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 | $12.00 | $13.78 | 148,200 | — | — |
| 1991-12-30 | $11.88 | $13.64 | 120,300 | — | — |
| 1991-12-27 | $11.83 | $13.59 | 82,500 | — | — |
| 1991-12-26 | $11.83 | $13.59 | 279,900 | — | — |
| 1991-12-24 | $11.71 | $13.45 | 134,400 | — | — |
| 1991-12-23 | $11.50 | $13.21 | 116,100 | — | — |
| 1991-12-20 | $11.54 | $13.26 | 79,800 | — | — |
| 1991-12-19 | $11.63 | $13.35 | 53,100 | — | — |
| 1991-12-18 | $11.54 | $13.26 | 65,400 | — | — |
| 1991-12-17 | $11.67 | $13.40 | 351,000 | — | — |
| 1991-12-16 | $11.71 | $13.45 | 126,000 | — | — |
| 1991-12-13 | $11.71 | $13.45 | 113,100 | — | — |
| 1991-12-12 | $11.67 | $13.40 | 112,800 | — | — |
| 1991-12-11 | $11.42 | $13.11 | 64,200 | — | — |
| 1991-12-10 | $11.33 | $13.02 | 108,000 | — | — |
| 1991-12-09 | $11.67 | $13.40 | 63,300 | — | — |
| 1991-12-06 | $11.88 | $13.64 | 42,000 | — | — |
| 1991-12-05 | $12.13 | $13.93 | 16,800 | — | — |
| 1991-12-04 | $12.08 | $13.88 | 37,500 | — | — |
| 1991-12-03 | $12.17 | $13.98 | 54,600 | — | — |
| 1991-12-02 | $12.17 | $13.98 | 22,500 | — | — |
| 1991-11-29 | $12.25 | $14.07 | 10,500 | — | — |
| 1991-11-27 | $12.25 | $14.07 | 33,600 | — | — |
| 1991-11-26 | $12.25 | $14.07 | 440,100 | — | — |
| 1991-11-25 | $12.33 | $14.17 | 136,200 | — | — |
| 1991-11-22 | $12.38 | $14.21 | 66,000 | — | — |
| 1991-11-21 | $12.63 | $14.50 | 66,600 | — | — |
| 1991-11-20 | $12.58 | $14.45 | 135,300 | — | — |
| 1991-11-19 | $12.58 | $14.34 | 78,300 | — | — |
| 1991-11-18 | $12.67 | $14.43 | 49,800 | — | — |
| 1991-11-15 | $12.88 | $14.67 | 50,400 | — | — |
| 1991-11-14 | $12.71 | $14.48 | 101,400 | — | — |
| 1991-11-13 | $12.83 | $14.62 | 142,800 | — | — |
| 1991-11-12 | $13.08 | $14.91 | 96,300 | — | — |
| 1991-11-11 | $13.04 | $14.86 | 61,500 | — | — |
| 1991-11-08 | $12.83 | $14.62 | 111,600 | — | — |
| 1991-11-07 | $12.83 | $14.62 | 78,300 | — | — |
| 1991-11-06 | $12.83 | $14.62 | 70,800 | — | — |
| 1991-11-05 | $12.58 | $14.34 | 127,500 | — | — |
| 1991-11-04 | $12.75 | $14.53 | 116,100 | — | — |
| 1991-11-01 | $12.92 | $14.72 | 39,600 | — | — |
| 1991-10-31 | $13.00 | $14.81 | 51,300 | — | — |
| 1991-10-30 | $13.04 | $14.86 | 25,200 | — | — |
| 1991-10-29 | $12.88 | $14.67 | 21,900 | — | — |
| 1991-10-28 | $12.92 | $14.72 | 38,100 | — | — |
| 1991-10-25 | $12.96 | $14.77 | 91,500 | — | — |
| 1991-10-24 | $13.17 | $15.00 | 53,400 | — | — |
| 1991-10-23 | $12.96 | $14.77 | 41,100 | — | — |
| 1991-10-22 | $12.88 | $14.67 | 72,900 | — | — |
| 1991-10-21 | $13.13 | $14.96 | 123,600 | — | — |
