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 | $9.91 | $13.11 | 590,400 | — | — |
| 1991-12-30 | $9.97 | $13.19 | 708,800 | — | — |
| 1991-12-27 | $9.63 | $12.73 | 419,200 | — | — |
| 1991-12-26 | $9.31 | $12.32 | 778,000 | — | — |
| 1991-12-24 | $9.22 | $12.20 | 369,600 | — | — |
| 1991-12-23 | $9.31 | $12.32 | 399,200 | — | — |
| 1991-12-20 | $9.38 | $12.40 | 770,000 | — | — |
| 1991-12-19 | $9.28 | $12.28 | 773,600 | — | — |
| 1991-12-18 | $9.38 | $12.40 | 499,200 | — | — |
| 1991-12-17 | $9.44 | $12.49 | 733,200 | — | — |
| 1991-12-16 | $9.31 | $12.32 | 1,327,200 | — | — |
| 1991-12-13 | $9.16 | $12.11 | 309,600 | — | — |
| 1991-12-12 | $9.22 | $12.20 | 419,200 | — | — |
| 1991-12-11 | $9.25 | $12.24 | 251,200 | — | — |
| 1991-12-10 | $9.34 | $12.36 | 564,400 | — | — |
| 1991-12-09 | $9.16 | $12.11 | 781,600 | — | — |
| 1991-12-06 | $9.28 | $12.19 | 589,200 | — | — |
| 1991-12-05 | $9.22 | $12.10 | 386,400 | — | — |
| 1991-12-04 | $9.22 | $12.10 | 264,000 | — | — |
| 1991-12-03 | $9.28 | $12.19 | 419,200 | — | — |
| 1991-12-02 | $9.16 | $12.02 | 610,400 | — | — |
| 1991-11-29 | $9.22 | $12.10 | 70,000 | — | — |
| 1991-11-27 | $9.38 | $12.31 | 432,800 | — | — |
| 1991-11-26 | $9.38 | $12.31 | 607,200 | — | — |
| 1991-11-25 | $9.22 | $12.10 | 495,200 | — | — |
| 1991-11-22 | $9.00 | $11.82 | 584,400 | — | — |
| 1991-11-21 | $9.28 | $12.19 | 336,400 | — | — |
| 1991-11-20 | $9.13 | $11.98 | 534,800 | — | — |
| 1991-11-19 | $9.13 | $11.98 | 690,400 | — | — |
| 1991-11-18 | $9.34 | $12.27 | 509,200 | — | — |
| 1991-11-15 | $9.50 | $12.47 | 822,400 | — | — |
| 1991-11-14 | $9.88 | $12.97 | 390,000 | — | — |
| 1991-11-13 | $9.81 | $12.88 | 912,400 | — | — |
| 1991-11-12 | $9.69 | $12.72 | 525,600 | — | — |
| 1991-11-11 | $9.63 | $12.64 | 743,600 | — | — |
| 1991-11-08 | $9.63 | $12.64 | 870,400 | — | — |
| 1991-11-07 | $9.56 | $12.56 | 537,600 | — | — |
| 1991-11-06 | $9.22 | $12.10 | 336,000 | — | — |
| 1991-11-05 | $9.25 | $12.14 | 1,063,600 | — | — |
| 1991-11-04 | $9.09 | $11.94 | 312,800 | — | — |
| 1991-11-01 | $9.22 | $12.10 | 966,000 | — | — |
| 1991-10-31 | $9.22 | $12.10 | 399,600 | — | — |
| 1991-10-30 | $9.13 | $11.98 | 184,400 | — | — |
| 1991-10-29 | $9.25 | $12.14 | 429,200 | — | — |
| 1991-10-28 | $9.47 | $12.43 | 614,800 | — | — |
| 1991-10-25 | $9.28 | $12.19 | 468,800 | — | — |
| 1991-10-24 | $9.19 | $12.06 | 393,600 | — | — |
| 1991-10-23 | $9.06 | $11.90 | 353,600 | — | — |
| 1991-10-22 | $9.03 | $11.86 | 460,800 | — | — |
| 1991-10-21 | $9.03 | $11.86 | 1,472,800 | — | — |
