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 — 1992
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1992-12-31 | $17.33 | $18.31 | 19,050 | — | — |
| 1992-12-30 | $17.33 | $18.31 | 4,350 | — | — |
| 1992-12-29 | $17.33 | $18.31 | 30,150 | — | — |
| 1992-12-28 | $16.92 | $17.87 | 54,900 | — | — |
| 1992-12-24 | $16.17 | $17.08 | 23,700 | — | — |
| 1992-12-23 | $16.33 | $17.25 | 13,500 | — | — |
| 1992-12-22 | $16.33 | $17.25 | 86,700 | — | — |
| 1992-12-21 | $15.67 | $16.55 | 9,600 | — | — |
| 1992-12-18 | $15.33 | $16.20 | 3,900 | — | — |
| 1992-12-17 | $15.67 | $16.55 | 130,800 | — | — |
| 1992-12-16 | $15.50 | $16.37 | 16,950 | — | — |
| 1992-12-15 | $15.67 | $16.55 | 6,450 | — | — |
| 1992-12-14 | $15.83 | $16.73 | 21,750 | — | — |
| 1992-12-11 | $16.00 | $16.90 | 2,100 | — | — |
| 1992-12-10 | $15.67 | $16.55 | 3,300 | — | — |
| 1992-12-09 | $15.67 | $16.55 | 55,500 | — | — |
| 1992-12-08 | $15.83 | $16.73 | 77,700 | — | — |
| 1992-12-07 | $15.83 | $16.73 | 57,600 | — | — |
| 1992-12-04 | $15.67 | $16.55 | 14,100 | — | — |
| 1992-12-03 | $15.50 | $16.37 | 33,600 | — | — |
| 1992-12-02 | $15.83 | $16.73 | 12,750 | — | — |
| 1992-12-01 | $16.00 | $16.90 | 60,300 | — | — |
| 1992-11-30 | $16.17 | $17.08 | 26,700 | — | — |
| 1992-11-27 | $16.17 | $17.08 | 600 | — | — |
| 1992-11-25 | $16.08 | $16.99 | 16,800 | — | — |
| 1992-11-24 | $15.83 | $16.73 | 61,800 | — | — |
| 1992-11-23 | $15.50 | $16.37 | 27,150 | — | — |
| 1992-11-20 | $15.33 | $16.20 | 24,450 | — | — |
| 1992-11-19 | $15.17 | $16.02 | 6,600 | — | — |
| 1992-11-18 | $15.33 | $16.20 | 49,200 | — | — |
| 1992-11-17 | $15.33 | $16.20 | 34,800 | — | — |
| 1992-11-16 | $15.75 | $16.64 | 15,300 | — | — |
| 1992-11-13 | $15.83 | $16.73 | 53,700 | — | — |
| 1992-11-12 | $15.83 | $16.73 | 84,300 | — | — |
| 1992-11-11 | $16.42 | $17.34 | 29,850 | — | — |
| 1992-11-10 | $16.33 | $17.25 | 62,850 | — | — |
| 1992-11-09 | $15.33 | $16.20 | 33,000 | — | — |
| 1992-11-06 | $15.17 | $15.97 | 10,350 | — | — |
| 1992-11-05 | $14.67 | $15.44 | 36,300 | — | — |
| 1992-11-04 | $14.83 | $15.61 | 40,500 | — | — |
| 1992-11-03 | $14.75 | $15.53 | 74,100 | — | — |
| 1992-11-02 | $14.83 | $15.61 | 186,000 | — | — |
| 1992-10-30 | $13.50 | $14.21 | 15,600 | — | — |
| 1992-10-29 | $13.33 | $14.04 | 45,750 | — | — |
| 1992-10-28 | $13.00 | $13.68 | 98,400 | — | — |
| 1992-10-27 | $13.33 | $14.04 | 79,950 | — | — |
| 1992-10-26 | $12.83 | $13.51 | 67,350 | — | — |
| 1992-10-23 | $12.17 | $12.81 | 84,450 | — | — |
| 1992-10-22 | $12.50 | $13.16 | 74,550 | — | — |
