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 | $16.13 | $16.26 | 23,893 | — | — |
| 1991-12-30 | $16.24 | $16.38 | 28,460 | — | — |
| 1991-12-27 | $16.24 | $16.38 | 18,690 | — | — |
| 1991-12-26 | $16.01 | $16.14 | 19,327 | — | — |
| 1991-12-24 | $15.42 | $15.55 | 15,186 | — | — |
| 1991-12-23 | $15.30 | $15.43 | 6,478 | — | — |
| 1991-12-20 | $15.30 | $15.43 | 3,080 | — | — |
| 1991-12-19 | $15.30 | $15.43 | 9,557 | — | — |
| 1991-12-18 | $15.42 | $15.55 | 66,795 | — | — |
| 1991-12-17 | $14.83 | $14.96 | 9,239 | — | — |
| 1991-12-16 | $14.95 | $15.07 | 4,248 | — | — |
| 1991-12-13 | $15.07 | $15.19 | 8,389 | — | — |
| 1991-12-12 | $15.07 | $15.19 | 10,301 | — | — |
| 1991-12-11 | $15.42 | $15.55 | 16,778 | — | — |
| 1991-12-10 | $15.30 | $15.43 | 13,805 | — | — |
| 1991-12-09 | $15.42 | $15.55 | 6,796 | — | — |
| 1991-12-06 | $15.77 | $15.90 | 5,310 | — | — |
| 1991-12-05 | $15.77 | $15.90 | 8,920 | — | — |
| 1991-12-04 | $15.89 | $16.02 | 13,699 | — | — |
| 1991-12-03 | $15.89 | $16.02 | 5,841 | — | — |
| 1991-12-02 | $15.89 | $16.02 | 2,761 | — | — |
| 1991-11-29 | $16.01 | $16.14 | 2,973 | — | — |
| 1991-11-27 | $15.89 | $16.02 | 12,531 | — | — |
| 1991-11-26 | $16.01 | $16.14 | 2,124 | — | — |
| 1991-11-25 | $16.36 | $16.50 | 3,717 | — | — |
| 1991-11-22 | $16.60 | $16.71 | 3,929 | — | — |
| 1991-11-21 | $16.95 | $17.07 | 7,964 | — | — |
| 1991-11-20 | $16.60 | $16.71 | 7,009 | — | — |
| 1991-11-19 | $16.01 | $16.12 | 3,611 | — | — |
| 1991-11-18 | $16.24 | $16.36 | 5,947 | — | — |
| 1991-11-15 | $16.01 | $16.12 | 11,894 | — | — |
| 1991-11-14 | $16.71 | $16.83 | 4,566 | — | — |
| 1991-11-13 | $16.71 | $16.83 | 26,654 | — | — |
| 1991-11-12 | $17.42 | $17.54 | 12,000 | — | — |
| 1991-11-11 | $17.07 | $17.19 | 1,699 | — | — |
| 1991-11-08 | $17.30 | $17.42 | 743 | — | — |
| 1991-11-07 | $17.19 | $17.30 | 6,159 | — | — |
| 1991-11-06 | $17.30 | $17.42 | 9,239 | — | — |
| 1991-11-05 | $17.54 | $17.66 | 7,221 | — | — |
| 1991-11-04 | $17.42 | $17.54 | 2,442 | — | — |
| 1991-11-01 | $17.30 | $17.42 | 9,345 | — | — |
| 1991-10-31 | $16.83 | $16.95 | 31,221 | — | — |
| 1991-10-30 | $17.42 | $17.54 | 15,823 | — | — |
| 1991-10-29 | $17.89 | $18.02 | 4,991 | — | — |
| 1991-10-28 | $18.36 | $18.49 | 6,372 | — | — |
| 1991-10-25 | $18.60 | $18.73 | 3,186 | — | — |
| 1991-10-24 | $18.60 | $18.73 | 7,327 | — | — |
| 1991-10-23 | $18.72 | $18.85 | 1,381 | — | — |
| 1991-10-22 | $18.72 | $18.85 | 4,991 | — | — |
| 1991-10-21 | $18.60 | $18.73 | 3,292 | — | — |