| 1991-10-18 | $12.83 | $14.62 | 124,500 | — | — |
| 1991-10-17 | $12.96 | $14.77 | 15,300 | — | — |
| 1991-10-16 | $13.08 | $14.91 | 53,400 | — | — |
| 1991-10-15 | $12.96 | $14.77 | 9,600 | — | — |
| 1991-10-14 | $12.96 | $14.77 | 29,400 | — | — |
| 1991-10-11 | $12.92 | $14.72 | 23,700 | — | — |
| 1991-10-10 | $12.92 | $14.72 | 113,700 | — | — |
| 1991-10-09 | $12.96 | $14.77 | 18,900 | — | — |
| 1991-10-08 | $12.92 | $14.72 | 46,500 | — | — |
| 1991-10-07 | $12.96 | $14.77 | 45,000 | — | — |
| 1991-10-04 | $12.92 | $14.72 | 129,300 | — | — |
| 1991-10-03 | $12.92 | $14.72 | 62,400 | — | — |
| 1991-10-02 | $12.92 | $14.72 | 142,500 | — | — |
| 1991-10-01 | $12.96 | $14.77 | 188,400 | — | — |
| 1991-09-30 | $12.96 | $14.77 | 86,700 | — | — |
| 1991-09-27 | $12.92 | $14.72 | 74,100 | — | — |
| 1991-09-26 | $12.83 | $14.62 | 19,800 | — | — |
| 1991-09-25 | $12.88 | $14.67 | 36,300 | — | — |
| 1991-09-24 | $12.83 | $14.62 | 39,300 | — | — |
| 1991-09-23 | $12.83 | $14.62 | 56,100 | — | — |
| 1991-09-20 | $12.96 | $14.77 | 18,000 | — | — |
| 1991-09-19 | $12.92 | $14.72 | 15,000 | — | — |
| 1991-09-18 | $12.83 | $14.62 | 70,200 | — | — |
| 1991-09-17 | $12.75 | $14.53 | 73,500 | — | — |
| 1991-09-16 | $12.58 | $14.34 | 81,300 | — | — |
| 1991-09-13 | $12.67 | $14.43 | 62,400 | — | — |
| 1991-09-12 | $12.63 | $14.39 | 68,400 | — | — |
| 1991-09-11 | $12.79 | $14.58 | 36,600 | — | — |
| 1991-09-10 | $12.75 | $14.53 | 25,500 | — | — |
| 1991-09-09 | $12.54 | $14.29 | 34,200 | — | — |
| 1991-09-06 | $12.58 | $14.34 | 21,300 | — | — |
| 1991-09-05 | $12.67 | $14.43 | 119,700 | — | — |
| 1991-09-04 | $12.71 | $14.48 | 16,500 | — | — |
| 1991-09-03 | $12.71 | $14.48 | 28,200 | — | — |
| 1991-08-30 | $12.63 | $14.39 | 23,100 | — | — |
| 1991-08-29 | $12.54 | $14.29 | 33,300 | — | — |
| 1991-08-28 | $12.50 | $14.24 | 26,700 | — | — |
| 1991-08-27 | $12.46 | $14.20 | 19,200 | — | — |
| 1991-08-26 | $12.42 | $14.15 | 59,700 | — | — |
| 1991-08-23 | $12.33 | $14.05 | 57,900 | — | — |
| 1991-08-22 | $12.25 | $13.96 | 106,500 | — | — |
| 1991-08-21 | $12.17 | $13.86 | 17,400 | — | — |
| 1991-08-20 | $12.08 | $13.66 | 195,000 | — | — |
| 1991-08-19 | $11.71 | $13.23 | 393,600 | — | — |
| 1991-08-16 | $12.25 | $13.84 | 74,100 | — | — |
| 1991-08-15 | $12.54 | $14.17 | 11,400 | — | — |
| 1991-08-14 | $12.63 | $14.27 | 34,800 | — | — |
| 1991-08-13 | $12.67 | $14.31 | 270,900 | — | — |
| 1991-08-12 | $12.67 | $14.31 | 57,000 | — | — |
| 1991-08-09 | $12.63 | $14.27 | 117,000 | — | — |
| 1991-08-08 | $12.71 | $14.36 | 104,400 | — | — |
