 | $11.78 | 72,200 | — | — |
| 1991-08-22 | $9.88 | $11.78 | 25,300 | — | — |
| 1991-08-21 | $9.88 | $11.78 | 39,300 | — | — |
| 1991-08-20 | $9.75 | $11.63 | 42,200 | — | — |
| 1991-08-19 | $9.88 | $11.78 | 42,800 | — | — |
| 1991-08-16 | $9.75 | $11.63 | 38,100 | — | — |
| 1991-08-15 | $9.75 | $11.63 | 43,700 | — | — |
| 1991-08-14 | $9.75 | $11.63 | 45,300 | — | — |
| 1991-08-13 | $10.00 | $11.86 | 55,900 | — | — |
| 1991-08-12 | $10.00 | $11.86 | 79,400 | — | — |
| 1991-08-09 | $9.88 | $11.71 | 151,400 | — | — |
| 1991-08-08 | $9.88 | $11.71 | 46,300 | — | — |
| 1991-08-07 | $9.75 | $11.56 | 65,300 | — | — |
| 1991-08-06 | $9.75 | $11.56 | 28,700 | — | — |
| 1991-08-05 | $9.88 | $11.71 | 49,900 | — | — |
| 1991-08-02 | $9.75 | $11.56 | 18,900 | — | — |
| 1991-08-01 | $9.88 | $11.71 | 23,500 | — | — |
| 1991-07-31 | $9.75 | $11.56 | 62,600 | — | — |
| 1991-07-30 | $9.63 | $11.41 | 51,800 | — | — |
| 1991-07-29 | $9.75 | $11.56 | 30,800 | — | — |
| 1991-07-26 | $9.63 | $11.41 | 36,200 | — | — |
| 1991-07-25 | $9.63 | $11.41 | 34,000 | — | — |
| 1991-07-24 | $9.63 | $11.41 | 78,100 | — | — |
| 1991-07-23 | $9.75 | $11.56 | 37,600 | — | — |
| 1991-07-22 | $9.75 | $11.56 | 43,100 | — | — |
| 1991-07-19 | $9.75 | $11.56 | 42,000 | — | — |
| 1991-07-18 | $9.75 | $11.56 | 26,500 | — | — |
| 1991-07-17 | $9.88 | $11.71 | 36,000 | — | — |
| 1991-07-16 | $9.88 | $11.71 | 25,500 | — | — |
| 1991-07-15 | $9.88 | $11.63 | 39,500 | — | — |
| 1991-07-12 | $9.88 | $11.63 | 52,900 | — | — |
| 1991-07-11 | $9.75 | $11.49 | 91,200 | — | — |
| 1991-07-10 | $9.63 | $11.34 | 55,900 | — | — |
| 1991-07-09 | $9.75 | $11.49 | 46,200 | — | — |
| 1991-07-08 | $9.75 | $11.49 | 22,800 | — | — |
| 1991-07-05 | $9.75 | $11.49 | 8,400 | — | — |
| 1991-07-03 | $9.63 | $11.34 | 70,600 | — | — |
| 1991-07-02 | $9.50 | $11.19 | 28,300 | — | — |
| 1991-07-01 | $9.50 | $11.19 | 37,100 | — | — |
| 1991-06-28 | $9.63 | $11.34 | 39,000 | — | — |
| 1991-06-27 | $9.63 | $11.34 | 133,200 | — | — |
| 1991-06-26 | $9.63 | $11.34 | 43,400 | — | — |
| 1991-06-25 | $9.63 | $11.34 | 26,000 | — | — |
| 1991-06-24 | $9.50 | $11.19 | 51,700 | — | — |
| 1991-06-21 | $9.63 | $11.34 | 77,400 | — | — |
| 1991-06-20 | $9.50 | $11.19 | 41,700 | — | — |
| 1991-06-19 | $9.63 | $11.34 | 45,200 | — | — |
| 1991-06-18 | $9.63 | $11.34 | 30,800 | — | — |
| 1991-06-17 | $9.63 | $11.34 | 80,600 | — | — |
| 1991-06-14 | $9.75 | $11.49 | 52,400 | — | — |
| 1991-06-13 | $9.75 | $11.41 | 67,500 | — | — |
| 1991-06-12 | $9.63 | $11.27 | 44,900 | — | — |
| 1991-06-11 | $9.63 | $11.27 | 35,500 | — | — |
| 1991-06-10 | $9.75 | $11.41 | 62,900 | — | — |
| 1991-06-07 | $9.75 | $11.41 | 34,000 | — | — |