| 1991-10-18 | $19.19 | $19.32 | 9,876 | — | — |
| 1991-10-17 | $19.42 | $19.56 | 2,867 | — | — |
| 1991-10-16 | $19.54 | $19.68 | 3,398 | — | — |
| 1991-10-15 | $19.30 | $19.44 | 5,416 | — | — |
| 1991-10-14 | $19.66 | $19.79 | 2,655 | — | — |
| 1991-10-11 | $19.78 | $19.91 | 4,142 | — | — |
| 1991-10-10 | $19.89 | $20.03 | 4,248 | — | — |
| 1991-10-09 | $20.25 | $20.39 | 6,584 | — | — |
| 1991-10-08 | $20.13 | $20.27 | 8,708 | — | — |
| 1991-10-07 | $20.25 | $20.39 | 13,487 | — | — |
| 1991-10-04 | $19.78 | $19.91 | 5,310 | — | — |
| 1991-10-03 | $19.66 | $19.79 | 2,442 | — | — |
| 1991-10-02 | $19.54 | $19.68 | 8,920 | — | — |
| 1991-10-01 | $19.66 | $19.79 | 743 | — | — |
| 1991-09-30 | $19.66 | $19.79 | 5,203 | — | — |
| 1991-09-27 | $19.78 | $19.91 | 1,699 | — | — |
| 1991-09-26 | $19.78 | $19.91 | 4,779 | — | — |
| 1991-09-25 | $19.66 | $19.79 | 1,805 | — | — |
| 1991-09-24 | $19.89 | $20.03 | 9,982 | — | — |
| 1991-09-23 | $20.01 | $20.15 | 4,248 | — | — |
| 1991-09-20 | $20.01 | $20.15 | 4,566 | — | — |
| 1991-09-19 | $20.01 | $20.15 | 319 | — | — |
| 1991-09-18 | $19.89 | $20.03 | 5,203 | — | — |
| 1991-09-17 | $19.66 | $19.79 | 1,699 | — | — |
| 1991-09-16 | $19.89 | $20.03 | 1,805 | — | — |
| 1991-09-13 | $19.78 | $19.91 | 7,221 | — | — |
| 1991-09-12 | $20.01 | $20.15 | 3,186 | — | — |
| 1991-09-11 | $19.78 | $19.91 | 13,168 | — | — |
| 1991-09-10 | $19.66 | $19.79 | 4,142 | — | — |
| 1991-09-09 | $20.01 | $20.15 | 4,885 | — | — |
| 1991-09-06 | $19.89 | $20.03 | 6,584 | — | — |
| 1991-09-05 | $20.13 | $20.27 | 9,770 | — | — |
| 1991-09-04 | $20.01 | $20.15 | 1,168 | — | — |
| 1991-09-03 | $20.25 | $20.39 | 319 | — | — |
| 1991-08-30 | $20.36 | $20.50 | 2,549 | — | — |
| 1991-08-29 | $20.36 | $20.50 | 3,504 | — | — |
| 1991-08-28 | $20.95 | $21.10 | 2,230 | — | — |
| 1991-08-27 | $21.31 | $21.45 | 2,549 | — | — |
| 1991-08-26 | $20.83 | $20.98 | 106 | — | — |
| 1991-08-23 | $21.07 | $21.22 | 5,203 | — | — |
| 1991-08-22 | $20.95 | $21.10 | 13,593 | — | — |
| 1991-08-21 | $20.95 | $21.10 | 850 | — | — |
| 1991-08-20 | $20.72 | $20.86 | 2,549 | — | — |
| 1991-08-19 | $20.60 | $20.74 | 2,973 | — | — |
| 1991-08-16 | $20.72 | $20.86 | 12,106 | — | — |
| 1991-08-15 | $20.95 | $21.10 | 1,699 | — | — |
| 1991-08-14 | $21.19 | $21.33 | 14,655 | — | — |
| 1991-08-13 | $21.42 | $21.57 | 12,212 | — | — |
| 1991-08-12 | $21.19 | $21.33 | 7,434 | — | — |
| 1991-08-09 | $21.07 | $21.22 | 21,982 | — | — |
| 1991-08-08 | $20.72 | $20.86 | 5,841 | — | — |
