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 | $12.44 | $14.42 | 462,000 | — | — |
| 1991-12-30 | $12.38 | $14.35 | 335,600 | — | — |
| 1991-12-27 | $12.25 | $14.20 | 182,800 | — | — |
| 1991-12-26 | $12.25 | $14.20 | 106,400 | — | — |
| 1991-12-24 | $12.09 | $14.02 | 164,800 | — | — |
| 1991-12-23 | $12.03 | $13.95 | 203,600 | — | — |
| 1991-12-20 | $11.66 | $13.52 | 427,200 | — | — |
| 1991-12-19 | $11.56 | $13.41 | 155,600 | — | — |
| 1991-12-18 | $11.44 | $13.26 | 271,600 | — | — |
| 1991-12-17 | $11.44 | $13.26 | 135,600 | — | — |
| 1991-12-16 | $11.41 | $13.23 | 121,600 | — | — |
| 1991-12-13 | $11.31 | $13.12 | 436,800 | — | — |
| 1991-12-12 | $11.22 | $13.01 | 261,200 | — | — |
| 1991-12-11 | $11.16 | $12.94 | 273,200 | — | — |
| 1991-12-10 | $11.13 | $12.90 | 409,600 | — | — |
| 1991-12-09 | $11.19 | $12.97 | 217,600 | — | — |
| 1991-12-06 | $11.25 | $13.04 | 256,400 | — | — |
| 1991-12-05 | $11.28 | $13.08 | 512,400 | — | — |
| 1991-12-04 | $11.38 | $13.19 | 310,800 | — | — |
| 1991-12-03 | $11.56 | $13.41 | 274,800 | — | — |
| 1991-12-02 | $11.31 | $13.12 | 99,200 | — | — |
| 1991-11-29 | $11.25 | $13.04 | 104,000 | — | — |
| 1991-11-27 | $11.22 | $13.01 | 287,200 | — | — |
| 1991-11-26 | $10.94 | $12.68 | 334,800 | — | — |
| 1991-11-25 | $10.91 | $12.65 | 90,000 | — | — |
| 1991-11-22 | $11.00 | $12.75 | 506,400 | — | — |
| 1991-11-21 | $10.75 | $12.46 | 103,200 | — | — |
| 1991-11-20 | $10.75 | $12.46 | 398,800 | — | — |
| 1991-11-19 | $10.56 | $12.25 | 266,400 | — | — |
| 1991-11-18 | $10.88 | $12.61 | 367,200 | — | — |
| 1991-11-15 | $11.00 | $12.75 | 294,800 | — | — |
| 1991-11-14 | $10.84 | $12.57 | 273,200 | — | — |
| 1991-11-13 | $10.88 | $12.61 | 90,400 | — | — |
| 1991-11-12 | $10.88 | $12.61 | 328,000 | — | — |
| 1991-11-11 | $10.75 | $12.46 | 302,000 | — | — |
| 1991-11-08 | $10.81 | $12.54 | 106,000 | — | — |
| 1991-11-07 | $10.91 | $12.65 | 266,400 | — | — |
| 1991-11-06 | $10.66 | $12.36 | 204,400 | — | — |
| 1991-11-05 | $10.50 | $12.17 | 248,400 | — | — |
| 1991-11-04 | $10.38 | $12.03 | 188,000 | — | — |
| 1991-11-01 | $10.22 | $11.85 | 97,600 | — | — |
| 1991-10-31 | $10.16 | $11.78 | 91,600 | — | — |
| 1991-10-30 | $10.16 | $11.78 | 372,400 | — | — |
| 1991-10-29 | $10.00 | $11.59 | 243,600 | — | — |
| 1991-10-28 | $9.97 | $11.56 | 333,600 | — | — |
| 1991-10-25 | $9.75 | $11.30 | 124,800 | — | — |
| 1991-10-24 | $9.81 | $11.38 | 790,800 | — | — |
| 1991-10-23 | $9.59 | $11.12 | 525,200 | — | — |
| 1991-10-22 | $9.69 | $11.23 | 306,800 | — | — |
| 1991-10-21 | $9.78 | $11.34 | 180,400 | — | — |
