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
- 1981-12-15 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 | $16.74 | $17.67 | 691,226 | — | — |
| 1991-12-30 | $16.15 | $17.05 | 312,844 | — | — |
| 1991-12-27 | $15.79 | $16.67 | 168,830 | — | — |
| 1991-12-26 | $15.91 | $16.80 | 290,574 | — | — |
| 1991-12-24 | $15.97 | $16.86 | 71,265 | — | — |
| 1991-12-23 | $15.74 | $16.61 | 258,547 | — | — |
| 1991-12-20 | $15.62 | $16.49 | 66,811 | — | — |
| 1991-12-19 | $15.68 | $16.55 | 70,841 | — | — |
| 1991-12-18 | $15.79 | $16.67 | 114,533 | — | — |
| 1991-12-17 | $15.56 | $16.43 | 116,442 | — | — |
| 1991-12-16 | $14.97 | $15.80 | 101,807 | — | — |
| 1991-12-13 | $15.03 | $15.87 | 72,537 | — | — |
| 1991-12-12 | $14.85 | $15.68 | 98,413 | — | — |
| 1991-12-11 | $14.26 | $15.06 | 386,654 | — | — |
| 1991-12-10 | $14.14 | $14.93 | 778,610 | — | — |
| 1991-12-09 | $14.32 | $15.12 | 301,391 | — | — |
| 1991-12-06 | $14.56 | $15.33 | 124,501 | — | — |
| 1991-12-05 | $14.73 | $15.52 | 60,236 | — | — |
| 1991-12-04 | $14.56 | $15.33 | 44,753 | — | — |
| 1991-12-03 | $14.73 | $15.52 | 43,904 | — | — |
| 1991-12-02 | $14.73 | $15.52 | 118,775 | — | — |
| 1991-11-29 | $14.85 | $15.64 | 31,390 | — | — |
| 1991-11-27 | $15.03 | $15.83 | 78,052 | — | — |
| 1991-11-26 | $14.91 | $15.70 | 238,186 | — | — |
| 1991-11-25 | $15.03 | $15.83 | 81,021 | — | — |
| 1991-11-22 | $15.38 | $16.20 | 65,750 | — | — |
| 1991-11-21 | $15.32 | $16.14 | 51,752 | — | — |
| 1991-11-20 | $15.44 | $16.26 | 87,172 | — | — |
| 1991-11-19 | $15.38 | $16.20 | 69,356 | — | — |
| 1991-11-18 | $15.09 | $15.89 | 92,262 | — | — |
| 1991-11-15 | $16.03 | $16.88 | 46,661 | — | — |
| 1991-11-14 | $16.27 | $17.13 | 65,538 | — | — |
| 1991-11-13 | $16.09 | $16.94 | 85,263 | — | — |
| 1991-11-12 | $16.03 | $16.88 | 106,685 | — | — |
| 1991-11-11 | $15.97 | $16.82 | 19,937 | — | — |
| 1991-11-08 | $16.03 | $16.88 | 123,017 | — | — |
| 1991-11-07 | $15.97 | $16.82 | 72,537 | — | — |
| 1991-11-06 | $15.91 | $16.76 | 73,598 | — | — |
| 1991-11-05 | $16.09 | $16.94 | 72,113 | — | — |
| 1991-11-04 | $15.68 | $16.51 | 58,327 | — | — |
| 1991-11-01 | $16.03 | $16.88 | 18,452 | — | — |
| 1991-10-31 | $16.27 | $17.13 | 58,539 | — | — |
| 1991-10-30 | $15.62 | $16.45 | 53,449 | — | — |
| 1991-10-29 | $15.50 | $16.32 | 123,017 | — | — |
| 1991-10-28 | $14.85 | $15.64 | 33,299 | — | — |
| 1991-10-25 | $14.97 | $15.77 | 12,726 | — | — |
| 1991-10-24 | $15.21 | $16.01 | 27,573 | — | — |
| 1991-10-23 | $15.44 | $16.26 | 155,468 | — | — |
| 1991-10-22 | $15.56 | $16.39 | 162,255 | — | — |
