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 | $10.50 | $27.36 | 1,560,976 | — | — |
| 1991-12-30 | $10.46 | $27.26 | 1,199,542 | — | — |
| 1991-12-27 | $10.35 | $26.96 | 745,130 | — | — |
| 1991-12-26 | $10.31 | $26.86 | 1,257,489 | — | — |
| 1991-12-24 | $10.16 | $26.47 | 879,031 | — | — |
| 1991-12-23 | $10.27 | $26.77 | 1,590,113 | — | — |
| 1991-12-20 | $10.04 | $26.17 | 3,797,348 | — | — |
| 1991-12-19 | $9.70 | $25.27 | 1,311,508 | — | — |
| 1991-12-18 | $9.74 | $25.37 | 914,389 | — | — |
| 1991-12-17 | $9.62 | $25.07 | 1,277,132 | — | — |
| 1991-12-16 | $9.74 | $25.37 | 2,676,052 | — | — |
| 1991-12-13 | $9.74 | $25.37 | 1,581,274 | — | — |
| 1991-12-12 | $9.85 | $25.67 | 1,261,090 | — | — |
| 1991-12-11 | $9.77 | $25.47 | 971,681 | — | — |
| 1991-12-10 | $9.77 | $25.47 | 1,729,252 | — | — |
| 1991-12-09 | $9.81 | $25.57 | 1,979,047 | — | — |
| 1991-12-06 | $9.81 | $25.57 | 1,380,259 | — | — |
| 1991-12-05 | $9.43 | $24.58 | 841,382 | — | — |
| 1991-12-04 | $9.55 | $24.87 | 752,660 | — | — |
| 1991-12-03 | $9.58 | $24.97 | 1,121,296 | — | — |
| 1991-12-02 | $9.70 | $25.27 | 1,659,519 | — | — |
| 1991-11-29 | $9.58 | $24.97 | 591,914 | — | — |
| 1991-11-27 | $9.62 | $25.07 | 2,454,739 | — | — |
| 1991-11-26 | $9.47 | $24.68 | 1,072,843 | — | — |
| 1991-11-25 | $9.24 | $24.08 | 919,954 | — | — |
| 1991-11-22 | $9.09 | $23.68 | 813,881 | — | — |
| 1991-11-21 | $9.24 | $24.08 | 651,170 | — | — |
| 1991-11-20 | $9.20 | $23.98 | 1,341,954 | — | — |
| 1991-11-19 | $9.16 | $23.88 | 1,533,148 | — | — |
| 1991-11-18 | $9.28 | $24.18 | 1,367,818 | — | — |
| 1991-11-15 | $9.09 | $23.68 | 2,164,348 | — | — |
| 1991-11-14 | $9.43 | $24.58 | 1,018,170 | — | — |
| 1991-11-13 | $9.39 | $24.48 | 1,344,574 | — | — |
| 1991-11-12 | $9.28 | $24.18 | 1,198,232 | — | — |
| 1991-11-11 | $9.20 | $23.98 | 920,936 | — | — |
| 1991-11-08 | $9.20 | $23.98 | 1,403,176 | — | — |
| 1991-11-07 | $9.32 | $24.28 | 1,792,110 | — | — |
| 1991-11-06 | $9.01 | $23.48 | 1,363,235 | — | — |
| 1991-11-05 | $9.01 | $23.48 | 1,118,350 | — | — |
| 1991-11-04 | $9.09 | $23.68 | 1,249,304 | — | — |
| 1991-11-01 | $9.13 | $23.78 | 1,212,310 | — | — |
| 1991-10-31 | $9.16 | $23.88 | 1,487,969 | — | — |
| 1991-10-30 | $9.20 | $23.98 | 2,265,510 | — | — |
| 1991-10-29 | $9.20 | $23.98 | 2,438,042 | — | — |
| 1991-10-28 | $9.35 | $23.95 | 1,871,337 | — | — |
| 1991-10-25 | $9.20 | $23.56 | 1,026,355 | — | — |
| 1991-10-24 | $9.13 | $23.36 | 675,397 | — | — |
| 1991-10-23 | $9.16 | $23.46 | 457,358 | — | — |
| 1991-10-22 | $9.13 | $23.36 | 1,196,595 | — | — |
| 1991-10-21 | $9.09 | $23.27 | 594,533 | — | — |
