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
- 1975-06-12 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 | $11.52 | 407,400 | — | — |
| 1991-12-30 | $10.56 | $11.59 | 253,000 | — | — |
| 1991-12-27 | $10.44 | $11.45 | 321,200 | — | — |
| 1991-12-26 | $10.63 | $11.66 | 356,800 | — | — |
| 1991-12-24 | $10.19 | $11.18 | 137,600 | — | — |
| 1991-12-23 | $10.56 | $11.59 | 330,600 | — | — |
| 1991-12-20 | $10.19 | $11.18 | 277,800 | — | — |
| 1991-12-19 | $10.19 | $11.18 | 417,000 | — | — |
| 1991-12-18 | $10.38 | $11.39 | 522,400 | — | — |
| 1991-12-17 | $9.94 | $10.91 | 122,600 | — | — |
| 1991-12-16 | $9.81 | $10.77 | 231,600 | — | — |
| 1991-12-13 | $9.75 | $10.70 | 153,800 | — | — |
| 1991-12-12 | $9.94 | $10.91 | 433,400 | — | — |
| 1991-12-11 | $9.50 | $10.43 | 559,800 | — | — |
| 1991-12-10 | $9.88 | $10.84 | 588,200 | — | — |
| 1991-12-09 | $10.06 | $11.04 | 106,400 | — | — |
| 1991-12-06 | $10.00 | $10.97 | 197,200 | — | — |
| 1991-12-05 | $10.13 | $11.11 | 269,800 | — | — |
| 1991-12-04 | $10.19 | $11.18 | 344,200 | — | — |
| 1991-12-03 | $10.19 | $11.18 | 324,200 | — | — |
| 1991-12-02 | $9.81 | $10.77 | 225,000 | — | — |
| 1991-11-29 | $9.63 | $10.56 | 43,800 | — | — |
| 1991-11-27 | $9.75 | $10.70 | 152,600 | — | — |
| 1991-11-26 | $9.75 | $10.70 | 561,000 | — | — |
| 1991-11-25 | $9.69 | $10.63 | 492,200 | — | — |
| 1991-11-22 | $9.56 | $10.49 | 430,800 | — | — |
| 1991-11-21 | $9.63 | $10.49 | 313,600 | — | — |
| 1991-11-20 | $9.81 | $10.70 | 239,600 | — | — |
| 1991-11-19 | $9.88 | $10.77 | 461,000 | — | — |
| 1991-11-18 | $10.00 | $10.90 | 200,400 | — | — |
| 1991-11-15 | $9.81 | $10.70 | 359,200 | — | — |
| 1991-11-14 | $9.94 | $10.83 | 286,600 | — | — |
| 1991-11-13 | $10.44 | $11.38 | 788,000 | — | — |
| 1991-11-12 | $10.56 | $11.52 | 716,000 | — | — |
| 1991-11-11 | $10.13 | $11.04 | 721,400 | — | — |
| 1991-11-08 | $9.44 | $10.29 | 365,400 | — | — |
| 1991-11-07 | $9.13 | $9.95 | 99,600 | — | — |
| 1991-11-06 | $9.13 | $9.95 | 64,600 | — | — |
| 1991-11-05 | $9.06 | $9.88 | 168,400 | — | — |
| 1991-11-04 | $9.00 | $9.81 | 467,000 | — | — |
| 1991-11-01 | $9.00 | $9.81 | 192,800 | — | — |
| 1991-10-31 | $9.19 | $10.02 | 196,800 | — | — |
| 1991-10-30 | $9.50 | $10.36 | 809,000 | — | — |
| 1991-10-29 | $9.44 | $10.29 | 88,600 | — | — |
| 1991-10-28 | $9.44 | $10.29 | 194,000 | — | — |
| 1991-10-25 | $9.19 | $10.02 | 219,000 | — | — |
| 1991-10-24 | $8.94 | $9.74 | 208,400 | — | — |
| 1991-10-23 | $8.75 | $9.54 | 398,600 | — | — |
| 1991-10-22 | $9.00 | $9.81 | 336,800 | — | — |