| 1991-08-07 | $20.48 | $20.62 | 2,124 | — | — |
| 1991-08-06 | $20.72 | $20.86 | 6,372 | — | — |
| 1991-08-05 | $20.60 | $20.74 | 8,071 | — | — |
| 1991-08-02 | $20.72 | $20.86 | 11,681 | — | — |
| 1991-08-01 | $20.72 | $20.86 | 6,159 | — | — |
| 1991-07-31 | $20.48 | $20.62 | 13,487 | — | — |
| 1991-07-30 | $20.25 | $20.39 | 22,725 | — | — |
| 1991-07-29 | $20.36 | $20.50 | 4,142 | — | — |
| 1991-07-26 | $20.13 | $20.27 | 6,053 | — | — |
| 1991-07-25 | $20.25 | $20.39 | 9,770 | — | — |
| 1991-07-24 | $20.13 | $20.27 | 2,973 | — | — |
| 1991-07-23 | $19.89 | $20.03 | 31,433 | — | — |
| 1991-07-22 | $20.48 | $20.62 | 6,903 | — | — |
| 1991-07-19 | $20.72 | $20.86 | 50,229 | — | — |
| 1991-07-18 | $21.19 | $21.33 | 4,354 | — | — |
| 1991-07-17 | $21.07 | $21.22 | 28,778 | — | — |
| 1991-07-16 | $21.07 | $21.22 | 4,991 | — | — |
| 1991-07-15 | $20.95 | $21.10 | 33,238 | — | — |
| 1991-07-12 | $20.60 | $20.74 | 11,469 | — | — |
| 1991-07-11 | $21.07 | $21.22 | 1,593 | — | — |
| 1991-07-10 | $21.19 | $21.33 | 7,327 | — | — |
| 1991-07-09 | $21.07 | $21.22 | 4,566 | — | — |
| 1991-07-08 | $21.42 | $21.57 | 425 | — | — |
| 1991-07-05 | $21.19 | $21.33 | 5,841 | — | — |
| 1991-07-03 | $21.31 | $21.45 | 2,230 | — | — |
| 1991-07-02 | $21.42 | $21.57 | 10,619 | — | — |
| 1991-07-01 | $21.42 | $21.57 | 5,097 | — | — |
| 1991-06-28 | $21.42 | $21.57 | 23,575 | — | — |
| 1991-06-27 | $22.01 | $22.16 | 2,124 | — | — |
| 1991-06-26 | $22.25 | $22.40 | 425 | — | — |
| 1991-06-25 | $22.25 | $22.40 | 4,566 | — | — |
| 1991-06-24 | $22.01 | $22.16 | 3,292 | — | — |
| 1991-06-21 | $22.48 | $22.64 | 2,442 | — | — |
| 1991-06-20 | $22.48 | $22.64 | 1,911 | — | — |
| 1991-06-19 | $22.13 | $22.28 | 1,593 | — | — |
| 1991-06-18 | $22.25 | $22.40 | 5,734 | — | — |
| 1991-06-17 | $22.13 | $22.28 | 1,911 | — | — |
| 1991-06-14 | $22.01 | $22.16 | 15,186 | — | — |
| 1991-06-13 | $22.01 | $22.16 | 6,265 | — | — |
| 1991-06-12 | $22.25 | $22.40 | 15,186 | — | — |
| 1991-06-11 | $22.60 | $22.76 | 10,619 | — | — |
| 1991-06-10 | $22.48 | $22.64 | 6,584 | — | — |
| 1991-06-07 | $22.36 | $22.52 | 11,787 | — | — |
| 1991-06-06 | $23.31 | $23.47 | 11,150 | — | — |
| 1991-06-05 | $23.31 | $23.47 | 4,354 | — | — |
| 1991-06-04 | $23.54 | $23.70 | 17,947 | — | — |
| 1991-06-03 | $23.78 | $23.94 | 16,141 | — | — |
| 1991-05-31 | $23.90 | $24.06 | 10,088 | — | — |
| 1991-05-30 | $23.66 | $23.82 | 16,778 | — | — |
| 1991-05-29 | $22.84 | $22.99 | 26,442 | — | — |