| 1991-10-21 | $15.79 | $16.63 | 28,633 | — | — |
| 1991-10-18 | $15.91 | $16.76 | 16,119 | — | — |
| 1991-10-17 | $16.03 | $16.88 | 60,236 | — | — |
| 1991-10-16 | $15.97 | $16.82 | 61,932 | — | — |
| 1991-10-15 | $15.79 | $16.63 | 221,642 | — | — |
| 1991-10-14 | $15.21 | $16.01 | 22,482 | — | — |
| 1991-10-11 | $14.97 | $15.77 | 135,318 | — | — |
| 1991-10-10 | $15.09 | $15.89 | 71,053 | — | — |
| 1991-10-09 | $15.09 | $15.89 | 62,357 | — | — |
| 1991-10-08 | $15.15 | $15.95 | 50,479 | — | — |
| 1991-10-07 | $15.09 | $15.89 | 137,015 | — | — |
| 1991-10-04 | $15.26 | $16.08 | 132,349 | — | — |
| 1991-10-03 | $15.38 | $16.20 | 92,687 | — | — |
| 1991-10-02 | $15.44 | $16.26 | 870,024 | — | — |
| 1991-10-01 | $15.62 | $16.45 | 47,934 | — | — |
| 1991-09-30 | $15.68 | $16.51 | 72,537 | — | — |
| 1991-09-27 | $15.68 | $16.51 | 35,632 | — | — |
| 1991-09-26 | $15.68 | $16.51 | 99,050 | — | — |
| 1991-09-25 | $15.68 | $16.51 | 427,589 | — | — |
| 1991-09-24 | $15.26 | $16.08 | 357,596 | — | — |
| 1991-09-23 | $14.38 | $15.14 | 119,835 | — | — |
| 1991-09-20 | $14.26 | $15.02 | 222,915 | — | — |
| 1991-09-19 | $14.62 | $15.39 | 110,503 | — | — |
| 1991-09-18 | $14.62 | $15.39 | 144,438 | — | — |
| 1991-09-17 | $14.73 | $15.52 | 195,342 | — | — |
| 1991-09-16 | $15.09 | $15.89 | 125,986 | — | — |
| 1991-09-13 | $15.15 | $15.95 | 21,634 | — | — |
| 1991-09-12 | $15.32 | $16.14 | 150,377 | — | — |
| 1991-09-11 | $15.21 | $16.01 | 56,842 | — | — |
| 1991-09-10 | $15.62 | $16.45 | 82,930 | — | — |
| 1991-09-09 | $16.15 | $17.01 | 36,905 | — | — |
| 1991-09-06 | $16.44 | $17.28 | 23,967 | — | — |
| 1991-09-05 | $16.50 | $17.34 | 47,722 | — | — |
| 1991-09-04 | $16.62 | $17.47 | 36,905 | — | — |
| 1991-09-03 | $16.62 | $17.47 | 35,844 | — | — |
| 1991-08-30 | $16.62 | $17.47 | 248,790 | — | — |
| 1991-08-29 | $16.33 | $17.16 | 85,475 | — | — |
| 1991-08-28 | $16.33 | $17.16 | 110,927 | — | — |
| 1991-08-27 | $16.33 | $17.16 | 92,475 | — | — |
| 1991-08-26 | $16.56 | $17.40 | 53,449 | — | — |
| 1991-08-23 | $16.50 | $17.34 | 101,595 | — | — |
| 1991-08-22 | $16.15 | $16.97 | 31,815 | — | — |
| 1991-08-21 | $16.09 | $16.91 | 74,234 | — | — |
| 1991-08-20 | $15.50 | $16.29 | 21,210 | — | — |
| 1991-08-19 | $15.03 | $15.79 | 67,871 | — | — |
| 1991-08-16 | $15.56 | $16.35 | 173,284 | — | — |
| 1991-08-15 | $15.62 | $16.41 | 79,324 | — | — |
| 1991-08-14 | $15.79 | $16.60 | 29,906 | — | — |
| 1991-08-13 | $15.79 | $16.60 | 51,116 | — | — |
| 1991-08-12 | $15.91 | $16.72 | 23,543 | — | — |
| 1991-08-09 | $16.03 | $16.85 | 60,024 | — | — |