| 1991-10-18 | $8.88 | $11.65 | 983,600 | — | — |
| 1991-10-17 | $8.84 | $11.61 | 1,285,600 | — | — |
| 1991-10-16 | $8.81 | $11.57 | 870,000 | — | — |
| 1991-10-15 | $8.78 | $11.53 | 884,800 | — | — |
| 1991-10-14 | $8.69 | $11.41 | 389,200 | — | — |
| 1991-10-11 | $8.66 | $11.37 | 427,200 | — | — |
| 1991-10-10 | $8.50 | $11.16 | 488,800 | — | — |
| 1991-10-09 | $8.53 | $11.20 | 329,600 | — | — |
| 1991-10-08 | $8.66 | $11.37 | 446,800 | — | — |
| 1991-10-07 | $8.56 | $11.24 | 355,200 | — | — |
| 1991-10-04 | $8.56 | $11.24 | 867,600 | — | — |
| 1991-10-03 | $8.50 | $11.16 | 661,600 | — | — |
| 1991-10-02 | $8.59 | $11.28 | 823,200 | — | — |
| 1991-10-01 | $8.69 | $11.41 | 343,200 | — | — |
| 1991-09-30 | $8.75 | $11.49 | 945,200 | — | — |
| 1991-09-27 | $8.63 | $11.32 | 587,200 | — | — |
| 1991-09-26 | $8.88 | $11.65 | 502,400 | — | — |
| 1991-09-25 | $8.84 | $11.61 | 363,600 | — | — |
| 1991-09-24 | $8.97 | $11.78 | 1,423,200 | — | — |
| 1991-09-23 | $8.75 | $11.49 | 577,600 | — | — |
| 1991-09-20 | $8.72 | $11.45 | 938,400 | — | — |
| 1991-09-19 | $8.69 | $11.41 | 404,000 | — | — |
| 1991-09-18 | $8.75 | $11.49 | 236,000 | — | — |
| 1991-09-17 | $8.72 | $11.45 | 652,400 | — | — |
| 1991-09-16 | $8.75 | $11.49 | 568,000 | — | — |
| 1991-09-13 | $8.53 | $11.20 | 1,100,000 | — | — |
| 1991-09-12 | $8.75 | $11.49 | 1,212,400 | — | — |
| 1991-09-11 | $8.53 | $11.20 | 660,800 | — | — |
| 1991-09-10 | $8.47 | $11.12 | 378,800 | — | — |
| 1991-09-09 | $8.47 | $11.12 | 688,800 | — | — |
| 1991-09-06 | $8.34 | $10.87 | 936,400 | — | — |
| 1991-09-05 | $8.31 | $10.83 | 578,800 | — | — |
| 1991-09-04 | $8.28 | $10.79 | 1,213,200 | — | — |
| 1991-09-03 | $8.31 | $10.83 | 543,600 | — | — |
| 1991-08-30 | $8.34 | $10.87 | 415,200 | — | — |
| 1991-08-29 | $8.44 | $11.00 | 533,600 | — | — |
| 1991-08-28 | $8.34 | $10.87 | 752,400 | — | — |
| 1991-08-27 | $8.13 | $10.59 | 580,000 | — | — |
| 1991-08-26 | $8.13 | $10.59 | 254,400 | — | — |
| 1991-08-23 | $8.47 | $11.04 | 1,810,400 | — | — |
| 1991-08-22 | $8.44 | $11.00 | 826,800 | — | — |
| 1991-08-21 | $8.38 | $10.91 | 775,600 | — | — |
| 1991-08-20 | $8.19 | $10.67 | 786,400 | — | — |
| 1991-08-19 | $8.13 | $10.59 | 553,200 | — | — |
| 1991-08-16 | $8.22 | $10.71 | 487,600 | — | — |
| 1991-08-15 | $8.22 | $10.71 | 482,800 | — | — |
| 1991-08-14 | $8.19 | $10.67 | 220,400 | — | — |
| 1991-08-13 | $8.22 | $10.71 | 529,200 | — | — |
| 1991-08-12 | $8.19 | $10.67 | 447,200 | — | — |
| 1991-08-09 | $8.22 | $10.71 | 611,200 | — | — |
