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
- 1987-09-30 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 | $14.87 | $16.04 | 158,780 | — | — |
| 1992-12-30 | $14.51 | $15.66 | 29,108 | — | — |
| 1992-12-29 | $14.51 | $15.66 | 50,020 | — | — |
| 1992-12-28 | $14.27 | $15.40 | 1,786 | — | — |
| 1992-12-24 | $14.04 | $15.14 | 26,271 | — | — |
| 1992-12-23 | $14.27 | $15.40 | 17,444 | — | — |
| 1992-12-22 | $14.63 | $15.79 | 9,773 | — | — |
| 1992-12-21 | $14.87 | $16.04 | 64,731 | — | — |
| 1992-12-18 | $14.27 | $15.40 | 12,400 | — | — |
| 1992-12-17 | $14.27 | $15.40 | 16,813 | — | — |
| 1992-12-16 | $14.27 | $15.40 | 18,179 | — | — |
| 1992-12-15 | $14.27 | $15.40 | 48,338 | — | — |
| 1992-12-14 | $14.04 | $15.14 | 1,786 | — | — |
| 1992-12-11 | $14.04 | $15.14 | 4,098 | — | — |
| 1992-12-10 | $14.39 | $15.53 | 54,643 | — | — |
| 1992-12-09 | $14.04 | $15.14 | 10,193 | — | — |
| 1992-12-08 | $14.04 | $15.14 | 15,237 | — | — |
| 1992-12-07 | $13.80 | $14.89 | 35,308 | — | — |
| 1992-12-04 | $14.16 | $15.18 | 6,410 | — | — |
| 1992-12-03 | $14.16 | $15.18 | 44,450 | — | — |
| 1992-12-02 | $14.04 | $15.05 | 77,656 | — | — |
| 1992-12-01 | $14.27 | $15.31 | 103,086 | — | — |
| 1992-11-30 | $13.68 | $14.67 | 4,624 | — | — |
| 1992-11-27 | $13.68 | $14.67 | 2,207 | — | — |
| 1992-11-25 | $13.80 | $14.80 | 40,877 | — | — |
| 1992-11-24 | $13.20 | $14.16 | 8,827 | — | — |
| 1992-11-23 | $13.32 | $14.29 | 11,139 | — | — |
| 1992-11-20 | $12.85 | $13.78 | 95,836 | — | — |
| 1992-11-19 | $12.73 | $13.65 | 16,708 | — | — |
| 1992-11-18 | $13.20 | $14.16 | 9,773 | — | — |
| 1992-11-17 | $13.08 | $14.03 | 11,769 | — | — |
| 1992-11-16 | $13.32 | $14.29 | 11,559 | — | — |
| 1992-11-13 | $13.68 | $14.67 | 13,766 | — | — |
| 1992-11-12 | $13.68 | $14.67 | 9,457 | — | — |
| 1992-11-11 | $13.68 | $14.67 | 11,139 | — | — |
| 1992-11-10 | $13.68 | $14.67 | 54,433 | — | — |
| 1992-11-09 | $14.16 | $15.18 | 57,375 | — | — |
| 1992-11-06 | $13.80 | $14.80 | 15,762 | — | — |
| 1992-11-05 | $13.56 | $14.54 | 7,041 | — | — |
| 1992-11-04 | $13.08 | $14.03 | 31,315 | — | — |
| 1992-11-03 | $13.20 | $14.16 | 60,528 | — | — |
| 1992-11-02 | $12.73 | $13.65 | 93,419 | — | — |
| 1992-10-30 | $12.49 | $13.40 | 11,874 | — | — |
| 1992-10-29 | $12.37 | $13.27 | 2,102 | — | — |
| 1992-10-28 | $12.37 | $13.27 | 13,451 | — | — |
| 1992-10-27 | $12.37 | $13.27 | 22,383 | — | — |
| 1992-10-26 | $12.61 | $13.52 | 17,759 | — | — |
| 1992-10-23 | $12.73 | $13.65 | 59,372 | — | — |
| 1992-10-22 | $12.01 | $12.89 | 156,364 | — | — |