| 1991-08-08 | $15.85 | $16.66 | 55,782 | — | — |
| 1991-08-07 | $15.74 | $16.54 | 83,991 | — | — |
| 1991-08-06 | $15.50 | $16.29 | 48,782 | — | — |
| 1991-08-05 | $15.68 | $16.47 | 25,240 | — | — |
| 1991-08-02 | $15.91 | $16.72 | 104,776 | — | — |
| 1991-08-01 | $15.79 | $16.60 | 737,039 | — | — |
| 1991-07-31 | $15.68 | $16.47 | 55,357 | — | — |
| 1991-07-30 | $15.68 | $16.47 | 170,739 | — | — |
| 1991-07-29 | $15.56 | $16.35 | 124,289 | — | — |
| 1991-07-26 | $15.44 | $16.23 | 25,452 | — | — |
| 1991-07-25 | $15.32 | $16.10 | 63,417 | — | — |
| 1991-07-24 | $15.56 | $16.35 | 118,563 | — | — |
| 1991-07-23 | $15.79 | $16.60 | 65,114 | — | — |
| 1991-07-22 | $15.91 | $16.72 | 114,533 | — | — |
| 1991-07-19 | $15.97 | $16.78 | 96,716 | — | — |
| 1991-07-18 | $15.32 | $16.10 | 57,903 | — | — |
| 1991-07-17 | $14.97 | $15.73 | 142,105 | — | — |
| 1991-07-16 | $15.15 | $15.92 | 62,357 | — | — |
| 1991-07-15 | $14.91 | $15.67 | 88,445 | — | — |
| 1991-07-12 | $14.97 | $15.73 | 138,076 | — | — |
| 1991-07-11 | $14.50 | $15.24 | 332,781 | — | — |
| 1991-07-10 | $14.32 | $15.05 | 86,536 | — | — |
| 1991-07-09 | $14.26 | $14.99 | 184,949 | — | — |
| 1991-07-08 | $14.09 | $14.80 | 25,876 | — | — |
| 1991-07-05 | $13.97 | $14.68 | 2,121 | — | — |
| 1991-07-03 | $14.03 | $14.74 | 42,420 | — | — |
| 1991-07-02 | $14.26 | $14.99 | 68,083 | — | — |
| 1991-07-01 | $14.03 | $14.74 | 214,643 | — | — |
| 1991-06-28 | $14.09 | $14.80 | 137,015 | — | — |
| 1991-06-27 | $13.97 | $14.68 | 297,785 | — | — |
| 1991-06-26 | $14.03 | $14.74 | 686,348 | — | — |
| 1991-06-25 | $14.44 | $15.17 | 92,899 | — | — |
| 1991-06-24 | $14.62 | $15.36 | 113,048 | — | — |
| 1991-06-21 | $14.56 | $15.30 | 148,044 | — | — |
| 1991-06-20 | $14.62 | $15.36 | 136,167 | — | — |
| 1991-06-19 | $14.85 | $15.61 | 69,356 | — | — |
| 1991-06-18 | $15.09 | $15.86 | 51,116 | — | — |
| 1991-06-17 | $14.97 | $15.73 | 345,507 | — | — |
| 1991-06-14 | $14.97 | $15.73 | 761,218 | — | — |
| 1991-06-13 | $14.85 | $15.61 | 85,900 | — | — |
| 1991-06-12 | $14.91 | $15.67 | 112,200 | — | — |
| 1991-06-11 | $15.03 | $15.79 | 502,671 | — | — |
| 1991-06-10 | $14.97 | $15.73 | 58,115 | — | — |
| 1991-06-07 | $15.56 | $16.31 | 19,725 | — | — |
| 1991-06-06 | $15.79 | $16.56 | 31,603 | — | — |
| 1991-06-05 | $15.74 | $16.50 | 47,510 | — | — |
| 1991-06-04 | $15.85 | $16.62 | 82,718 | — | — |
| 1991-06-03 | $16.33 | $17.12 | 42,207 | — | — |
| 1991-05-31 | $16.50 | $17.30 | 75,507 | — | — |
| 1991-05-30 | $16.50 | $17.30 | 159,922 | — | — |
| 1991-05-29 | $15.85 | $16.62 | 100,322 | — | — |
