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 | $16.58 | $23.12 | 129,000 | — | — |
| 1992-12-30 | $16.50 | $23.00 | 71,700 | — | — |
| 1992-12-29 | $16.50 | $23.00 | 395,250 | — | — |
| 1992-12-28 | $15.83 | $22.08 | 252,750 | — | — |
| 1992-12-24 | $15.83 | $22.08 | 112,800 | — | — |
| 1992-12-23 | $15.83 | $21.88 | 251,700 | — | — |
| 1992-12-22 | $14.92 | $20.61 | 260,250 | — | — |
| 1992-12-21 | $15.00 | $20.73 | 299,400 | — | — |
| 1992-12-18 | $15.33 | $21.19 | 504,450 | — | — |
| 1992-12-17 | $15.00 | $20.73 | 247,200 | — | — |
| 1992-12-16 | $14.42 | $19.92 | 349,800 | — | — |
| 1992-12-15 | $14.17 | $19.58 | 269,850 | — | — |
| 1992-12-14 | $13.83 | $19.12 | 122,250 | — | — |
| 1992-12-11 | $13.92 | $19.23 | 305,550 | — | — |
| 1992-12-10 | $13.25 | $18.31 | 507,150 | — | — |
| 1992-12-09 | $12.92 | $17.85 | 116,850 | — | — |
| 1992-12-08 | $12.83 | $17.73 | 26,400 | — | — |
| 1992-12-07 | $12.67 | $17.50 | 105,150 | — | — |
| 1992-12-04 | $13.00 | $17.96 | 34,800 | — | — |
| 1992-12-03 | $13.08 | $18.08 | 40,350 | — | — |
| 1992-12-02 | $13.00 | $17.96 | 105,750 | — | — |
| 1992-12-01 | $13.00 | $17.96 | 201,450 | — | — |
| 1992-11-30 | $13.00 | $17.96 | 78,300 | — | — |
| 1992-11-27 | $12.92 | $17.85 | 27,900 | — | — |
| 1992-11-25 | $12.92 | $17.85 | 103,650 | — | — |
| 1992-11-24 | $12.67 | $17.50 | 111,750 | — | — |
| 1992-11-23 | $12.42 | $17.16 | 93,000 | — | — |
| 1992-11-20 | $12.33 | $17.04 | 118,050 | — | — |
| 1992-11-19 | $12.33 | $17.04 | 71,100 | — | — |
| 1992-11-18 | $12.50 | $17.27 | 374,100 | — | — |
| 1992-11-17 | $12.00 | $16.58 | 83,100 | — | — |
| 1992-11-16 | $12.00 | $16.58 | 67,200 | — | — |
| 1992-11-13 | $12.17 | $16.81 | 29,100 | — | — |
| 1992-11-12 | $12.25 | $16.93 | 51,600 | — | — |
| 1992-11-11 | $12.25 | $16.93 | 42,450 | — | — |
| 1992-11-10 | $12.08 | $16.70 | 74,400 | — | — |
| 1992-11-09 | $12.17 | $16.81 | 172,650 | — | — |
| 1992-11-06 | $12.33 | $17.04 | 50,550 | — | — |
| 1992-11-05 | $12.42 | $17.16 | 36,750 | — | — |
| 1992-11-04 | $12.33 | $17.04 | 127,500 | — | — |
| 1992-11-03 | $12.33 | $17.04 | 26,100 | — | — |
| 1992-11-02 | $12.50 | $17.27 | 76,350 | — | — |
| 1992-10-30 | $12.50 | $17.27 | 7,650 | — | — |
| 1992-10-29 | $12.50 | $17.27 | 160,350 | — | — |
| 1992-10-28 | $12.25 | $16.93 | 15,300 | — | — |
| 1992-10-27 | $12.25 | $16.93 | 15,150 | — | — |
| 1992-10-26 | $12.33 | $17.04 | 42,150 | — | — |
| 1992-10-23 | $12.17 | $16.81 | 47,550 | — | — |
| 1992-10-22 | $12.42 | $17.16 | 29,400 | — | — |
| 1992-10-21 | $12.42 | $17.16 | 28,500 | — | — |
