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
- 1980-03-17 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 | $13.81 | $13.81 | 374,625 | — | — |
| 1991-12-30 | $13.89 | $13.89 | 355,725 | — | — |
| 1991-12-27 | $13.63 | $13.63 | 198,450 | — | — |
| 1991-12-26 | $13.52 | $13.52 | 116,775 | — | — |
| 1991-12-24 | $13.37 | $13.37 | 104,625 | — | — |
| 1991-12-23 | $13.22 | $13.22 | 200,813 | — | — |
| 1991-12-20 | $13.11 | $13.11 | 475,875 | — | — |
| 1991-12-19 | $13.30 | $13.30 | 183,263 | — | — |
| 1991-12-18 | $13.48 | $13.48 | 146,138 | — | — |
| 1991-12-17 | $13.48 | $13.48 | 151,200 | — | — |
| 1991-12-16 | $13.52 | $13.52 | 343,575 | — | — |
| 1991-12-13 | $13.19 | $13.19 | 99,563 | — | — |
| 1991-12-12 | $13.26 | $13.26 | 175,500 | — | — |
| 1991-12-11 | $13.15 | $13.15 | 213,300 | — | — |
| 1991-12-10 | $13.15 | $13.15 | 594,338 | — | — |
| 1991-12-09 | $13.11 | $13.11 | 108,675 | — | — |
| 1991-12-06 | $13.11 | $13.11 | 144,450 | — | — |
| 1991-12-05 | $13.22 | $13.22 | 206,550 | — | — |
| 1991-12-04 | $12.93 | $12.93 | 116,438 | — | — |
| 1991-12-03 | $12.81 | $12.81 | 199,800 | — | — |
| 1991-12-02 | $12.59 | $12.59 | 235,238 | — | — |
| 1991-11-29 | $12.07 | $12.07 | 43,200 | — | — |
| 1991-11-27 | $12.04 | $12.04 | 66,488 | — | — |
| 1991-11-26 | $12.04 | $12.04 | 84,713 | — | — |
| 1991-11-25 | $12.04 | $12.04 | 119,813 | — | — |
| 1991-11-22 | $12.07 | $12.07 | 67,500 | — | — |
| 1991-11-21 | $12.07 | $12.07 | 86,400 | — | — |
| 1991-11-20 | $12.04 | $12.04 | 82,013 | — | — |
| 1991-11-19 | $11.78 | $11.78 | 332,100 | — | — |
| 1991-11-18 | $12.07 | $12.07 | 520,425 | — | — |
| 1991-11-15 | $12.44 | $12.44 | 424,913 | — | — |
| 1991-11-14 | $12.74 | $12.74 | 162,338 | — | — |
| 1991-11-13 | $12.81 | $12.81 | 40,838 | — | — |
| 1991-11-12 | $12.85 | $12.85 | 81,000 | — | — |
| 1991-11-11 | $12.81 | $12.81 | 104,963 | — | — |
| 1991-11-08 | $12.78 | $12.78 | 109,013 | — | — |
| 1991-11-07 | $12.81 | $12.81 | 185,963 | — | — |
| 1991-11-06 | $12.89 | $12.89 | 362,138 | — | — |
| 1991-11-05 | $12.81 | $12.81 | 689,513 | — | — |
| 1991-11-04 | $12.37 | $12.37 | 189,675 | — | — |
| 1991-11-01 | $12.37 | $12.37 | 335,138 | — | — |
| 1991-10-31 | $12.26 | $12.26 | 351,338 | — | — |
| 1991-10-30 | $12.22 | $12.22 | 179,213 | — | — |
| 1991-10-29 | $12.26 | $12.26 | 93,150 | — | — |
| 1991-10-28 | $12.19 | $12.19 | 86,400 | — | — |
| 1991-10-25 | $12.26 | $12.26 | 108,338 | — | — |
| 1991-10-24 | $12.26 | $12.26 | 303,075 | — | — |
| 1991-10-23 | $12.52 | $12.52 | 66,488 | — | — |
| 1991-10-22 | $12.44 | $12.44 | 172,125 | — | — |
