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 | $13.08 | $17.66 | 276,900 | — | — |
| 1991-12-30 | $13.17 | $17.77 | 98,100 | — | — |
| 1991-12-27 | $13.21 | $17.83 | 113,100 | — | — |
| 1991-12-26 | $13.13 | $17.71 | 89,100 | — | — |
| 1991-12-24 | $13.04 | $17.60 | 98,100 | — | — |
| 1991-12-23 | $13.00 | $17.55 | 224,100 | — | — |
| 1991-12-20 | $12.58 | $16.98 | 291,300 | — | — |
| 1991-12-19 | $12.50 | $16.87 | 128,100 | — | — |
| 1991-12-18 | $12.50 | $16.87 | 122,700 | — | — |
| 1991-12-17 | $12.50 | $16.87 | 181,500 | — | — |
| 1991-12-16 | $12.54 | $16.93 | 615,000 | — | — |
| 1991-12-13 | $12.63 | $17.04 | 99,300 | — | — |
| 1991-12-12 | $12.63 | $17.04 | 489,300 | — | — |
| 1991-12-11 | $12.63 | $17.04 | 220,200 | — | — |
| 1991-12-10 | $12.67 | $17.10 | 304,200 | — | — |
| 1991-12-09 | $12.67 | $17.10 | 149,100 | — | — |
| 1991-12-06 | $12.58 | $16.98 | 433,200 | — | — |
| 1991-12-05 | $12.50 | $16.87 | 165,300 | — | — |
| 1991-12-04 | $12.63 | $17.04 | 200,400 | — | — |
| 1991-12-03 | $12.50 | $16.87 | 97,800 | — | — |
| 1991-12-02 | $12.46 | $16.82 | 259,500 | — | — |
| 1991-11-29 | $12.42 | $16.76 | 93,000 | — | — |
| 1991-11-27 | $12.29 | $16.59 | 103,500 | — | — |
| 1991-11-26 | $12.13 | $16.37 | 382,200 | — | — |
| 1991-11-25 | $12.00 | $16.20 | 136,500 | — | — |
| 1991-11-22 | $12.00 | $16.20 | 109,500 | — | — |
| 1991-11-21 | $12.13 | $16.37 | 117,000 | — | — |
| 1991-11-20 | $12.04 | $16.25 | 114,600 | — | — |
| 1991-11-19 | $12.00 | $16.20 | 185,700 | — | — |
| 1991-11-18 | $12.13 | $16.37 | 244,500 | — | — |
| 1991-11-15 | $12.04 | $16.25 | 107,400 | — | — |
| 1991-11-14 | $12.04 | $16.25 | 777,600 | — | — |
| 1991-11-13 | $12.00 | $16.20 | 232,800 | — | — |
| 1991-11-12 | $12.04 | $16.25 | 381,900 | — | — |
| 1991-11-11 | $12.08 | $16.31 | 126,000 | — | — |
| 1991-11-08 | $12.13 | $16.37 | 142,800 | — | — |
| 1991-11-07 | $12.13 | $16.37 | 139,800 | — | — |
| 1991-11-06 | $12.13 | $16.37 | 191,700 | — | — |
| 1991-11-05 | $11.96 | $16.14 | 146,100 | — | — |
| 1991-11-04 | $11.92 | $16.08 | 1,011,600 | — | — |
| 1991-11-01 | $11.96 | $16.14 | 1,432,200 | — | — |
| 1991-10-31 | $12.21 | $16.27 | 230,700 | — | — |
| 1991-10-30 | $12.21 | $16.27 | 411,300 | — | — |
| 1991-10-29 | $12.17 | $16.21 | 203,700 | — | — |
| 1991-10-28 | $12.13 | $16.16 | 74,100 | — | — |
| 1991-10-25 | $12.13 | $16.16 | 86,100 | — | — |
| 1991-10-24 | $12.04 | $16.05 | 177,600 | — | — |
| 1991-10-23 | $12.00 | $15.99 | 133,800 | — | — |
| 1991-10-22 | $11.96 | $15.94 | 163,800 | — | — |
| 1991-10-21 | $12.00 | $15.99 | 125,400 | — | — |