| 1991-10-18 | $9.72 | $11.27 | 134,400 | — | — |
| 1991-10-17 | $9.84 | $11.41 | 377,600 | — | — |
| 1991-10-16 | $9.81 | $11.38 | 324,000 | — | — |
| 1991-10-15 | $9.81 | $11.38 | 200,000 | — | — |
| 1991-10-14 | $9.81 | $11.38 | 79,200 | — | — |
| 1991-10-11 | $9.84 | $11.41 | 58,400 | — | — |
| 1991-10-10 | $9.81 | $11.32 | 154,000 | — | — |
| 1991-10-09 | $9.91 | $11.42 | 170,800 | — | — |
| 1991-10-08 | $10.00 | $11.53 | 242,800 | — | — |
| 1991-10-07 | $9.91 | $11.42 | 131,200 | — | — |
| 1991-10-04 | $10.16 | $11.71 | 274,000 | — | — |
| 1991-10-03 | $10.25 | $11.82 | 501,600 | — | — |
| 1991-10-02 | $10.28 | $11.86 | 192,000 | — | — |
| 1991-10-01 | $10.41 | $12.00 | 94,400 | — | — |
| 1991-09-30 | $10.25 | $11.82 | 114,000 | — | — |
| 1991-09-27 | $10.34 | $11.93 | 124,800 | — | — |
| 1991-09-26 | $10.47 | $12.07 | 335,600 | — | — |
| 1991-09-25 | $10.50 | $12.11 | 326,400 | — | — |
| 1991-09-24 | $10.50 | $12.11 | 300,800 | — | — |
| 1991-09-23 | $10.50 | $12.11 | 134,000 | — | — |
| 1991-09-20 | $10.84 | $12.51 | 147,200 | — | — |
| 1991-09-19 | $10.84 | $12.51 | 212,800 | — | — |
| 1991-09-18 | $10.69 | $12.33 | 24,000 | — | — |
| 1991-09-17 | $10.69 | $12.33 | 190,000 | — | — |
| 1991-09-16 | $10.63 | $12.25 | 220,000 | — | — |
| 1991-09-13 | $10.72 | $12.36 | 290,800 | — | — |
| 1991-09-12 | $10.81 | $12.47 | 42,400 | — | — |
| 1991-09-11 | $10.78 | $12.43 | 62,400 | — | — |
| 1991-09-10 | $10.81 | $12.47 | 321,600 | — | — |
| 1991-09-09 | $11.00 | $12.69 | 169,200 | — | — |
| 1991-09-06 | $10.91 | $12.58 | 54,000 | — | — |
| 1991-09-05 | $10.84 | $12.51 | 50,400 | — | — |
| 1991-09-04 | $10.91 | $12.58 | 84,800 | — | — |
| 1991-09-03 | $10.84 | $12.51 | 228,000 | — | — |
| 1991-08-30 | $10.69 | $12.33 | 190,800 | — | — |
| 1991-08-29 | $10.75 | $12.40 | 183,200 | — | — |
| 1991-08-28 | $10.72 | $12.36 | 236,400 | — | — |
| 1991-08-27 | $10.59 | $12.22 | 195,600 | — | — |
| 1991-08-26 | $10.66 | $12.29 | 243,600 | — | — |
| 1991-08-23 | $10.66 | $12.29 | 108,000 | — | — |
| 1991-08-22 | $10.66 | $12.29 | 263,200 | — | — |
| 1991-08-21 | $10.69 | $12.33 | 442,800 | — | — |
| 1991-08-20 | $10.63 | $12.25 | 152,800 | — | — |
| 1991-08-19 | $10.53 | $12.15 | 223,200 | — | — |
| 1991-08-16 | $10.66 | $12.29 | 326,400 | — | — |
| 1991-08-15 | $10.59 | $12.22 | 232,000 | — | — |
| 1991-08-14 | $10.53 | $12.15 | 248,400 | — | — |
| 1991-08-13 | $10.47 | $12.07 | 212,000 | — | — |
| 1991-08-12 | $10.38 | $11.97 | 89,600 | — | — |
| 1991-08-09 | $10.31 | $11.89 | 82,400 | — | — |