| 1992-10-21 | $11.18 | $11.99 | 224,878 | — | — |
| 1992-10-20 | $11.18 | $11.99 | 657,609 | — | — |
| 1992-10-19 | $10.94 | $11.74 | 56,009 | — | — |
| 1992-10-16 | $11.18 | $11.99 | 28,162 | — | — |
| 1992-10-15 | $11.06 | $11.87 | 67,568 | — | — |
| 1992-10-14 | $10.94 | $11.74 | 1,368,181 | — | — |
| 1992-10-13 | $11.54 | $12.38 | 216,366 | — | — |
| 1992-10-12 | $12.61 | $13.52 | 2,522 | — | — |
| 1992-10-09 | $12.49 | $13.40 | 62,419 | — | — |
| 1992-10-08 | $12.49 | $13.40 | 17,759 | — | — |
| 1992-10-07 | $12.61 | $13.52 | 420 | — | — |
| 1992-10-06 | $12.61 | $13.52 | 38,145 | — | — |
| 1992-10-05 | $12.61 | $13.52 | 49,179 | — | — |
| 1992-10-02 | $12.97 | $13.91 | 3,468 | — | — |
| 1992-10-01 | $12.97 | $13.91 | 87,114 | — | — |
| 1992-09-30 | $13.32 | $14.29 | 6,830 | — | — |
| 1992-09-29 | $13.56 | $14.54 | 85,327 | — | — |
| 1992-09-28 | $13.56 | $14.54 | 33,942 | — | — |
| 1992-09-25 | $13.80 | $14.80 | 22,067 | — | — |
| 1992-09-24 | $14.04 | $15.05 | 6,620 | — | — |
| 1992-09-23 | $13.92 | $14.93 | 64,626 | — | — |
| 1992-09-22 | $14.16 | $15.18 | 37,410 | — | — |
| 1992-09-21 | $14.04 | $15.05 | 13,451 | — | — |
| 1992-09-18 | $14.16 | $15.18 | 13,556 | — | — |
| 1992-09-17 | $14.27 | $15.31 | 4,308 | — | — |
| 1992-09-16 | $14.39 | $15.44 | 14,712 | — | — |
| 1992-09-15 | $14.39 | $15.44 | 2,732 | — | — |
| 1992-09-14 | $14.27 | $15.31 | 11,559 | — | — |
| 1992-09-11 | $14.04 | $15.05 | 15,868 | — | — |
| 1992-09-10 | $14.27 | $15.31 | 5,044 | — | — |
| 1992-09-09 | $14.04 | $15.05 | 68,409 | — | — |
| 1992-09-08 | $14.04 | $15.05 | 2,942 | — | — |
| 1992-09-04 | $14.04 | $15.05 | 2,417 | — | — |
| 1992-09-03 | $14.04 | $15.05 | 26,481 | — | — |
| 1992-09-02 | $13.92 | $14.93 | 12,085 | — | — |
| 1992-09-01 | $14.04 | $15.05 | 14,396 | — | — |
| 1992-08-31 | $13.92 | $14.93 | 1,891 | — | — |
| 1992-08-28 | $14.04 | $14.97 | 1,261 | — | — |
| 1992-08-27 | $14.16 | $15.09 | 210 | — | — |
| 1992-08-26 | $13.92 | $14.84 | 8,302 | — | — |
| 1992-08-25 | $13.92 | $14.84 | 20,071 | — | — |
| 1992-08-24 | $13.92 | $14.84 | 5,674 | — | — |
| 1992-08-21 | $13.44 | $14.33 | 14,291 | — | — |
| 1992-08-20 | $13.68 | $14.59 | 9,142 | — | — |
| 1992-08-19 | $14.04 | $14.97 | 2,732 | — | — |
| 1992-08-18 | $14.16 | $15.09 | 3,047 | — | — |
| 1992-08-17 | $14.27 | $15.22 | 2,522 | — | — |
| 1992-08-14 | $14.51 | $15.47 | 44,976 | — | — |
| 1992-08-13 | $14.04 | $14.97 | 19,966 | — | — |
| 1992-08-12 | $14.04 | $14.97 | 15,657 | — | — |
| 1992-08-11 | $14.04 | $14.97 | 9,457 | — | — |