| 1991-08-08 | $8.25 | $10.75 | 506,400 | — | — |
| 1991-08-07 | $8.34 | $10.87 | 370,000 | — | — |
| 1991-08-06 | $8.41 | $10.95 | 483,200 | — | — |
| 1991-08-05 | $8.41 | $10.95 | 357,200 | — | — |
| 1991-08-02 | $8.47 | $11.04 | 360,000 | — | — |
| 1991-08-01 | $8.31 | $10.83 | 342,000 | — | — |
| 1991-07-31 | $8.34 | $10.87 | 839,200 | — | — |
| 1991-07-30 | $8.28 | $10.79 | 294,000 | — | — |
| 1991-07-29 | $8.31 | $10.83 | 646,800 | — | — |
| 1991-07-26 | $8.25 | $10.75 | 584,400 | — | — |
| 1991-07-25 | $8.03 | $10.47 | 597,200 | — | — |
| 1991-07-24 | $7.94 | $10.34 | 893,600 | — | — |
| 1991-07-23 | $7.69 | $10.02 | 497,600 | — | — |
| 1991-07-22 | $7.66 | $9.98 | 267,200 | — | — |
| 1991-07-19 | $7.69 | $10.02 | 522,800 | — | — |
| 1991-07-18 | $7.59 | $9.90 | 446,800 | — | — |
| 1991-07-17 | $7.69 | $10.02 | 311,200 | — | — |
| 1991-07-16 | $7.69 | $10.02 | 334,000 | — | — |
| 1991-07-15 | $7.69 | $10.02 | 742,000 | — | — |
| 1991-07-12 | $7.84 | $10.22 | 260,800 | — | — |
| 1991-07-11 | $7.97 | $10.38 | 355,600 | — | — |
| 1991-07-10 | $7.84 | $10.22 | 703,200 | — | — |
| 1991-07-09 | $7.84 | $10.22 | 298,800 | — | — |
| 1991-07-08 | $7.84 | $10.22 | 456,000 | — | — |
| 1991-07-05 | $8.00 | $10.43 | 117,600 | — | — |
| 1991-07-03 | $8.03 | $10.47 | 183,200 | — | — |
| 1991-07-02 | $8.25 | $10.75 | 354,400 | — | — |
| 1991-07-01 | $8.16 | $10.63 | 531,600 | — | — |
| 1991-06-28 | $8.03 | $10.47 | 397,600 | — | — |
| 1991-06-27 | $8.09 | $10.55 | 482,800 | — | — |
| 1991-06-26 | $8.03 | $10.47 | 447,600 | — | — |
| 1991-06-25 | $7.84 | $10.22 | 305,600 | — | — |
| 1991-06-24 | $7.88 | $10.26 | 408,800 | — | — |
| 1991-06-21 | $7.91 | $10.30 | 655,200 | — | — |
| 1991-06-20 | $7.94 | $10.34 | 669,600 | — | — |
| 1991-06-19 | $7.97 | $10.38 | 636,000 | — | — |
| 1991-06-18 | $8.13 | $10.59 | 374,800 | — | — |
| 1991-06-17 | $8.00 | $10.43 | 276,400 | — | — |
| 1991-06-14 | $7.97 | $10.38 | 232,400 | — | — |
| 1991-06-13 | $7.84 | $10.22 | 751,600 | — | — |
| 1991-06-12 | $7.75 | $10.10 | 713,600 | — | — |
| 1991-06-11 | $7.81 | $10.18 | 731,600 | — | — |
| 1991-06-10 | $7.91 | $10.30 | 552,400 | — | — |
| 1991-06-07 | $8.22 | $10.63 | 220,000 | — | — |
| 1991-06-06 | $8.50 | $10.99 | 351,200 | — | — |
| 1991-06-05 | $8.56 | $11.07 | 572,400 | — | — |
| 1991-06-04 | $8.59 | $11.11 | 484,800 | — | — |
| 1991-06-03 | $8.59 | $11.11 | 1,060,000 | — | — |
| 1991-05-31 | $8.75 | $11.32 | 1,062,000 | — | — |
| 1991-05-30 | $8.56 | $11.07 | 616,000 | — | — |
| 1991-05-29 | $8.47 | $10.95 | 732,000 | — | — |
