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
- 1980-06-02 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 | $16.00 | $22.20 | 109,013 | — | — |
| 1992-12-30 | $15.81 | $21.94 | 122,850 | — | — |
| 1992-12-29 | $15.78 | $21.89 | 216,000 | — | — |
| 1992-12-28 | $15.48 | $21.48 | 120,150 | — | — |
| 1992-12-24 | $15.41 | $21.37 | 39,488 | — | — |
| 1992-12-23 | $15.52 | $21.53 | 267,300 | — | — |
| 1992-12-22 | $15.48 | $21.48 | 203,850 | — | — |
| 1992-12-21 | $15.52 | $21.53 | 75,600 | — | — |
| 1992-12-18 | $15.56 | $21.58 | 267,300 | — | — |
| 1992-12-17 | $15.63 | $21.68 | 447,188 | — | — |
| 1992-12-16 | $15.19 | $21.07 | 329,738 | — | — |
| 1992-12-15 | $15.19 | $21.07 | 357,413 | — | — |
| 1992-12-14 | $15.04 | $20.86 | 71,888 | — | — |
| 1992-12-11 | $14.96 | $20.76 | 120,150 | — | — |
| 1992-12-10 | $14.93 | $20.71 | 96,863 | — | — |
| 1992-12-09 | $14.85 | $20.60 | 467,775 | — | — |
| 1992-12-08 | $14.96 | $20.76 | 542,025 | — | — |
| 1992-12-07 | $15.07 | $20.91 | 137,700 | — | — |
| 1992-12-04 | $15.07 | $20.91 | 231,188 | — | — |
| 1992-12-03 | $15.19 | $21.07 | 146,138 | — | — |
| 1992-12-02 | $15.07 | $20.91 | 313,200 | — | — |
| 1992-12-01 | $15.15 | $21.01 | 357,075 | — | — |
| 1992-11-30 | $14.93 | $20.71 | 481,275 | — | — |
| 1992-11-27 | $15.07 | $20.91 | 19,913 | — | — |
| 1992-11-25 | $15.15 | $21.01 | 86,063 | — | — |
| 1992-11-24 | $14.96 | $20.76 | 114,413 | — | — |
| 1992-11-23 | $14.78 | $20.50 | 221,738 | — | — |
| 1992-11-20 | $14.78 | $20.50 | 611,888 | — | — |
| 1992-11-19 | $14.59 | $20.24 | 231,525 | — | — |
| 1992-11-18 | $14.56 | $20.19 | 150,188 | — | — |
| 1992-11-17 | $14.78 | $20.50 | 56,700 | — | — |
| 1992-11-16 | $14.89 | $20.65 | 365,850 | — | — |
| 1992-11-13 | $14.67 | $20.35 | 193,050 | — | — |
| 1992-11-12 | $14.59 | $20.24 | 119,813 | — | — |
| 1992-11-11 | $14.56 | $20.19 | 252,113 | — | — |
| 1992-11-10 | $14.30 | $19.83 | 170,100 | — | — |
| 1992-11-09 | $14.19 | $19.68 | 236,250 | — | — |
| 1992-11-06 | $14.41 | $19.99 | 154,913 | — | — |
| 1992-11-05 | $14.74 | $20.45 | 114,413 | — | — |
| 1992-11-04 | $14.93 | $20.71 | 80,325 | — | — |
| 1992-11-03 | $14.96 | $20.76 | 220,050 | — | — |
| 1992-11-02 | $14.78 | $20.50 | 532,575 | — | — |
| 1992-10-30 | $14.52 | $20.14 | 174,488 | — | — |
| 1992-10-29 | $14.74 | $20.45 | 82,350 | — | — |
| 1992-10-28 | $14.74 | $20.45 | 208,238 | — | — |
| 1992-10-27 | $15.00 | $20.64 | 282,825 | — | — |
| 1992-10-26 | $14.85 | $20.43 | 217,350 | — | — |
| 1992-10-23 | $14.67 | $20.18 | 230,850 | — | — |