| 1991-08-08 | $10.31 | $11.89 | 103,600 | — | — |
| 1991-08-07 | $10.25 | $11.82 | 165,200 | — | — |
| 1991-08-06 | $10.28 | $11.86 | 91,200 | — | — |
| 1991-08-05 | $10.16 | $11.71 | 34,400 | — | — |
| 1991-08-02 | $10.13 | $11.68 | 151,200 | — | — |
| 1991-08-01 | $10.13 | $11.68 | 118,400 | — | — |
| 1991-07-31 | $10.03 | $11.57 | 196,800 | — | — |
| 1991-07-30 | $10.13 | $11.68 | 196,800 | — | — |
| 1991-07-29 | $10.00 | $11.53 | 86,000 | — | — |
| 1991-07-26 | $10.00 | $11.53 | 125,200 | — | — |
| 1991-07-25 | $10.03 | $11.57 | 206,800 | — | — |
| 1991-07-24 | $10.00 | $11.53 | 103,600 | — | — |
| 1991-07-23 | $10.03 | $11.57 | 54,800 | — | — |
| 1991-07-22 | $10.06 | $11.60 | 48,400 | — | — |
| 1991-07-19 | $10.09 | $11.64 | 100,400 | — | — |
| 1991-07-18 | $10.13 | $11.68 | 30,000 | — | — |
| 1991-07-17 | $10.13 | $11.68 | 171,200 | — | — |
| 1991-07-16 | $10.34 | $11.93 | 67,600 | — | — |
| 1991-07-15 | $10.34 | $11.93 | 49,200 | — | — |
| 1991-07-12 | $10.34 | $11.87 | 96,000 | — | — |
| 1991-07-11 | $10.16 | $11.65 | 76,000 | — | — |
| 1991-07-10 | $10.22 | $11.73 | 131,200 | — | — |
| 1991-07-09 | $10.22 | $11.73 | 159,600 | — | — |
| 1991-07-08 | $10.03 | $11.51 | 81,600 | — | — |
| 1991-07-05 | $9.88 | $11.33 | 38,400 | — | — |
| 1991-07-03 | $9.84 | $11.29 | 349,200 | — | — |
| 1991-07-02 | $10.22 | $11.73 | 88,400 | — | — |
| 1991-07-01 | $10.19 | $11.69 | 131,200 | — | — |
| 1991-06-28 | $10.06 | $11.55 | 180,000 | — | — |
| 1991-06-27 | $10.19 | $11.69 | 136,800 | — | — |
| 1991-06-26 | $9.94 | $11.40 | 142,400 | — | — |
| 1991-06-25 | $9.97 | $11.44 | 209,600 | — | — |
| 1991-06-24 | $9.97 | $11.44 | 44,000 | — | — |
| 1991-06-21 | $10.06 | $11.55 | 157,200 | — | — |
| 1991-06-20 | $10.00 | $11.47 | 191,600 | — | — |
| 1991-06-19 | $9.97 | $11.44 | 244,000 | — | — |
| 1991-06-18 | $10.16 | $11.65 | 164,000 | — | — |
| 1991-06-17 | $10.19 | $11.69 | 126,400 | — | — |
| 1991-06-14 | $10.44 | $11.98 | 129,200 | — | — |
| 1991-06-13 | $10.41 | $11.94 | 204,400 | — | — |
| 1991-06-12 | $10.19 | $11.69 | 304,400 | — | — |
| 1991-06-11 | $10.41 | $11.94 | 96,000 | — | — |
| 1991-06-10 | $10.47 | $12.01 | 31,600 | — | — |
| 1991-06-07 | $10.50 | $12.05 | 102,800 | — | — |
| 1991-06-06 | $10.66 | $12.23 | 113,200 | — | — |
| 1991-06-05 | $10.88 | $12.48 | 242,800 | — | — |
| 1991-06-04 | $11.03 | $12.66 | 468,800 | — | — |
| 1991-06-03 | $10.72 | $12.30 | 519,600 | — | — |
| 1991-05-31 | $10.34 | $11.87 | 118,400 | — | — |
| 1991-05-30 | $10.31 | $11.83 | 229,600 | — | — |
| 1991-05-29 | $10.28 | $11.80 | 94,400 | — | — |