| 1991-05-28 | $15.56 | $16.31 | 76,567 | — | — |
| 1991-05-24 | $15.26 | $16.00 | 57,266 | — | — |
| 1991-05-23 | $15.26 | $16.00 | 655,381 | — | — |
| 1991-05-22 | $15.62 | $16.38 | 14,211 | — | — |
| 1991-05-21 | $15.91 | $16.68 | 68,932 | — | — |
| 1991-05-20 | $16.03 | $16.81 | 12,726 | — | — |
| 1991-05-17 | $15.91 | $16.68 | 34,996 | — | — |
| 1991-05-16 | $15.97 | $16.75 | 11,029 | — | — |
| 1991-05-15 | $15.85 | $16.62 | 22,482 | — | — |
| 1991-05-14 | $16.27 | $17.06 | 19,513 | — | — |
| 1991-05-13 | $16.33 | $17.12 | 67,235 | — | — |
| 1991-05-10 | $16.74 | $17.55 | 18,452 | — | — |
| 1991-05-09 | $17.21 | $18.04 | 40,299 | — | — |
| 1991-05-08 | $17.09 | $17.92 | 28,421 | — | — |
| 1991-05-07 | $17.39 | $18.23 | 122,592 | — | — |
| 1991-05-06 | $17.33 | $18.17 | 168,405 | — | — |
| 1991-05-03 | $17.03 | $17.86 | 146,347 | — | — |
| 1991-05-02 | $16.91 | $17.73 | 82,082 | — | — |
| 1991-05-01 | $16.74 | $17.55 | 169,678 | — | — |
| 1991-04-30 | $16.86 | $17.67 | 40,299 | — | — |
| 1991-04-29 | $17.15 | $17.98 | 39,450 | — | — |
| 1991-04-26 | $17.44 | $18.29 | 98,625 | — | — |
| 1991-04-25 | $17.44 | $18.29 | 224,399 | — | — |
| 1991-04-24 | $17.68 | $18.54 | 87,384 | — | — |
| 1991-04-23 | $17.92 | $18.79 | 33,936 | — | — |
| 1991-04-22 | $17.92 | $18.79 | 181,343 | — | — |
| 1991-04-19 | $18.51 | $19.40 | 33,511 | — | — |
| 1991-04-18 | $18.74 | $19.65 | 121,532 | — | — |
| 1991-04-17 | $18.86 | $19.77 | 160,134 | — | — |
| 1991-04-16 | $18.62 | $19.53 | 30,118 | — | — |
| 1991-04-15 | $18.62 | $19.53 | 75,719 | — | — |
| 1991-04-12 | $18.68 | $19.59 | 33,724 | — | — |
| 1991-04-11 | $18.56 | $19.47 | 313,480 | — | — |
| 1991-04-10 | $18.33 | $19.22 | 196,402 | — | — |
| 1991-04-09 | $18.09 | $18.97 | 111,988 | — | — |
| 1991-04-08 | $17.92 | $18.79 | 122,168 | — | — |
| 1991-04-05 | $17.68 | $18.54 | 244,761 | — | — |
| 1991-04-04 | $17.56 | $18.41 | 77,840 | — | — |
| 1991-04-03 | $17.15 | $17.98 | 196,614 | — | — |
| 1991-04-02 | $16.38 | $17.18 | 63,205 | — | — |
| 1991-04-01 | $16.50 | $17.30 | 44,540 | — | — |
| 1991-03-28 | $16.50 | $17.30 | 58,539 | — | — |
| 1991-03-27 | $16.50 | $17.30 | 118,350 | — | — |
| 1991-03-26 | $16.15 | $16.93 | 36,693 | — | — |
| 1991-03-25 | $15.74 | $16.50 | 32,027 | — | — |
| 1991-03-22 | $15.74 | $16.50 | 71,901 | — | — |
| 1991-03-21 | $15.44 | $16.19 | 43,692 | — | — |
| 1991-03-20 | $15.44 | $16.19 | 24,603 | — | — |
| 1991-03-19 | $15.38 | $16.13 | 56,418 | — | — |
| 1991-03-18 | $15.62 | $16.38 | 46,237 | — | — |
| 1991-03-15 | $15.74 | $16.50 | 19,301 | — | — |