| 1992-10-20 | $12.50 | $17.27 | 27,000 | — | — |
| 1992-10-19 | $12.33 | $17.04 | 19,800 | — | — |
| 1992-10-16 | $12.17 | $16.81 | 7,800 | — | — |
| 1992-10-15 | $12.25 | $16.93 | 30,150 | — | — |
| 1992-10-14 | $12.08 | $16.70 | 19,350 | — | — |
| 1992-10-13 | $12.17 | $16.81 | 13,950 | — | — |
| 1992-10-12 | $12.25 | $16.93 | 15,750 | — | — |
| 1992-10-09 | $12.33 | $17.04 | 5,700 | — | — |
| 1992-10-08 | $12.42 | $17.16 | 21,600 | — | — |
| 1992-10-07 | $12.33 | $17.04 | 7,200 | — | — |
| 1992-10-06 | $12.50 | $17.27 | 18,900 | — | — |
| 1992-10-05 | $12.42 | $17.16 | 40,800 | — | — |
| 1992-10-02 | $12.58 | $17.39 | 57,600 | — | — |
| 1992-10-01 | $12.83 | $17.73 | 35,850 | — | — |
| 1992-09-30 | $12.42 | $17.16 | 39,000 | — | — |
| 1992-09-29 | $12.50 | $17.27 | 47,400 | — | — |
| 1992-09-28 | $12.50 | $17.27 | 13,200 | — | — |
| 1992-09-25 | $12.50 | $17.27 | 52,650 | — | — |
| 1992-09-24 | $12.67 | $17.50 | 18,750 | — | — |
| 1992-09-23 | $12.67 | $17.32 | 7,350 | — | — |
| 1992-09-22 | $12.75 | $17.43 | 34,050 | — | — |
| 1992-09-21 | $12.75 | $17.43 | 73,950 | — | — |
| 1992-09-18 | $12.75 | $17.43 | 62,250 | — | — |
| 1992-09-17 | $12.67 | $17.32 | 18,450 | — | — |
| 1992-09-16 | $12.67 | $17.32 | 42,300 | — | — |
| 1992-09-15 | $12.83 | $17.55 | 58,650 | — | — |
| 1992-09-14 | $12.83 | $17.55 | 49,800 | — | — |
| 1992-09-11 | $12.92 | $17.66 | 7,800 | — | — |
| 1992-09-10 | $13.00 | $17.78 | 43,950 | — | — |
| 1992-09-09 | $12.75 | $17.43 | 37,350 | — | — |
| 1992-09-08 | $12.83 | $17.55 | 21,000 | — | — |
| 1992-09-04 | $12.75 | $17.43 | 171,600 | — | — |
| 1992-09-03 | $12.92 | $17.66 | 151,050 | — | — |
| 1992-09-02 | $13.08 | $17.89 | 59,400 | — | — |
| 1992-09-01 | $12.92 | $17.66 | 52,200 | — | — |
| 1992-08-31 | $12.83 | $17.55 | 172,050 | — | — |
| 1992-08-28 | $12.83 | $17.55 | 18,000 | — | — |
| 1992-08-27 | $12.83 | $17.55 | 175,350 | — | — |
| 1992-08-26 | $13.08 | $17.89 | 202,200 | — | — |
| 1992-08-25 | $12.92 | $17.66 | 327,600 | — | — |
| 1992-08-24 | $12.83 | $17.55 | 112,800 | — | — |
| 1992-08-21 | $12.83 | $17.55 | 203,250 | — | — |
| 1992-08-20 | $12.92 | $17.66 | 35,100 | — | — |
| 1992-08-19 | $13.00 | $17.78 | 56,850 | — | — |
| 1992-08-18 | $13.08 | $17.89 | 59,100 | — | — |
| 1992-08-17 | $13.17 | $18.00 | 65,250 | — | — |
| 1992-08-14 | $13.00 | $17.78 | 45,000 | — | — |
| 1992-08-13 | $12.92 | $17.66 | 33,750 | — | — |
| 1992-08-12 | $12.67 | $17.32 | 171,000 | — | — |
| 1992-08-11 | $12.75 | $17.43 | 187,650 | — | — |
| 1992-08-10 | $12.92 | $17.66 | 29,550 | — | — |