| 1991-10-18 | $12.00 | $15.99 | 117,000 | — | — |
| 1991-10-17 | $11.96 | $15.94 | 163,200 | — | — |
| 1991-10-16 | $12.04 | $16.05 | 349,800 | — | — |
| 1991-10-15 | $11.96 | $15.94 | 182,100 | — | — |
| 1991-10-14 | $11.96 | $15.94 | 80,400 | — | — |
| 1991-10-11 | $11.92 | $15.88 | 127,200 | — | — |
| 1991-10-10 | $11.92 | $15.88 | 320,100 | — | — |
| 1991-10-09 | $11.92 | $15.88 | 141,300 | — | — |
| 1991-10-08 | $11.96 | $15.94 | 341,100 | — | — |
| 1991-10-07 | $11.96 | $15.94 | 282,900 | — | — |
| 1991-10-04 | $12.04 | $16.05 | 507,900 | — | — |
| 1991-10-03 | $12.17 | $16.21 | 381,300 | — | — |
| 1991-10-02 | $12.29 | $16.38 | 402,600 | — | — |
| 1991-10-01 | $12.33 | $16.43 | 223,500 | — | — |
| 1991-09-30 | $12.25 | $16.32 | 841,500 | — | — |
| 1991-09-27 | $12.25 | $16.32 | 132,600 | — | — |
| 1991-09-26 | $11.96 | $15.94 | 93,600 | — | — |
| 1991-09-25 | $11.88 | $15.82 | 105,300 | — | — |
| 1991-09-24 | $11.75 | $15.66 | 84,900 | — | — |
| 1991-09-23 | $11.71 | $15.60 | 248,700 | — | — |
| 1991-09-20 | $11.83 | $15.77 | 122,700 | — | — |
| 1991-09-19 | $11.75 | $15.66 | 221,400 | — | — |
| 1991-09-18 | $11.75 | $15.66 | 132,600 | — | — |
| 1991-09-17 | $11.75 | $15.66 | 228,300 | — | — |
| 1991-09-16 | $11.67 | $15.55 | 142,800 | — | — |
| 1991-09-13 | $11.63 | $15.49 | 251,700 | — | — |
| 1991-09-12 | $11.75 | $15.66 | 224,400 | — | — |
| 1991-09-11 | $11.75 | $15.66 | 136,500 | — | — |
| 1991-09-10 | $11.75 | $15.66 | 175,800 | — | — |
| 1991-09-09 | $11.79 | $15.71 | 154,800 | — | — |
| 1991-09-06 | $11.75 | $15.66 | 123,600 | — | — |
| 1991-09-05 | $11.67 | $15.55 | 206,700 | — | — |
| 1991-09-04 | $11.54 | $15.38 | 270,900 | — | — |
| 1991-09-03 | $11.54 | $15.38 | 567,600 | — | — |
| 1991-08-30 | $11.67 | $15.55 | 521,100 | — | — |
| 1991-08-29 | $11.79 | $15.71 | 157,800 | — | — |
| 1991-08-28 | $11.83 | $15.77 | 243,300 | — | — |
| 1991-08-27 | $11.67 | $15.55 | 118,200 | — | — |
| 1991-08-26 | $11.67 | $15.55 | 248,700 | — | — |
| 1991-08-23 | $11.71 | $15.60 | 526,800 | — | — |
| 1991-08-22 | $11.75 | $15.66 | 498,000 | — | — |
| 1991-08-21 | $11.63 | $15.49 | 523,500 | — | — |
| 1991-08-20 | $11.54 | $15.38 | 266,400 | — | — |
| 1991-08-19 | $11.63 | $15.49 | 187,800 | — | — |
| 1991-08-16 | $11.67 | $15.55 | 148,200 | — | — |
| 1991-08-15 | $11.75 | $15.66 | 141,300 | — | — |
| 1991-08-14 | $11.71 | $15.60 | 186,600 | — | — |
| 1991-08-13 | $11.58 | $15.44 | 240,600 | — | — |
| 1991-08-12 | $11.54 | $15.38 | 135,300 | — | — |
| 1991-08-09 | $11.38 | $15.16 | 184,500 | — | — |
| 1991-08-08 | $11.42 | $15.21 | 109,800 | — | — |
