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
- 1980-03-17 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 | $12.25 | $18.66 | 210,436 | — | — |
| 1991-12-30 | $12.17 | $18.53 | 162,336 | — | — |
| 1991-12-27 | $12.17 | $18.53 | 151,600 | — | — |
| 1991-12-26 | $12.14 | $18.49 | 225,896 | — | — |
| 1991-12-24 | $12.11 | $18.44 | 173,932 | — | — |
| 1991-12-23 | $12.08 | $18.40 | 679,407 | — | — |
| 1991-12-20 | $12.14 | $18.49 | 951,256 | — | — |
| 1991-12-19 | $11.67 | $17.78 | 232,338 | — | — |
| 1991-12-18 | $11.61 | $17.69 | 185,527 | — | — |
| 1991-12-17 | $11.58 | $17.64 | 311,789 | — | — |
| 1991-12-16 | $11.64 | $17.73 | 160,618 | — | — |
| 1991-12-13 | $11.58 | $17.64 | 187,245 | — | — |
| 1991-12-12 | $11.50 | $17.51 | 342,710 | — | — |
| 1991-12-11 | $11.47 | $17.47 | 76,444 | — | — |
| 1991-12-10 | $11.47 | $17.47 | 116,384 | — | — |
| 1991-12-09 | $11.47 | $17.47 | 387,803 | — | — |
| 1991-12-06 | $11.38 | $17.33 | 255,959 | — | — |
| 1991-12-05 | $11.38 | $17.33 | 853,339 | — | — |
| 1991-12-04 | $11.44 | $17.42 | 806,957 | — | — |
| 1991-12-03 | $11.67 | $17.50 | 628,731 | — | — |
| 1991-12-02 | $11.67 | $17.50 | 180,374 | — | — |
| 1991-11-29 | $11.56 | $17.33 | 64,419 | — | — |
| 1991-11-27 | $11.50 | $17.24 | 496,027 | — | — |
| 1991-11-26 | $11.41 | $17.11 | 293,751 | — | — |
| 1991-11-25 | $11.29 | $16.94 | 518,359 | — | — |
| 1991-11-22 | $11.44 | $17.15 | 284,733 | — | — |
| 1991-11-21 | $11.47 | $17.20 | 151,600 | — | — |
| 1991-11-20 | $11.50 | $17.24 | 150,741 | — | — |
| 1991-11-19 | $11.53 | $17.28 | 200,129 | — | — |
| 1991-11-18 | $11.61 | $17.42 | 164,913 | — | — |
| 1991-11-15 | $11.73 | $17.59 | 134,421 | — | — |
| 1991-11-14 | $11.70 | $17.55 | 266,695 | — | — |
| 1991-11-13 | $11.73 | $17.59 | 237,492 | — | — |
| 1991-11-12 | $11.76 | $17.63 | 282,156 | — | — |
| 1991-11-11 | $11.58 | $17.37 | 113,807 | — | — |
| 1991-11-08 | $11.50 | $17.24 | 617,565 | — | — |
| 1991-11-07 | $11.53 | $17.28 | 115,525 | — | — |
| 1991-11-06 | $11.50 | $17.24 | 97,058 | — | — |
| 1991-11-05 | $11.44 | $17.15 | 317,372 | — | — |
| 1991-11-04 | $11.47 | $17.20 | 73,008 | — | — |
| 1991-11-01 | $11.53 | $17.28 | 164,484 | — | — |
| 1991-10-31 | $11.56 | $17.33 | 247,370 | — | — |
| 1991-10-30 | $11.44 | $17.15 | 155,035 | — | — |
| 1991-10-29 | $11.38 | $17.07 | 95,340 | — | — |
| 1991-10-28 | $11.29 | $16.94 | 59,266 | — | — |
| 1991-10-25 | $11.12 | $16.67 | 55,830 | — | — |
| 1991-10-24 | $11.15 | $16.72 | 90,187 | — | — |
| 1991-10-23 | $11.12 | $16.67 | 211,724 | — | — |
| 1991-10-22 | $11.09 | $16.63 | 155,465 | — | — |