| 1992-10-22 | $14.63 | $20.13 | 42,188 | — | — |
| 1992-10-21 | $14.56 | $20.02 | 76,950 | — | — |
| 1992-10-20 | $14.52 | $19.97 | 47,588 | — | — |
| 1992-10-19 | $14.56 | $20.02 | 53,663 | — | — |
| 1992-10-16 | $14.59 | $20.08 | 141,750 | — | — |
| 1992-10-15 | $14.78 | $20.33 | 81,675 | — | — |
| 1992-10-14 | $14.74 | $20.28 | 145,125 | — | — |
| 1992-10-13 | $14.67 | $20.18 | 125,213 | — | — |
| 1992-10-12 | $14.52 | $19.97 | 107,663 | — | — |
| 1992-10-09 | $14.19 | $19.52 | 71,550 | — | — |
| 1992-10-08 | $14.11 | $19.41 | 187,988 | — | — |
| 1992-10-07 | $14.11 | $19.41 | 486,000 | — | — |
| 1992-10-06 | $14.48 | $19.92 | 244,013 | — | — |
| 1992-10-05 | $14.41 | $19.82 | 191,700 | — | — |
| 1992-10-02 | $14.52 | $19.97 | 227,475 | — | — |
| 1992-10-01 | $14.70 | $20.23 | 487,688 | — | — |
| 1992-09-30 | $14.41 | $19.82 | 374,288 | — | — |
| 1992-09-29 | $14.07 | $19.36 | 158,625 | — | — |
| 1992-09-28 | $13.78 | $18.95 | 256,163 | — | — |
| 1992-09-25 | $13.93 | $19.16 | 941,288 | — | — |
| 1992-09-24 | $13.93 | $19.16 | 820,463 | — | — |
| 1992-09-23 | $13.15 | $18.09 | 173,138 | — | — |
| 1992-09-22 | $13.11 | $18.04 | 485,325 | — | — |
| 1992-09-21 | $13.15 | $18.09 | 776,250 | — | — |
| 1992-09-18 | $13.07 | $17.99 | 297,000 | — | — |
| 1992-09-17 | $13.15 | $18.09 | 83,700 | — | — |
| 1992-09-16 | $13.22 | $18.19 | 285,188 | — | — |
| 1992-09-15 | $13.11 | $18.04 | 87,413 | — | — |
| 1992-09-14 | $13.22 | $18.19 | 513,675 | — | — |
| 1992-09-11 | $13.15 | $18.09 | 239,288 | — | — |
| 1992-09-10 | $13.11 | $18.04 | 374,288 | — | — |
| 1992-09-09 | $13.33 | $18.34 | 145,800 | — | — |
| 1992-09-08 | $13.37 | $18.39 | 389,138 | — | — |
| 1992-09-04 | $13.33 | $18.34 | 129,938 | — | — |
| 1992-09-03 | $13.37 | $18.39 | 247,050 | — | — |
| 1992-09-02 | $13.41 | $18.45 | 86,063 | — | — |
| 1992-09-01 | $13.44 | $18.50 | 583,200 | — | — |
| 1992-08-31 | $13.30 | $18.29 | 234,900 | — | — |
| 1992-08-28 | $13.33 | $18.34 | 126,563 | — | — |
| 1992-08-27 | $13.30 | $18.29 | 127,575 | — | — |
| 1992-08-26 | $13.44 | $18.50 | 66,150 | — | — |
| 1992-08-25 | $13.56 | $18.65 | 136,350 | — | — |
| 1992-08-24 | $13.63 | $18.75 | 225,788 | — | — |
| 1992-08-21 | $13.78 | $18.95 | 279,113 | — | — |
| 1992-08-20 | $13.70 | $18.85 | 472,163 | — | — |
| 1992-08-19 | $13.63 | $18.75 | 551,475 | — | — |
| 1992-08-18 | $13.70 | $18.85 | 256,500 | — | — |
| 1992-08-17 | $13.59 | $18.70 | 230,175 | — | — |
| 1992-08-14 | $13.56 | $18.65 | 392,513 | — | — |
| 1992-08-13 | $13.52 | $18.60 | 464,063 | — | — |