| 1991-05-28 | $10.28 | $11.80 | 126,800 | — | — |
| 1991-05-24 | $10.31 | $11.83 | 89,200 | — | — |
| 1991-05-23 | $10.22 | $11.73 | 148,800 | — | — |
| 1991-05-22 | $10.31 | $11.83 | 172,000 | — | — |
| 1991-05-21 | $10.25 | $11.76 | 163,200 | — | — |
| 1991-05-20 | $10.22 | $11.73 | 44,400 | — | — |
| 1991-05-17 | $10.31 | $11.83 | 107,600 | — | — |
| 1991-05-16 | $10.25 | $11.76 | 86,400 | — | — |
| 1991-05-15 | $10.22 | $11.73 | 141,600 | — | — |
| 1991-05-14 | $10.25 | $11.76 | 153,600 | — | — |
| 1991-05-13 | $10.34 | $11.87 | 69,600 | — | — |
| 1991-05-10 | $10.34 | $11.87 | 103,200 | — | — |
| 1991-05-09 | $10.50 | $12.05 | 102,400 | — | — |
| 1991-05-08 | $10.34 | $11.87 | 153,200 | — | — |
| 1991-05-07 | $10.38 | $11.90 | 36,400 | — | — |
| 1991-05-06 | $10.41 | $11.94 | 110,800 | — | — |
| 1991-05-03 | $10.38 | $11.90 | 89,600 | — | — |
| 1991-05-02 | $10.25 | $11.76 | 147,600 | — | — |
| 1991-05-01 | $10.19 | $11.69 | 116,400 | — | — |
| 1991-04-30 | $10.28 | $11.80 | 100,800 | — | — |
| 1991-04-29 | $10.16 | $11.65 | 104,800 | — | — |
| 1991-04-26 | $10.25 | $11.76 | 139,600 | — | — |
| 1991-04-25 | $10.28 | $11.80 | 86,400 | — | — |
| 1991-04-24 | $10.25 | $11.76 | 630,400 | — | — |
| 1991-04-23 | $10.16 | $11.65 | 123,600 | — | — |
| 1991-04-22 | $10.09 | $11.58 | 304,000 | — | — |
| 1991-04-19 | $10.06 | $11.55 | 292,000 | — | — |
| 1991-04-18 | $10.47 | $12.01 | 130,800 | — | — |
| 1991-04-17 | $10.47 | $12.01 | 149,200 | — | — |
| 1991-04-16 | $10.50 | $12.05 | 83,600 | — | — |
| 1991-04-15 | $10.44 | $11.98 | 144,400 | — | — |
| 1991-04-12 | $10.47 | $11.95 | 127,600 | — | — |
| 1991-04-11 | $10.44 | $11.92 | 135,200 | — | — |
| 1991-04-10 | $10.25 | $11.70 | 126,800 | — | — |
| 1991-04-09 | $10.25 | $11.70 | 111,200 | — | — |
| 1991-04-08 | $10.38 | $11.84 | 112,000 | — | — |
| 1991-04-05 | $10.28 | $11.74 | 198,800 | — | — |
| 1991-04-04 | $10.44 | $11.92 | 127,600 | — | — |
| 1991-04-03 | $10.28 | $11.74 | 237,600 | — | — |
| 1991-04-02 | $10.38 | $11.84 | 267,600 | — | — |
| 1991-04-01 | $10.09 | $11.52 | 105,200 | — | — |
| 1991-03-28 | $10.13 | $11.56 | 176,400 | — | — |
| 1991-03-27 | $10.09 | $11.52 | 250,800 | — | — |
| 1991-03-26 | $10.31 | $11.77 | 391,200 | — | — |
| 1991-03-25 | $10.38 | $11.84 | 295,200 | — | — |
| 1991-03-22 | $10.22 | $11.67 | 248,400 | — | — |
| 1991-03-21 | $10.09 | $11.52 | 305,600 | — | — |
| 1991-03-20 | $10.16 | $11.60 | 88,400 | — | — |
| 1991-03-19 | $10.13 | $11.56 | 52,000 | — | — |
| 1991-03-18 | $10.22 | $11.67 | 123,200 | — | — |
