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 | $16.75 | $18.32 | 36,500 | — | — |
| 1991-12-30 | $16.25 | $17.77 | 111,900 | — | — |
| 1991-12-27 | $15.38 | $16.82 | 105,900 | — | — |
| 1991-12-26 | $14.63 | $16.00 | 71,000 | — | — |
| 1991-12-24 | $14.63 | $16.00 | 26,000 | — | — |
| 1991-12-23 | $14.75 | $16.13 | 123,900 | — | — |
| 1991-12-20 | $14.88 | $16.27 | 34,900 | — | — |
| 1991-12-19 | $15.50 | $16.95 | 17,900 | — | — |
| 1991-12-18 | $15.38 | $16.82 | 74,000 | — | — |
| 1991-12-17 | $16.50 | $18.05 | 6,400 | — | — |
| 1991-12-16 | $17.00 | $18.60 | 11,800 | — | — |
| 1991-12-13 | $16.25 | $17.77 | 16,900 | — | — |
| 1991-12-12 | $15.25 | $16.68 | 56,100 | — | — |
| 1991-12-11 | $15.75 | $17.23 | 3,800 | — | — |
| 1991-12-10 | $15.50 | $16.95 | 94,200 | — | — |
| 1991-12-09 | $15.50 | $16.95 | 65,800 | — | — |
| 1991-12-06 | $15.88 | $17.36 | 75,400 | — | — |
| 1991-12-05 | $15.25 | $16.68 | 21,900 | — | — |
| 1991-12-04 | $16.00 | $17.46 | 11,700 | — | — |
| 1991-12-03 | $16.38 | $17.87 | 26,600 | — | — |
| 1991-12-02 | $16.50 | $18.01 | 26,000 | — | — |
| 1991-11-29 | $15.75 | $17.19 | 55,300 | — | — |
| 1991-11-27 | $15.00 | $16.37 | 360,800 | — | — |
| 1991-11-26 | $16.50 | $18.01 | 138,800 | — | — |
| 1991-11-25 | $18.38 | $20.05 | 19,000 | — | — |
| 1991-11-22 | $18.50 | $20.19 | 39,200 | — | — |
| 1991-11-21 | $18.50 | $20.19 | 31,600 | — | — |
| 1991-11-20 | $18.75 | $20.46 | 43,800 | — | — |
| 1991-11-19 | $18.75 | $20.46 | 49,300 | — | — |
| 1991-11-18 | $20.00 | $21.82 | 124,600 | — | — |
| 1991-11-15 | $20.25 | $22.10 | 106,200 | — | — |
| 1991-11-14 | $19.50 | $21.28 | 97,200 | — | — |
| 1991-11-13 | $18.25 | $19.92 | 21,700 | — | — |
| 1991-11-12 | $18.13 | $19.78 | 28,300 | — | — |
| 1991-11-11 | $17.88 | $19.51 | 11,000 | — | — |
| 1991-11-08 | $18.00 | $19.64 | 3,400 | — | — |
| 1991-11-07 | $17.75 | $19.37 | 32,200 | — | — |
| 1991-11-06 | $17.75 | $19.37 | 124,400 | — | — |
| 1991-11-05 | $17.75 | $19.37 | 2,100 | — | — |
| 1991-11-04 | $17.63 | $19.23 | 35,500 | — | — |
| 1991-11-01 | $17.50 | $19.10 | 43,100 | — | — |
| 1991-10-31 | $17.38 | $18.96 | 32,400 | — | — |
| 1991-10-30 | $17.38 | $18.96 | 8,100 | — | — |
| 1991-10-29 | $17.38 | $18.96 | 20,200 | — | — |
| 1991-10-28 | $17.75 | $19.37 | 12,400 | — | — |
| 1991-10-25 | $17.75 | $19.37 | 67,200 | — | — |
| 1991-10-24 | $18.25 | $19.92 | 15,300 | — | — |
| 1991-10-23 | $18.50 | $20.19 | 21,000 | — | — |
| 1991-10-22 | $17.88 | $19.51 | 245,000 | — | — |
| 1991-10-21 | $18.75 | $20.46 | 52,700 | — | — |