| 1991-10-21 | $11.06 | $16.59 | 129,697 | — | — |
| 1991-10-18 | $11.15 | $16.72 | 222,031 | — | — |
| 1991-10-17 | $11.12 | $16.67 | 218,166 | — | — |
| 1991-10-16 | $11.12 | $16.67 | 268,843 | — | — |
| 1991-10-15 | $11.09 | $16.63 | 134,421 | — | — |
| 1991-10-14 | $11.06 | $16.59 | 87,610 | — | — |
| 1991-10-11 | $11.06 | $16.59 | 117,243 | — | — |
| 1991-10-10 | $11.03 | $16.54 | 135,280 | — | — |
| 1991-10-09 | $11.06 | $16.59 | 109,513 | — | — |
| 1991-10-08 | $11.15 | $16.72 | 216,448 | — | — |
| 1991-10-07 | $11.21 | $16.80 | 91,475 | — | — |
| 1991-10-04 | $11.26 | $16.89 | 65,278 | — | — |
| 1991-10-03 | $11.29 | $16.94 | 332,403 | — | — |
| 1991-10-02 | $11.21 | $16.80 | 123,255 | — | — |
| 1991-10-01 | $11.18 | $16.76 | 641,615 | — | — |
| 1991-09-30 | $11.18 | $16.76 | 127,120 | — | — |
| 1991-09-27 | $11.15 | $16.72 | 321,666 | — | — |
| 1991-09-26 | $11.09 | $16.63 | 486,579 | — | — |
| 1991-09-25 | $11.00 | $16.50 | 215,160 | — | — |
| 1991-09-24 | $10.97 | $16.46 | 170,496 | — | — |
| 1991-09-23 | $11.00 | $16.50 | 170,496 | — | — |
| 1991-09-20 | $11.00 | $16.50 | 142,581 | — | — |
| 1991-09-19 | $10.89 | $16.32 | 175,220 | — | — |
| 1991-09-18 | $10.91 | $16.37 | 217,737 | — | — |
| 1991-09-17 | $10.94 | $16.41 | 147,305 | — | — |
| 1991-09-16 | $10.89 | $16.32 | 151,170 | — | — |
| 1991-09-13 | $10.89 | $16.32 | 162,766 | — | — |
| 1991-09-12 | $10.83 | $16.24 | 216,019 | — | — |
| 1991-09-11 | $10.77 | $16.15 | 108,224 | — | — |
| 1991-09-10 | $10.80 | $16.19 | 75,156 | — | — |
| 1991-09-09 | $10.86 | $16.28 | 104,788 | — | — |
| 1991-09-06 | $10.80 | $16.19 | 91,905 | — | — |
| 1991-09-05 | $10.68 | $16.02 | 819,412 | — | — |
| 1991-09-04 | $10.71 | $16.06 | 839,596 | — | — |
| 1991-09-03 | $11.00 | $16.23 | 1,285,806 | — | — |
| 1991-08-30 | $11.03 | $16.27 | 231,050 | — | — |
| 1991-08-29 | $10.94 | $16.14 | 138,716 | — | — |
| 1991-08-28 | $10.83 | $15.97 | 106,077 | — | — |
| 1991-08-27 | $10.80 | $15.93 | 56,259 | — | — |
| 1991-08-26 | $10.86 | $16.01 | 53,253 | — | — |
| 1991-08-23 | $10.89 | $16.06 | 187,674 | — | — |
| 1991-08-22 | $10.80 | $15.93 | 118,102 | — | — |
| 1991-08-21 | $10.83 | $15.97 | 215,160 | — | — |
| 1991-08-20 | $10.77 | $15.88 | 437,191 | — | — |
| 1991-08-19 | $10.86 | $16.01 | 421,301 | — | — |
| 1991-08-16 | $10.94 | $16.14 | 463,388 | — | — |
| 1991-08-15 | $10.97 | $16.19 | 173,932 | — | — |
| 1991-08-14 | $10.86 | $16.01 | 401,976 | — | — |
| 1991-08-13 | $10.83 | $15.97 | 320,807 | — | — |
| 1991-08-12 | $10.83 | $15.97 | 103,500 | — | — |
| 1991-08-09 | $10.83 | $15.97 | 123,685 | — | — |