| 1992-08-07 | $13.00 | $17.78 | 34,500 | — | — |
| 1992-08-06 | $13.17 | $18.00 | 66,900 | — | — |
| 1992-08-05 | $13.08 | $17.89 | 54,900 | — | — |
| 1992-08-04 | $12.92 | $17.66 | 24,600 | — | — |
| 1992-08-03 | $12.83 | $17.55 | 75,000 | — | — |
| 1992-07-31 | $12.67 | $17.32 | 49,350 | — | — |
| 1992-07-30 | $13.00 | $17.78 | 38,100 | — | — |
| 1992-07-29 | $12.67 | $17.32 | 254,400 | — | — |
| 1992-07-28 | $12.67 | $17.32 | 38,550 | — | — |
| 1992-07-27 | $12.25 | $16.75 | 30,150 | — | — |
| 1992-07-24 | $12.33 | $16.86 | 66,600 | — | — |
| 1992-07-23 | $12.42 | $16.98 | 48,600 | — | — |
| 1992-07-22 | $12.42 | $16.98 | 63,150 | — | — |
| 1992-07-21 | $12.67 | $17.32 | 18,000 | — | — |
| 1992-07-20 | $12.67 | $17.32 | 54,600 | — | — |
| 1992-07-17 | $12.83 | $17.55 | 30,300 | — | — |
| 1992-07-16 | $12.67 | $17.32 | 45,150 | — | — |
| 1992-07-15 | $13.00 | $17.78 | 43,950 | — | — |
| 1992-07-14 | $13.00 | $17.78 | 97,800 | — | — |
| 1992-07-13 | $12.83 | $17.55 | 57,450 | — | — |
| 1992-07-10 | $12.83 | $17.55 | 117,450 | — | — |
| 1992-07-09 | $12.33 | $16.86 | 142,350 | — | — |
| 1992-07-08 | $12.42 | $16.98 | 115,200 | — | — |
| 1992-07-07 | $12.75 | $17.43 | 136,950 | — | — |
| 1992-07-06 | $12.67 | $17.32 | 17,550 | — | — |
| 1992-07-02 | $12.92 | $17.66 | 31,800 | — | — |
| 1992-07-01 | $13.50 | $17.09 | 24,900 | — | — |
| 1992-06-30 | $13.42 | $16.99 | 85,200 | — | — |
| 1992-06-29 | $13.58 | $17.20 | 36,900 | — | — |
| 1992-06-26 | $13.42 | $16.99 | 108,450 | — | — |
| 1992-06-25 | $13.67 | $17.30 | 15,450 | — | — |
| 1992-06-24 | $13.67 | $17.30 | 66,300 | — | — |
| 1992-06-23 | $13.50 | $17.09 | 60,300 | — | — |
| 1992-06-22 | $13.67 | $17.30 | 82,500 | — | — |
| 1992-06-19 | $13.58 | $17.20 | 483,600 | — | — |
| 1992-06-18 | $14.08 | $17.83 | 24,300 | — | — |
| 1992-06-17 | $14.17 | $17.94 | 51,750 | — | — |
| 1992-06-16 | $14.17 | $17.94 | 83,700 | — | — |
| 1992-06-15 | $14.50 | $18.36 | 103,350 | — | — |
| 1992-06-12 | $13.33 | $16.88 | 42,300 | — | — |
| 1992-06-11 | $13.08 | $16.56 | 112,200 | — | — |
| 1992-06-10 | $13.50 | $17.09 | 37,650 | — | — |
| 1992-06-09 | $13.75 | $17.24 | 53,700 | — | — |
| 1992-06-08 | $14.00 | $17.55 | 34,650 | — | — |
| 1992-06-05 | $14.17 | $17.76 | 283,500 | — | — |
| 1992-06-04 | $13.92 | $17.45 | 126,750 | — | — |
| 1992-06-03 | $13.67 | $17.14 | 161,250 | — | — |
| 1992-06-02 | $13.58 | $17.03 | 68,400 | — | — |
| 1992-06-01 | $13.58 | $17.03 | 52,350 | — | — |
| 1992-05-29 | $13.50 | $16.93 | 248,550 | — | — |
| 1992-05-28 | $13.25 | $16.61 | 79,950 | — | — |