| 1991-08-07 | $12.71 | $14.36 | 169,500 | — | — |
| 1991-08-06 | $12.38 | $13.98 | 81,000 | — | — |
| 1991-08-05 | $12.25 | $13.84 | 46,500 | — | — |
| 1991-08-02 | $12.38 | $13.98 | 84,000 | — | — |
| 1991-08-01 | $12.33 | $13.94 | 44,400 | — | — |
| 1991-07-31 | $12.29 | $13.89 | 188,700 | — | — |
| 1991-07-30 | $12.54 | $14.17 | 129,600 | — | — |
| 1991-07-29 | $12.42 | $14.03 | 50,100 | — | — |
| 1991-07-26 | $12.25 | $13.84 | 53,100 | — | — |
| 1991-07-25 | $12.21 | $13.80 | 99,900 | — | — |
| 1991-07-24 | $12.25 | $13.84 | 47,400 | — | — |
| 1991-07-23 | $12.04 | $13.61 | 44,400 | — | — |
| 1991-07-22 | $12.04 | $13.61 | 30,900 | — | — |
| 1991-07-19 | $11.96 | $13.51 | 68,400 | — | — |
| 1991-07-18 | $12.04 | $13.61 | 91,200 | — | — |
| 1991-07-17 | $12.08 | $13.66 | 41,400 | — | — |
| 1991-07-16 | $12.21 | $13.80 | 28,500 | — | — |
| 1991-07-15 | $12.25 | $13.84 | 48,300 | — | — |
| 1991-07-12 | $12.29 | $13.89 | 63,000 | — | — |
| 1991-07-11 | $12.29 | $13.89 | 35,400 | — | — |
| 1991-07-10 | $12.46 | $14.08 | 31,500 | — | — |
| 1991-07-09 | $12.50 | $14.13 | 75,600 | — | — |
| 1991-07-08 | $12.54 | $14.17 | 56,700 | — | — |
| 1991-07-05 | $12.54 | $14.17 | 18,600 | — | — |
| 1991-07-03 | $12.46 | $14.08 | 62,400 | — | — |
| 1991-07-02 | $12.58 | $14.22 | 20,400 | — | — |
| 1991-07-01 | $12.58 | $14.22 | 51,600 | — | — |
| 1991-06-28 | $12.58 | $14.22 | 64,800 | — | — |
| 1991-06-27 | $12.83 | $14.50 | 58,800 | — | — |
| 1991-06-26 | $12.83 | $14.50 | 216,000 | — | — |
| 1991-06-25 | $12.88 | $14.55 | 81,900 | — | — |
| 1991-06-24 | $12.92 | $14.60 | 64,500 | — | — |
| 1991-06-21 | $12.96 | $14.64 | 33,000 | — | — |
| 1991-06-20 | $13.04 | $14.74 | 97,200 | — | — |
| 1991-06-19 | $13.13 | $14.83 | 22,200 | — | — |
| 1991-06-18 | $13.00 | $14.69 | 62,100 | — | — |
| 1991-06-17 | $12.92 | $14.60 | 39,300 | — | — |
| 1991-06-14 | $13.08 | $14.79 | 25,500 | — | — |
| 1991-06-13 | $13.04 | $14.74 | 25,500 | — | — |
| 1991-06-12 | $12.96 | $14.64 | 49,500 | — | — |
| 1991-06-11 | $12.96 | $14.64 | 36,600 | — | — |
| 1991-06-10 | $13.00 | $14.69 | 73,200 | — | — |
| 1991-06-07 | $12.88 | $14.55 | 82,500 | — | — |
| 1991-06-06 | $13.25 | $14.97 | 141,000 | — | — |
| 1991-06-05 | $12.92 | $14.60 | 155,700 | — | — |
| 1991-06-04 | $12.50 | $14.13 | 58,200 | — | — |
| 1991-06-03 | $12.38 | $13.98 | 120,300 | — | — |
| 1991-05-31 | $12.25 | $13.84 | 112,800 | — | — |
| 1991-05-30 | $12.25 | $13.84 | 40,200 | — | — |
| 1991-05-29 | $12.33 | $13.94 | 84,600 | — | — |
| 1991-05-28 | $12.21 | $13.80 | 195,000 | — | — |