| 1992-10-21 | $12.17 | $12.81 | 78,750 | — | — |
| 1992-10-20 | $11.83 | $12.46 | 67,950 | — | — |
| 1992-10-19 | $11.67 | $12.28 | 150,600 | — | — |
| 1992-10-16 | $11.50 | $12.11 | 600 | — | — |
| 1992-10-15 | $11.50 | $12.11 | 6,450 | — | — |
| 1992-10-14 | $11.17 | $11.75 | 48,150 | — | — |
| 1992-10-13 | $11.33 | $11.93 | 39,750 | — | — |
| 1992-10-12 | $11.33 | $11.93 | 3,300 | — | — |
| 1992-10-09 | $11.33 | $11.93 | 44,100 | — | — |
| 1992-10-08 | $11.33 | $11.93 | 30,600 | — | — |
| 1992-10-07 | $11.67 | $12.28 | 750 | — | — |
| 1992-10-06 | $11.33 | $11.93 | 7,200 | — | — |
| 1992-10-05 | $11.17 | $11.75 | 27,300 | — | — |
| 1992-10-02 | $11.33 | $11.93 | 31,500 | — | — |
| 1992-10-01 | $12.00 | $12.63 | 7,950 | — | — |
| 1992-09-30 | $12.50 | $13.16 | 4,950 | — | — |
| 1992-09-29 | $12.50 | $13.16 | 2,700 | — | — |
| 1992-09-28 | $12.33 | $12.98 | 8,700 | — | — |
| 1992-09-25 | $12.17 | $12.81 | 63,150 | — | — |
| 1992-09-24 | $12.33 | $12.98 | 84,000 | — | — |
| 1992-09-23 | $11.92 | $12.54 | 82,800 | — | — |
| 1992-09-22 | $11.83 | $12.46 | 118,950 | — | — |
| 1992-09-21 | $11.78 | $12.40 | 93,825 | — | — |
| 1992-09-18 | $11.67 | $12.28 | 1,350 | — | — |
| 1992-09-17 | $11.61 | $12.22 | 64,350 | — | — |
| 1992-09-16 | $11.44 | $12.05 | 33,750 | — | — |
| 1992-09-15 | $11.56 | $12.16 | 8,100 | — | — |
| 1992-09-14 | $11.67 | $12.28 | 92,700 | — | — |
| 1992-09-11 | $11.56 | $12.16 | 4,050 | — | — |
| 1992-09-10 | $11.56 | $12.16 | 19,575 | — | — |
| 1992-09-09 | $11.67 | $12.28 | 3,375 | — | — |
| 1992-09-08 | $11.61 | $12.22 | 21,825 | — | — |
| 1992-09-04 | $11.44 | $12.05 | 3,825 | — | — |
| 1992-09-03 | $11.56 | $12.16 | 38,025 | — | — |
| 1992-09-02 | $11.33 | $11.93 | 16,650 | — | — |
| 1992-09-01 | $11.44 | $12.05 | 72,225 | — | — |
| 1992-08-31 | $11.83 | $12.46 | 40,725 | — | — |
| 1992-08-28 | $11.83 | $12.46 | 10,350 | — | — |
| 1992-08-27 | $12.00 | $12.63 | 22,275 | — | — |
| 1992-08-26 | $11.94 | $12.57 | 13,275 | — | — |
| 1992-08-25 | $11.78 | $12.40 | 54,675 | — | — |
| 1992-08-24 | $12.00 | $12.63 | 135,675 | — | — |
| 1992-08-21 | $12.06 | $12.69 | 42,075 | — | — |
| 1992-08-20 | $12.00 | $12.63 | 64,800 | — | — |
| 1992-08-19 | $12.33 | $12.98 | 32,400 | — | — |
| 1992-08-18 | $12.33 | $12.98 | 83,025 | — | — |
| 1992-08-17 | $12.33 | $12.98 | 35,775 | — | — |
| 1992-08-14 | $12.33 | $12.98 | 18,450 | — | — |
| 1992-08-13 | $12.33 | $12.98 | 10,350 | — | — |
| 1992-08-12 | $12.39 | $13.04 | 49,950 | — | — |