| 1991-05-28 | $22.95 | $23.11 | 23,362 | — | — |
| 1991-05-24 | $21.42 | $21.57 | 25,274 | — | — |
| 1991-05-23 | $21.19 | $21.33 | 7,115 | — | — |
| 1991-05-22 | $21.31 | $21.45 | 12,743 | — | — |
| 1991-05-21 | $21.31 | $21.45 | 73,379 | — | — |
| 1991-05-20 | $21.31 | $21.45 | 8,920 | — | — |
| 1991-05-17 | $20.95 | $21.10 | 5,947 | — | — |
| 1991-05-16 | $20.95 | $21.10 | 1,593 | — | — |
| 1991-05-15 | $20.95 | $21.07 | 17,416 | — | — |
| 1991-05-14 | $21.19 | $21.31 | 850 | — | — |
| 1991-05-13 | $21.42 | $21.55 | 743 | — | — |
| 1991-05-10 | $21.42 | $21.55 | 4,460 | — | — |
| 1991-05-09 | $21.54 | $21.67 | 4,354 | — | — |
| 1991-05-08 | $21.42 | $21.55 | 18,584 | — | — |
| 1991-05-07 | $21.66 | $21.78 | 850 | — | — |
| 1991-05-06 | $21.66 | $21.78 | 1,911 | — | — |
| 1991-05-03 | $21.54 | $21.67 | 1,593 | — | — |
| 1991-05-02 | $21.42 | $21.55 | 33,345 | — | — |
| 1991-05-01 | $22.01 | $22.14 | 3,292 | — | — |
| 1991-04-30 | $22.13 | $22.26 | 4,354 | — | — |
| 1991-04-29 | $22.01 | $22.14 | 4,991 | — | — |
| 1991-04-26 | $22.01 | $22.14 | 2,761 | — | — |
| 1991-04-25 | $21.89 | $22.02 | 21,451 | — | — |
| 1991-04-24 | $22.25 | $22.38 | 5,203 | — | — |
| 1991-04-23 | $22.36 | $22.49 | 956 | — | — |
| 1991-04-22 | $22.25 | $22.38 | 212 | — | — |
| 1991-04-19 | $22.48 | $22.61 | 8,495 | — | — |
| 1991-04-18 | $22.72 | $22.85 | 57,132 | — | — |
| 1991-04-17 | $22.25 | $22.38 | 5,310 | — | — |
| 1991-04-16 | $22.36 | $22.49 | 5,203 | — | — |
| 1991-04-15 | $22.84 | $22.97 | 8,495 | — | — |
| 1991-04-12 | $22.72 | $22.85 | 14,124 | — | — |
| 1991-04-11 | $22.36 | $22.49 | 1,381 | — | — |
| 1991-04-10 | $22.13 | $22.26 | 4,460 | — | — |
| 1991-04-09 | $22.48 | $22.61 | 1,805 | — | — |
| 1991-04-08 | $22.48 | $22.61 | 531 | — | — |
| 1991-04-05 | $22.48 | $22.61 | 17,203 | — | — |
| 1991-04-04 | $22.72 | $22.85 | 18,796 | — | — |
| 1991-04-03 | $22.36 | $22.49 | 5,841 | — | — |
| 1991-04-02 | $22.84 | $22.97 | 956 | — | — |
| 1991-04-01 | $23.07 | $23.20 | 2,336 | — | — |
| 1991-03-28 | $23.19 | $23.32 | 11,363 | — | — |
| 1991-03-27 | $23.19 | $23.32 | 15,823 | — | — |
| 1991-03-26 | $22.36 | $22.49 | 2,336 | — | — |
| 1991-03-25 | $22.01 | $22.14 | 6,690 | — | — |
| 1991-03-22 | $22.48 | $22.61 | 8,814 | — | — |
| 1991-03-21 | $22.48 | $22.61 | 4,354 | — | — |
| 1991-03-20 | $22.48 | $22.61 | 11,681 | — | — |
| 1991-03-19 | $22.60 | $22.73 | 531 | — | — |
| 1991-03-18 | $22.72 | $22.85 | 6,053 | — | — |
| 1991-03-15 | $23.31 | $23.44 | 12,637 | — | — |