| 1991-10-21 | $12.37 | $12.37 | 80,663 | — | — |
| 1991-10-18 | $12.52 | $12.52 | 172,800 | — | — |
| 1991-10-17 | $12.37 | $12.37 | 121,163 | — | — |
| 1991-10-16 | $12.44 | $12.44 | 243,000 | — | — |
| 1991-10-15 | $12.41 | $12.41 | 259,200 | — | — |
| 1991-10-14 | $12.37 | $12.37 | 165,038 | — | — |
| 1991-10-11 | $12.00 | $12.00 | 104,288 | — | — |
| 1991-10-10 | $11.85 | $11.85 | 129,938 | — | — |
| 1991-10-09 | $11.74 | $11.74 | 73,575 | — | — |
| 1991-10-08 | $11.74 | $11.74 | 140,738 | — | — |
| 1991-10-07 | $11.81 | $11.81 | 284,175 | — | — |
| 1991-10-04 | $11.93 | $11.93 | 116,775 | — | — |
| 1991-10-03 | $11.89 | $11.89 | 115,763 | — | — |
| 1991-10-02 | $12.04 | $12.04 | 241,650 | — | — |
| 1991-10-01 | $12.04 | $12.04 | 105,638 | — | — |
| 1991-09-30 | $11.93 | $11.93 | 147,825 | — | — |
| 1991-09-27 | $11.89 | $11.89 | 152,213 | — | — |
| 1991-09-26 | $11.96 | $11.96 | 384,750 | — | — |
| 1991-09-25 | $11.59 | $11.59 | 180,900 | — | — |
| 1991-09-24 | $11.67 | $11.67 | 133,313 | — | — |
| 1991-09-23 | $11.78 | $11.78 | 302,400 | — | — |
| 1991-09-20 | $11.78 | $11.78 | 294,975 | — | — |
| 1991-09-19 | $11.81 | $11.81 | 139,725 | — | — |
| 1991-09-18 | $11.96 | $11.96 | 172,125 | — | — |
| 1991-09-17 | $11.70 | $11.70 | 279,113 | — | — |
| 1991-09-16 | $11.81 | $11.81 | 290,250 | — | — |
| 1991-09-13 | $11.78 | $11.78 | 186,300 | — | — |
| 1991-09-12 | $11.70 | $11.70 | 400,950 | — | — |
| 1991-09-11 | $11.78 | $11.78 | 71,213 | — | — |
| 1991-09-10 | $11.74 | $11.74 | 424,913 | — | — |
| 1991-09-09 | $12.04 | $12.04 | 245,700 | — | — |
| 1991-09-06 | $11.89 | $11.89 | 630,113 | — | — |
| 1991-09-05 | $11.70 | $11.70 | 411,075 | — | — |
| 1991-09-04 | $11.48 | $11.48 | 99,225 | — | — |
| 1991-09-03 | $11.44 | $11.44 | 107,663 | — | — |
| 1991-08-30 | $11.44 | $11.44 | 57,375 | — | — |
| 1991-08-29 | $11.56 | $11.56 | 162,675 | — | — |
| 1991-08-28 | $11.63 | $11.63 | 328,050 | — | — |
| 1991-08-27 | $11.26 | $11.26 | 199,125 | — | — |
| 1991-08-26 | $11.15 | $11.15 | 68,175 | — | — |
| 1991-08-23 | $10.96 | $10.96 | 85,050 | — | — |
| 1991-08-22 | $10.96 | $10.96 | 170,100 | — | — |
| 1991-08-21 | $10.96 | $10.96 | 692,550 | — | — |
| 1991-08-20 | $10.85 | $10.85 | 127,913 | — | — |
| 1991-08-19 | $10.74 | $10.74 | 379,013 | — | — |
| 1991-08-16 | $10.96 | $10.96 | 74,588 | — | — |
| 1991-08-15 | $11.00 | $11.00 | 570,038 | — | — |
| 1991-08-14 | $10.85 | $10.85 | 360,788 | — | — |
| 1991-08-13 | $10.78 | $10.78 | 485,663 | — | — |
| 1991-08-12 | $10.70 | $10.70 | 112,388 | — | — |