| 1992-08-11 | $12.33 | $12.93 | 34,200 | — | — |
| 1992-08-10 | $12.33 | $12.93 | 105,300 | — | — |
| 1992-08-07 | $12.61 | $13.22 | 191,475 | — | — |
| 1992-08-06 | $12.89 | $13.51 | 168,750 | — | — |
| 1992-08-05 | $12.83 | $13.45 | 8,550 | — | — |
| 1992-08-04 | $12.78 | $13.39 | 64,800 | — | — |
| 1992-08-03 | $13.00 | $13.63 | 133,200 | — | — |
| 1992-07-31 | $12.50 | $13.10 | 87,975 | — | — |
| 1992-07-30 | $12.28 | $12.87 | 83,475 | — | — |
| 1992-07-29 | $11.94 | $12.52 | 8,325 | — | — |
| 1992-07-28 | $12.00 | $12.58 | 30,825 | — | — |
| 1992-07-27 | $11.89 | $12.46 | 1,125 | — | — |
| 1992-07-24 | $11.89 | $12.46 | 37,800 | — | — |
| 1992-07-23 | $11.94 | $12.52 | 60,525 | — | — |
| 1992-07-22 | $12.00 | $12.58 | 48,150 | — | — |
| 1992-07-21 | $12.00 | $12.58 | 91,575 | — | — |
| 1992-07-20 | $11.44 | $12.00 | 99,225 | — | — |
| 1992-07-17 | $11.44 | $12.00 | 21,375 | — | — |
| 1992-07-16 | $11.33 | $11.88 | 11,250 | — | — |
| 1992-07-15 | $11.28 | $11.82 | 4,950 | — | — |
| 1992-07-14 | $11.39 | $11.94 | 10,575 | — | — |
| 1992-07-13 | $11.33 | $11.88 | 14,175 | — | — |
| 1992-07-10 | $11.33 | $11.88 | 34,425 | — | — |
| 1992-07-09 | $11.17 | $11.70 | 214,875 | — | — |
| 1992-07-08 | $10.89 | $11.41 | 11,700 | — | — |
| 1992-07-07 | $11.00 | $11.53 | 20,925 | — | — |
| 1992-07-06 | $10.89 | $11.41 | 13,725 | — | — |
| 1992-07-02 | $11.00 | $11.53 | 11,025 | — | — |
| 1992-07-01 | $10.89 | $11.41 | 36,900 | — | — |
| 1992-06-30 | $10.83 | $11.35 | 20,475 | — | — |
| 1992-06-29 | $10.78 | $11.30 | 37,800 | — | — |
| 1992-06-26 | $10.61 | $11.12 | 24,750 | — | — |
| 1992-06-25 | $10.56 | $11.06 | 66,600 | — | — |
| 1992-06-24 | $10.39 | $10.89 | 13,950 | — | — |
| 1992-06-23 | $10.33 | $10.83 | 7,425 | — | — |
| 1992-06-22 | $10.44 | $10.95 | 28,575 | — | — |
| 1992-06-19 | $10.39 | $10.89 | 151,650 | — | — |
| 1992-06-18 | $10.28 | $10.77 | 27,000 | — | — |
| 1992-06-17 | $10.56 | $11.06 | 87,300 | — | — |
| 1992-06-16 | $10.67 | $11.18 | 50,850 | — | — |
| 1992-06-15 | $10.33 | $10.83 | 4,725 | — | — |
| 1992-06-12 | $10.44 | $10.95 | 102,825 | — | — |
| 1992-06-11 | $10.11 | $10.60 | 59,400 | — | — |
| 1992-06-10 | $10.11 | $10.60 | 15,300 | — | — |
| 1992-06-09 | $10.22 | $10.71 | 37,350 | — | — |
| 1992-06-08 | $10.44 | $10.95 | 42,975 | — | — |
| 1992-06-05 | $10.50 | $11.01 | 49,950 | — | — |
| 1992-06-04 | $10.78 | $11.30 | 181,575 | — | — |
| 1992-06-03 | $11.17 | $11.70 | 131,175 | — | — |
| 1992-06-02 | $11.17 | $11.70 | 168,750 | — | — |
| 1992-06-01 | $10.83 | $11.35 | 31,275 | — | — |
