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 | $10.63 | $15.29 | 148,300 | — | — |
| 1991-12-30 | $10.75 | $15.47 | 58,800 | — | — |
| 1991-12-27 | $10.63 | $15.29 | 31,900 | — | — |
| 1991-12-26 | $10.63 | $15.29 | 21,700 | — | — |
| 1991-12-24 | $10.63 | $15.29 | 51,200 | — | — |
| 1991-12-23 | $10.63 | $15.29 | 48,900 | — | — |
| 1991-12-20 | $10.63 | $15.29 | 79,300 | — | — |
| 1991-12-19 | $10.63 | $15.29 | 37,000 | — | — |
| 1991-12-18 | $10.75 | $15.47 | 20,700 | — | — |
| 1991-12-17 | $10.75 | $15.47 | 25,200 | — | — |
| 1991-12-16 | $10.88 | $15.65 | 58,800 | — | — |
| 1991-12-13 | $10.75 | $15.47 | 43,500 | — | — |
| 1991-12-12 | $11.00 | $15.83 | 20,800 | — | — |
| 1991-12-11 | $11.00 | $15.83 | 29,500 | — | — |
| 1991-12-10 | $11.13 | $16.01 | 34,400 | — | — |
| 1991-12-09 | $11.25 | $16.19 | 24,000 | — | — |
| 1991-12-06 | $11.38 | $16.37 | 52,500 | — | — |
| 1991-12-05 | $11.38 | $16.37 | 31,400 | — | — |
| 1991-12-04 | $11.25 | $16.19 | 38,700 | — | — |
| 1991-12-03 | $11.38 | $16.37 | 55,200 | — | — |
| 1991-12-02 | $11.38 | $16.37 | 24,100 | — | — |
| 1991-11-29 | $11.38 | $16.37 | 52,900 | — | — |
| 1991-11-27 | $11.25 | $16.19 | 53,600 | — | — |
| 1991-11-26 | $11.25 | $16.19 | 29,300 | — | — |
| 1991-11-25 | $11.13 | $16.01 | 34,500 | — | — |
| 1991-11-22 | $10.88 | $15.65 | 59,800 | — | — |
| 1991-11-21 | $10.75 | $15.47 | 33,100 | — | — |
| 1991-11-20 | $10.88 | $15.65 | 29,800 | — | — |
| 1991-11-19 | $11.00 | $15.83 | 47,800 | — | — |
| 1991-11-18 | $11.13 | $16.01 | 39,100 | — | — |
| 1991-11-15 | $11.00 | $15.83 | 23,400 | — | — |
| 1991-11-14 | $11.25 | $16.19 | 38,200 | — | — |
| 1991-11-13 | $11.38 | $16.37 | 14,900 | — | — |
| 1991-11-12 | $11.38 | $16.37 | 120,700 | — | — |
| 1991-11-11 | $11.38 | $16.37 | 46,600 | — | — |
| 1991-11-08 | $11.50 | $16.55 | 34,200 | — | — |
| 1991-11-07 | $11.50 | $16.55 | 74,500 | — | — |
| 1991-11-06 | $11.50 | $16.55 | 92,900 | — | — |
| 1991-11-05 | $11.25 | $16.19 | 94,000 | — | — |
| 1991-11-04 | $11.13 | $16.01 | 29,400 | — | — |
| 1991-11-01 | $11.13 | $15.76 | 34,600 | — | — |
| 1991-10-31 | $11.00 | $15.58 | 44,500 | — | — |
| 1991-10-30 | $11.13 | $15.76 | 22,000 | — | — |
| 1991-10-29 | $11.00 | $15.58 | 63,500 | — | — |
| 1991-10-28 | $11.00 | $15.58 | 27,600 | — | — |
| 1991-10-25 | $11.25 | $15.94 | 20,900 | — | — |
| 1991-10-24 | $11.25 | $15.94 | 20,200 | — | — |
| 1991-10-23 | $11.25 | $15.94 | 14,200 | — | — |
| 1991-10-22 | $11.13 | $15.76 | 35,000 | — | — |
| 1991-10-21 | $11.13 | $15.76 | 53,900 | — | — |