| 1991-10-18 | $9.16 | $23.46 | 1,105,255 | — | — |
| 1991-10-17 | $9.16 | $23.46 | 569,979 | — | — |
| 1991-10-16 | $9.16 | $23.46 | 1,062,694 | — | — |
| 1991-10-15 | $9.24 | $23.66 | 1,440,170 | — | — |
| 1991-10-14 | $9.28 | $23.76 | 1,138,975 | — | — |
| 1991-10-11 | $9.24 | $23.66 | 1,098,052 | — | — |
| 1991-10-10 | $9.16 | $23.46 | 1,255,852 | — | — |
| 1991-10-09 | $9.16 | $23.46 | 1,056,801 | — | — |
| 1991-10-08 | $9.35 | $23.95 | 755,279 | — | — |
| 1991-10-07 | $9.24 | $23.66 | 696,677 | — | — |
| 1991-10-04 | $9.20 | $23.56 | 1,022,426 | — | — |
| 1991-10-03 | $9.24 | $23.66 | 1,796,693 | — | — |
| 1991-10-02 | $9.24 | $23.66 | 1,262,072 | — | — |
| 1991-10-01 | $9.24 | $23.66 | 1,954,821 | — | — |
| 1991-09-30 | $9.20 | $23.56 | 2,199,705 | — | — |
| 1991-09-27 | $9.09 | $23.27 | 1,067,278 | — | — |
| 1991-09-26 | $8.93 | $22.88 | 1,453,593 | — | — |
| 1991-09-25 | $8.86 | $22.68 | 1,625,471 | — | — |
| 1991-09-24 | $8.78 | $22.48 | 1,833,361 | — | — |
| 1991-09-23 | $8.67 | $22.19 | 1,308,561 | — | — |
| 1991-09-20 | $8.59 | $22.00 | 2,295,957 | — | — |
| 1991-09-19 | $8.55 | $21.90 | 1,780,979 | — | — |
| 1991-09-18 | $8.55 | $21.90 | 1,243,411 | — | — |
| 1991-09-17 | $8.44 | $21.61 | 1,049,599 | — | — |
| 1991-09-16 | $8.48 | $21.70 | 1,174,988 | — | — |
| 1991-09-13 | $8.48 | $21.70 | 1,354,723 | — | — |
| 1991-09-12 | $8.48 | $21.70 | 678,343 | — | — |
| 1991-09-11 | $8.48 | $21.70 | 797,839 | — | — |
| 1991-09-10 | $8.48 | $21.70 | 1,007,366 | — | — |
| 1991-09-09 | $8.44 | $21.61 | 724,505 | — | — |
| 1991-09-06 | $8.48 | $21.70 | 967,098 | — | — |
| 1991-09-05 | $8.36 | $21.41 | 800,131 | — | — |
| 1991-09-04 | $8.36 | $21.41 | 1,283,025 | — | — |
| 1991-09-03 | $8.36 | $21.41 | 1,487,641 | — | — |
| 1991-08-30 | $8.36 | $21.41 | 926,829 | — | — |
| 1991-08-29 | $8.44 | $21.61 | 1,455,885 | — | — |
| 1991-08-28 | $8.48 | $21.70 | 830,578 | — | — |
| 1991-08-27 | $8.40 | $21.51 | 1,458,831 | — | — |
| 1991-08-26 | $8.36 | $21.41 | 1,287,936 | — | — |
| 1991-08-23 | $8.36 | $21.41 | 1,211,000 | — | — |
| 1991-08-22 | $8.51 | $21.80 | 1,272,549 | — | — |
| 1991-08-21 | $8.51 | $21.80 | 1,841,545 | — | — |
| 1991-08-20 | $8.29 | $21.21 | 3,161,892 | — | — |
| 1991-08-19 | $8.17 | $20.92 | 1,733,835 | — | — |
| 1991-08-16 | $8.36 | $21.41 | 1,964,970 | — | — |
| 1991-08-15 | $8.40 | $21.51 | 1,680,471 | — | — |
| 1991-08-14 | $8.36 | $21.41 | 4,457,031 | — | — |
| 1991-08-13 | $8.40 | $21.51 | 2,751,678 | — | — |
| 1991-08-12 | $8.51 | $21.80 | 1,079,718 | — | — |
| 1991-08-09 | $8.48 | $21.70 | 1,611,393 | — | — |