| 1992-05-27 | $13.33 | $16.72 | 81,000 | — | — |
| 1992-05-26 | $13.75 | $17.24 | 101,250 | — | — |
| 1992-05-22 | $13.92 | $17.45 | 34,200 | — | — |
| 1992-05-21 | $14.00 | $17.55 | 32,550 | — | — |
| 1992-05-20 | $14.17 | $17.76 | 53,700 | — | — |
| 1992-05-19 | $14.33 | $17.97 | 37,800 | — | — |
| 1992-05-18 | $14.42 | $18.08 | 39,150 | — | — |
| 1992-05-15 | $14.67 | $18.39 | 36,150 | — | — |
| 1992-05-14 | $14.58 | $18.28 | 16,200 | — | — |
| 1992-05-13 | $14.67 | $18.39 | 26,400 | — | — |
| 1992-05-12 | $14.92 | $18.70 | 23,850 | — | — |
| 1992-05-11 | $14.92 | $18.70 | 47,700 | — | — |
| 1992-05-08 | $14.75 | $18.49 | 33,600 | — | — |
| 1992-05-07 | $14.92 | $18.70 | 59,850 | — | — |
| 1992-05-06 | $15.33 | $19.22 | 15,300 | — | — |
| 1992-05-05 | $15.42 | $19.33 | 22,500 | — | — |
| 1992-05-04 | $15.75 | $19.75 | 49,500 | — | — |
| 1992-05-01 | $15.75 | $19.75 | 109,800 | — | — |
| 1992-04-30 | $15.08 | $18.91 | 106,500 | — | — |
| 1992-04-29 | $14.75 | $18.49 | 68,550 | — | — |
| 1992-04-28 | $14.83 | $18.60 | 54,750 | — | — |
| 1992-04-27 | $14.33 | $17.97 | 30,300 | — | — |
| 1992-04-24 | $14.17 | $17.76 | 44,400 | — | — |
| 1992-04-23 | $14.17 | $17.76 | 43,200 | — | — |
| 1992-04-22 | $14.25 | $17.87 | 56,100 | — | — |
| 1992-04-21 | $14.00 | $17.55 | 37,800 | — | — |
| 1992-04-20 | $13.92 | $17.45 | 39,450 | — | — |
| 1992-04-16 | $14.17 | $17.76 | 51,150 | — | — |
| 1992-04-15 | $14.25 | $17.87 | 119,100 | — | — |
| 1992-04-14 | $14.50 | $18.18 | 52,650 | — | — |
| 1992-04-13 | $15.00 | $18.81 | 38,400 | — | — |
| 1992-04-10 | $14.83 | $18.60 | 76,650 | — | — |
| 1992-04-09 | $14.83 | $18.60 | 34,200 | — | — |
| 1992-04-08 | $14.17 | $17.76 | 62,850 | — | — |
| 1992-04-07 | $14.33 | $17.97 | 87,900 | — | — |
| 1992-04-06 | $14.67 | $18.39 | 52,950 | — | — |
| 1992-04-03 | $14.75 | $18.49 | 15,450 | — | — |
| 1992-04-02 | $14.83 | $18.60 | 51,000 | — | — |
| 1992-04-01 | $15.25 | $19.12 | 52,950 | — | — |
| 1992-03-31 | $15.50 | $19.43 | 78,900 | — | — |
| 1992-03-30 | $15.33 | $19.22 | 79,950 | — | — |
| 1992-03-27 | $15.67 | $19.48 | 112,800 | — | — |
| 1992-03-26 | $15.83 | $19.68 | 65,700 | — | — |
| 1992-03-25 | $15.92 | $19.79 | 53,550 | — | — |
| 1992-03-24 | $16.08 | $19.99 | 92,550 | — | — |
| 1992-03-23 | $16.17 | $20.10 | 90,150 | — | — |
| 1992-03-20 | $16.00 | $19.89 | 55,800 | — | — |
| 1992-03-19 | $15.83 | $19.68 | 53,700 | — | — |
| 1992-03-18 | $15.67 | $19.48 | 31,200 | — | — |
| 1992-03-17 | $15.50 | $19.27 | 38,550 | — | — |
| 1992-03-16 | $15.42 | $19.16 | 62,850 | — | — |