| 1991-03-14 | $23.54 | $23.68 | 9,770 | — | — |
| 1991-03-13 | $24.48 | $24.63 | 3,398 | — | — |
| 1991-03-12 | $24.13 | $24.27 | 7,434 | — | — |
| 1991-03-11 | $24.13 | $24.27 | 1,593 | — | — |
| 1991-03-08 | $24.25 | $24.39 | 3,823 | — | — |
| 1991-03-07 | $24.72 | $24.86 | 8,708 | — | — |
| 1991-03-06 | $25.54 | $25.69 | 14,761 | — | — |
| 1991-03-05 | $26.13 | $26.28 | 15,717 | — | — |
| 1991-03-04 | $26.13 | $26.28 | 14,973 | — | — |
| 1991-03-01 | $25.66 | $25.81 | 39,716 | — | — |
| 1991-02-28 | $24.37 | $24.51 | 75,928 | — | — |
| 1991-02-27 | $22.84 | $22.97 | 4,354 | — | — |
| 1991-02-26 | $22.72 | $22.85 | 1,381 | — | — |
| 1991-02-25 | $22.84 | $22.97 | 8,814 | — | — |
| 1991-02-22 | $22.60 | $22.73 | 5,947 | — | — |
| 1991-02-21 | $22.25 | $22.38 | 4,460 | — | — |
| 1991-02-20 | $22.60 | $22.73 | 91,432 | — | — |
| 1991-02-19 | $22.84 | $22.97 | 19,221 | — | — |
| 1991-02-15 | $22.60 | $22.73 | 55,114 | — | — |
| 1991-02-14 | $23.07 | $23.20 | 7,221 | — | — |
| 1991-02-13 | $22.60 | $22.73 | 14,442 | — | — |
| 1991-02-12 | $22.95 | $23.09 | 93,875 | — | — |
| 1991-02-11 | $22.25 | $22.38 | 13,699 | — | — |
| 1991-02-08 | $21.66 | $21.78 | 23,469 | — | — |
| 1991-02-07 | $22.60 | $22.73 | 9,557 | — | — |
| 1991-02-06 | $23.42 | $23.56 | 19,752 | — | — |
| 1991-02-05 | $23.54 | $23.68 | 17,522 | — | — |
| 1991-02-04 | $22.95 | $23.09 | 7,009 | — | — |
| 1991-02-01 | $22.36 | $22.49 | 8,602 | — | — |
| 1991-01-31 | $21.89 | $22.02 | 15,504 | — | — |
| 1991-01-30 | $22.72 | $22.85 | 19,009 | — | — |
| 1991-01-29 | $21.66 | $21.78 | 17,416 | — | — |
| 1991-01-28 | $21.54 | $21.67 | 3,611 | — | — |
| 1991-01-25 | $21.89 | $22.02 | 4,566 | — | — |
| 1991-01-24 | $22.13 | $22.26 | 743 | — | — |
| 1991-01-23 | $22.13 | $22.26 | 4,460 | — | — |
| 1991-01-22 | $21.66 | $21.78 | 2,442 | — | — |
| 1991-01-21 | $21.31 | $21.43 | 22,088 | — | — |
| 1991-01-18 | $20.83 | $20.96 | 2,549 | — | — |
| 1991-01-17 | $20.95 | $21.07 | 2,336 | — | — |
| 1991-01-16 | $20.95 | $21.07 | 956 | — | — |
| 1991-01-15 | $21.07 | $21.19 | 531 | — | — |
| 1991-01-14 | $21.07 | $21.19 | 2,655 | — | — |
| 1991-01-11 | $21.07 | $21.19 | 3,398 | — | — |
| 1991-01-10 | $21.19 | $21.31 | 1,487 | — | — |
| 1991-01-09 | $21.42 | $21.55 | 4,035 | — | — |
| 1991-01-08 | $21.42 | $21.55 | 425 | — | — |
| 1991-01-07 | $21.66 | $21.78 | 10,301 | — | — |
| 1991-01-04 | $23.07 | $23.20 | 319 | — | — |
| 1991-01-03 | $22.95 | $23.09 | 1,699 | — | — |
| 1991-01-02 | $23.42 | $23.56 | 4,779 | — | — |