| 1991-10-18 | $11.13 | $15.76 | 17,300 | — | — |
| 1991-10-17 | $11.00 | $15.58 | 26,000 | — | — |
| 1991-10-16 | $11.00 | $15.58 | 81,400 | — | — |
| 1991-10-15 | $11.13 | $15.76 | 34,100 | — | — |
| 1991-10-14 | $10.88 | $15.41 | 87,500 | — | — |
| 1991-10-11 | $11.13 | $15.76 | 23,900 | — | — |
| 1991-10-10 | $11.00 | $15.58 | 23,500 | — | — |
| 1991-10-09 | $11.13 | $15.76 | 79,500 | — | — |
| 1991-10-08 | $11.13 | $15.76 | 125,500 | — | — |
| 1991-10-07 | $11.25 | $15.94 | 19,400 | — | — |
| 1991-10-04 | $11.13 | $15.76 | 85,400 | — | — |
| 1991-10-03 | $10.75 | $15.23 | 32,300 | — | — |
| 1991-10-02 | $10.50 | $14.87 | 25,700 | — | — |
| 1991-10-01 | $10.25 | $14.52 | 63,900 | — | — |
| 1991-09-30 | $10.13 | $14.34 | 55,200 | — | — |
| 1991-09-27 | $10.00 | $14.17 | 43,600 | — | — |
| 1991-09-26 | $10.13 | $14.34 | 18,700 | — | — |
| 1991-09-25 | $10.00 | $14.17 | 25,200 | — | — |
| 1991-09-24 | $10.13 | $14.34 | 23,300 | — | — |
| 1991-09-23 | $10.00 | $14.17 | 43,200 | — | — |
| 1991-09-20 | $10.25 | $14.52 | 17,900 | — | — |
| 1991-09-19 | $10.13 | $14.34 | 23,300 | — | — |
| 1991-09-18 | $10.25 | $14.52 | 32,600 | — | — |
| 1991-09-17 | $10.25 | $14.52 | 64,300 | — | — |
| 1991-09-16 | $10.25 | $14.52 | 71,700 | — | — |
| 1991-09-13 | $10.25 | $14.52 | 45,800 | — | — |
| 1991-09-12 | $10.13 | $14.34 | 43,100 | — | — |
| 1991-09-11 | $9.75 | $13.81 | 91,400 | — | — |
| 1991-09-10 | $9.63 | $13.64 | 38,100 | — | — |
| 1991-09-09 | $9.63 | $13.64 | 22,800 | — | — |
| 1991-09-06 | $9.50 | $13.46 | 85,800 | — | — |
| 1991-09-05 | $9.50 | $13.46 | 32,900 | — | — |
| 1991-09-04 | $9.50 | $13.46 | 65,600 | — | — |
| 1991-09-03 | $9.38 | $13.28 | 40,400 | — | — |
| 1991-08-30 | $9.63 | $13.64 | 29,000 | — | — |
| 1991-08-29 | $9.63 | $13.64 | 33,400 | — | — |
| 1991-08-28 | $9.50 | $13.46 | 40,000 | — | — |
| 1991-08-27 | $9.38 | $13.28 | 90,100 | — | — |
| 1991-08-26 | $9.00 | $12.75 | 109,500 | — | — |
| 1991-08-23 | $9.63 | $13.64 | 93,800 | — | — |
| 1991-08-22 | $10.13 | $14.34 | 71,400 | — | — |
| 1991-08-21 | $10.25 | $14.52 | 72,700 | — | — |
| 1991-08-20 | $10.13 | $14.34 | 59,100 | — | — |
| 1991-08-19 | $10.13 | $14.34 | 55,000 | — | — |
| 1991-08-16 | $10.38 | $14.70 | 66,800 | — | — |
| 1991-08-15 | $10.38 | $14.70 | 108,300 | — | — |
| 1991-08-14 | $10.50 | $14.87 | 245,100 | — | — |
| 1991-08-13 | $10.88 | $15.41 | 20,600 | — | — |
| 1991-08-12 | $10.75 | $15.23 | 194,400 | — | — |
| 1991-08-09 | $11.13 | $15.76 | 59,800 | — | — |
| 1991-08-08 | $11.13 | $15.76 | 18,000 | — | — |