| 1992-03-13 | $15.25 | $18.96 | 62,100 | — | — |
| 1992-03-12 | $15.33 | $19.06 | 36,150 | — | — |
| 1992-03-11 | $15.33 | $19.06 | 72,300 | — | — |
| 1992-03-10 | $15.50 | $19.27 | 43,650 | — | — |
| 1992-03-09 | $15.42 | $19.16 | 109,800 | — | — |
| 1992-03-06 | $15.83 | $19.68 | 37,200 | — | — |
| 1992-03-05 | $16.00 | $19.89 | 73,800 | — | — |
| 1992-03-04 | $16.17 | $20.10 | 42,600 | — | — |
| 1992-03-03 | $16.33 | $20.30 | 103,800 | — | — |
| 1992-03-02 | $16.25 | $20.20 | 200,250 | — | — |
| 1992-02-28 | $17.08 | $21.24 | 62,400 | — | — |
| 1992-02-27 | $17.25 | $21.44 | 78,450 | — | — |
| 1992-02-26 | $17.33 | $21.55 | 37,650 | — | — |
| 1992-02-25 | $17.42 | $21.65 | 34,050 | — | — |
| 1992-02-24 | $17.58 | $21.86 | 19,050 | — | — |
| 1992-02-21 | $17.58 | $21.86 | 47,850 | — | — |
| 1992-02-20 | $17.67 | $21.96 | 45,750 | — | — |
| 1992-02-19 | $17.58 | $21.86 | 48,300 | — | — |
| 1992-02-18 | $17.75 | $22.07 | 82,500 | — | — |
| 1992-02-14 | $17.75 | $22.07 | 71,250 | — | — |
| 1992-02-13 | $17.75 | $22.07 | 166,800 | — | — |
| 1992-02-12 | $17.58 | $21.86 | 20,400 | — | — |
| 1992-02-11 | $17.58 | $21.86 | 23,850 | — | — |
| 1992-02-10 | $17.50 | $21.75 | 57,750 | — | — |
| 1992-02-07 | $17.42 | $21.65 | 66,600 | — | — |
| 1992-02-06 | $17.33 | $21.55 | 39,000 | — | — |
| 1992-02-05 | $17.42 | $21.65 | 76,200 | — | — |
| 1992-02-04 | $17.42 | $21.65 | 45,300 | — | — |
| 1992-02-03 | $17.42 | $21.65 | 128,550 | — | — |
| 1992-01-31 | $16.67 | $20.72 | 133,500 | — | — |
| 1992-01-30 | $16.75 | $20.82 | 40,050 | — | — |
| 1992-01-29 | $16.83 | $20.93 | 39,450 | — | — |
| 1992-01-28 | $17.00 | $21.13 | 48,450 | — | — |
| 1992-01-27 | $16.92 | $21.03 | 56,100 | — | — |
| 1992-01-24 | $16.83 | $20.93 | 98,250 | — | — |
| 1992-01-23 | $16.83 | $20.93 | 72,750 | — | — |
| 1992-01-22 | $16.83 | $20.93 | 92,100 | — | — |
| 1992-01-21 | $17.00 | $21.13 | 83,400 | — | — |
| 1992-01-20 | $17.08 | $21.24 | 21,150 | — | — |
| 1992-01-17 | $17.08 | $21.24 | 32,400 | — | — |
| 1992-01-16 | $17.00 | $21.13 | 44,850 | — | — |
| 1992-01-15 | $17.00 | $21.13 | 188,100 | — | — |
| 1992-01-14 | $17.17 | $21.34 | 123,750 | — | — |
| 1992-01-13 | $17.25 | $21.44 | 151,200 | — | — |
| 1992-01-10 | $16.67 | $20.72 | 73,650 | — | — |
| 1992-01-09 | $16.67 | $20.72 | 82,800 | — | — |
| 1992-01-08 | $16.50 | $20.51 | 140,550 | — | — |
| 1992-01-07 | $17.33 | $21.55 | 34,800 | — | — |
| 1992-01-06 | $17.25 | $21.44 | 78,150 | — | — |
| 1992-01-03 | $16.92 | $21.03 | 57,150 | — | — |
| 1992-01-02 | $17.58 | $21.86 | 22,800 | — | — |