| 1991-08-08 | $10.83 | $15.97 | 380,502 | — | — |
| 1991-08-07 | $10.89 | $16.06 | 167,919 | — | — |
| 1991-08-06 | $10.77 | $15.88 | 193,687 | — | — |
| 1991-08-05 | $10.68 | $15.76 | 258,965 | — | — |
| 1991-08-02 | $10.54 | $15.54 | 190,251 | — | — |
| 1991-08-01 | $10.54 | $15.54 | 240,498 | — | — |
| 1991-07-31 | $10.51 | $15.50 | 303,199 | — | — |
| 1991-07-30 | $10.48 | $15.46 | 132,703 | — | — |
| 1991-07-29 | $10.36 | $15.28 | 136,569 | — | — |
| 1991-07-26 | $10.27 | $15.15 | 681,555 | — | — |
| 1991-07-25 | $10.25 | $15.11 | 129,697 | — | — |
| 1991-07-24 | $10.25 | $15.11 | 77,303 | — | — |
| 1991-07-23 | $10.22 | $15.07 | 170,925 | — | — |
| 1991-07-22 | $10.19 | $15.03 | 125,832 | — | — |
| 1991-07-19 | $10.25 | $15.11 | 47,670 | — | — |
| 1991-07-18 | $10.27 | $15.15 | 1,955,766 | — | — |
| 1991-07-17 | $10.19 | $15.03 | 49,817 | — | — |
| 1991-07-16 | $10.22 | $15.07 | 112,089 | — | — |
| 1991-07-15 | $10.22 | $15.07 | 105,647 | — | — |
| 1991-07-12 | $10.19 | $15.03 | 116,384 | — | — |
| 1991-07-11 | $10.22 | $15.07 | 122,396 | — | — |
| 1991-07-10 | $10.19 | $15.03 | 93,623 | — | — |
| 1991-07-09 | $10.19 | $15.03 | 81,598 | — | — |
| 1991-07-08 | $10.25 | $15.11 | 192,828 | — | — |
| 1991-07-05 | $10.22 | $15.07 | 89,757 | — | — |
| 1991-07-03 | $10.22 | $15.07 | 145,587 | — | — |
| 1991-07-02 | $10.22 | $15.07 | 438,909 | — | — |
| 1991-07-01 | $10.25 | $15.11 | 261,112 | — | — |
| 1991-06-28 | $10.16 | $14.98 | 126,262 | — | — |
| 1991-06-27 | $10.16 | $14.98 | 193,687 | — | — |
| 1991-06-26 | $10.13 | $14.94 | 115,525 | — | — |
| 1991-06-25 | $10.10 | $14.90 | 315,224 | — | — |
| 1991-06-24 | $10.07 | $14.85 | 223,320 | — | — |
| 1991-06-21 | $10.07 | $14.85 | 230,191 | — | — |
| 1991-06-20 | $10.01 | $14.77 | 179,944 | — | — |
| 1991-06-19 | $9.95 | $14.68 | 406,270 | — | — |
| 1991-06-18 | $10.04 | $14.81 | 136,569 | — | — |
| 1991-06-17 | $10.07 | $14.85 | 201,417 | — | — |
| 1991-06-14 | $10.07 | $14.85 | 78,162 | — | — |
| 1991-06-13 | $10.04 | $14.81 | 396,393 | — | — |
| 1991-06-12 | $10.07 | $14.85 | 102,641 | — | — |
| 1991-06-11 | $10.07 | $14.85 | 93,623 | — | — |
| 1991-06-10 | $10.07 | $14.85 | 124,544 | — | — |
| 1991-06-07 | $10.07 | $14.85 | 61,842 | — | — |
| 1991-06-06 | $10.07 | $14.85 | 174,361 | — | — |
| 1991-06-05 | $10.01 | $14.77 | 842,173 | — | — |
| 1991-06-04 | $10.07 | $14.85 | 791,067 | — | — |
| 1991-06-03 | $10.42 | $15.10 | 770,024 | — | — |
| 1991-05-31 | $10.42 | $15.10 | 566,030 | — | — |
| 1991-05-30 | $10.42 | $15.10 | 194,546 | — | — |
| 1991-05-29 | $10.48 | $15.19 | 91,046 | — | — |