| 1991-08-09 | $10.59 | $10.59 | 162,338 | — | — |
| 1991-08-08 | $10.67 | $10.67 | 312,863 | — | — |
| 1991-08-07 | $10.48 | $10.48 | 488,025 | — | — |
| 1991-08-06 | $10.41 | $10.41 | 1,074,600 | — | — |
| 1991-08-05 | $10.59 | $10.59 | 235,913 | — | — |
| 1991-08-02 | $10.74 | $10.74 | 406,688 | — | — |
| 1991-08-01 | $10.81 | $10.81 | 388,125 | — | — |
| 1991-07-31 | $10.89 | $10.89 | 258,525 | — | — |
| 1991-07-30 | $10.74 | $10.74 | 151,538 | — | — |
| 1991-07-29 | $10.81 | $10.81 | 140,738 | — | — |
| 1991-07-26 | $10.93 | $10.93 | 61,425 | — | — |
| 1991-07-25 | $10.81 | $10.81 | 69,863 | — | — |
| 1991-07-24 | $10.56 | $10.56 | 118,463 | — | — |
| 1991-07-23 | $10.81 | $10.81 | 88,088 | — | — |
| 1991-07-22 | $10.96 | $10.96 | 83,025 | — | — |
| 1991-07-19 | $11.15 | $11.15 | 111,375 | — | — |
| 1991-07-18 | $11.11 | $11.11 | 93,825 | — | — |
| 1991-07-17 | $11.15 | $11.15 | 99,563 | — | — |
| 1991-07-16 | $11.26 | $11.26 | 337,838 | — | — |
| 1991-07-15 | $11.26 | $11.26 | 171,113 | — | — |
| 1991-07-12 | $11.04 | $11.04 | 276,750 | — | — |
| 1991-07-11 | $10.89 | $10.89 | 183,938 | — | — |
| 1991-07-10 | $10.96 | $10.96 | 221,063 | — | — |
| 1991-07-09 | $10.85 | $10.85 | 163,013 | — | — |
| 1991-07-08 | $10.59 | $10.59 | 155,925 | — | — |
| 1991-07-05 | $10.63 | $10.63 | 90,788 | — | — |
| 1991-07-03 | $10.59 | $10.59 | 91,125 | — | — |
| 1991-07-02 | $10.67 | $10.67 | 187,988 | — | — |
| 1991-07-01 | $10.93 | $10.93 | 173,813 | — | — |
| 1991-06-28 | $10.74 | $10.74 | 313,875 | — | — |
| 1991-06-27 | $11.07 | $11.07 | 311,850 | — | — |
| 1991-06-26 | $11.26 | $11.26 | 581,513 | — | — |
| 1991-06-25 | $11.44 | $11.44 | 247,725 | — | — |
| 1991-06-24 | $11.44 | $11.44 | 180,563 | — | — |
| 1991-06-21 | $11.56 | $11.56 | 91,463 | — | — |
| 1991-06-20 | $11.59 | $11.59 | 210,938 | — | — |
| 1991-06-19 | $11.56 | $11.56 | 174,488 | — | — |
| 1991-06-18 | $11.63 | $11.63 | 94,838 | — | — |
| 1991-06-17 | $11.59 | $11.59 | 251,438 | — | — |
| 1991-06-14 | $11.44 | $11.44 | 151,200 | — | — |
| 1991-06-13 | $11.56 | $11.56 | 351,338 | — | — |
| 1991-06-12 | $11.44 | $11.44 | 59,738 | — | — |
| 1991-06-11 | $11.48 | $11.48 | 109,013 | — | — |
| 1991-06-10 | $11.41 | $11.41 | 90,788 | — | — |
| 1991-06-07 | $11.56 | $11.56 | 70,538 | — | — |
| 1991-06-06 | $11.56 | $11.56 | 170,438 | — | — |
| 1991-06-05 | $11.63 | $11.63 | 376,650 | — | — |
| 1991-06-04 | $11.74 | $11.74 | 366,863 | — | — |
| 1991-06-03 | $11.78 | $11.78 | 106,650 | — | — |
| 1991-05-31 | $11.78 | $11.78 | 65,475 | — | — |
| 1991-05-30 | $11.74 | $11.74 | 153,563 | — | — |
