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
- 1982-11-09 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 | $12.36 | $14.70 | 254,015 | — | — |
| 1991-12-30 | $12.21 | $14.51 | 559,155 | — | — |
| 1991-12-27 | $11.97 | $14.23 | 267,198 | — | — |
| 1991-12-26 | $11.90 | $14.14 | 240,189 | — | — |
| 1991-12-24 | $11.35 | $13.49 | 136,332 | — | — |
| 1991-12-23 | $11.24 | $13.36 | 351,441 | — | — |
| 1991-12-20 | $10.96 | $13.03 | 217,681 | — | — |
| 1991-12-19 | $11.20 | $13.31 | 192,601 | — | — |
| 1991-12-18 | $11.20 | $13.31 | 81,671 | — | — |
| 1991-12-17 | $11.20 | $13.31 | 473,626 | — | — |
| 1991-12-16 | $11.43 | $13.59 | 143,406 | — | — |
| 1991-12-13 | $11.20 | $13.31 | 36,334 | — | — |
| 1991-12-12 | $11.27 | $13.40 | 23,472 | — | — |
| 1991-12-11 | $11.12 | $13.22 | 190,029 | — | — |
| 1991-12-10 | $11.27 | $13.40 | 29,582 | — | — |
| 1991-12-09 | $11.35 | $13.49 | 131,509 | — | — |
| 1991-12-06 | $11.20 | $13.31 | 299,031 | — | — |
| 1991-12-05 | $11.27 | $13.40 | 199,032 | — | — |
| 1991-12-04 | $11.35 | $13.49 | 118,005 | — | — |
| 1991-12-03 | $11.51 | $13.68 | 112,860 | — | — |
| 1991-12-02 | $11.43 | $13.59 | 109,966 | — | — |
| 1991-11-29 | $11.04 | $13.12 | 28,295 | — | — |
| 1991-11-27 | $11.12 | $13.22 | 67,202 | — | — |
| 1991-11-26 | $11.04 | $13.12 | 337,615 | — | — |
| 1991-11-25 | $10.96 | $13.03 | 187,135 | — | — |
| 1991-11-22 | $11.20 | $13.31 | 79,098 | — | — |
| 1991-11-21 | $11.20 | $13.31 | 45,658 | — | — |
| 1991-11-20 | $11.04 | $13.12 | 67,202 | — | — |
| 1991-11-19 | $11.12 | $13.22 | 190,994 | — | — |
| 1991-11-18 | $11.04 | $13.12 | 190,672 | — | — |
| 1991-11-15 | $11.12 | $13.22 | 53,697 | — | — |
| 1991-11-14 | $11.12 | $13.22 | 81,671 | — | — |
| 1991-11-13 | $11.43 | $13.59 | 72,346 | — | — |
| 1991-11-12 | $11.43 | $13.59 | 56,269 | — | — |
| 1991-11-11 | $11.51 | $13.68 | 23,151 | — | — |
| 1991-11-08 | $11.39 | $13.54 | 196,138 | — | — |
| 1991-11-07 | $11.43 | $13.59 | 403,531 | — | — |
| 1991-11-06 | $11.35 | $13.49 | 27,974 | — | — |
| 1991-11-05 | $11.20 | $13.31 | 211,894 | — | — |
| 1991-11-04 | $11.04 | $13.12 | 369,769 | — | — |
| 1991-11-01 | $11.43 | $13.59 | 13,183 | — | — |
| 1991-10-31 | $11.43 | $13.59 | 71,060 | — | — |
| 1991-10-30 | $11.43 | $13.59 | 74,597 | — | — |
| 1991-10-29 | $11.51 | $13.68 | 181,669 | — | — |
| 1991-10-28 | $11.35 | $13.49 | 110,288 | — | — |
| 1991-10-25 | $11.20 | $13.31 | 143,085 | — | — |
| 1991-10-24 | $11.12 | $13.22 | 100,320 | — | — |
| 1991-10-23 | $10.65 | $12.66 | 157,875 | — | — |