| 1991-05-28 | $10.39 | $15.06 | 169,208 | — | — |
| 1991-05-24 | $10.36 | $15.02 | 45,952 | — | — |
| 1991-05-23 | $10.36 | $15.02 | 485,291 | — | — |
| 1991-05-22 | $10.48 | $15.19 | 429,032 | — | — |
| 1991-05-21 | $10.54 | $15.27 | 63,560 | — | — |
| 1991-05-20 | $10.48 | $15.19 | 601,245 | — | — |
| 1991-05-17 | $10.42 | $15.10 | 63,990 | — | — |
| 1991-05-16 | $10.36 | $15.02 | 66,566 | — | — |
| 1991-05-15 | $10.30 | $14.93 | 88,898 | — | — |
| 1991-05-14 | $10.39 | $15.06 | 73,867 | — | — |
| 1991-05-13 | $10.45 | $15.15 | 94,052 | — | — |
| 1991-05-10 | $10.36 | $15.02 | 1,890,058 | — | — |
| 1991-05-09 | $10.45 | $15.15 | 75,585 | — | — |
| 1991-05-08 | $10.42 | $15.10 | 148,594 | — | — |
| 1991-05-07 | $10.36 | $15.02 | 259,824 | — | — |
| 1991-05-06 | $10.30 | $14.93 | 622,718 | — | — |
| 1991-05-03 | $10.33 | $14.98 | 72,149 | — | — |
| 1991-05-02 | $10.36 | $15.02 | 849,474 | — | — |
| 1991-05-01 | $10.27 | $14.89 | 507,193 | — | — |
| 1991-04-30 | $10.36 | $15.02 | 190,681 | — | — |
| 1991-04-29 | $10.25 | $14.85 | 78,591 | — | — |
| 1991-04-26 | $10.27 | $14.89 | 593,515 | — | — |
| 1991-04-25 | $10.33 | $14.98 | 159,760 | — | — |
| 1991-04-24 | $10.39 | $15.06 | 100,923 | — | — |
| 1991-04-23 | $10.39 | $15.06 | 185,098 | — | — |
| 1991-04-22 | $10.45 | $15.15 | 138,716 | — | — |
| 1991-04-19 | $10.36 | $15.02 | 75,156 | — | — |
| 1991-04-18 | $10.36 | $15.02 | 123,255 | — | — |
| 1991-04-17 | $10.39 | $15.06 | 235,345 | — | — |
| 1991-04-16 | $10.42 | $15.10 | 192,399 | — | — |
| 1991-04-15 | $10.48 | $15.19 | 150,311 | — | — |
| 1991-04-12 | $10.57 | $15.31 | 110,801 | — | — |
| 1991-04-11 | $10.48 | $15.19 | 220,743 | — | — |
| 1991-04-10 | $10.51 | $15.23 | 253,382 | — | — |
| 1991-04-09 | $10.51 | $15.23 | 94,052 | — | — |
| 1991-04-08 | $10.48 | $15.19 | 244,793 | — | — |
| 1991-04-05 | $10.54 | $15.27 | 99,635 | — | — |
| 1991-04-04 | $10.68 | $15.48 | 123,255 | — | — |
| 1991-04-03 | $10.71 | $15.53 | 246,511 | — | — |
| 1991-04-02 | $10.51 | $15.23 | 174,791 | — | — |
| 1991-04-01 | $10.36 | $15.02 | 154,606 | — | — |
| 1991-03-28 | $10.42 | $15.10 | 137,428 | — | — |
| 1991-03-27 | $10.48 | $15.19 | 282,585 | — | — |
| 1991-03-26 | $10.48 | $15.19 | 404,982 | — | — |
| 1991-03-25 | $10.33 | $14.98 | 121,108 | — | — |
| 1991-03-22 | $10.16 | $14.72 | 195,405 | — | — |
| 1991-03-21 | $10.13 | $14.68 | 177,797 | — | — |
| 1991-03-20 | $10.10 | $14.64 | 95,340 | — | — |
| 1991-03-19 | $10.10 | $14.64 | 181,662 | — | — |
| 1991-03-18 | $10.13 | $14.68 | 115,096 | — | — |
| 1991-03-15 | $10.13 | $14.68 | 156,324 | — | — |