| 1991-10-21 | $9.50 | $10.36 | 207,000 | — | — |
| 1991-10-18 | $9.56 | $10.43 | 307,400 | — | — |
| 1991-10-17 | $9.25 | $10.08 | 280,200 | — | — |
| 1991-10-16 | $9.13 | $9.95 | 257,200 | — | — |
| 1991-10-15 | $9.00 | $9.81 | 201,800 | — | — |
| 1991-10-14 | $9.06 | $9.88 | 81,800 | — | — |
| 1991-10-11 | $8.94 | $9.74 | 219,800 | — | — |
| 1991-10-10 | $9.06 | $9.88 | 496,600 | — | — |
| 1991-10-09 | $8.75 | $9.54 | 259,000 | — | — |
| 1991-10-08 | $8.94 | $9.74 | 203,400 | — | — |
| 1991-10-07 | $8.88 | $9.68 | 379,200 | — | — |
| 1991-10-04 | $9.25 | $10.08 | 43,400 | — | — |
| 1991-10-03 | $9.38 | $10.22 | 102,000 | — | — |
| 1991-10-02 | $9.44 | $10.29 | 145,600 | — | — |
| 1991-10-01 | $9.38 | $10.22 | 96,200 | — | — |
| 1991-09-30 | $9.13 | $9.95 | 152,800 | — | — |
| 1991-09-27 | $9.06 | $9.88 | 524,200 | — | — |
| 1991-09-26 | $9.00 | $9.81 | 625,600 | — | — |
| 1991-09-25 | $9.38 | $10.22 | 76,800 | — | — |
| 1991-09-24 | $9.69 | $10.56 | 106,800 | — | — |
| 1991-09-23 | $9.63 | $10.49 | 538,800 | — | — |
| 1991-09-20 | $9.44 | $10.29 | 343,400 | — | — |
| 1991-09-19 | $9.69 | $10.56 | 393,000 | — | — |
| 1991-09-18 | $9.63 | $10.49 | 361,200 | — | — |
| 1991-09-17 | $9.69 | $10.56 | 90,400 | — | — |
| 1991-09-16 | $9.75 | $10.63 | 133,200 | — | — |
| 1991-09-13 | $9.81 | $10.70 | 222,600 | — | — |
| 1991-09-12 | $9.69 | $10.56 | 83,600 | — | — |
| 1991-09-11 | $9.69 | $10.56 | 64,600 | — | — |
| 1991-09-10 | $9.69 | $10.56 | 68,200 | — | — |
| 1991-09-09 | $9.81 | $10.70 | 313,600 | — | — |
| 1991-09-06 | $9.75 | $10.63 | 222,800 | — | — |
| 1991-09-05 | $10.00 | $10.90 | 125,800 | — | — |
| 1991-09-04 | $10.06 | $10.97 | 85,200 | — | — |
| 1991-09-03 | $10.00 | $10.90 | 476,200 | — | — |
| 1991-08-30 | $9.94 | $10.83 | 101,600 | — | — |
| 1991-08-29 | $9.94 | $10.83 | 221,400 | — | — |
| 1991-08-28 | $9.94 | $10.83 | 273,200 | — | — |
| 1991-08-27 | $9.81 | $10.70 | 135,200 | — | — |
| 1991-08-26 | $9.75 | $10.63 | 167,400 | — | — |
| 1991-08-23 | $9.75 | $10.56 | 513,800 | — | — |
| 1991-08-22 | $9.75 | $10.56 | 284,600 | — | — |
| 1991-08-21 | $10.06 | $10.90 | 183,000 | — | — |
| 1991-08-20 | $10.06 | $10.90 | 281,200 | — | — |
| 1991-08-19 | $9.88 | $10.70 | 245,200 | — | — |
| 1991-08-16 | $9.94 | $10.77 | 146,000 | — | — |
| 1991-08-15 | $10.13 | $10.97 | 262,400 | — | — |
| 1991-08-14 | $10.25 | $11.10 | 263,600 | — | — |
| 1991-08-13 | $10.19 | $11.04 | 595,200 | — | — |
| 1991-08-12 | $10.19 | $11.04 | 40,400 | — | — |
| 1991-08-09 | $10.13 | $10.97 | 139,400 | — | — |
| 1991-08-08 | $10.31 | $11.17 | 72,400 | — | — |