| 1992-08-10 | $13.92 | $14.84 | 2,732 | — | — |
| 1992-08-07 | $13.92 | $14.84 | 20,596 | — | — |
| 1992-08-06 | $13.68 | $14.59 | 18,074 | — | — |
| 1992-08-05 | $13.92 | $14.84 | 1,681 | — | — |
| 1992-08-04 | $14.04 | $14.97 | 50,965 | — | — |
| 1992-08-03 | $14.16 | $15.09 | 3,783 | — | — |
| 1992-07-31 | $13.92 | $14.84 | 76,080 | — | — |
| 1992-07-30 | $13.56 | $14.46 | 87,324 | — | — |
| 1992-07-29 | $13.32 | $14.20 | 71,982 | — | — |
| 1992-07-28 | $13.44 | $14.33 | 36,884 | — | — |
| 1992-07-27 | $13.32 | $14.20 | 100,354 | — | — |
| 1992-07-24 | $13.80 | $14.71 | 22,383 | — | — |
| 1992-07-23 | $13.80 | $14.71 | 18,600 | — | — |
| 1992-07-22 | $13.80 | $14.71 | 126,730 | — | — |
| 1992-07-21 | $14.27 | $15.22 | 3,993 | — | — |
| 1992-07-20 | $14.27 | $15.22 | 45,501 | — | — |
| 1992-07-17 | $14.27 | $15.22 | 52,857 | — | — |
| 1992-07-16 | $14.39 | $15.35 | 6,095 | — | — |
| 1992-07-15 | $14.16 | $15.09 | 86,588 | — | — |
| 1992-07-14 | $14.27 | $15.22 | 7,251 | — | — |
| 1992-07-13 | $14.27 | $15.22 | 30,684 | — | — |
| 1992-07-10 | $14.27 | $15.22 | 946 | — | — |
| 1992-07-09 | $14.27 | $15.22 | 15,027 | — | — |
| 1992-07-08 | $14.27 | $15.22 | 5,254 | — | — |
| 1992-07-07 | $14.27 | $15.22 | 17,023 | — | — |
| 1992-07-06 | $14.39 | $15.35 | 61,579 | — | — |
| 1992-07-02 | $14.27 | $15.22 | 81,019 | — | — |
| 1992-07-01 | $14.27 | $15.22 | 31,735 | — | — |
| 1992-06-30 | $14.04 | $14.97 | 147,537 | — | — |
| 1992-06-29 | $13.92 | $14.84 | 26,586 | — | — |
| 1992-06-26 | $13.80 | $14.71 | 125,469 | — | — |
| 1992-06-25 | $14.04 | $14.97 | 58,741 | — | — |
| 1992-06-24 | $14.27 | $15.22 | 25,220 | — | — |
| 1992-06-23 | $14.27 | $15.22 | 7,251 | — | — |
| 1992-06-22 | $14.16 | $15.09 | 8,827 | — | — |
| 1992-06-19 | $14.04 | $14.97 | 34,152 | — | — |
| 1992-06-18 | $14.04 | $14.97 | 18,810 | — | — |
| 1992-06-17 | $14.16 | $15.09 | 12,610 | — | — |
| 1992-06-16 | $14.16 | $15.09 | 19,125 | — | — |
| 1992-06-15 | $14.16 | $15.09 | 2,522 | — | — |
| 1992-06-12 | $14.16 | $15.09 | 1,051 | — | — |
| 1992-06-11 | $14.16 | $15.09 | 11,559 | — | — |
| 1992-06-10 | $14.16 | $15.09 | 4,308 | — | — |
| 1992-06-09 | $14.16 | $15.09 | 33,942 | — | — |
| 1992-06-08 | $14.39 | $15.35 | 121,371 | — | — |
| 1992-06-05 | $14.39 | $15.35 | 372,309 | — | — |
| 1992-06-04 | $16.18 | $17.25 | 178,431 | — | — |
| 1992-06-03 | $16.65 | $17.76 | 3,888 | — | — |
| 1992-06-02 | $16.89 | $18.01 | 6,200 | — | — |
| 1992-06-01 | $17.25 | $18.39 | 13,976 | — | — |
| 1992-05-29 | $17.72 | $18.81 | 45,921 | — | — |