| 1991-03-14 | $10.13 | $14.68 | 225,467 | — | — |
| 1991-03-13 | $10.04 | $14.55 | 243,934 | — | — |
| 1991-03-12 | $10.04 | $14.55 | 418,295 | — | — |
| 1991-03-11 | $9.95 | $14.43 | 127,550 | — | — |
| 1991-03-08 | $10.01 | $14.51 | 267,125 | — | — |
| 1991-03-07 | $9.95 | $14.43 | 838,308 | — | — |
| 1991-03-06 | $10.01 | $14.51 | 940,949 | — | — |
| 1991-03-05 | $9.95 | $14.43 | 225,038 | — | — |
| 1991-03-04 | $10.13 | $14.68 | 200,129 | — | — |
| 1991-03-01 | $10.30 | $14.67 | 1,231,694 | — | — |
| 1991-02-28 | $10.25 | $14.59 | 511,918 | — | — |
| 1991-02-27 | $10.36 | $14.76 | 398,540 | — | — |
| 1991-02-26 | $10.36 | $14.76 | 170,496 | — | — |
| 1991-02-25 | $10.33 | $14.71 | 195,405 | — | — |
| 1991-02-22 | $10.30 | $14.67 | 128,409 | — | — |
| 1991-02-21 | $10.30 | $14.67 | 398,110 | — | — |
| 1991-02-20 | $10.42 | $14.84 | 323,814 | — | — |
| 1991-02-19 | $10.48 | $14.92 | 605,970 | — | — |
| 1991-02-15 | $10.45 | $14.88 | 146,017 | — | — |
| 1991-02-14 | $10.33 | $14.71 | 639,467 | — | — |
| 1991-02-13 | $10.27 | $14.63 | 182,950 | — | — |
| 1991-02-12 | $10.22 | $14.55 | 272,708 | — | — |
| 1991-02-11 | $10.27 | $14.63 | 110,371 | — | — |
| 1991-02-08 | $10.13 | $14.42 | 134,421 | — | — |
| 1991-02-07 | $10.07 | $14.34 | 258,106 | — | — |
| 1991-02-06 | $9.84 | $14.01 | 963,281 | — | — |
| 1991-02-05 | $9.90 | $14.09 | 643,762 | — | — |
| 1991-02-04 | $9.90 | $14.09 | 146,017 | — | — |
| 1991-02-01 | $9.90 | $14.09 | 331,973 | — | — |
| 1991-01-31 | $9.87 | $14.05 | 256,388 | — | — |
| 1991-01-30 | $9.98 | $14.22 | 543,698 | — | — |
| 1991-01-29 | $10.01 | $14.26 | 103,500 | — | — |
| 1991-01-28 | $10.13 | $14.42 | 106,506 | — | — |
| 1991-01-25 | $10.16 | $14.47 | 185,098 | — | — |
| 1991-01-24 | $10.10 | $14.38 | 152,029 | — | — |
| 1991-01-23 | $10.07 | $14.34 | 72,579 | — | — |
| 1991-01-22 | $10.04 | $14.30 | 127,550 | — | — |
| 1991-01-21 | $10.04 | $14.30 | 63,560 | — | — |
| 1991-01-18 | $10.04 | $14.30 | 94,052 | — | — |
| 1991-01-17 | $10.10 | $14.38 | 70,861 | — | — |
| 1991-01-16 | $10.04 | $14.30 | 155,465 | — | — |
| 1991-01-15 | $9.84 | $14.01 | 95,340 | — | — |
| 1991-01-14 | $9.87 | $14.05 | 179,085 | — | — |
| 1991-01-11 | $9.90 | $14.09 | 66,996 | — | — |
| 1991-01-10 | $9.87 | $14.05 | 111,230 | — | — |
| 1991-01-09 | $9.87 | $14.05 | 226,755 | — | — |
| 1991-01-08 | $9.84 | $14.01 | 299,334 | — | — |
| 1991-01-07 | $9.90 | $14.09 | 158,042 | — | — |
| 1991-01-04 | $10.01 | $14.26 | 125,832 | — | — |
| 1991-01-03 | $10.10 | $14.38 | 91,046 | — | — |
| 1991-01-02 | $10.04 | $14.30 | 91,905 | — | — |