| 1991-08-08 | $8.48 | $21.70 | 1,457,849 | — | — |
| 1991-08-07 | $8.44 | $21.61 | 1,206,744 | — | — |
| 1991-08-06 | $8.51 | $21.80 | 1,353,086 | — | — |
| 1991-08-05 | $8.44 | $21.61 | 2,724,177 | — | — |
| 1991-08-02 | $8.44 | $21.61 | 2,145,687 | — | — |
| 1991-08-01 | $8.44 | $21.61 | 1,564,577 | — | — |
| 1991-07-31 | $8.44 | $21.61 | 3,688,329 | — | — |
| 1991-07-30 | $8.48 | $21.70 | 3,018,497 | — | — |
| 1991-07-29 | $8.67 | $21.77 | 5,699,787 | — | — |
| 1991-07-26 | $8.55 | $21.49 | 914,389 | — | — |
| 1991-07-25 | $8.59 | $21.58 | 461,941 | — | — |
| 1991-07-24 | $8.55 | $21.49 | 766,083 | — | — |
| 1991-07-23 | $8.48 | $21.29 | 1,226,060 | — | — |
| 1991-07-22 | $8.51 | $21.39 | 567,360 | — | — |
| 1991-07-19 | $8.48 | $21.29 | 1,114,094 | — | — |
| 1991-07-18 | $8.48 | $21.29 | 591,914 | — | — |
| 1991-07-17 | $8.40 | $21.10 | 888,853 | — | — |
| 1991-07-16 | $8.40 | $21.10 | 647,242 | — | — |
| 1991-07-15 | $8.44 | $21.20 | 673,760 | — | — |
| 1991-07-12 | $8.40 | $21.10 | 892,454 | — | — |
| 1991-07-11 | $8.44 | $21.20 | 965,788 | — | — |
| 1991-07-10 | $8.32 | $20.91 | 958,913 | — | — |
| 1991-07-09 | $8.29 | $20.81 | 390,571 | — | — |
| 1991-07-08 | $8.32 | $20.91 | 644,950 | — | — |
| 1991-07-05 | $8.29 | $20.81 | 314,290 | — | — |
| 1991-07-03 | $8.29 | $20.81 | 722,868 | — | — |
| 1991-07-02 | $8.32 | $20.91 | 992,306 | — | — |
| 1991-07-01 | $8.40 | $21.10 | 1,569,160 | — | — |
| 1991-06-28 | $8.40 | $21.10 | 974,300 | — | — |
| 1991-06-27 | $8.55 | $21.49 | 1,584,875 | — | — |
| 1991-06-26 | $8.48 | $21.29 | 1,124,570 | — | — |
| 1991-06-25 | $8.44 | $21.20 | 1,083,320 | — | — |
| 1991-06-24 | $8.32 | $20.91 | 675,070 | — | — |
| 1991-06-21 | $8.29 | $20.81 | 1,782,616 | — | — |
| 1991-06-20 | $8.17 | $20.53 | 1,545,261 | — | — |
| 1991-06-19 | $8.17 | $20.53 | 769,684 | — | — |
| 1991-06-18 | $8.21 | $20.62 | 1,059,421 | — | — |
| 1991-06-17 | $8.36 | $21.01 | 940,252 | — | — |
| 1991-06-14 | $8.36 | $21.01 | 802,095 | — | — |
| 1991-06-13 | $8.17 | $20.53 | 1,382,878 | — | — |
| 1991-06-12 | $8.06 | $20.24 | 1,530,529 | — | — |
| 1991-06-11 | $8.13 | $20.43 | 1,836,634 | — | — |
| 1991-06-10 | $8.09 | $20.33 | 1,138,321 | — | — |
| 1991-06-07 | $7.98 | $20.05 | 1,271,239 | — | — |
| 1991-06-06 | $8.06 | $20.24 | 1,963,988 | — | — |
| 1991-06-05 | $8.17 | $20.53 | 2,425,274 | — | — |
| 1991-06-04 | $8.17 | $20.53 | 855,132 | — | — |
| 1991-06-03 | $8.21 | $20.62 | 908,496 | — | — |
| 1991-05-31 | $8.29 | $20.81 | 1,267,311 | — | — |
| 1991-05-30 | $8.32 | $20.91 | 1,053,200 | — | — |
| 1991-05-29 | $8.29 | $20.81 | 734,654 | — | — |