| 1991-05-28 | $8.28 | $10.71 | 423,600 | — | — |
| 1991-05-24 | $8.13 | $10.51 | 194,000 | — | — |
| 1991-05-23 | $8.00 | $10.35 | 250,400 | — | — |
| 1991-05-22 | $8.19 | $10.59 | 363,200 | — | — |
| 1991-05-21 | $8.19 | $10.59 | 326,800 | — | — |
| 1991-05-20 | $8.31 | $10.75 | 1,205,600 | — | — |
| 1991-05-17 | $8.25 | $10.67 | 348,000 | — | — |
| 1991-05-16 | $8.09 | $10.47 | 508,800 | — | — |
| 1991-05-15 | $7.81 | $10.10 | 639,200 | — | — |
| 1991-05-14 | $8.09 | $10.47 | 884,400 | — | — |
| 1991-05-13 | $8.28 | $10.71 | 696,800 | — | — |
| 1991-05-10 | $8.22 | $10.63 | 463,600 | — | — |
| 1991-05-09 | $8.38 | $10.83 | 481,200 | — | — |
| 1991-05-08 | $8.34 | $10.79 | 631,200 | — | — |
| 1991-05-07 | $8.25 | $10.67 | 700,400 | — | — |
| 1991-05-06 | $8.19 | $10.59 | 389,600 | — | — |
| 1991-05-03 | $8.19 | $10.59 | 366,400 | — | — |
| 1991-05-02 | $8.22 | $10.63 | 1,314,000 | — | — |
| 1991-05-01 | $7.91 | $10.22 | 368,400 | — | — |
| 1991-04-30 | $7.97 | $10.31 | 670,800 | — | — |
| 1991-04-29 | $7.78 | $10.06 | 395,600 | — | — |
| 1991-04-26 | $7.81 | $10.10 | 582,000 | — | — |
| 1991-04-25 | $7.84 | $10.14 | 433,600 | — | — |
| 1991-04-24 | $7.84 | $10.14 | 317,600 | — | — |
| 1991-04-23 | $7.84 | $10.14 | 621,600 | — | — |
| 1991-04-22 | $7.84 | $10.14 | 698,000 | — | — |
| 1991-04-19 | $7.75 | $10.02 | 974,800 | — | — |
| 1991-04-18 | $7.75 | $10.02 | 616,400 | — | — |
| 1991-04-17 | $7.81 | $10.10 | 694,800 | — | — |
| 1991-04-16 | $7.78 | $10.06 | 523,600 | — | — |
| 1991-04-15 | $7.59 | $9.82 | 572,400 | — | — |
| 1991-04-12 | $7.88 | $10.18 | 361,600 | — | — |
| 1991-04-11 | $7.75 | $10.02 | 735,200 | — | — |
| 1991-04-10 | $7.59 | $9.82 | 614,000 | — | — |
| 1991-04-09 | $7.41 | $9.58 | 832,400 | — | — |
| 1991-04-08 | $7.63 | $9.86 | 768,000 | — | — |
| 1991-04-05 | $7.53 | $9.74 | 866,000 | — | — |
| 1991-04-04 | $7.53 | $9.74 | 414,400 | — | — |
| 1991-04-03 | $7.56 | $9.78 | 394,800 | — | — |
| 1991-04-02 | $7.72 | $9.98 | 1,065,200 | — | — |
| 1991-04-01 | $7.72 | $9.98 | 1,149,600 | — | — |
| 1991-03-28 | $7.81 | $10.10 | 1,204,000 | — | — |
| 1991-03-27 | $7.84 | $10.14 | 1,729,200 | — | — |
| 1991-03-26 | $7.84 | $10.14 | 1,018,800 | — | — |
| 1991-03-25 | $7.81 | $10.10 | 733,200 | — | — |
| 1991-03-22 | $7.81 | $10.10 | 751,200 | — | — |
| 1991-03-21 | $7.81 | $10.10 | 626,000 | — | — |
| 1991-03-20 | $7.84 | $10.14 | 571,600 | — | — |
| 1991-03-19 | $7.69 | $9.94 | 607,600 | — | — |
| 1991-03-18 | $7.78 | $10.06 | 536,000 | — | — |
| 1991-03-15 | $7.75 | $10.02 | 1,472,000 | — | — |