| 1992-05-29 | $11.00 | $11.53 | 78,750 | — | — |
| 1992-05-28 | $11.00 | $11.53 | 122,175 | — | — |
| 1992-05-27 | $11.06 | $11.59 | 59,625 | — | — |
| 1992-05-26 | $11.17 | $11.70 | 210,600 | — | — |
| 1992-05-22 | $11.28 | $11.82 | 27,675 | — | — |
| 1992-05-21 | $11.33 | $11.88 | 92,475 | — | — |
| 1992-05-20 | $11.56 | $12.11 | 59,400 | — | — |
| 1992-05-19 | $11.28 | $11.82 | 86,850 | — | — |
| 1992-05-18 | $11.22 | $11.76 | 144,000 | — | — |
| 1992-05-15 | $11.11 | $11.65 | 30,150 | — | — |
| 1992-05-14 | $10.94 | $11.47 | 55,575 | — | — |
| 1992-05-13 | $11.11 | $11.65 | 225,225 | — | — |
| 1992-05-12 | $10.89 | $11.41 | 94,500 | — | — |
| 1992-05-11 | $10.44 | $10.95 | 6,525 | — | — |
| 1992-05-08 | $10.50 | $10.95 | 12,600 | — | — |
| 1992-05-07 | $10.56 | $11.01 | 8,550 | — | — |
| 1992-05-06 | $10.50 | $10.95 | 165,825 | — | — |
| 1992-05-05 | $10.11 | $10.55 | 139,050 | — | — |
| 1992-05-04 | $10.17 | $10.61 | 26,100 | — | — |
| 1992-05-01 | $10.17 | $10.61 | 119,700 | — | — |
| 1992-04-30 | $9.89 | $10.32 | 147,825 | — | — |
| 1992-04-29 | $9.89 | $10.32 | 54,900 | — | — |
| 1992-04-28 | $9.83 | $10.26 | 27,675 | — | — |
| 1992-04-27 | $9.83 | $10.26 | 46,575 | — | — |
| 1992-04-24 | $9.78 | $10.20 | 12,825 | — | — |
| 1992-04-23 | $9.78 | $10.20 | 64,125 | — | — |
| 1992-04-22 | $9.78 | $10.20 | 47,475 | — | — |
| 1992-04-21 | $9.83 | $10.26 | 79,425 | — | — |
| 1992-04-20 | $9.67 | $10.08 | 28,125 | — | — |
| 1992-04-16 | $9.72 | $10.14 | 211,725 | — | — |
| 1992-04-15 | $9.44 | $9.85 | 308,700 | — | — |
| 1992-04-14 | $8.61 | $8.98 | 139,950 | — | — |
| 1992-04-13 | $8.28 | $8.64 | 166,725 | — | — |
| 1992-04-10 | $8.33 | $8.69 | 42,075 | — | — |
| 1992-04-09 | $8.28 | $8.64 | 7,200 | — | — |
| 1992-04-08 | $8.11 | $8.46 | 55,125 | — | — |
| 1992-04-07 | $8.33 | $8.69 | 38,700 | — | — |
| 1992-04-06 | $8.44 | $8.81 | 12,825 | — | — |
| 1992-04-03 | $8.39 | $8.75 | 77,175 | — | — |
| 1992-04-02 | $8.39 | $8.75 | 39,150 | — | — |
| 1992-04-01 | $8.39 | $8.75 | 11,925 | — | — |
| 1992-03-31 | $8.44 | $8.81 | 33,075 | — | — |
| 1992-03-30 | $8.44 | $8.81 | 88,875 | — | — |
| 1992-03-27 | $8.67 | $9.04 | 208,800 | — | — |
| 1992-03-26 | $8.78 | $9.16 | 14,850 | — | — |
| 1992-03-25 | $8.78 | $9.16 | 5,400 | — | — |
| 1992-03-24 | $8.78 | $9.16 | 14,400 | — | — |
| 1992-03-23 | $8.89 | $9.27 | 74,250 | — | — |
| 1992-03-20 | $8.72 | $9.10 | 60,300 | — | — |
| 1992-03-19 | $9.00 | $9.39 | 204,300 | — | — |
| 1992-03-18 | $8.61 | $8.98 | 42,075 | — | — |