| 1991-05-28 | $8.40 | $21.10 | 850,221 | — | — |
| 1991-05-24 | $8.36 | $21.01 | 657,391 | — | — |
| 1991-05-23 | $8.40 | $21.10 | 853,822 | — | — |
| 1991-05-22 | $8.40 | $21.10 | 1,007,039 | — | — |
| 1991-05-21 | $8.48 | $21.29 | 779,833 | — | — |
| 1991-05-20 | $8.44 | $21.20 | 609,592 | — | — |
| 1991-05-17 | $8.25 | $20.72 | 1,728,597 | — | — |
| 1991-05-16 | $8.40 | $21.10 | 661,319 | — | — |
| 1991-05-15 | $8.25 | $20.72 | 1,449,992 | — | — |
| 1991-05-14 | $8.17 | $20.53 | 1,284,989 | — | — |
| 1991-05-13 | $8.25 | $20.72 | 913,734 | — | — |
| 1991-05-10 | $8.25 | $20.72 | 1,064,004 | — | — |
| 1991-05-09 | $8.40 | $21.10 | 1,094,451 | — | — |
| 1991-05-08 | $8.36 | $21.01 | 808,643 | — | — |
| 1991-05-07 | $8.32 | $20.91 | 1,422,819 | — | — |
| 1991-05-06 | $8.40 | $21.10 | 537,568 | — | — |
| 1991-05-03 | $8.40 | $21.10 | 799,149 | — | — |
| 1991-05-02 | $8.40 | $21.10 | 421,018 | — | — |
| 1991-05-01 | $8.48 | $21.29 | 752,333 | — | — |
| 1991-04-30 | $8.44 | $21.20 | 3,067,933 | — | — |
| 1991-04-29 | $8.44 | $20.79 | 7,545,588 | — | — |
| 1991-04-26 | $8.40 | $20.69 | 6,199,705 | — | — |
| 1991-04-25 | $8.44 | $20.79 | 1,874,284 | — | — |
| 1991-04-24 | $8.55 | $21.07 | 720,249 | — | — |
| 1991-04-23 | $8.48 | $20.88 | 770,994 | — | — |
| 1991-04-22 | $8.36 | $20.60 | 893,436 | — | — |
| 1991-04-19 | $8.59 | $21.16 | 1,119,660 | — | — |
| 1991-04-18 | $8.63 | $21.26 | 1,020,789 | — | — |
| 1991-04-17 | $8.78 | $21.63 | 724,832 | — | — |
| 1991-04-16 | $8.74 | $21.54 | 1,235,227 | — | — |
| 1991-04-15 | $8.67 | $21.35 | 508,103 | — | — |
| 1991-04-12 | $8.63 | $21.26 | 868,555 | — | — |
| 1991-04-11 | $8.55 | $21.07 | 922,573 | — | — |
| 1991-04-10 | $8.55 | $21.07 | 715,338 | — | — |
| 1991-04-09 | $8.48 | $20.88 | 509,740 | — | — |
| 1991-04-08 | $8.59 | $21.16 | 1,132,755 | — | — |
| 1991-04-05 | $8.51 | $20.98 | 980,521 | — | — |
| 1991-04-04 | $8.63 | $21.26 | 704,207 | — | — |
| 1991-04-03 | $8.51 | $20.98 | 1,042,069 | — | — |
| 1991-04-02 | $8.55 | $21.07 | 1,750,532 | — | — |
| 1991-04-01 | $8.67 | $21.35 | 772,303 | — | — |
| 1991-03-28 | $8.74 | $21.54 | 631,200 | — | — |
| 1991-03-27 | $8.71 | $21.45 | 991,324 | — | — |
| 1991-03-26 | $8.74 | $21.54 | 861,352 | — | — |
| 1991-03-25 | $8.71 | $21.45 | 1,087,248 | — | — |
| 1991-03-22 | $8.55 | $21.07 | 783,434 | — | — |
| 1991-03-21 | $8.40 | $20.69 | 1,370,110 | — | — |
| 1991-03-20 | $8.48 | $20.88 | 660,010 | — | — |
| 1991-03-19 | $8.36 | $20.60 | 2,040,923 | — | — |
| 1991-03-18 | $8.48 | $20.88 | 789,327 | — | — |
| 1991-03-15 | $8.51 | $20.98 | 2,214,110 | — | — |