| 1991-08-07 | $10.19 | $11.04 | 199,200 | — | — |
| 1991-08-06 | $10.50 | $11.37 | 144,400 | — | — |
| 1991-08-05 | $10.31 | $11.17 | 219,000 | — | — |
| 1991-08-02 | $10.50 | $11.37 | 274,000 | — | — |
| 1991-08-01 | $10.38 | $11.24 | 243,800 | — | — |
| 1991-07-31 | $10.25 | $11.10 | 216,200 | — | — |
| 1991-07-30 | $10.00 | $10.83 | 256,800 | — | — |
| 1991-07-29 | $9.88 | $10.70 | 177,000 | — | — |
| 1991-07-26 | $9.88 | $10.70 | 526,800 | — | — |
| 1991-07-25 | $9.94 | $10.77 | 302,200 | — | — |
| 1991-07-24 | $10.00 | $10.83 | 473,400 | — | — |
| 1991-07-23 | $10.06 | $10.90 | 606,000 | — | — |
| 1991-07-22 | $10.69 | $11.58 | 412,000 | — | — |
| 1991-07-19 | $11.69 | $12.66 | 451,800 | — | — |
| 1991-07-18 | $11.56 | $12.53 | 423,800 | — | — |
| 1991-07-17 | $11.13 | $12.05 | 174,400 | — | — |
| 1991-07-16 | $11.19 | $12.12 | 362,800 | — | — |
| 1991-07-15 | $11.63 | $12.59 | 128,600 | — | — |
| 1991-07-12 | $11.44 | $12.39 | 149,400 | — | — |
| 1991-07-11 | $11.69 | $12.66 | 87,400 | — | — |
| 1991-07-10 | $11.69 | $12.66 | 183,400 | — | — |
| 1991-07-09 | $11.50 | $12.46 | 237,600 | — | — |
| 1991-07-08 | $11.19 | $12.12 | 49,800 | — | — |
| 1991-07-05 | $11.00 | $11.92 | 47,600 | — | — |
| 1991-07-03 | $10.94 | $11.85 | 141,600 | — | — |
| 1991-07-02 | $11.31 | $12.25 | 75,600 | — | — |
| 1991-07-01 | $11.19 | $12.12 | 160,000 | — | — |
| 1991-06-28 | $11.19 | $12.12 | 108,400 | — | — |
| 1991-06-27 | $11.19 | $12.12 | 150,400 | — | — |
| 1991-06-26 | $11.25 | $12.19 | 123,200 | — | — |
| 1991-06-25 | $11.06 | $11.98 | 150,600 | — | — |
| 1991-06-24 | $10.69 | $11.58 | 86,800 | — | — |
| 1991-06-21 | $10.50 | $11.37 | 465,400 | — | — |
| 1991-06-20 | $10.25 | $11.10 | 644,200 | — | — |
| 1991-06-19 | $11.06 | $11.98 | 60,600 | — | — |
| 1991-06-18 | $11.25 | $12.19 | 47,800 | — | — |
| 1991-06-17 | $11.38 | $12.32 | 72,000 | — | — |
| 1991-06-14 | $11.06 | $11.98 | 54,000 | — | — |
| 1991-06-13 | $11.00 | $11.92 | 62,800 | — | — |
| 1991-06-12 | $10.94 | $11.85 | 169,600 | — | — |
| 1991-06-11 | $11.31 | $12.25 | 73,000 | — | — |
| 1991-06-10 | $11.44 | $12.39 | 153,600 | — | — |
| 1991-06-07 | $11.50 | $12.46 | 255,400 | — | — |
| 1991-06-06 | $11.63 | $12.59 | 140,000 | — | — |
| 1991-06-05 | $11.69 | $12.66 | 242,200 | — | — |
| 1991-06-04 | $11.81 | $12.80 | 76,200 | — | — |
| 1991-06-03 | $11.75 | $12.73 | 82,800 | — | — |
| 1991-05-31 | $11.75 | $12.73 | 491,800 | — | — |
| 1991-05-30 | $11.63 | $12.59 | 211,200 | — | — |
| 1991-05-29 | $11.69 | $12.66 | 229,600 | — | — |
| 1991-05-28 | $11.69 | $12.66 | 318,400 | — | — |