| 1991-03-14 | $15.79 | $16.56 | 30,754 | — | — |
| 1991-03-13 | $15.91 | $16.68 | 61,084 | — | — |
| 1991-03-12 | $16.09 | $16.87 | 18,877 | — | — |
| 1991-03-11 | $16.38 | $17.18 | 32,239 | — | — |
| 1991-03-08 | $16.44 | $17.20 | 42,207 | — | — |
| 1991-03-07 | $16.50 | $17.27 | 32,663 | — | — |
| 1991-03-06 | $16.33 | $17.08 | 110,715 | — | — |
| 1991-03-05 | $16.44 | $17.20 | 218,673 | — | — |
| 1991-03-04 | $16.03 | $16.77 | 90,141 | — | — |
| 1991-03-01 | $15.74 | $16.46 | 120,047 | — | — |
| 1991-02-28 | $15.85 | $16.59 | 64,902 | — | — |
| 1991-02-27 | $15.68 | $16.40 | 177,101 | — | — |
| 1991-02-26 | $15.56 | $16.28 | 21,422 | — | — |
| 1991-02-25 | $15.62 | $16.34 | 152,922 | — | — |
| 1991-02-22 | $15.44 | $16.16 | 104,564 | — | — |
| 1991-02-21 | $15.74 | $16.46 | 45,601 | — | — |
| 1991-02-20 | $15.79 | $16.53 | 31,815 | — | — |
| 1991-02-19 | $16.03 | $16.77 | 29,482 | — | — |
| 1991-02-15 | $15.56 | $16.28 | 3,394 | — | — |
| 1991-02-14 | $15.62 | $16.34 | 72,325 | — | — |
| 1991-02-13 | $15.85 | $16.59 | 35,208 | — | — |
| 1991-02-12 | $15.91 | $16.65 | 58,327 | — | — |
| 1991-02-11 | $15.91 | $16.65 | 48,146 | — | — |
| 1991-02-08 | $15.97 | $16.71 | 24,179 | — | — |
| 1991-02-07 | $16.03 | $16.77 | 95,656 | — | — |
| 1991-02-06 | $15.85 | $16.59 | 130,228 | — | — |
| 1991-02-05 | $15.32 | $16.03 | 135,742 | — | — |
| 1991-02-04 | $14.67 | $15.35 | 55,994 | — | — |
| 1991-02-01 | $14.79 | $15.48 | 153,559 | — | — |
| 1991-01-31 | $14.85 | $15.54 | 75,083 | — | — |
| 1991-01-30 | $14.91 | $15.60 | 27,785 | — | — |
| 1991-01-29 | $14.85 | $15.54 | 38,390 | — | — |
| 1991-01-28 | $14.85 | $15.54 | 19,301 | — | — |
| 1991-01-25 | $14.91 | $15.60 | 114,108 | — | — |
| 1991-01-24 | $14.79 | $15.48 | 80,597 | — | — |
| 1991-01-23 | $14.67 | $15.35 | 42,844 | — | — |
| 1991-01-22 | $14.73 | $15.42 | 76,991 | — | — |
| 1991-01-21 | $14.62 | $15.29 | 79,112 | — | — |
| 1991-01-18 | $14.73 | $15.42 | 28,209 | — | — |
| 1991-01-17 | $15.03 | $15.72 | 82,294 | — | — |
| 1991-01-16 | $14.03 | $14.68 | 82,294 | — | — |
| 1991-01-15 | $13.79 | $14.43 | 158,225 | — | — |
| 1991-01-14 | $13.61 | $14.24 | 94,808 | — | — |
| 1991-01-11 | $14.38 | $15.05 | 17,392 | — | — |
| 1991-01-10 | $14.26 | $14.92 | 235,852 | — | — |
| 1991-01-09 | $13.91 | $14.55 | 77,840 | — | — |
| 1991-01-08 | $14.09 | $14.74 | 84,415 | — | — |
| 1991-01-07 | $14.50 | $15.17 | 101,595 | — | — |
| 1991-01-04 | $15.03 | $15.72 | 72,113 | — | — |
| 1991-01-03 | $15.62 | $16.34 | 226,096 | — | — |
| 1991-01-02 | $16.09 | $16.83 | 123,865 | — | — |