| 1991-03-14 | $8.40 | $20.69 | 664,266 | — | — |
| 1991-03-13 | $8.44 | $20.79 | 771,321 | — | — |
| 1991-03-12 | $8.36 | $20.60 | 952,365 | — | — |
| 1991-03-11 | $8.32 | $20.51 | 844,001 | — | — |
| 1991-03-08 | $8.21 | $20.22 | 937,633 | — | — |
| 1991-03-07 | $8.25 | $20.32 | 567,360 | — | — |
| 1991-03-06 | $8.21 | $20.22 | 1,596,661 | — | — |
| 1991-03-05 | $8.36 | $20.60 | 773,940 | — | — |
| 1991-03-04 | $8.29 | $20.41 | 3,196,923 | — | — |
| 1991-03-01 | $8.48 | $20.88 | 1,918,481 | — | — |
| 1991-02-28 | $8.44 | $20.79 | 1,442,462 | — | — |
| 1991-02-27 | $8.44 | $20.79 | 1,075,135 | — | — |
| 1991-02-26 | $8.40 | $20.69 | 1,100,671 | — | — |
| 1991-02-25 | $8.55 | $21.07 | 1,233,262 | — | — |
| 1991-02-22 | $8.36 | $20.60 | 1,036,176 | — | — |
| 1991-02-21 | $8.29 | $20.41 | 833,852 | — | — |
| 1991-02-20 | $8.29 | $20.41 | 1,105,909 | — | — |
| 1991-02-19 | $8.48 | $20.88 | 740,874 | — | — |
| 1991-02-15 | $8.59 | $21.16 | 2,139,139 | — | — |
| 1991-02-14 | $8.51 | $20.98 | 1,562,613 | — | — |
| 1991-02-13 | $8.67 | $21.35 | 1,200,196 | — | — |
| 1991-02-12 | $8.51 | $20.98 | 1,772,467 | — | — |
| 1991-02-11 | $8.55 | $21.07 | 2,103,127 | — | — |
| 1991-02-08 | $8.36 | $20.60 | 833,852 | — | — |
| 1991-02-07 | $8.25 | $20.32 | 1,828,450 | — | — |
| 1991-02-06 | $8.13 | $20.03 | 1,270,257 | — | — |
| 1991-02-05 | $8.02 | $19.75 | 1,565,886 | — | — |
| 1991-02-04 | $8.02 | $19.75 | 10,097,561 | — | — |
| 1991-02-01 | $7.98 | $19.66 | 5,052,545 | — | — |
| 1991-01-31 | $7.94 | $19.56 | 1,292,519 | — | — |
| 1991-01-30 | $8.02 | $19.75 | 7,924,046 | — | — |
| 1991-01-29 | $8.17 | $20.13 | 9,810,116 | — | — |
| 1991-01-28 | $8.25 | $19.91 | 6,052,709 | — | — |
| 1991-01-25 | $8.17 | $19.73 | 4,182,027 | — | — |
| 1991-01-24 | $8.32 | $20.10 | 1,071,206 | — | — |
| 1991-01-23 | $8.32 | $20.10 | 739,565 | — | — |
| 1991-01-22 | $8.32 | $20.10 | 1,151,743 | — | — |
| 1991-01-21 | $8.40 | $20.28 | 710,427 | — | — |
| 1991-01-18 | $8.51 | $20.56 | 2,013,423 | — | — |
| 1991-01-17 | $8.40 | $20.28 | 927,811 | — | — |
| 1991-01-16 | $8.17 | $19.73 | 958,586 | — | — |
| 1991-01-15 | $8.25 | $19.91 | 614,503 | — | — |
| 1991-01-14 | $8.21 | $19.82 | 984,122 | — | — |
| 1991-01-11 | $8.29 | $20.01 | 715,993 | — | — |
| 1991-01-10 | $8.25 | $19.91 | 819,447 | — | — |
| 1991-01-09 | $8.13 | $19.64 | 1,072,189 | — | — |
| 1991-01-08 | $8.13 | $19.64 | 595,842 | — | — |
| 1991-01-07 | $8.09 | $19.55 | 692,748 | — | — |
| 1991-01-04 | $8.13 | $19.64 | 1,662,465 | — | — |
| 1991-01-03 | $8.25 | $19.91 | 858,406 | — | — |
| 1991-01-02 | $8.36 | $20.19 | 1,814,045 | — | — |