| 1991-10-22 | $10.81 | $12.85 | 180,383 | — | — |
| 1991-10-21 | $11.20 | $13.31 | 95,497 | — | — |
| 1991-10-18 | $11.43 | $13.59 | 248,871 | — | — |
| 1991-10-17 | $11.66 | $13.86 | 55,948 | — | — |
| 1991-10-16 | $11.51 | $13.68 | 359,158 | — | — |
| 1991-10-15 | $11.43 | $13.59 | 185,206 | — | — |
| 1991-10-14 | $11.04 | $13.12 | 261,089 | — | — |
| 1991-10-11 | $10.89 | $12.94 | 124,114 | — | — |
| 1991-10-10 | $10.89 | $12.94 | 40,514 | — | — |
| 1991-10-09 | $10.81 | $12.85 | 149,837 | — | — |
| 1991-10-08 | $11.35 | $13.49 | 51,125 | — | — |
| 1991-10-07 | $11.43 | $13.59 | 68,488 | — | — |
| 1991-10-04 | $11.35 | $13.49 | 169,451 | — | — |
| 1991-10-03 | $11.51 | $13.68 | 83,278 | — | — |
| 1991-10-02 | $11.74 | $13.96 | 123,149 | — | — |
| 1991-10-01 | $11.74 | $13.85 | 152,731 | — | — |
| 1991-09-30 | $11.43 | $13.49 | 86,494 | — | — |
| 1991-09-27 | $11.43 | $13.49 | 22,829 | — | — |
| 1991-09-26 | $11.43 | $13.49 | 27,652 | — | — |
| 1991-09-25 | $11.35 | $13.39 | 44,372 | — | — |
| 1991-09-24 | $11.51 | $13.58 | 38,906 | — | — |
| 1991-09-23 | $11.51 | $13.58 | 116,718 | — | — |
| 1991-09-20 | $11.58 | $13.67 | 121,863 | — | — |
| 1991-09-19 | $11.55 | $13.62 | 163,341 | — | — |
| 1991-09-18 | $11.70 | $13.81 | 45,658 | — | — |
| 1991-09-17 | $11.82 | $13.94 | 50,803 | — | — |
| 1991-09-16 | $11.74 | $13.85 | 49,195 | — | — |
| 1991-09-13 | $11.82 | $13.94 | 198,068 | — | — |
| 1991-09-12 | $11.66 | $13.76 | 165,592 | — | — |
| 1991-09-11 | $11.20 | $13.21 | 63,022 | — | — |
| 1991-09-10 | $11.12 | $13.12 | 91,317 | — | — |
| 1991-09-09 | $11.04 | $13.03 | 173,952 | — | — |
| 1991-09-06 | $11.04 | $13.03 | 65,594 | — | — |
| 1991-09-05 | $11.04 | $13.03 | 117,361 | — | — |
| 1991-09-04 | $11.20 | $13.21 | 110,609 | — | — |
| 1991-09-03 | $11.27 | $13.30 | 78,455 | — | — |
| 1991-08-30 | $11.58 | $13.67 | 174,595 | — | — |
| 1991-08-29 | $11.51 | $13.58 | 30,868 | — | — |
| 1991-08-28 | $11.51 | $13.58 | 101,606 | — | — |
| 1991-08-27 | $11.55 | $13.62 | 69,452 | — | — |
| 1991-08-26 | $11.58 | $13.67 | 38,263 | — | — |
| 1991-08-23 | $11.51 | $13.58 | 79,098 | — | — |
| 1991-08-22 | $11.82 | $13.94 | 60,449 | — | — |
| 1991-08-21 | $11.43 | $13.49 | 172,666 | — | — |
| 1991-08-20 | $11.12 | $13.12 | 304,818 | — | — |
| 1991-08-19 | $10.85 | $12.80 | 215,752 | — | — |
| 1991-08-16 | $11.35 | $13.39 | 66,880 | — | — |
| 1991-08-15 | $11.66 | $13.76 | 295,494 | — | — |
| 1991-08-14 | $11.82 | $13.94 | 412,855 | — | — |
| 1991-08-13 | $11.82 | $13.94 | 262,054 | — | — |
| 1991-08-12 | $11.35 | $13.39 | 97,748 | — | — |