| 1992-05-28 | $17.37 | $18.43 | 66,202 | — | — |
| 1992-05-27 | $17.37 | $18.43 | 153,842 | — | — |
| 1992-05-26 | $17.01 | $18.05 | 4,098 | — | — |
| 1992-05-22 | $17.01 | $18.05 | 3,258 | — | — |
| 1992-05-21 | $17.13 | $18.18 | 31,420 | — | — |
| 1992-05-20 | $17.13 | $18.18 | 1,576 | — | — |
| 1992-05-19 | $17.37 | $18.43 | 45,186 | — | — |
| 1992-05-18 | $17.61 | $18.68 | 1,891 | — | — |
| 1992-05-15 | $17.61 | $18.68 | 4,729 | — | — |
| 1992-05-14 | $17.72 | $18.81 | 736 | — | — |
| 1992-05-13 | $17.72 | $18.81 | 210 | — | — |
| 1992-05-12 | $17.61 | $18.68 | 630 | — | — |
| 1992-05-11 | $17.72 | $18.81 | 33,311 | — | — |
| 1992-05-08 | $17.61 | $18.68 | 6,305 | — | — |
| 1992-05-07 | $17.61 | $18.68 | 16,708 | — | — |
| 1992-05-06 | $17.61 | $18.68 | 22,278 | — | — |
| 1992-05-05 | $17.61 | $18.68 | 1,576 | — | — |
| 1992-05-04 | $17.72 | $18.81 | 5,254 | — | — |
| 1992-05-01 | $17.61 | $18.68 | 7,356 | — | — |
| 1992-04-30 | $17.96 | $19.06 | 21,962 | — | — |
| 1992-04-29 | $17.96 | $19.06 | 5,780 | — | — |
| 1992-04-28 | $17.72 | $18.81 | 9,668 | — | — |
| 1992-04-27 | $17.49 | $18.56 | 10,403 | — | — |
| 1992-04-24 | $17.01 | $18.05 | 1,576 | — | — |
| 1992-04-23 | $17.13 | $18.18 | 94,470 | — | — |
| 1992-04-22 | $17.25 | $18.30 | 13,240 | — | — |
| 1992-04-21 | $17.37 | $18.43 | 18,179 | — | — |
| 1992-04-20 | $17.49 | $18.56 | 5,044 | — | — |
| 1992-04-16 | $17.49 | $18.56 | 3,047 | — | — |
| 1992-04-15 | $17.49 | $18.56 | 4,098 | — | — |
| 1992-04-14 | $17.49 | $18.56 | 8,407 | — | — |
| 1992-04-13 | $17.37 | $18.43 | 6,725 | — | — |
| 1992-04-10 | $17.25 | $18.30 | 7,461 | — | — |
| 1992-04-09 | $17.49 | $18.56 | 13,451 | — | — |
| 1992-04-08 | $17.25 | $18.30 | 19,440 | — | — |
| 1992-04-07 | $17.61 | $18.68 | 3,258 | — | — |
| 1992-04-06 | $17.61 | $18.68 | 7,881 | — | — |
| 1992-04-03 | $17.49 | $18.56 | 5,254 | — | — |
| 1992-04-02 | $17.61 | $18.68 | 2,627 | — | — |
| 1992-04-01 | $17.61 | $18.68 | 5,569 | — | — |
| 1992-03-31 | $17.61 | $18.68 | 1,156 | — | — |
| 1992-03-30 | $17.49 | $18.56 | 3,888 | — | — |
| 1992-03-27 | $17.61 | $18.68 | 95,836 | — | — |
| 1992-03-26 | $17.72 | $18.81 | 90,897 | — | — |
| 1992-03-25 | $17.61 | $18.68 | 6,515 | — | — |
| 1992-03-24 | $17.72 | $18.81 | 7,776 | — | — |
| 1992-03-23 | $17.72 | $18.81 | 172,126 | — | — |
| 1992-03-20 | $17.84 | $18.94 | 83,856 | — | — |
| 1992-03-19 | $18.20 | $19.31 | 13,556 | — | — |
| 1992-03-18 | $18.68 | $19.82 | 8,302 | — | — |
| 1992-03-17 | $18.91 | $20.07 | 2,417 | — | — |
| 1992-03-16 | $18.79 | $19.95 | 525 | — | — |