| 1991-10-18 | $19.13 | $20.87 | 109,800 | — | — |
| 1991-10-17 | $18.75 | $20.46 | 5,700 | — | — |
| 1991-10-16 | $18.75 | $20.46 | 279,100 | — | — |
| 1991-10-15 | $18.75 | $20.46 | 63,800 | — | — |
| 1991-10-14 | $18.50 | $20.19 | 57,500 | — | — |
| 1991-10-11 | $17.63 | $19.23 | 97,600 | — | — |
| 1991-10-10 | $17.25 | $18.82 | 17,600 | — | — |
| 1991-10-09 | $17.19 | $18.76 | 23,400 | — | — |
| 1991-10-08 | $17.13 | $18.69 | 89,800 | — | — |
| 1991-10-07 | $17.00 | $18.55 | 89,000 | — | — |
| 1991-10-04 | $18.00 | $19.64 | 37,000 | — | — |
| 1991-10-03 | $18.75 | $20.46 | 10,400 | — | — |
| 1991-10-02 | $18.94 | $20.67 | 15,800 | — | — |
| 1991-10-01 | $18.94 | $20.67 | 8,800 | — | — |
| 1991-09-30 | $18.94 | $20.67 | 72,200 | — | — |
| 1991-09-27 | $18.94 | $20.67 | 38,800 | — | — |
| 1991-09-26 | $18.75 | $20.46 | 4,600 | — | — |
| 1991-09-25 | $18.63 | $20.32 | 11,600 | — | — |
| 1991-09-24 | $18.50 | $20.19 | 50,000 | — | — |
| 1991-09-23 | $18.88 | $20.60 | 32,600 | — | — |
| 1991-09-20 | $18.50 | $20.19 | 15,200 | — | — |
| 1991-09-19 | $18.31 | $19.98 | 35,400 | — | — |
| 1991-09-18 | $17.50 | $19.10 | 19,000 | — | — |
| 1991-09-17 | $17.63 | $19.23 | 7,200 | — | — |
| 1991-09-16 | $17.56 | $19.16 | 64,400 | — | — |
| 1991-09-13 | $17.44 | $19.03 | 35,200 | — | — |
| 1991-09-12 | $17.44 | $19.03 | 73,600 | — | — |
| 1991-09-11 | $16.94 | $18.48 | 8,000 | — | — |
| 1991-09-10 | $16.94 | $18.48 | 48,600 | — | — |
| 1991-09-09 | $17.00 | $18.55 | 19,000 | — | — |
| 1991-09-06 | $16.75 | $18.28 | 14,000 | — | — |
| 1991-09-05 | $16.63 | $18.14 | 70,800 | — | — |
| 1991-09-04 | $17.00 | $18.55 | 105,000 | — | — |
| 1991-09-03 | $17.06 | $18.62 | 66,600 | — | — |
| 1991-08-30 | $17.00 | $18.55 | 83,600 | — | — |
| 1991-08-29 | $17.38 | $18.96 | 126,800 | — | — |
| 1991-08-28 | $17.00 | $18.55 | 182,600 | — | — |
| 1991-08-27 | $17.88 | $19.51 | 59,000 | — | — |
| 1991-08-26 | $17.81 | $19.44 | 31,400 | — | — |
| 1991-08-23 | $17.81 | $19.44 | 32,600 | — | — |
| 1991-08-22 | $17.69 | $19.30 | 71,400 | — | — |
| 1991-08-21 | $16.63 | $18.14 | 69,600 | — | — |
| 1991-08-20 | $15.75 | $17.19 | 19,000 | — | — |
| 1991-08-19 | $15.81 | $17.26 | 300,200 | — | — |
| 1991-08-16 | $16.25 | $17.73 | 51,200 | — | — |
| 1991-08-15 | $15.88 | $17.32 | 66,400 | — | — |
| 1991-08-14 | $15.63 | $17.05 | 44,800 | — | — |
| 1991-08-13 | $15.13 | $16.51 | 53,800 | — | — |
| 1991-08-12 | $15.44 | $16.85 | 17,600 | — | — |
| 1991-08-09 | $15.75 | $17.19 | 101,800 | — | — |