| 1991-05-24 | $12.17 | $13.75 | 96,600 | — | — |
| 1991-05-23 | $12.29 | $13.89 | 66,900 | — | — |
| 1991-05-22 | $12.54 | $14.17 | 148,800 | — | — |
| 1991-05-21 | $12.79 | $14.46 | 30,600 | — | — |
| 1991-05-20 | $12.96 | $14.53 | 99,000 | — | — |
| 1991-05-17 | $13.04 | $14.62 | 59,700 | — | — |
| 1991-05-16 | $13.25 | $14.86 | 91,800 | — | — |
| 1991-05-15 | $13.29 | $14.90 | 63,900 | — | — |
| 1991-05-14 | $13.17 | $14.76 | 111,000 | — | — |
| 1991-05-13 | $13.17 | $14.76 | 138,600 | — | — |
| 1991-05-10 | $13.08 | $14.67 | 109,200 | — | — |
| 1991-05-09 | $13.00 | $14.58 | 48,900 | — | — |
| 1991-05-08 | $12.92 | $14.48 | 109,800 | — | — |
| 1991-05-07 | $13.08 | $14.67 | 193,800 | — | — |
| 1991-05-06 | $13.00 | $14.58 | 83,100 | — | — |
| 1991-05-03 | $12.88 | $14.44 | 62,100 | — | — |
| 1991-05-02 | $12.92 | $14.48 | 113,100 | — | — |
| 1991-05-01 | $12.79 | $14.34 | 74,100 | — | — |
| 1991-04-30 | $12.79 | $14.34 | 126,000 | — | — |
| 1991-04-29 | $12.83 | $14.39 | 234,000 | — | — |
| 1991-04-26 | $12.67 | $14.20 | 141,600 | — | — |
| 1991-04-25 | $12.58 | $14.11 | 154,800 | — | — |
| 1991-04-24 | $12.67 | $14.20 | 252,900 | — | — |
| 1991-04-23 | $13.04 | $14.62 | 162,600 | — | — |
| 1991-04-22 | $13.17 | $14.76 | 380,400 | — | — |
| 1991-04-19 | $12.96 | $14.53 | 139,500 | — | — |
| 1991-04-18 | $13.04 | $14.62 | 129,000 | — | — |
| 1991-04-17 | $13.04 | $14.62 | 149,100 | — | — |
| 1991-04-16 | $12.88 | $14.44 | 160,200 | — | — |
| 1991-04-15 | $12.67 | $14.20 | 197,700 | — | — |
| 1991-04-12 | $12.29 | $13.78 | 99,000 | — | — |
| 1991-04-11 | $12.13 | $13.60 | 110,100 | — | — |
| 1991-04-10 | $11.83 | $13.27 | 78,000 | — | — |
| 1991-04-09 | $11.75 | $13.18 | 108,000 | — | — |
| 1991-04-08 | $11.75 | $13.18 | 349,500 | — | — |
| 1991-04-05 | $11.67 | $13.08 | 82,800 | — | — |
| 1991-04-04 | $11.63 | $13.04 | 243,600 | — | — |
| 1991-04-03 | $11.54 | $12.94 | 335,100 | — | — |
| 1991-04-02 | $11.42 | $12.80 | 43,800 | — | — |
| 1991-04-01 | $11.46 | $12.85 | 47,700 | — | — |
| 1991-03-28 | $11.42 | $12.80 | 158,100 | — | — |
| 1991-03-27 | $11.42 | $12.80 | 285,900 | — | — |
| 1991-03-26 | $11.29 | $12.66 | 83,100 | — | — |
| 1991-03-25 | $11.25 | $12.62 | 146,700 | — | — |
| 1991-03-22 | $11.38 | $12.76 | 40,800 | — | — |
| 1991-03-21 | $11.46 | $12.85 | 78,900 | — | — |
| 1991-03-20 | $11.46 | $12.85 | 55,800 | — | — |
| 1991-03-19 | $11.58 | $12.99 | 32,700 | — | — |
| 1991-03-18 | $11.67 | $13.08 | 81,600 | — | — |
| 1991-03-15 | $11.75 | $13.18 | 50,100 | — | — |