| 1991-08-07 | $11.13 | $15.76 | 36,100 | — | — |
| 1991-08-06 | $11.25 | $15.94 | 20,600 | — | — |
| 1991-08-05 | $11.25 | $15.94 | 37,400 | — | — |
| 1991-08-02 | $11.50 | $16.04 | 22,200 | — | — |
| 1991-08-01 | $11.38 | $15.87 | 22,900 | — | — |
| 1991-07-31 | $11.38 | $15.87 | 80,500 | — | — |
| 1991-07-30 | $11.50 | $16.04 | 44,500 | — | — |
| 1991-07-29 | $11.38 | $15.87 | 18,300 | — | — |
| 1991-07-26 | $11.38 | $15.87 | 17,400 | — | — |
| 1991-07-25 | $11.38 | $15.87 | 47,100 | — | — |
| 1991-07-24 | $11.50 | $16.04 | 24,500 | — | — |
| 1991-07-23 | $11.50 | $16.04 | 59,600 | — | — |
| 1991-07-22 | $11.38 | $15.87 | 25,800 | — | — |
| 1991-07-19 | $11.38 | $15.87 | 65,100 | — | — |
| 1991-07-18 | $11.50 | $16.04 | 55,400 | — | — |
| 1991-07-17 | $11.25 | $15.69 | 57,500 | — | — |
| 1991-07-16 | $11.25 | $15.69 | 45,000 | — | — |
| 1991-07-15 | $11.63 | $16.22 | 66,600 | — | — |
| 1991-07-12 | $11.25 | $15.69 | 105,600 | — | — |
| 1991-07-11 | $11.25 | $15.69 | 36,600 | — | — |
| 1991-07-10 | $11.13 | $15.52 | 102,500 | — | — |
| 1991-07-09 | $11.25 | $15.69 | 228,600 | — | — |
| 1991-07-08 | $11.38 | $15.87 | 28,900 | — | — |
| 1991-07-05 | $11.38 | $15.87 | 15,300 | — | — |
| 1991-07-03 | $11.38 | $15.87 | 39,300 | — | — |
| 1991-07-02 | $11.38 | $15.87 | 16,700 | — | — |
| 1991-07-01 | $11.50 | $16.04 | 36,100 | — | — |
| 1991-06-28 | $11.50 | $16.04 | 58,100 | — | — |
| 1991-06-27 | $11.25 | $15.69 | 131,000 | — | — |
| 1991-06-26 | $11.63 | $16.22 | 55,400 | — | — |
| 1991-06-25 | $11.63 | $16.22 | 27,800 | — | — |
| 1991-06-24 | $11.75 | $16.39 | 36,800 | — | — |
| 1991-06-21 | $11.63 | $16.22 | 45,200 | — | — |
| 1991-06-20 | $11.88 | $16.57 | 20,700 | — | — |
| 1991-06-19 | $12.00 | $16.74 | 81,300 | — | — |
| 1991-06-18 | $11.88 | $16.57 | 190,000 | — | — |
| 1991-06-17 | $12.00 | $16.74 | 30,300 | — | — |
| 1991-06-14 | $11.75 | $16.39 | 713,500 | — | — |
| 1991-06-13 | $11.50 | $16.04 | 17,100 | — | — |
| 1991-06-12 | $11.50 | $16.04 | 53,700 | — | — |
| 1991-06-11 | $11.50 | $16.04 | 37,600 | — | — |
| 1991-06-10 | $11.50 | $16.04 | 16,400 | — | — |
| 1991-06-07 | $11.63 | $16.22 | 14,100 | — | — |
| 1991-06-06 | $11.63 | $16.22 | 32,200 | — | — |
| 1991-06-05 | $11.75 | $16.39 | 161,700 | — | — |
| 1991-06-04 | $11.63 | $16.22 | 23,300 | — | — |
| 1991-06-03 | $11.63 | $16.22 | 68,200 | — | — |
| 1991-05-31 | $11.50 | $16.04 | 68,500 | — | — |
| 1991-05-30 | $11.63 | $16.22 | 45,600 | — | — |
| 1991-05-29 | $11.63 | $16.22 | 26,400 | — | — |