| 1992-03-13 | $18.68 | $19.82 | 2,732 | — | — |
| 1992-03-12 | $18.44 | $19.57 | 7,776 | — | — |
| 1992-03-11 | $18.44 | $19.57 | 13,346 | — | — |
| 1992-03-10 | $17.96 | $19.06 | 34,888 | — | — |
| 1992-03-09 | $18.08 | $19.10 | 15,868 | — | — |
| 1992-03-06 | $18.44 | $19.48 | 10,088 | — | — |
| 1992-03-05 | $18.79 | $19.85 | 12,820 | — | — |
| 1992-03-04 | $19.27 | $20.36 | 2,102 | — | — |
| 1992-03-03 | $19.27 | $20.36 | 128,622 | — | — |
| 1992-03-02 | $19.15 | $20.23 | 1,156 | — | — |
| 1992-02-28 | $19.39 | $20.48 | 3,678 | — | — |
| 1992-02-27 | $19.39 | $20.48 | 3,468 | — | — |
| 1992-02-26 | $19.51 | $20.61 | 50,125 | — | — |
| 1992-02-25 | $19.87 | $20.99 | 112,439 | — | — |
| 1992-02-24 | $19.51 | $20.61 | 69,670 | — | — |
| 1992-02-21 | $18.79 | $19.85 | 38,776 | — | — |
| 1992-02-20 | $18.79 | $19.85 | 108,761 | — | — |
| 1992-02-19 | $18.79 | $19.85 | 38,460 | — | — |
| 1992-02-18 | $18.79 | $19.85 | 23,749 | — | — |
| 1992-02-14 | $18.56 | $19.60 | 1,366 | — | — |
| 1992-02-13 | $18.56 | $19.60 | 7,881 | — | — |
| 1992-02-12 | $18.68 | $19.73 | 25,850 | — | — |
| 1992-02-11 | $18.79 | $19.85 | 16,603 | — | — |
| 1992-02-10 | $18.68 | $19.73 | 32,050 | — | — |
| 1992-02-07 | $18.32 | $19.35 | 35,623 | — | — |
| 1992-02-06 | $18.68 | $19.73 | 1,366 | — | — |
| 1992-02-05 | $18.79 | $19.85 | 77,236 | — | — |
| 1992-02-04 | $19.51 | $20.61 | 118,849 | — | — |
| 1992-02-03 | $18.20 | $19.23 | 160,672 | — | — |
| 1992-01-31 | $17.84 | $18.85 | 59,582 | — | — |
| 1992-01-30 | $17.72 | $18.72 | 96,781 | — | — |
| 1992-01-29 | $17.25 | $18.22 | 13,556 | — | — |
| 1992-01-28 | $17.01 | $17.97 | 31,210 | — | — |
| 1992-01-27 | $17.25 | $18.22 | 50,755 | — | — |
| 1992-01-24 | $17.13 | $18.09 | 12,505 | — | — |
| 1992-01-23 | $17.13 | $18.09 | 1,997 | — | — |
| 1992-01-22 | $17.37 | $18.35 | 4,939 | — | — |
| 1992-01-21 | $17.37 | $18.35 | 4,834 | — | — |
| 1992-01-20 | $17.49 | $18.47 | 40,667 | — | — |
| 1992-01-17 | $17.13 | $18.09 | 223,196 | — | — |
| 1992-01-16 | $17.72 | $18.72 | 30,054 | — | — |
| 1992-01-15 | $17.49 | $18.47 | 92,368 | — | — |
| 1992-01-14 | $17.13 | $18.09 | 316,510 | — | — |
| 1992-01-13 | $17.13 | $18.09 | 122,422 | — | — |
| 1992-01-10 | $16.65 | $17.59 | 247,260 | — | — |
| 1992-01-09 | $16.30 | $17.22 | 45,606 | — | — |
| 1992-01-08 | $15.70 | $16.59 | 66,623 | — | — |
| 1992-01-07 | $15.11 | $15.96 | 424,956 | — | — |
| 1992-01-06 | $15.70 | $16.59 | 64,626 | — | — |
| 1992-01-03 | $15.94 | $16.84 | 73,453 | — | — |
| 1992-01-02 | $15.94 | $16.84 | 52,121 | — | — |