| 1991-08-09 | $11.66 | $13.76 | 589,380 | — | — |
| 1991-08-08 | $11.74 | $13.85 | 360,123 | — | — |
| 1991-08-07 | $11.43 | $13.49 | 406,103 | — | — |
| 1991-08-06 | $11.20 | $13.21 | 303,854 | — | — |
| 1991-08-05 | $11.20 | $13.21 | 291,635 | — | — |
| 1991-08-02 | $10.96 | $12.94 | 14,148 | — | — |
| 1991-08-01 | $10.81 | $12.75 | 193,888 | — | — |
| 1991-07-31 | $10.96 | $12.94 | 98,069 | — | — |
| 1991-07-30 | $10.96 | $12.94 | 24,758 | — | — |
| 1991-07-29 | $10.96 | $12.94 | 153,052 | — | — |
| 1991-07-26 | $10.89 | $12.84 | 40,192 | — | — |
| 1991-07-25 | $10.73 | $12.66 | 132,795 | — | — |
| 1991-07-24 | $10.77 | $12.71 | 269,449 | — | — |
| 1991-07-23 | $10.89 | $12.84 | 32,154 | — | — |
| 1991-07-22 | $10.81 | $12.75 | 78,134 | — | — |
| 1991-07-19 | $10.81 | $12.75 | 30,546 | — | — |
| 1991-07-18 | $10.96 | $12.94 | 75,240 | — | — |
| 1991-07-17 | $10.81 | $12.75 | 99,677 | — | — |
| 1991-07-16 | $10.96 | $12.94 | 200,961 | — | — |
| 1991-07-15 | $10.85 | $12.80 | 141,798 | — | — |
| 1991-07-12 | $10.81 | $12.75 | 115,432 | — | — |
| 1991-07-11 | $10.89 | $12.84 | 156,911 | — | — |
| 1991-07-10 | $10.65 | $12.57 | 452,404 | — | — |
| 1991-07-09 | $10.61 | $12.52 | 150,801 | — | — |
| 1991-07-08 | $10.30 | $12.16 | 48,874 | — | — |
| 1991-07-05 | $10.34 | $12.20 | 28,938 | — | — |
| 1991-07-03 | $10.50 | $12.39 | 119,291 | — | — |
| 1991-07-02 | $10.50 | $12.39 | 283,597 | — | — |
| 1991-07-01 | $10.65 | $12.47 | 592,274 | — | — |
| 1991-06-28 | $10.42 | $12.19 | 236,652 | — | — |
| 1991-06-27 | $10.34 | $12.10 | 120,577 | — | — |
| 1991-06-26 | $9.80 | $11.46 | 94,211 | — | — |
| 1991-06-25 | $9.64 | $11.28 | 78,455 | — | — |
| 1991-06-24 | $9.56 | $11.19 | 23,472 | — | — |
| 1991-06-21 | $9.72 | $11.37 | 8,360 | — | — |
| 1991-06-20 | $9.41 | $11.01 | 227,649 | — | — |
| 1991-06-19 | $9.37 | $10.96 | 75,883 | — | — |
| 1991-06-18 | $9.49 | $11.10 | 199,354 | — | — |
| 1991-06-17 | $9.56 | $11.19 | 217,038 | — | — |
| 1991-06-14 | $9.72 | $11.37 | 26,366 | — | — |
| 1991-06-13 | $9.49 | $11.10 | 90,674 | — | — |
| 1991-06-12 | $9.64 | $11.28 | 168,165 | — | — |
| 1991-06-11 | $9.72 | $11.37 | 499,027 | — | — |
| 1991-06-10 | $9.49 | $11.10 | 384,560 | — | — |
| 1991-06-07 | $9.80 | $11.46 | 147,908 | — | — |
| 1991-06-06 | $9.87 | $11.56 | 45,980 | — | — |
| 1991-06-05 | $9.87 | $11.56 | 209,000 | — | — |
| 1991-06-04 | $9.95 | $11.65 | 159,805 | — | — |
| 1991-06-03 | $10.11 | $11.83 | 84,243 | — | — |
| 1991-05-31 | $10.26 | $12.01 | 24,437 | — | — |
| 1991-05-30 | $10.34 | $12.10 | 199,675 | — | — |