| 1991-03-14 | $11.96 | $13.41 | 54,000 | — | — |
| 1991-03-13 | $11.92 | $13.36 | 38,700 | — | — |
| 1991-03-12 | $11.96 | $13.41 | 95,700 | — | — |
| 1991-03-11 | $12.00 | $13.46 | 236,700 | — | — |
| 1991-03-08 | $11.96 | $13.41 | 51,600 | — | — |
| 1991-03-07 | $12.25 | $13.74 | 22,500 | — | — |
| 1991-03-06 | $12.25 | $13.74 | 98,100 | — | — |
| 1991-03-05 | $12.08 | $13.55 | 81,600 | — | — |
| 1991-03-04 | $12.25 | $13.74 | 78,000 | — | — |
| 1991-03-01 | $12.13 | $13.60 | 50,100 | — | — |
| 1991-02-28 | $12.13 | $13.60 | 141,000 | — | — |
| 1991-02-27 | $12.17 | $13.64 | 149,100 | — | — |
| 1991-02-26 | $12.08 | $13.55 | 14,100 | — | — |
| 1991-02-25 | $12.08 | $13.55 | 267,900 | — | — |
| 1991-02-22 | $12.00 | $13.46 | 38,700 | — | — |
| 1991-02-21 | $11.92 | $13.36 | 18,300 | — | — |
| 1991-02-20 | $11.96 | $13.41 | 49,200 | — | — |
| 1991-02-19 | $12.25 | $13.74 | 144,000 | — | — |
| 1991-02-15 | $11.92 | $13.36 | 139,200 | — | — |
| 1991-02-14 | $11.92 | $13.25 | 128,700 | — | — |
| 1991-02-13 | $12.00 | $13.34 | 32,700 | — | — |
| 1991-02-12 | $12.08 | $13.44 | 109,200 | — | — |
| 1991-02-11 | $12.42 | $13.81 | 68,400 | — | — |
| 1991-02-08 | $12.17 | $13.53 | 31,500 | — | — |
| 1991-02-07 | $12.08 | $13.44 | 122,400 | — | — |
| 1991-02-06 | $12.08 | $13.44 | 165,600 | — | — |
| 1991-02-05 | $11.83 | $13.16 | 287,400 | — | — |
| 1991-02-04 | $11.63 | $12.93 | 242,400 | — | — |
| 1991-02-01 | $11.38 | $12.65 | 169,500 | — | — |
| 1991-01-31 | $11.08 | $12.32 | 208,200 | — | — |
| 1991-01-30 | $11.21 | $12.46 | 442,200 | — | — |
| 1991-01-29 | $10.75 | $11.95 | 153,900 | — | — |
| 1991-01-28 | $10.58 | $11.77 | 204,000 | — | — |
| 1991-01-25 | $10.38 | $11.54 | 842,700 | — | — |
| 1991-01-24 | $10.58 | $11.77 | 85,500 | — | — |
| 1991-01-23 | $10.42 | $11.58 | 360,300 | — | — |
| 1991-01-22 | $10.33 | $11.49 | 109,200 | — | — |
| 1991-01-21 | $10.46 | $11.63 | 38,400 | — | — |
| 1991-01-18 | $10.50 | $11.68 | 53,400 | — | — |
| 1991-01-17 | $10.50 | $11.68 | 91,800 | — | — |
| 1991-01-16 | $10.21 | $11.35 | 23,400 | — | — |
| 1991-01-15 | $10.33 | $11.49 | 24,300 | — | — |
| 1991-01-14 | $10.46 | $11.63 | 114,300 | — | — |
| 1991-01-11 | $10.67 | $11.86 | 103,500 | — | — |
| 1991-01-10 | $10.63 | $11.81 | 24,900 | — | — |
| 1991-01-09 | $10.79 | $12.00 | 103,200 | — | — |
| 1991-01-08 | $10.83 | $12.05 | 57,300 | — | — |
| 1991-01-07 | $10.75 | $11.95 | 24,300 | — | — |
| 1991-01-04 | $10.83 | $12.05 | 12,600 | — | — |
| 1991-01-03 | $11.00 | $12.23 | 276,000 | — | — |
| 1991-01-02 | $11.21 | $12.46 | 98,400 | — | — |