| 1991-08-07 | $11.38 | $15.16 | 163,200 | — | — |
| 1991-08-06 | $11.33 | $15.10 | 129,300 | — | — |
| 1991-08-05 | $11.38 | $15.16 | 169,200 | — | — |
| 1991-08-02 | $11.29 | $15.05 | 1,378,500 | — | — |
| 1991-08-01 | $11.21 | $14.94 | 1,490,100 | — | — |
| 1991-07-31 | $11.38 | $14.95 | 186,300 | — | — |
| 1991-07-30 | $11.38 | $14.95 | 193,500 | — | — |
| 1991-07-29 | $11.21 | $14.73 | 130,800 | — | — |
| 1991-07-26 | $11.08 | $14.57 | 366,900 | — | — |
| 1991-07-25 | $10.92 | $14.35 | 138,300 | — | — |
| 1991-07-24 | $10.92 | $14.35 | 585,000 | — | — |
| 1991-07-23 | $10.88 | $14.29 | 116,100 | — | — |
| 1991-07-22 | $10.96 | $14.40 | 145,800 | — | — |
| 1991-07-19 | $11.00 | $14.46 | 127,800 | — | — |
| 1991-07-18 | $11.00 | $14.46 | 1,767,900 | — | — |
| 1991-07-17 | $10.88 | $14.29 | 184,500 | — | — |
| 1991-07-16 | $10.79 | $14.18 | 186,000 | — | — |
| 1991-07-15 | $10.83 | $14.24 | 278,700 | — | — |
| 1991-07-12 | $10.88 | $14.29 | 321,600 | — | — |
| 1991-07-11 | $10.71 | $14.08 | 351,300 | — | — |
| 1991-07-10 | $10.67 | $14.02 | 524,100 | — | — |
| 1991-07-09 | $10.58 | $13.91 | 660,000 | — | — |
| 1991-07-08 | $10.54 | $13.86 | 1,139,400 | — | — |
| 1991-07-05 | $10.50 | $13.80 | 204,000 | — | — |
| 1991-07-03 | $10.50 | $13.80 | 293,100 | — | — |
| 1991-07-02 | $10.83 | $14.24 | 152,400 | — | — |
| 1991-07-01 | $10.79 | $14.18 | 375,900 | — | — |
| 1991-06-28 | $10.79 | $14.18 | 682,800 | — | — |
| 1991-06-27 | $10.71 | $14.08 | 109,500 | — | — |
| 1991-06-26 | $10.67 | $14.02 | 222,300 | — | — |
| 1991-06-25 | $10.63 | $13.97 | 111,600 | — | — |
| 1991-06-24 | $10.67 | $14.02 | 137,700 | — | — |
| 1991-06-21 | $10.67 | $14.02 | 90,000 | — | — |
| 1991-06-20 | $10.63 | $13.97 | 298,200 | — | — |
| 1991-06-19 | $10.63 | $13.97 | 79,800 | — | — |
| 1991-06-18 | $10.75 | $14.13 | 564,300 | — | — |
| 1991-06-17 | $10.75 | $14.13 | 303,600 | — | — |
| 1991-06-14 | $10.88 | $14.29 | 328,200 | — | — |
| 1991-06-13 | $10.88 | $14.29 | 190,500 | — | — |
| 1991-06-12 | $10.75 | $14.13 | 260,700 | — | — |
| 1991-06-11 | $10.83 | $14.24 | 185,400 | — | — |
| 1991-06-10 | $10.88 | $14.29 | 312,600 | — | — |
| 1991-06-07 | $10.96 | $14.40 | 756,600 | — | — |
| 1991-06-06 | $10.88 | $14.29 | 311,100 | — | — |
| 1991-06-05 | $10.96 | $14.40 | 381,600 | — | — |
| 1991-06-04 | $11.08 | $14.57 | 248,400 | — | — |
| 1991-06-03 | $11.13 | $14.62 | 378,600 | — | — |
| 1991-05-31 | $11.04 | $14.51 | 120,900 | — | — |
| 1991-05-30 | $11.00 | $14.46 | 168,900 | — | — |
| 1991-05-29 | $11.00 | $14.46 | 140,400 | — | — |
| 1991-05-28 | $11.00 | $14.46 | 126,900 | — | — |