| 1991-08-08 | $15.75 | $17.15 | 22,800 | — | — |
| 1991-08-07 | $15.56 | $16.94 | 44,400 | — | — |
| 1991-08-06 | $15.44 | $16.81 | 3,000 | — | — |
| 1991-08-05 | $15.44 | $16.81 | 50,000 | — | — |
| 1991-08-02 | $15.31 | $16.67 | 19,000 | — | — |
| 1991-08-01 | $15.19 | $16.54 | 27,800 | — | — |
| 1991-07-31 | $15.19 | $16.54 | 78,800 | — | — |
| 1991-07-30 | $15.06 | $16.40 | 59,200 | — | — |
| 1991-07-29 | $14.75 | $16.06 | 25,400 | — | — |
| 1991-07-26 | $14.56 | $15.86 | 34,600 | — | — |
| 1991-07-25 | $14.56 | $15.86 | 2,800 | — | — |
| 1991-07-24 | $14.63 | $15.92 | 28,600 | — | — |
| 1991-07-23 | $14.56 | $15.86 | 13,000 | — | — |
| 1991-07-22 | $14.69 | $15.99 | 38,400 | — | — |
| 1991-07-19 | $14.50 | $15.79 | 39,000 | — | — |
| 1991-07-18 | $14.31 | $15.58 | 30,200 | — | — |
| 1991-07-17 | $14.19 | $15.45 | 73,200 | — | — |
| 1991-07-16 | $14.50 | $15.79 | 18,600 | — | — |
| 1991-07-15 | $14.44 | $15.72 | 11,000 | — | — |
| 1991-07-12 | $14.31 | $15.58 | 11,000 | — | — |
| 1991-07-11 | $14.50 | $15.79 | 21,200 | — | — |
| 1991-07-10 | $14.38 | $15.65 | 18,800 | — | — |
| 1991-07-09 | $13.88 | $15.11 | 72,800 | — | — |
| 1991-07-08 | $13.88 | $15.11 | 27,800 | — | — |
| 1991-07-05 | $13.94 | $15.18 | 2,800 | — | — |
| 1991-07-03 | $13.94 | $15.18 | 77,000 | — | — |
| 1991-07-02 | $13.88 | $15.11 | 54,000 | — | — |
| 1991-07-01 | $14.31 | $15.58 | 31,400 | — | — |
| 1991-06-28 | $14.25 | $15.52 | 163,200 | — | — |
| 1991-06-27 | $14.19 | $15.45 | 7,000 | — | — |
| 1991-06-26 | $13.94 | $15.18 | 34,200 | — | — |
| 1991-06-25 | $14.00 | $15.24 | 80,000 | — | — |
| 1991-06-24 | $13.69 | $14.90 | 33,000 | — | — |
| 1991-06-21 | $13.63 | $14.84 | 4,600 | — | — |
| 1991-06-20 | $13.50 | $14.70 | 11,000 | — | — |
| 1991-06-19 | $13.50 | $14.70 | 7,200 | — | — |
| 1991-06-18 | $13.44 | $14.63 | 7,200 | — | — |
| 1991-06-17 | $13.63 | $14.84 | 53,800 | — | — |
| 1991-06-14 | $13.56 | $14.77 | 28,000 | — | — |
| 1991-06-13 | $13.75 | $14.97 | 8,800 | — | — |
| 1991-06-12 | $13.88 | $15.11 | 51,400 | — | — |
| 1991-06-11 | $13.69 | $14.90 | 96,600 | — | — |
| 1991-06-10 | $12.88 | $14.02 | 20,000 | — | — |
| 1991-06-07 | $12.88 | $14.02 | 90,000 | — | — |
| 1991-06-06 | $12.94 | $14.09 | 47,200 | — | — |
| 1991-06-05 | $12.81 | $13.95 | 51,800 | — | — |
| 1991-06-04 | $13.00 | $14.15 | 787,000 | — | — |
| 1991-06-03 | $13.50 | $14.70 | 331,600 | — | — |
| 1991-05-31 | $13.44 | $14.63 | 10,200 | — | — |
| 1991-05-30 | $13.50 | $14.70 | 34,200 | — | — |
| 1991-05-29 | $13.25 | $14.43 | 425,800 | — | — |