| 1991-05-29 | $11.78 | $11.78 | 160,313 | — | — |
| 1991-05-28 | $11.85 | $11.85 | 547,763 | — | — |
| 1991-05-24 | $11.44 | $11.44 | 125,888 | — | — |
| 1991-05-23 | $11.37 | $11.37 | 302,738 | — | — |
| 1991-05-22 | $11.19 | $11.19 | 88,763 | — | — |
| 1991-05-21 | $11.19 | $11.19 | 335,813 | — | — |
| 1991-05-20 | $10.93 | $10.93 | 176,175 | — | — |
| 1991-05-17 | $11.04 | $11.04 | 229,500 | — | — |
| 1991-05-16 | $11.07 | $11.07 | 196,088 | — | — |
| 1991-05-15 | $11.15 | $11.15 | 288,563 | — | — |
| 1991-05-14 | $11.30 | $11.30 | 183,600 | — | — |
| 1991-05-13 | $11.37 | $11.37 | 504,225 | — | — |
| 1991-05-10 | $11.48 | $11.48 | 309,150 | — | — |
| 1991-05-09 | $11.70 | $11.70 | 1,442,138 | — | — |
| 1991-05-08 | $11.59 | $11.59 | 1,932,863 | — | — |
| 1991-05-07 | $11.11 | $11.11 | 359,775 | — | — |
| 1991-05-06 | $10.93 | $10.93 | 201,825 | — | — |
| 1991-05-03 | $10.81 | $10.81 | 195,750 | — | — |
| 1991-05-02 | $10.67 | $10.67 | 214,988 | — | — |
| 1991-05-01 | $10.41 | $10.41 | 140,063 | — | — |
| 1991-04-30 | $10.26 | $10.26 | 702,675 | — | — |
| 1991-04-29 | $10.33 | $10.33 | 77,963 | — | — |
| 1991-04-26 | $10.44 | $10.44 | 379,688 | — | — |
| 1991-04-25 | $10.52 | $10.52 | 650,025 | — | — |
| 1991-04-24 | $10.52 | $10.52 | 258,188 | — | — |
| 1991-04-23 | $10.44 | $10.44 | 217,350 | — | — |
| 1991-04-22 | $10.67 | $10.67 | 283,163 | — | — |
| 1991-04-19 | $10.67 | $10.67 | 197,438 | — | — |
| 1991-04-18 | $10.74 | $10.74 | 273,375 | — | — |
| 1991-04-17 | $10.78 | $10.78 | 469,125 | — | — |
| 1991-04-16 | $10.89 | $10.89 | 323,663 | — | — |
| 1991-04-15 | $10.67 | $10.67 | 367,538 | — | — |
| 1991-04-12 | $10.52 | $10.52 | 243,000 | — | — |
| 1991-04-11 | $10.41 | $10.41 | 308,813 | — | — |
| 1991-04-10 | $10.52 | $10.52 | 100,913 | — | — |
| 1991-04-09 | $10.37 | $10.37 | 187,650 | — | — |
| 1991-04-08 | $10.59 | $10.59 | 211,613 | — | — |
| 1991-04-05 | $10.67 | $10.67 | 305,100 | — | — |
| 1991-04-04 | $10.37 | $10.37 | 401,625 | — | — |
| 1991-04-03 | $10.30 | $10.30 | 579,825 | — | — |
| 1991-04-02 | $10.22 | $10.22 | 579,825 | — | — |
| 1991-04-01 | $10.07 | $10.07 | 490,725 | — | — |
| 1991-03-28 | $10.15 | $10.15 | 298,013 | — | — |
| 1991-03-27 | $10.11 | $10.11 | 461,025 | — | — |
| 1991-03-26 | $10.00 | $10.00 | 421,200 | — | — |
| 1991-03-25 | $9.89 | $9.89 | 222,750 | — | — |
| 1991-03-22 | $9.70 | $9.70 | 234,225 | — | — |
| 1991-03-21 | $9.67 | $9.67 | 78,638 | — | — |
| 1991-03-20 | $9.52 | $9.52 | 394,200 | — | — |
| 1991-03-19 | $9.59 | $9.59 | 69,863 | — | — |
| 1991-03-18 | $9.70 | $9.70 | 146,813 | — | — |