| 1991-05-24 | $11.08 | $14.57 | 130,800 | — | — |
| 1991-05-23 | $11.00 | $14.46 | 148,200 | — | — |
| 1991-05-22 | $11.04 | $14.51 | 152,700 | — | — |
| 1991-05-21 | $11.00 | $14.46 | 378,600 | — | — |
| 1991-05-20 | $11.08 | $14.57 | 163,500 | — | — |
| 1991-05-17 | $11.13 | $14.62 | 196,200 | — | — |
| 1991-05-16 | $11.13 | $14.62 | 126,600 | — | — |
| 1991-05-15 | $11.00 | $14.46 | 175,500 | — | — |
| 1991-05-14 | $11.13 | $14.62 | 167,400 | — | — |
| 1991-05-13 | $11.13 | $14.62 | 230,700 | — | — |
| 1991-05-10 | $11.17 | $14.68 | 1,931,400 | — | — |
| 1991-05-09 | $11.17 | $14.68 | 280,500 | — | — |
| 1991-05-08 | $11.17 | $14.68 | 174,900 | — | — |
| 1991-05-07 | $11.25 | $14.79 | 139,800 | — | — |
| 1991-05-06 | $11.08 | $14.57 | 287,400 | — | — |
| 1991-05-03 | $11.00 | $14.46 | 301,500 | — | — |
| 1991-05-02 | $10.88 | $14.29 | 2,525,700 | — | — |
| 1991-05-01 | $10.92 | $14.35 | 2,424,600 | — | — |
| 1991-04-30 | $11.04 | $14.31 | 265,500 | — | — |
| 1991-04-29 | $11.00 | $14.26 | 159,600 | — | — |
| 1991-04-26 | $11.08 | $14.36 | 368,400 | — | — |
| 1991-04-25 | $11.13 | $14.42 | 117,300 | — | — |
| 1991-04-24 | $11.08 | $14.36 | 236,700 | — | — |
| 1991-04-23 | $11.04 | $14.31 | 200,400 | — | — |
| 1991-04-22 | $11.21 | $14.53 | 81,900 | — | — |
| 1991-04-19 | $11.33 | $14.69 | 185,700 | — | — |
| 1991-04-18 | $11.33 | $14.69 | 153,000 | — | — |
| 1991-04-17 | $11.46 | $14.85 | 659,700 | — | — |
| 1991-04-16 | $11.42 | $14.80 | 744,000 | — | — |
| 1991-04-15 | $11.33 | $14.69 | 138,600 | — | — |
| 1991-04-12 | $11.29 | $14.63 | 232,500 | — | — |
| 1991-04-11 | $11.33 | $14.69 | 346,500 | — | — |
| 1991-04-10 | $11.33 | $14.69 | 417,600 | — | — |
| 1991-04-09 | $11.38 | $14.74 | 157,500 | — | — |
| 1991-04-08 | $11.38 | $14.74 | 138,300 | — | — |
| 1991-04-05 | $11.46 | $14.85 | 244,500 | — | — |
| 1991-04-04 | $11.42 | $14.80 | 316,800 | — | — |
| 1991-04-03 | $11.50 | $14.90 | 243,600 | — | — |
| 1991-04-02 | $11.50 | $14.90 | 251,700 | — | — |
| 1991-04-01 | $11.50 | $14.90 | 400,800 | — | — |
| 1991-03-28 | $11.42 | $14.80 | 147,900 | — | — |
| 1991-03-27 | $11.38 | $14.74 | 245,700 | — | — |
| 1991-03-26 | $11.33 | $14.69 | 302,100 | — | — |
| 1991-03-25 | $11.08 | $14.36 | 151,200 | — | — |
| 1991-03-22 | $11.08 | $14.36 | 443,700 | — | — |
| 1991-03-21 | $10.92 | $14.15 | 209,700 | — | — |
| 1991-03-20 | $10.75 | $13.93 | 165,300 | — | — |
| 1991-03-19 | $10.63 | $13.77 | 150,900 | — | — |
| 1991-03-18 | $10.58 | $13.72 | 184,200 | — | — |
| 1991-03-15 | $10.54 | $13.66 | 302,100 | — | — |