| 1991-05-29 | $9.80 | $11.46 | 81,671 | — | — |
| 1991-05-28 | $9.80 | $11.46 | 135,368 | — | — |
| 1991-05-24 | $10.11 | $11.83 | 169,772 | — | — |
| 1991-05-23 | $10.34 | $12.10 | 34,726 | — | — |
| 1991-05-22 | $10.26 | $12.01 | 70,417 | — | — |
| 1991-05-21 | $10.34 | $12.10 | 97,748 | — | — |
| 1991-05-20 | $10.22 | $11.97 | 246,620 | — | — |
| 1991-05-17 | $10.19 | $11.92 | 197,425 | — | — |
| 1991-05-16 | $10.26 | $12.01 | 35,369 | — | — |
| 1991-05-15 | $10.03 | $11.74 | 485,523 | — | — |
| 1991-05-14 | $10.26 | $12.01 | 91,960 | — | — |
| 1991-05-13 | $10.38 | $12.15 | 60,449 | — | — |
| 1991-05-10 | $10.30 | $12.06 | 31,832 | — | — |
| 1991-05-09 | $10.42 | $12.19 | 134,081 | — | — |
| 1991-05-08 | $10.34 | $12.10 | 141,477 | — | — |
| 1991-05-07 | $10.38 | $12.15 | 108,680 | — | — |
| 1991-05-06 | $10.42 | $12.19 | 97,426 | — | — |
| 1991-05-03 | $10.34 | $12.10 | 334,721 | — | — |
| 1991-05-02 | $10.30 | $12.06 | 298,709 | — | — |
| 1991-05-01 | $10.34 | $12.10 | 398,708 | — | — |
| 1991-04-30 | $10.34 | $12.10 | 284,240 | — | — |
| 1991-04-29 | $10.34 | $12.10 | 53,375 | — | — |
| 1991-04-26 | $10.42 | $12.19 | 215,109 | — | — |
| 1991-04-25 | $10.50 | $12.28 | 73,311 | — | — |
| 1991-04-24 | $10.50 | $12.28 | 30,546 | — | — |
| 1991-04-23 | $10.42 | $12.19 | 36,655 | — | — |
| 1991-04-22 | $10.11 | $11.83 | 104,821 | — | — |
| 1991-04-19 | $10.19 | $11.92 | 36,655 | — | — |
| 1991-04-18 | $10.26 | $12.01 | 40,192 | — | — |
| 1991-04-17 | $10.42 | $12.19 | 260,125 | — | — |
| 1991-04-16 | $10.54 | $12.33 | 305,783 | — | — |
| 1991-04-15 | $10.50 | $12.28 | 113,181 | — | — |
| 1991-04-12 | $10.50 | $12.28 | 202,891 | — | — |
| 1991-04-11 | $10.26 | $12.01 | 59,485 | — | — |
| 1991-04-10 | $10.03 | $11.74 | 46,945 | — | — |
| 1991-04-09 | $10.03 | $11.74 | 194,852 | — | — |
| 1991-04-08 | $9.87 | $11.56 | 32,154 | — | — |
| 1991-04-05 | $10.03 | $11.74 | 272,343 | — | — |
| 1991-04-04 | $10.15 | $11.87 | 141,155 | — | — |
| 1991-04-03 | $10.42 | $12.19 | 98,391 | — | — |
| 1991-04-02 | $10.03 | $11.64 | 98,712 | — | — |
| 1991-04-01 | $9.64 | $11.19 | 78,777 | — | — |
| 1991-03-28 | $9.80 | $11.37 | 69,131 | — | — |
| 1991-03-27 | $9.80 | $11.37 | 143,728 | — | — |
| 1991-03-26 | $9.72 | $11.28 | 87,458 | — | — |
| 1991-03-25 | $9.49 | $11.01 | 36,012 | — | — |
| 1991-03-22 | $9.49 | $11.01 | 297,744 | — | — |
| 1991-03-21 | $9.17 | $10.65 | 112,538 | — | — |
| 1991-03-20 | $9.17 | $10.65 | 54,662 | — | — |
| 1991-03-19 | $9.10 | $10.56 | 66,558 | — | — |
| 1991-03-18 | $9.02 | $10.47 | 357,229 | — | — |