| 1991-05-28 | $12.75 | $13.88 | 97,600 | — | — |
| 1991-05-24 | $12.25 | $13.34 | 9,200 | — | — |
| 1991-05-23 | $12.31 | $13.41 | 156,000 | — | — |
| 1991-05-22 | $12.31 | $13.41 | 134,200 | — | — |
| 1991-05-21 | $12.06 | $13.13 | 158,800 | — | — |
| 1991-05-20 | $11.69 | $12.73 | 22,800 | — | — |
| 1991-05-17 | $11.69 | $12.73 | 30,200 | — | — |
| 1991-05-16 | $11.56 | $12.59 | 73,200 | — | — |
| 1991-05-15 | $11.13 | $12.11 | 17,600 | — | — |
| 1991-05-14 | $11.00 | $11.98 | 12,000 | — | — |
| 1991-05-13 | $11.13 | $12.11 | 11,800 | — | — |
| 1991-05-10 | $11.13 | $12.11 | 44,600 | — | — |
| 1991-05-09 | $11.13 | $12.11 | 39,000 | — | — |
| 1991-05-08 | $10.94 | $11.91 | 52,800 | — | — |
| 1991-05-07 | $11.13 | $12.07 | 22,600 | — | — |
| 1991-05-06 | $11.31 | $12.28 | 22,600 | — | — |
| 1991-05-03 | $11.44 | $12.41 | 57,800 | — | — |
| 1991-05-02 | $11.50 | $12.48 | 131,400 | — | — |
| 1991-05-01 | $11.25 | $12.21 | 32,400 | — | — |
| 1991-04-30 | $11.13 | $12.07 | 31,400 | — | — |
| 1991-04-29 | $11.00 | $11.94 | 12,400 | — | — |
| 1991-04-26 | $10.88 | $11.80 | 51,000 | — | — |
| 1991-04-25 | $11.13 | $12.07 | 15,200 | — | — |
| 1991-04-24 | $11.31 | $12.28 | 42,600 | — | — |
| 1991-04-23 | $11.38 | $12.35 | 37,400 | — | — |
| 1991-04-22 | $11.50 | $12.48 | 42,800 | — | — |
| 1991-04-19 | $11.38 | $12.35 | 21,000 | — | — |
| 1991-04-18 | $11.50 | $12.48 | 64,400 | — | — |
| 1991-04-17 | $11.44 | $12.41 | 80,400 | — | — |
| 1991-04-16 | $11.50 | $12.48 | 193,000 | — | — |
| 1991-04-15 | $11.63 | $12.62 | 117,000 | — | — |
| 1991-04-12 | $11.44 | $12.41 | 162,800 | — | — |
| 1991-04-11 | $11.13 | $12.07 | 81,600 | — | — |
| 1991-04-10 | $10.56 | $11.46 | 46,000 | — | — |
| 1991-04-09 | $10.38 | $11.26 | 43,600 | — | — |
| 1991-04-08 | $10.31 | $11.19 | 93,000 | — | — |
| 1991-04-05 | $10.31 | $11.19 | 12,400 | — | — |
| 1991-04-04 | $10.13 | $10.99 | 73,400 | — | — |
| 1991-04-03 | $10.25 | $11.13 | 180,200 | — | — |
| 1991-04-02 | $10.19 | $11.06 | 144,400 | — | — |
| 1991-04-01 | $10.13 | $10.99 | 73,200 | — | — |
| 1991-03-28 | $10.69 | $11.60 | 258,400 | — | — |
| 1991-03-27 | $10.88 | $11.80 | 105,800 | — | — |
| 1991-03-26 | $10.81 | $11.74 | 42,400 | — | — |
| 1991-03-25 | $10.44 | $11.33 | 43,400 | — | — |
| 1991-03-22 | $10.31 | $11.19 | 35,800 | — | — |
| 1991-03-21 | $10.13 | $10.99 | 108,600 | — | — |
| 1991-03-20 | $10.06 | $10.92 | 77,600 | — | — |
| 1991-03-19 | $10.19 | $11.06 | 34,800 | — | — |
| 1991-03-18 | $10.19 | $11.06 | 106,600 | — | — |