| 1991-03-15 | $9.74 | $9.74 | 222,413 | — | — |
| 1991-03-14 | $10.00 | $10.00 | 459,675 | — | — |
| 1991-03-13 | $10.00 | $10.00 | 109,013 | — | — |
| 1991-03-12 | $10.07 | $10.07 | 257,850 | — | — |
| 1991-03-11 | $10.07 | $10.07 | 245,700 | — | — |
| 1991-03-08 | $10.22 | $10.22 | 147,488 | — | — |
| 1991-03-07 | $10.22 | $10.22 | 214,313 | — | — |
| 1991-03-06 | $10.22 | $10.22 | 391,163 | — | — |
| 1991-03-05 | $10.22 | $10.22 | 305,100 | — | — |
| 1991-03-04 | $9.78 | $9.78 | 356,400 | — | — |
| 1991-03-01 | $9.67 | $9.67 | 312,863 | — | — |
| 1991-02-28 | $9.63 | $9.63 | 283,500 | — | — |
| 1991-02-27 | $9.67 | $9.67 | 268,988 | — | — |
| 1991-02-26 | $9.59 | $9.59 | 175,163 | — | — |
| 1991-02-25 | $9.41 | $9.41 | 379,688 | — | — |
| 1991-02-22 | $9.48 | $9.48 | 740,813 | — | — |
| 1991-02-21 | $9.37 | $9.37 | 286,200 | — | — |
| 1991-02-20 | $9.04 | $9.04 | 155,250 | — | — |
| 1991-02-19 | $8.96 | $8.96 | 448,538 | — | — |
| 1991-02-15 | $9.07 | $9.07 | 195,075 | — | — |
| 1991-02-14 | $9.30 | $9.30 | 316,575 | — | — |
| 1991-02-13 | $9.37 | $9.37 | 225,113 | — | — |
| 1991-02-12 | $9.41 | $9.41 | 118,800 | — | — |
| 1991-02-11 | $9.48 | $9.48 | 445,500 | — | — |
| 1991-02-08 | $9.22 | $9.22 | 540,000 | — | — |
| 1991-02-07 | $9.22 | $9.22 | 873,450 | — | — |
| 1991-02-06 | $9.07 | $9.07 | 702,000 | — | — |
| 1991-02-05 | $9.07 | $9.07 | 770,850 | — | — |
| 1991-02-04 | $9.22 | $9.22 | 136,013 | — | — |
| 1991-02-01 | $9.30 | $9.30 | 149,850 | — | — |
| 1991-01-31 | $9.41 | $9.41 | 318,938 | — | — |
| 1991-01-30 | $9.30 | $9.30 | 270,338 | — | — |
| 1991-01-29 | $9.63 | $9.63 | 208,238 | — | — |
| 1991-01-28 | $9.04 | $9.04 | 125,888 | — | — |
| 1991-01-25 | $9.00 | $9.00 | 366,188 | — | — |
| 1991-01-24 | $8.89 | $8.89 | 256,163 | — | — |
| 1991-01-23 | $8.56 | $8.56 | 85,725 | — | — |
| 1991-01-22 | $8.59 | $8.59 | 119,138 | — | — |
| 1991-01-21 | $8.41 | $8.41 | 35,100 | — | — |
| 1991-01-18 | $8.41 | $8.41 | 80,663 | — | — |
| 1991-01-17 | $8.52 | $8.52 | 384,413 | — | — |
| 1991-01-16 | $8.41 | $8.41 | 284,175 | — | — |
| 1991-01-15 | $8.15 | $8.15 | 30,038 | — | — |
| 1991-01-14 | $8.15 | $8.15 | 39,150 | — | — |
| 1991-01-11 | $8.22 | $8.22 | 117,450 | — | — |
| 1991-01-10 | $8.15 | $8.15 | 129,263 | — | — |
| 1991-01-09 | $8.00 | $8.00 | 211,950 | — | — |
| 1991-01-08 | $7.78 | $7.78 | 74,250 | — | — |
| 1991-01-07 | $7.85 | $7.85 | 155,925 | — | — |
| 1991-01-04 | $8.37 | $8.37 | 72,225 | — | — |
| 1991-01-03 | $8.33 | $8.33 | 65,138 | — | — |
| 1991-01-02 | $8.37 | $8.37 | 147,488 | — | — |