| 1991-03-15 | $8.86 | $10.29 | 269,449 | — | — |
| 1991-03-14 | $8.94 | $10.38 | 269,449 | — | — |
| 1991-03-13 | $8.79 | $10.20 | 96,461 | — | — |
| 1991-03-12 | $9.02 | $10.47 | 514,461 | — | — |
| 1991-03-11 | $9.02 | $10.47 | 349,191 | — | — |
| 1991-03-08 | $9.06 | $10.52 | 107,394 | — | — |
| 1991-03-07 | $9.02 | $10.47 | 123,149 | — | — |
| 1991-03-06 | $9.25 | $10.74 | 237,938 | — | — |
| 1991-03-05 | $9.10 | $10.56 | 96,461 | — | — |
| 1991-03-04 | $9.02 | $10.47 | 31,189 | — | — |
| 1991-03-01 | $9.17 | $10.65 | 199,997 | — | — |
| 1991-02-28 | $9.33 | $10.83 | 348,548 | — | — |
| 1991-02-27 | $9.41 | $10.92 | 233,115 | — | — |
| 1991-02-26 | $9.17 | $10.65 | 74,597 | — | — |
| 1991-02-25 | $9.17 | $10.65 | 364,946 | — | — |
| 1991-02-22 | $9.02 | $10.47 | 442,115 | — | — |
| 1991-02-21 | $9.10 | $10.56 | 21,543 | — | — |
| 1991-02-20 | $9.10 | $10.56 | 62,057 | — | — |
| 1991-02-19 | $9.33 | $10.83 | 167,200 | — | — |
| 1991-02-15 | $9.17 | $10.65 | 314,786 | — | — |
| 1991-02-14 | $9.25 | $10.74 | 159,161 | — | — |
| 1991-02-13 | $9.25 | $10.74 | 145,014 | — | — |
| 1991-02-12 | $9.10 | $10.56 | 223,469 | — | — |
| 1991-02-11 | $9.17 | $10.65 | 236,652 | — | — |
| 1991-02-08 | $9.10 | $10.56 | 58,198 | — | — |
| 1991-02-07 | $9.02 | $10.47 | 93,889 | — | — |
| 1991-02-06 | $9.17 | $10.65 | 129,258 | — | — |
| 1991-02-05 | $8.94 | $10.38 | 431,504 | — | — |
| 1991-02-04 | $8.82 | $10.24 | 293,564 | — | — |
| 1991-02-01 | $8.55 | $9.93 | 277,488 | — | — |
| 1991-01-31 | $8.24 | $9.57 | 112,538 | — | — |
| 1991-01-30 | $8.36 | $9.70 | 229,900 | — | — |
| 1991-01-29 | $8.01 | $9.30 | 356,586 | — | — |
| 1991-01-28 | $8.09 | $9.39 | 181,026 | — | — |
| 1991-01-25 | $7.70 | $8.94 | 121,220 | — | — |
| 1991-01-24 | $7.46 | $8.66 | 158,197 | — | — |
| 1991-01-23 | $7.43 | $8.62 | 223,469 | — | — |
| 1991-01-22 | $7.62 | $8.85 | 45,980 | — | — |
| 1991-01-21 | $7.70 | $8.94 | 16,077 | — | — |
| 1991-01-18 | $7.78 | $9.03 | 123,471 | — | — |
| 1991-01-17 | $7.78 | $9.03 | 173,631 | — | — |
| 1991-01-16 | $7.46 | $8.66 | 64,308 | — | — |
| 1991-01-15 | $7.39 | $8.57 | 18,006 | — | — |
| 1991-01-14 | $7.46 | $8.66 | 150,158 | — | — |
| 1991-01-11 | $7.46 | $8.66 | 28,938 | — | — |
| 1991-01-10 | $7.62 | $8.85 | 70,738 | — | — |
| 1991-01-09 | $7.62 | $8.85 | 59,485 | — | — |
| 1991-01-08 | $7.62 | $8.75 | 398,064 | — | — |
| 1991-01-07 | $7.93 | $9.11 | 195,495 | — | — |
| 1991-01-04 | $7.78 | $8.93 | 128,294 | — | — |
| 1991-01-03 | $7.78 | $8.93 | 132,795 | — | — |
| 1991-01-02 | $8.01 | $9.20 | 54,340 | — | — |