| 1991-05-28 | $11.63 | $16.22 | 60,100 | — | — |
| 1991-05-24 | $11.88 | $16.57 | 47,500 | — | — |
| 1991-05-23 | $11.75 | $16.39 | 39,300 | — | — |
| 1991-05-22 | $12.00 | $16.74 | 35,200 | — | — |
| 1991-05-21 | $12.00 | $16.74 | 51,200 | — | — |
| 1991-05-20 | $12.13 | $16.92 | 45,400 | — | — |
| 1991-05-17 | $12.25 | $17.09 | 41,900 | — | — |
| 1991-05-16 | $12.25 | $17.09 | 48,400 | — | — |
| 1991-05-15 | $11.88 | $16.57 | 76,100 | — | — |
| 1991-05-14 | $12.00 | $16.74 | 121,900 | — | — |
| 1991-05-13 | $12.63 | $17.61 | 131,500 | — | — |
| 1991-05-10 | $12.50 | $17.44 | 266,800 | — | — |
| 1991-05-09 | $13.38 | $18.66 | 299,800 | — | — |
| 1991-05-08 | $17.25 | $24.07 | 22,500 | — | — |
| 1991-05-07 | $17.25 | $24.07 | 30,000 | — | — |
| 1991-05-06 | $17.00 | $23.72 | 15,600 | — | — |
| 1991-05-03 | $17.38 | $23.75 | 38,700 | — | — |
| 1991-05-02 | $17.25 | $23.58 | 41,900 | — | — |
| 1991-05-01 | $17.38 | $23.75 | 27,800 | — | — |
| 1991-04-30 | $16.88 | $23.07 | 89,900 | — | — |
| 1991-04-29 | $16.75 | $22.90 | 26,000 | — | — |
| 1991-04-26 | $16.75 | $22.90 | 17,600 | — | — |
| 1991-04-25 | $16.75 | $22.90 | 15,800 | — | — |
| 1991-04-24 | $16.63 | $22.73 | 17,200 | — | — |
| 1991-04-23 | $16.75 | $22.90 | 34,500 | — | — |
| 1991-04-22 | $16.75 | $22.90 | 34,700 | — | — |
| 1991-04-19 | $16.63 | $22.73 | 31,500 | — | — |
| 1991-04-18 | $16.25 | $22.21 | 79,000 | — | — |
| 1991-04-17 | $16.13 | $22.04 | 34,100 | — | — |
| 1991-04-16 | $16.13 | $22.04 | 57,100 | — | — |
| 1991-04-15 | $16.00 | $21.87 | 45,200 | — | — |
| 1991-04-12 | $16.00 | $21.87 | 25,300 | — | — |
| 1991-04-11 | $15.88 | $21.70 | 34,900 | — | — |
| 1991-04-10 | $15.88 | $21.70 | 45,000 | — | — |
| 1991-04-09 | $15.88 | $21.70 | 91,700 | — | — |
| 1991-04-08 | $16.25 | $22.21 | 35,900 | — | — |
| 1991-04-05 | $16.13 | $22.04 | 16,200 | — | — |
| 1991-04-04 | $16.13 | $22.04 | 30,800 | — | — |
| 1991-04-03 | $16.25 | $22.21 | 29,900 | — | — |
| 1991-04-02 | $16.38 | $22.38 | 14,800 | — | — |
| 1991-04-01 | $16.50 | $22.56 | 20,300 | — | — |
| 1991-03-28 | $16.38 | $22.38 | 41,900 | — | — |
| 1991-03-27 | $16.13 | $22.04 | 42,600 | — | — |
| 1991-03-26 | $16.13 | $22.04 | 29,400 | — | — |
| 1991-03-25 | $16.25 | $22.21 | 9,700 | — | — |
| 1991-03-22 | $16.38 | $22.38 | 55,700 | — | — |
| 1991-03-21 | $16.38 | $22.38 | 27,100 | — | — |
| 1991-03-20 | $16.38 | $22.38 | 27,100 | — | — |
| 1991-03-19 | $16.13 | $22.04 | 12,400 | — | — |
| 1991-03-18 | $16.00 | $21.87 | 80,300 | — | — |
| 1991-03-15 | $15.88 | $21.70 | 27,100 | — | — |