| 1991-06-06 | $9.75 | $11.41 | 61,600 | — | — |
| 1991-06-05 | $9.75 | $11.41 | 78,800 | — | — |
| 1991-06-04 | $9.88 | $11.56 | 60,000 | — | — |
| 1991-06-03 | $9.75 | $11.41 | 42,400 | — | — |
| 1991-05-31 | $9.75 | $11.41 | 25,700 | — | — |
| 1991-05-30 | $9.63 | $11.27 | 29,500 | — | — |
| 1991-05-29 | $9.63 | $11.27 | 39,000 | — | — |
| 1991-05-28 | $9.75 | $11.41 | 24,700 | — | — |
| 1991-05-24 | $9.75 | $11.41 | 28,000 | — | — |
| 1991-05-23 | $9.88 | $11.56 | 40,600 | — | — |
| 1991-05-22 | $9.75 | $11.41 | 42,200 | — | — |
| 1991-05-21 | $9.75 | $11.41 | 52,800 | — | — |
| 1991-05-20 | $9.88 | $11.56 | 33,400 | — | — |
| 1991-05-17 | $9.63 | $11.27 | 39,800 | — | — |
| 1991-05-16 | $9.75 | $11.41 | 33,000 | — | — |
| 1991-05-15 | $9.75 | $11.41 | 37,500 | — | — |
| 1991-05-14 | $9.63 | $11.27 | 59,100 | — | — |
| 1991-05-13 | $9.75 | $11.34 | 83,000 | — | — |
| 1991-05-10 | $9.88 | $11.48 | 24,600 | — | — |
| 1991-05-09 | $9.88 | $11.48 | 57,000 | — | — |
| 1991-05-08 | $9.88 | $11.48 | 35,300 | — | — |
| 1991-05-07 | $9.75 | $11.34 | 66,400 | — | — |
| 1991-05-06 | $9.75 | $11.34 | 81,000 | — | — |
| 1991-05-03 | $9.75 | $11.34 | 44,500 | — | — |
| 1991-05-02 | $9.88 | $11.48 | 83,800 | — | — |
| 1991-05-01 | $9.75 | $11.34 | 63,100 | — | — |
| 1991-04-30 | $9.63 | $11.19 | 34,900 | — | — |
| 1991-04-29 | $9.63 | $11.19 | 28,400 | — | — |
| 1991-04-26 | $9.63 | $11.19 | 28,000 | — | — |
| 1991-04-25 | $9.63 | $11.19 | 14,700 | — | — |
| 1991-04-24 | $9.63 | $11.19 | 36,600 | — | — |
| 1991-04-23 | $9.63 | $11.19 | 85,300 | — | — |
| 1991-04-22 | $9.75 | $11.34 | 48,200 | — | — |
| 1991-04-19 | $9.75 | $11.34 | 61,100 | — | — |
| 1991-04-18 | $9.63 | $11.19 | 37,200 | — | — |
| 1991-04-17 | $9.75 | $11.34 | 24,000 | — | — |
| 1991-04-16 | $9.63 | $11.19 | 72,800 | — | — |
| 1991-04-15 | $9.63 | $11.12 | 47,300 | — | — |
| 1991-04-12 | $9.63 | $11.12 | 39,000 | — | — |
| 1991-04-11 | $9.63 | $11.12 | 46,900 | — | — |
| 1991-04-10 | $9.50 | $10.98 | 53,800 | — | — |
| 1991-04-09 | $9.63 | $11.12 | 29,400 | — | — |
| 1991-04-08 | $9.50 | $10.98 | 25,100 | — | — |
| 1991-04-05 | $9.63 | $11.12 | 42,200 | — | — |
| 1991-04-04 | $9.63 | $11.12 | 53,200 | — | — |
| 1991-04-03 | $9.50 | $10.98 | 30,000 | — | — |
| 1991-04-02 | $9.63 | $11.12 | 106,200 | — | — |
| 1991-04-01 | $9.50 | $10.98 | 41,800 | — | — |
| 1991-03-28 | $9.50 | $10.98 | 41,900 | — | — |
| 1991-03-27 | $9.38 | $10.83 | 37,700 | — | — |
| 1991-03-26 | $9.38 | $10.83 | 39,000 | — | — |
| 1991-03-25 | $9.50 | $10.98 | 46,100 | — | — |
| 1991-03-22 | $9.50 | $10.98 | 65,600 | — | — |
| 1991-03-21 | $9.50 | $10.98 | 99,000 | — | — |