| 1991-03-14 | $7.81 | $10.10 | 851,600 | — | — |
| 1991-03-13 | $7.84 | $10.14 | 586,400 | — | — |
| 1991-03-12 | $7.78 | $10.06 | 657,200 | — | — |
| 1991-03-11 | $7.72 | $9.98 | 542,400 | — | — |
| 1991-03-08 | $7.66 | $9.82 | 1,168,000 | — | — |
| 1991-03-07 | $7.63 | $9.78 | 546,400 | — | — |
| 1991-03-06 | $7.53 | $9.66 | 630,000 | — | — |
| 1991-03-05 | $7.38 | $9.46 | 903,200 | — | — |
| 1991-03-04 | $7.31 | $9.38 | 627,600 | — | — |
| 1991-03-01 | $7.38 | $9.46 | 535,600 | — | — |
| 1991-02-28 | $7.34 | $9.42 | 914,400 | — | — |
| 1991-02-27 | $7.38 | $9.46 | 648,800 | — | — |
| 1991-02-26 | $7.38 | $9.46 | 244,000 | — | — |
| 1991-02-25 | $7.34 | $9.42 | 396,400 | — | — |
| 1991-02-22 | $7.31 | $9.38 | 430,400 | — | — |
| 1991-02-21 | $7.44 | $9.54 | 882,000 | — | — |
| 1991-02-20 | $7.56 | $9.70 | 1,155,600 | — | — |
| 1991-02-19 | $7.59 | $9.74 | 708,800 | — | — |
| 1991-02-15 | $7.69 | $9.86 | 1,196,800 | — | — |
| 1991-02-14 | $7.72 | $9.90 | 1,199,600 | — | — |
| 1991-02-13 | $7.78 | $9.98 | 1,148,400 | — | — |
| 1991-02-12 | $7.66 | $9.82 | 1,448,400 | — | — |
| 1991-02-11 | $7.59 | $9.74 | 494,800 | — | — |
| 1991-02-08 | $7.41 | $9.50 | 771,600 | — | — |
| 1991-02-07 | $7.44 | $9.54 | 1,576,000 | — | — |
| 1991-02-06 | $7.50 | $9.62 | 1,896,400 | — | — |
| 1991-02-05 | $7.28 | $9.34 | 923,600 | — | — |
| 1991-02-04 | $7.22 | $9.26 | 554,400 | — | — |
| 1991-02-01 | $7.03 | $9.02 | 1,195,600 | — | — |
| 1991-01-31 | $6.97 | $8.94 | 803,200 | — | — |
| 1991-01-30 | $6.81 | $8.74 | 226,800 | — | — |
| 1991-01-29 | $6.72 | $8.62 | 333,600 | — | — |
| 1991-01-28 | $6.78 | $8.70 | 259,200 | — | — |
| 1991-01-25 | $6.84 | $8.78 | 824,400 | — | — |
| 1991-01-24 | $6.78 | $8.70 | 686,400 | — | — |
| 1991-01-23 | $6.81 | $8.74 | 580,400 | — | — |
| 1991-01-22 | $6.75 | $8.66 | 428,800 | — | — |
| 1991-01-21 | $6.75 | $8.66 | 343,200 | — | — |
| 1991-01-18 | $6.66 | $8.54 | 599,600 | — | — |
| 1991-01-17 | $6.72 | $8.62 | 662,400 | — | — |
| 1991-01-16 | $6.56 | $8.42 | 505,600 | — | — |
| 1991-01-15 | $6.50 | $8.34 | 457,200 | — | — |
| 1991-01-14 | $6.50 | $8.34 | 440,400 | — | — |
| 1991-01-11 | $6.66 | $8.54 | 434,000 | — | — |
| 1991-01-10 | $6.53 | $8.38 | 676,800 | — | — |
| 1991-01-09 | $6.25 | $8.02 | 386,400 | — | — |
| 1991-01-08 | $6.31 | $8.10 | 439,200 | — | — |
| 1991-01-07 | $6.34 | $8.14 | 445,200 | — | — |
| 1991-01-04 | $6.38 | $8.18 | 339,200 | — | — |
| 1991-01-03 | $6.25 | $8.02 | 917,200 | — | — |
| 1991-01-02 | $6.47 | $8.30 | 1,710,000 | — | — |