| 1991-05-24 | $11.50 | $12.46 | 237,000 | — | — |
| 1991-05-23 | $11.44 | $12.32 | 424,000 | — | — |
| 1991-05-22 | $11.81 | $12.73 | 459,200 | — | — |
| 1991-05-21 | $10.75 | $11.58 | 104,800 | — | — |
| 1991-05-20 | $10.69 | $11.51 | 42,000 | — | — |
| 1991-05-17 | $10.50 | $11.31 | 47,800 | — | — |
| 1991-05-16 | $10.56 | $11.38 | 78,200 | — | — |
| 1991-05-15 | $10.31 | $11.11 | 141,600 | — | — |
| 1991-05-14 | $10.63 | $11.45 | 116,000 | — | — |
| 1991-05-13 | $10.56 | $11.38 | 179,000 | — | — |
| 1991-05-10 | $10.38 | $11.18 | 299,800 | — | — |
| 1991-05-09 | $10.56 | $11.38 | 529,800 | — | — |
| 1991-05-08 | $10.38 | $11.18 | 420,200 | — | — |
| 1991-05-07 | $10.63 | $11.45 | 444,800 | — | — |
| 1991-05-06 | $10.88 | $11.72 | 231,000 | — | — |
| 1991-05-03 | $11.25 | $12.12 | 264,200 | — | — |
| 1991-05-02 | $11.25 | $12.12 | 211,600 | — | — |
| 1991-05-01 | $11.25 | $12.12 | 253,400 | — | — |
| 1991-04-30 | $11.19 | $12.05 | 267,000 | — | — |
| 1991-04-29 | $11.00 | $11.85 | 456,200 | — | — |
| 1991-04-26 | $11.13 | $11.99 | 321,200 | — | — |
| 1991-04-25 | $10.56 | $11.38 | 104,800 | — | — |
| 1991-04-24 | $10.81 | $11.65 | 124,800 | — | — |
| 1991-04-23 | $10.69 | $11.51 | 224,400 | — | — |
| 1991-04-22 | $10.38 | $11.18 | 178,000 | — | — |
| 1991-04-19 | $10.06 | $10.84 | 460,000 | — | — |
| 1991-04-18 | $9.63 | $10.37 | 1,700,800 | — | — |
| 1991-04-17 | $10.06 | $10.84 | 999,600 | — | — |
| 1991-04-16 | $10.00 | $10.77 | 1,215,800 | — | — |
| 1991-04-15 | $10.75 | $11.58 | 234,600 | — | — |
| 1991-04-12 | $11.13 | $11.99 | 77,600 | — | — |
| 1991-04-11 | $11.25 | $12.12 | 253,800 | — | — |
| 1991-04-10 | $11.00 | $11.85 | 194,200 | — | — |
| 1991-04-09 | $11.38 | $12.25 | 142,200 | — | — |
| 1991-04-08 | $11.50 | $12.39 | 204,000 | — | — |
| 1991-04-05 | $11.38 | $12.25 | 238,800 | — | — |
| 1991-04-04 | $10.81 | $11.65 | 393,200 | — | — |
| 1991-04-03 | $10.81 | $11.65 | 251,600 | — | — |
| 1991-04-02 | $11.00 | $11.85 | 171,600 | — | — |
| 1991-04-01 | $11.19 | $12.05 | 137,200 | — | — |
| 1991-03-28 | $11.44 | $12.32 | 161,200 | — | — |
| 1991-03-27 | $11.56 | $12.46 | 111,000 | — | — |
| 1991-03-26 | $11.69 | $12.59 | 334,400 | — | — |
| 1991-03-25 | $11.69 | $12.59 | 306,400 | — | — |
| 1991-03-22 | $11.94 | $12.86 | 253,600 | — | — |
| 1991-03-21 | $11.69 | $12.59 | 340,800 | — | — |
| 1991-03-20 | $11.88 | $12.79 | 267,800 | — | — |
| 1991-03-19 | $11.44 | $12.32 | 129,600 | — | — |
| 1991-03-18 | $11.63 | $12.52 | 86,600 | — | — |
| 1991-03-15 | $11.56 | $12.46 | 214,000 | — | — |