| 1991-03-14 | $16.00 | $21.87 | 48,000 | — | — |
| 1991-03-13 | $15.38 | $21.02 | 75,300 | — | — |
| 1991-03-12 | $15.25 | $20.85 | 69,000 | — | — |
| 1991-03-11 | $15.13 | $20.68 | 46,900 | — | — |
| 1991-03-08 | $15.13 | $20.68 | 25,500 | — | — |
| 1991-03-07 | $15.13 | $20.68 | 13,500 | — | — |
| 1991-03-06 | $15.00 | $20.51 | 32,200 | — | — |
| 1991-03-05 | $15.13 | $20.68 | 26,300 | — | — |
| 1991-03-04 | $15.13 | $20.68 | 39,600 | — | — |
| 1991-03-01 | $15.00 | $20.51 | 26,000 | — | — |
| 1991-02-28 | $15.13 | $20.68 | 33,700 | — | — |
| 1991-02-27 | $15.13 | $20.68 | 156,300 | — | — |
| 1991-02-26 | $15.25 | $20.85 | 19,800 | — | — |
| 1991-02-25 | $15.50 | $21.19 | 18,800 | — | — |
| 1991-02-22 | $15.50 | $21.19 | 18,800 | — | — |
| 1991-02-21 | $15.63 | $21.36 | 20,400 | — | — |
| 1991-02-20 | $15.75 | $21.53 | 20,300 | — | — |
| 1991-02-19 | $15.88 | $21.70 | 35,500 | — | — |
| 1991-02-15 | $15.75 | $21.53 | 29,700 | — | — |
| 1991-02-14 | $15.63 | $21.36 | 37,500 | — | — |
| 1991-02-13 | $16.25 | $22.21 | 52,900 | — | — |
| 1991-02-12 | $15.88 | $21.70 | 48,200 | — | — |
| 1991-02-11 | $15.38 | $21.02 | 23,500 | — | — |
| 1991-02-08 | $15.13 | $20.68 | 398,200 | — | — |
| 1991-02-07 | $15.25 | $20.85 | 39,500 | — | — |
| 1991-02-06 | $15.13 | $20.68 | 30,100 | — | — |
| 1991-02-05 | $14.75 | $20.16 | 37,400 | — | — |
| 1991-02-04 | $14.38 | $19.65 | 19,500 | — | — |
| 1991-02-01 | $14.25 | $19.00 | 51,700 | — | — |
| 1991-01-31 | $14.13 | $18.83 | 17,800 | — | — |
| 1991-01-30 | $14.00 | $18.67 | 39,300 | — | — |
| 1991-01-29 | $13.88 | $18.50 | 40,100 | — | — |
| 1991-01-28 | $13.13 | $17.50 | 23,300 | — | — |
| 1991-01-25 | $12.88 | $17.17 | 46,500 | — | — |
| 1991-01-24 | $12.88 | $17.17 | 23,000 | — | — |
| 1991-01-23 | $12.88 | $17.17 | 18,900 | — | — |
| 1991-01-22 | $12.88 | $17.17 | 26,000 | — | — |
| 1991-01-21 | $12.88 | $17.17 | 16,400 | — | — |
| 1991-01-18 | $12.88 | $17.17 | 18,700 | — | — |
| 1991-01-17 | $12.88 | $17.17 | 41,900 | — | — |
| 1991-01-16 | $12.38 | $16.50 | 31,900 | — | — |
| 1991-01-15 | $12.25 | $16.33 | 16,600 | — | — |
| 1991-01-14 | $12.25 | $16.33 | 17,900 | — | — |
| 1991-01-11 | $12.38 | $16.50 | 12,500 | — | — |
| 1991-01-10 | $12.38 | $16.50 | 38,800 | — | — |
| 1991-01-09 | $12.50 | $16.67 | 25,200 | — | — |
| 1991-01-08 | $12.63 | $16.83 | 40,600 | — | — |
| 1991-01-07 | $13.25 | $17.67 | 13,800 | — | — |
| 1991-01-04 | $13.25 | $17.67 | 14,900 | — | — |
| 1991-01-03 | $13.25 | $17.67 | 7,500 | — | — |
| 1991-01-02 | $13.00 | $17.33 | 27,000 | — | — |