| 1991-03-15 | $10.06 | $10.92 | 36,600 | — | — |
| 1991-03-14 | $10.06 | $10.92 | 108,400 | — | — |
| 1991-03-13 | $9.88 | $10.72 | 207,600 | — | — |
| 1991-03-12 | $9.63 | $10.45 | 34,200 | — | — |
| 1991-03-11 | $9.69 | $10.51 | 27,600 | — | — |
| 1991-03-08 | $9.56 | $10.38 | 30,200 | — | — |
| 1991-03-07 | $9.88 | $10.72 | 23,400 | — | — |
| 1991-03-06 | $10.00 | $10.85 | 62,600 | — | — |
| 1991-03-05 | $10.00 | $10.85 | 99,800 | — | — |
| 1991-03-04 | $9.63 | $10.45 | 33,200 | — | — |
| 1991-03-01 | $9.69 | $10.51 | 21,000 | — | — |
| 1991-02-28 | $9.75 | $10.58 | 24,600 | — | — |
| 1991-02-27 | $9.50 | $10.31 | 40,200 | — | — |
| 1991-02-26 | $9.31 | $10.11 | 41,200 | — | — |
| 1991-02-25 | $9.44 | $10.24 | 18,800 | — | — |
| 1991-02-22 | $9.50 | $10.31 | 94,200 | — | — |
| 1991-02-21 | $9.63 | $10.45 | 19,600 | — | — |
| 1991-02-20 | $9.44 | $10.24 | 3,400 | — | — |
| 1991-02-19 | $9.56 | $10.38 | 23,200 | — | — |
| 1991-02-15 | $9.63 | $10.45 | 40,000 | — | — |
| 1991-02-14 | $9.44 | $10.24 | 33,400 | — | — |
| 1991-02-13 | $9.19 | $9.93 | 21,400 | — | — |
| 1991-02-12 | $9.06 | $9.80 | 19,800 | — | — |
| 1991-02-11 | $9.13 | $9.87 | 29,400 | — | — |
| 1991-02-08 | $9.00 | $9.73 | 21,000 | — | — |
| 1991-02-07 | $9.44 | $10.20 | 38,200 | — | — |
| 1991-02-06 | $9.75 | $10.54 | 40,800 | — | — |
| 1991-02-05 | $9.50 | $10.27 | 67,800 | — | — |
| 1991-02-04 | $9.63 | $10.41 | 225,800 | — | — |
| 1991-02-01 | $9.38 | $10.14 | 68,000 | — | — |
| 1991-01-31 | $9.25 | $10.00 | 18,200 | — | — |
| 1991-01-30 | $9.19 | $9.93 | 30,600 | — | — |
| 1991-01-29 | $8.75 | $9.46 | 22,000 | — | — |
| 1991-01-28 | $8.81 | $9.53 | 11,000 | — | — |
| 1991-01-25 | $8.75 | $9.46 | 11,600 | — | — |
| 1991-01-24 | $8.50 | $9.19 | 31,600 | — | — |
| 1991-01-23 | $7.75 | $8.38 | 22,200 | — | — |
| 1991-01-22 | $7.56 | $8.18 | 11,600 | — | — |
| 1991-01-21 | $7.50 | $8.11 | 21,000 | — | — |
| 1991-01-18 | $7.50 | $8.11 | 4,000 | — | — |
| 1991-01-17 | $7.63 | $8.24 | 66,200 | — | — |
| 1991-01-16 | $7.38 | $7.97 | 2,400 | — | — |
| 1991-01-15 | $7.38 | $7.97 | 17,000 | — | — |
| 1991-01-14 | $7.31 | $7.91 | 17,000 | — | — |
| 1991-01-11 | $7.38 | $7.97 | 58,000 | — | — |
| 1991-01-10 | $7.25 | $7.84 | 6,600 | — | — |
| 1991-01-09 | $7.13 | $7.70 | 28,400 | — | — |
| 1991-01-08 | $7.25 | $7.84 | 103,400 | — | — |
| 1991-01-07 | $7.13 | $7.70 | 17,400 | — | — |
| 1991-01-04 | $7.50 | $8.11 | 12,200 | — | — |
| 1991-01-03 | $7.44 | $8.04 | 5,000 | — | — |
| 1991-01-02 | $7.38 | $7.97 | 90,800 | — | — |