| 1992-03-17 | $8.33 | $8.69 | 86,175 | — | — |
| 1992-03-16 | $8.17 | $8.52 | 56,925 | — | — |
| 1992-03-13 | $8.28 | $8.64 | 84,375 | — | — |
| 1992-03-12 | $8.17 | $8.52 | 64,575 | — | — |
| 1992-03-11 | $8.28 | $8.64 | 230,400 | — | — |
| 1992-03-10 | $7.61 | $7.94 | 2,700 | — | — |
| 1992-03-09 | $7.56 | $7.88 | 85,500 | — | — |
| 1992-03-06 | $7.44 | $7.77 | 68,625 | — | — |
| 1992-03-05 | $7.33 | $7.65 | 88,875 | — | — |
| 1992-03-04 | $7.33 | $7.65 | 36,900 | — | — |
| 1992-03-03 | $7.17 | $7.48 | 22,050 | — | — |
| 1992-03-02 | $7.17 | $7.48 | 15,300 | — | — |
| 1992-02-28 | $7.17 | $7.48 | 45,900 | — | — |
| 1992-02-27 | $7.06 | $7.36 | 134,100 | — | — |
| 1992-02-26 | $6.89 | $7.19 | 159,525 | — | — |
| 1992-02-25 | $6.89 | $7.19 | 75,825 | — | — |
| 1992-02-24 | $7.06 | $7.36 | 131,850 | — | — |
| 1992-02-21 | $7.50 | $7.82 | 8,550 | — | — |
| 1992-02-20 | $7.61 | $7.94 | 35,775 | — | — |
| 1992-02-19 | $7.50 | $7.82 | 63,675 | — | — |
| 1992-02-18 | $7.56 | $7.88 | 33,750 | — | — |
| 1992-02-14 | $7.72 | $8.06 | 19,125 | — | — |
| 1992-02-13 | $7.72 | $8.06 | 145,125 | — | — |
| 1992-02-12 | $7.28 | $7.59 | 6,075 | — | — |
| 1992-02-11 | $7.28 | $7.59 | 117,000 | — | — |
| 1992-02-10 | $7.22 | $7.48 | 6,075 | — | — |
| 1992-02-07 | $7.33 | $7.60 | 42,525 | — | — |
| 1992-02-06 | $7.33 | $7.60 | 41,175 | — | — |
| 1992-02-05 | $7.33 | $7.60 | 69,750 | — | — |
| 1992-02-04 | $7.33 | $7.60 | 98,775 | — | — |
| 1992-02-03 | $7.50 | $7.77 | 594,675 | — | — |
| 1992-01-31 | $7.33 | $7.60 | 393,075 | — | — |
| 1992-01-30 | $6.89 | $7.14 | 1,174,950 | — | — |
| 1992-01-29 | $6.72 | $6.97 | 39,600 | — | — |
| 1992-01-28 | $6.72 | $6.97 | 6,750 | — | — |
| 1992-01-27 | $6.83 | $7.08 | 15,300 | — | — |
| 1992-01-24 | $6.67 | $6.91 | 30,600 | — | — |
| 1992-01-23 | $6.89 | $7.14 | 33,975 | — | — |
| 1992-01-22 | $6.72 | $6.97 | 24,750 | — | — |
| 1992-01-21 | $6.83 | $7.08 | 123,750 | — | — |
| 1992-01-20 | $7.11 | $7.37 | 118,800 | — | — |
| 1992-01-17 | $7.00 | $7.25 | 225,675 | — | — |
| 1992-01-16 | $6.28 | $6.50 | 15,750 | — | — |
| 1992-01-15 | $6.44 | $6.68 | 85,275 | — | — |
| 1992-01-14 | $6.28 | $6.50 | 10,800 | — | — |
| 1992-01-13 | $6.28 | $6.50 | 7,200 | — | — |
| 1992-01-10 | $6.11 | $6.33 | 51,750 | — | — |
| 1992-01-09 | $6.11 | $6.33 | 53,325 | — | — |
| 1992-01-08 | $6.00 | $6.22 | 13,500 | — | — |
| 1992-01-07 | $5.83 | $6.04 | 48,600 | — | — |
| 1992-01-06 | $5.83 | $6.04 | 21,150 | — | — |
| 1992-01-03 | $5.72 | $5.93 | 21,375 | — | — |
| 1992-01-02 | $5.78 | $5.99 | 7,425 | — | — |