| 1991-03-20 | $9.50 | $10.98 | 56,500 | — | — |
| 1991-03-19 | $9.50 | $10.98 | 71,000 | — | — |
| 1991-03-18 | $9.63 | $11.12 | 23,700 | — | — |
| 1991-03-15 | $9.63 | $11.12 | 33,400 | — | — |
| 1991-03-14 | $9.50 | $10.98 | 59,600 | — | — |
| 1991-03-13 | $9.63 | $11.05 | 19,100 | — | — |
| 1991-03-12 | $9.50 | $10.90 | 34,400 | — | — |
| 1991-03-11 | $9.63 | $11.05 | 76,400 | — | — |
| 1991-03-08 | $9.63 | $11.05 | 49,700 | — | — |
| 1991-03-07 | $9.63 | $11.05 | 40,100 | — | — |
| 1991-03-06 | $9.50 | $10.90 | 49,700 | — | — |
| 1991-03-05 | $9.63 | $11.05 | 44,900 | — | — |
| 1991-03-04 | $9.63 | $11.05 | 50,800 | — | — |
| 1991-03-01 | $9.63 | $11.05 | 34,200 | — | — |
| 1991-02-28 | $9.63 | $11.05 | 55,700 | — | — |
| 1991-02-27 | $9.63 | $11.05 | 36,800 | — | — |
| 1991-02-26 | $9.63 | $11.05 | 42,900 | — | — |
| 1991-02-25 | $9.63 | $11.05 | 46,600 | — | — |
| 1991-02-22 | $9.63 | $11.05 | 29,600 | — | — |
| 1991-02-21 | $9.63 | $11.05 | 63,100 | — | — |
| 1991-02-20 | $9.63 | $11.05 | 49,200 | — | — |
| 1991-02-19 | $9.63 | $11.05 | 94,600 | — | — |
| 1991-02-15 | $9.63 | $11.05 | 64,900 | — | — |
| 1991-02-14 | $9.75 | $11.19 | 23,300 | — | — |
| 1991-02-13 | $9.75 | $11.19 | 80,700 | — | — |
| 1991-02-12 | $9.75 | $11.12 | 99,700 | — | — |
| 1991-02-11 | $9.75 | $11.12 | 98,800 | — | — |
| 1991-02-08 | $9.63 | $10.98 | 57,700 | — | — |
| 1991-02-07 | $9.75 | $11.12 | 79,100 | — | — |
| 1991-02-06 | $9.63 | $10.98 | 61,300 | — | — |
| 1991-02-05 | $9.63 | $10.98 | 72,400 | — | — |
| 1991-02-04 | $9.75 | $11.12 | 94,700 | — | — |
| 1991-02-01 | $9.63 | $10.98 | 114,100 | — | — |
| 1991-01-31 | $9.50 | $10.83 | 40,100 | — | — |
| 1991-01-30 | $9.38 | $10.69 | 79,000 | — | — |
| 1991-01-29 | $9.50 | $10.83 | 23,100 | — | — |
| 1991-01-28 | $9.38 | $10.69 | 58,700 | — | — |
| 1991-01-25 | $9.50 | $10.83 | 25,800 | — | — |
| 1991-01-24 | $9.50 | $10.83 | 51,100 | — | — |
| 1991-01-23 | $9.38 | $10.69 | 37,100 | — | — |
| 1991-01-22 | $9.25 | $10.55 | 28,700 | — | — |
| 1991-01-21 | $9.38 | $10.69 | 17,500 | — | — |
| 1991-01-18 | $9.38 | $10.69 | 53,100 | — | — |
| 1991-01-17 | $9.38 | $10.69 | 168,100 | — | — |
| 1991-01-16 | $9.25 | $10.55 | 50,900 | — | — |
| 1991-01-15 | $9.25 | $10.55 | 51,300 | — | — |
| 1991-01-14 | $9.25 | $10.55 | 45,500 | — | — |
| 1991-01-11 | $9.25 | $10.48 | 95,200 | — | — |
| 1991-01-10 | $9.13 | $10.34 | 103,500 | — | — |
| 1991-01-09 | $9.25 | $10.48 | 158,500 | — | — |
| 1991-01-08 | $9.25 | $10.48 | 83,800 | — | — |
| 1991-01-07 | $9.25 | $10.48 | 30,500 | — | — |
| 1991-01-04 | $9.13 | $10.34 | 82,600 | — | — |
| 1991-01-03 | $9.13 | $10.34 | 87,500 | — | — |
| 1991-01-02 | $9.13 | $10.34 | 28,300 | — | — |