| 1991-03-14 | $10.63 | $13.77 | 552,600 | — | — |
| 1991-03-13 | $10.63 | $13.77 | 550,200 | — | — |
| 1991-03-12 | $10.63 | $13.77 | 181,500 | — | — |
| 1991-03-11 | $10.67 | $13.82 | 225,900 | — | — |
| 1991-03-08 | $10.67 | $13.82 | 128,100 | — | — |
| 1991-03-07 | $10.67 | $13.82 | 333,300 | — | — |
| 1991-03-06 | $10.79 | $13.99 | 246,000 | — | — |
| 1991-03-05 | $10.88 | $14.09 | 263,400 | — | — |
| 1991-03-04 | $10.92 | $14.15 | 432,000 | — | — |
| 1991-03-01 | $10.96 | $14.20 | 468,000 | — | — |
| 1991-02-28 | $10.75 | $13.93 | 770,400 | — | — |
| 1991-02-27 | $10.63 | $13.77 | 136,800 | — | — |
| 1991-02-26 | $10.67 | $13.82 | 224,100 | — | — |
| 1991-02-25 | $10.67 | $13.82 | 141,300 | — | — |
| 1991-02-22 | $10.75 | $13.93 | 180,600 | — | — |
| 1991-02-21 | $10.75 | $13.93 | 278,100 | — | — |
| 1991-02-20 | $10.67 | $13.82 | 285,000 | — | — |
| 1991-02-19 | $10.83 | $14.04 | 408,900 | — | — |
| 1991-02-15 | $10.83 | $14.04 | 221,700 | — | — |
| 1991-02-14 | $10.92 | $14.15 | 521,400 | — | — |
| 1991-02-13 | $11.13 | $14.42 | 269,100 | — | — |
| 1991-02-12 | $11.00 | $14.26 | 436,500 | — | — |
| 1991-02-11 | $11.00 | $14.26 | 326,700 | — | — |
| 1991-02-08 | $10.67 | $13.82 | 305,100 | — | — |
| 1991-02-07 | $10.54 | $13.66 | 255,300 | — | — |
| 1991-02-06 | $10.42 | $13.50 | 502,500 | — | — |
| 1991-02-05 | $10.42 | $13.50 | 3,186,300 | — | — |
| 1991-02-04 | $10.33 | $13.39 | 2,863,200 | — | — |
| 1991-02-01 | $10.33 | $13.39 | 337,500 | — | — |
| 1991-01-31 | $10.50 | $13.42 | 1,646,400 | — | — |
| 1991-01-30 | $10.38 | $13.26 | 151,500 | — | — |
| 1991-01-29 | $10.50 | $13.42 | 93,300 | — | — |
| 1991-01-28 | $10.50 | $13.42 | 201,000 | — | — |
| 1991-01-25 | $10.42 | $13.31 | 490,200 | — | — |
| 1991-01-24 | $10.46 | $13.36 | 451,200 | — | — |
| 1991-01-23 | $10.33 | $13.20 | 403,500 | — | — |
| 1991-01-22 | $10.25 | $13.10 | 139,500 | — | — |
| 1991-01-21 | $10.33 | $13.20 | 100,800 | — | — |
| 1991-01-18 | $10.38 | $13.26 | 167,100 | — | — |
| 1991-01-17 | $10.42 | $13.31 | 160,800 | — | — |
| 1991-01-16 | $10.13 | $12.94 | 131,100 | — | — |
| 1991-01-15 | $10.00 | $12.78 | 267,300 | — | — |
| 1991-01-14 | $10.13 | $12.94 | 215,700 | — | — |
| 1991-01-11 | $10.21 | $13.04 | 119,100 | — | — |
| 1991-01-10 | $10.29 | $13.15 | 269,400 | — | — |
| 1991-01-09 | $10.42 | $13.31 | 208,800 | — | — |
| 1991-01-08 | $10.42 | $13.31 | 215,700 | — | — |
| 1991-01-07 | $10.42 | $13.31 | 176,700 | — | — |
| 1991-01-04 | $10.46 | $13.36 | 110,100 | — | — |
| 1991-01-03 | $10.50 | $13.42 | 188,400 | — | — |
| 1991-01-02 | $10.54 | $13.47 | 254,700 | — | — |