| 1991-03-15 | $10.31 | $11.77 | 282,400 | — | — |
| 1991-03-14 | $10.03 | $11.45 | 347,200 | — | — |
| 1991-03-13 | $10.28 | $11.74 | 311,600 | — | — |
| 1991-03-12 | $10.13 | $11.56 | 408,000 | — | — |
| 1991-03-11 | $9.97 | $11.38 | 118,000 | — | — |
| 1991-03-08 | $10.16 | $11.60 | 479,200 | — | — |
| 1991-03-07 | $10.13 | $11.56 | 412,000 | — | — |
| 1991-03-06 | $10.16 | $11.60 | 277,200 | — | — |
| 1991-03-05 | $10.09 | $11.52 | 614,800 | — | — |
| 1991-03-04 | $9.72 | $11.10 | 315,200 | — | — |
| 1991-03-01 | $9.59 | $10.95 | 202,400 | — | — |
| 1991-02-28 | $9.56 | $10.92 | 177,600 | — | — |
| 1991-02-27 | $9.44 | $10.77 | 378,400 | — | — |
| 1991-02-26 | $9.41 | $10.74 | 49,600 | — | — |
| 1991-02-25 | $9.47 | $10.81 | 122,800 | — | — |
| 1991-02-22 | $9.31 | $10.63 | 244,000 | — | — |
| 1991-02-21 | $9.28 | $10.60 | 161,200 | — | — |
| 1991-02-20 | $9.38 | $10.70 | 245,200 | — | — |
| 1991-02-19 | $9.63 | $10.99 | 203,600 | — | — |
| 1991-02-15 | $9.53 | $10.88 | 346,000 | — | — |
| 1991-02-14 | $9.47 | $10.81 | 449,200 | — | — |
| 1991-02-13 | $9.56 | $10.92 | 473,600 | — | — |
| 1991-02-12 | $9.50 | $10.85 | 258,000 | — | — |
| 1991-02-11 | $9.22 | $10.52 | 426,400 | — | — |
| 1991-02-08 | $9.03 | $10.31 | 371,600 | — | — |
| 1991-02-07 | $9.13 | $10.42 | 349,200 | — | — |
| 1991-02-06 | $9.09 | $10.38 | 406,400 | — | — |
| 1991-02-05 | $8.72 | $9.95 | 327,600 | — | — |
| 1991-02-04 | $8.59 | $9.81 | 427,600 | — | — |
| 1991-02-01 | $8.41 | $9.60 | 335,600 | — | — |
| 1991-01-31 | $8.50 | $9.70 | 337,600 | — | — |
| 1991-01-30 | $8.34 | $9.53 | 394,400 | — | — |
| 1991-01-29 | $8.19 | $9.35 | 81,200 | — | — |
| 1991-01-28 | $8.25 | $9.42 | 162,400 | — | — |
| 1991-01-25 | $8.38 | $9.56 | 622,800 | — | — |
| 1991-01-24 | $8.50 | $9.70 | 260,800 | — | — |
| 1991-01-23 | $8.34 | $9.53 | 104,000 | — | — |
| 1991-01-22 | $8.31 | $9.49 | 414,400 | — | — |
| 1991-01-21 | $8.25 | $9.42 | 221,200 | — | — |
| 1991-01-18 | $8.28 | $9.45 | 294,400 | — | — |
| 1991-01-17 | $8.28 | $9.45 | 198,800 | — | — |
| 1991-01-16 | $8.22 | $9.38 | 308,800 | — | — |
| 1991-01-15 | $8.25 | $9.42 | 74,400 | — | — |
| 1991-01-14 | $8.25 | $9.42 | 71,600 | — | — |
| 1991-01-11 | $8.25 | $9.36 | 126,400 | — | — |
| 1991-01-10 | $8.19 | $9.29 | 122,400 | — | — |
| 1991-01-09 | $8.13 | $9.22 | 402,000 | — | — |
| 1991-01-08 | $8.06 | $9.15 | 127,200 | — | — |
| 1991-01-07 | $7.84 | $8.90 | 118,400 | — | — |
| 1991-01-04 | $7.91 | $8.97 | 51,200 | — | — |
| 1991-01-03 | $7.88 | $8.93 | 232,400 | — | — |
| 1991-01-02 | $7.91 | $8.97 | 198,800 | — | — |