| 1991-03-14 | $11.63 | $12.52 | 234,800 | — | — |
| 1991-03-13 | $11.25 | $12.12 | 269,400 | — | — |
| 1991-03-12 | $11.06 | $11.92 | 182,200 | — | — |
| 1991-03-11 | $11.25 | $12.12 | 568,400 | — | — |
| 1991-03-08 | $11.63 | $12.52 | 523,400 | — | — |
| 1991-03-07 | $11.50 | $12.39 | 446,200 | — | — |
| 1991-03-06 | $11.31 | $12.19 | 525,400 | — | — |
| 1991-03-05 | $10.94 | $11.78 | 531,400 | — | — |
| 1991-03-04 | $10.69 | $11.51 | 308,600 | — | — |
| 1991-03-01 | $10.63 | $11.45 | 114,800 | — | — |
| 1991-02-28 | $10.56 | $11.38 | 25,800 | — | — |
| 1991-02-27 | $10.56 | $11.38 | 70,400 | — | — |
| 1991-02-26 | $10.56 | $11.38 | 286,800 | — | — |
| 1991-02-25 | $10.44 | $11.24 | 240,800 | — | — |
| 1991-02-22 | $10.19 | $10.98 | 196,800 | — | — |
| 1991-02-21 | $10.50 | $11.24 | 108,400 | — | — |
| 1991-02-20 | $10.56 | $11.31 | 79,200 | — | — |
| 1991-02-19 | $10.50 | $11.24 | 322,200 | — | — |
| 1991-02-15 | $11.19 | $11.98 | 166,800 | — | — |
| 1991-02-14 | $10.56 | $11.31 | 245,400 | — | — |
| 1991-02-13 | $10.88 | $11.65 | 250,200 | — | — |
| 1991-02-12 | $10.63 | $11.38 | 312,800 | — | — |
| 1991-02-11 | $10.56 | $11.31 | 221,400 | — | — |
| 1991-02-08 | $10.44 | $11.18 | 109,200 | — | — |
| 1991-02-07 | $10.38 | $11.11 | 202,200 | — | — |
| 1991-02-06 | $10.56 | $11.31 | 334,600 | — | — |
| 1991-02-05 | $10.94 | $11.71 | 605,600 | — | — |
| 1991-02-04 | $10.75 | $11.51 | 174,800 | — | — |
| 1991-02-01 | $10.56 | $11.31 | 198,400 | — | — |
| 1991-01-31 | $10.94 | $11.71 | 147,400 | — | — |
| 1991-01-30 | $10.94 | $11.71 | 216,600 | — | — |
| 1991-01-29 | $10.63 | $11.38 | 236,400 | — | — |
| 1991-01-28 | $10.81 | $11.58 | 107,600 | — | — |
| 1991-01-25 | $10.81 | $11.58 | 322,600 | — | — |
| 1991-01-24 | $10.50 | $11.24 | 220,200 | — | — |
| 1991-01-23 | $10.56 | $11.31 | 89,000 | — | — |
| 1991-01-22 | $10.38 | $11.11 | 153,800 | — | — |
| 1991-01-21 | $10.38 | $11.11 | 231,400 | — | — |
| 1991-01-18 | $10.81 | $11.58 | 316,400 | — | — |
| 1991-01-17 | $10.19 | $10.91 | 295,200 | — | — |
| 1991-01-16 | $9.69 | $10.37 | 137,400 | — | — |
| 1991-01-15 | $9.63 | $10.31 | 746,400 | — | — |
| 1991-01-14 | $9.69 | $10.37 | 137,800 | — | — |
| 1991-01-11 | $9.63 | $10.31 | 183,800 | — | — |
| 1991-01-10 | $9.44 | $10.11 | 323,200 | — | — |
| 1991-01-09 | $9.19 | $9.84 | 491,200 | — | — |
| 1991-01-08 | $9.31 | $9.97 | 340,200 | — | — |
| 1991-01-07 | $9.63 | $10.31 | 756,600 | — | — |
| 1991-01-04 | $9.94 | $10.64 | 1,268,000 | — | — |
| 1991-01-03 | $10.19 | $10.91 | 215,800 | — | — |
| 1991-01-02 | $10.06 | $10.78 | 213,600 | — | — |