| 1992-08-12 | $13.41 | $18.45 | 446,513 | — | — |
| 1992-08-11 | $13.48 | $18.55 | 167,738 | — | — |
| 1992-08-10 | $13.37 | $18.39 | 351,000 | — | — |
| 1992-08-07 | $13.48 | $18.55 | 168,413 | — | — |
| 1992-08-06 | $13.44 | $18.50 | 190,013 | — | — |
| 1992-08-05 | $13.52 | $18.60 | 378,338 | — | — |
| 1992-08-04 | $13.56 | $18.65 | 389,475 | — | — |
| 1992-08-03 | $13.81 | $19.01 | 403,988 | — | — |
| 1992-07-31 | $13.78 | $18.95 | 189,000 | — | — |
| 1992-07-30 | $13.63 | $18.75 | 297,675 | — | — |
| 1992-07-29 | $13.44 | $18.50 | 378,675 | — | — |
| 1992-07-28 | $13.41 | $18.27 | 372,263 | — | — |
| 1992-07-27 | $13.30 | $18.12 | 790,425 | — | — |
| 1992-07-24 | $13.48 | $18.38 | 1,882,575 | — | — |
| 1992-07-23 | $14.37 | $19.59 | 64,800 | — | — |
| 1992-07-22 | $14.44 | $19.69 | 230,513 | — | — |
| 1992-07-21 | $14.22 | $19.38 | 159,300 | — | — |
| 1992-07-20 | $14.33 | $19.54 | 132,300 | — | — |
| 1992-07-17 | $14.33 | $19.54 | 344,588 | — | — |
| 1992-07-16 | $14.44 | $19.69 | 1,001,025 | — | — |
| 1992-07-15 | $14.70 | $20.04 | 143,438 | — | — |
| 1992-07-14 | $14.63 | $19.94 | 213,638 | — | — |
| 1992-07-13 | $14.52 | $19.79 | 222,750 | — | — |
| 1992-07-10 | $14.19 | $19.33 | 224,438 | — | — |
| 1992-07-09 | $14.11 | $19.23 | 286,200 | — | — |
| 1992-07-08 | $13.89 | $18.93 | 449,888 | — | — |
| 1992-07-07 | $13.85 | $18.88 | 241,988 | — | — |
| 1992-07-06 | $13.70 | $18.68 | 220,725 | — | — |
| 1992-07-02 | $13.93 | $18.98 | 587,588 | — | — |
| 1992-07-01 | $13.93 | $18.98 | 539,325 | — | — |
| 1992-06-30 | $13.59 | $18.53 | 371,250 | — | — |
| 1992-06-29 | $13.33 | $18.17 | 685,463 | — | — |
| 1992-06-26 | $13.07 | $17.82 | 550,800 | — | — |
| 1992-06-25 | $13.00 | $17.72 | 617,625 | — | — |
| 1992-06-24 | $12.81 | $17.47 | 195,750 | — | — |
| 1992-06-23 | $12.70 | $17.31 | 431,663 | — | — |
| 1992-06-22 | $12.56 | $17.11 | 84,375 | — | — |
| 1992-06-19 | $12.59 | $17.16 | 183,600 | — | — |
| 1992-06-18 | $12.56 | $17.11 | 142,425 | — | — |
| 1992-06-17 | $12.67 | $17.26 | 168,750 | — | — |
| 1992-06-16 | $12.52 | $17.06 | 101,250 | — | — |
| 1992-06-15 | $12.52 | $17.06 | 159,300 | — | — |
| 1992-06-12 | $12.30 | $16.76 | 149,175 | — | — |
| 1992-06-11 | $12.37 | $16.86 | 115,763 | — | — |
| 1992-06-10 | $12.30 | $16.76 | 175,838 | — | — |
| 1992-06-09 | $12.56 | $17.11 | 141,750 | — | — |
| 1992-06-08 | $12.63 | $17.21 | 77,963 | — | — |
| 1992-06-05 | $12.63 | $17.21 | 258,525 | — | — |
| 1992-06-04 | $12.59 | $17.16 | 209,250 | — | — |
| 1992-06-03 | $12.56 | $17.11 | 125,213 | — | — |
| 1992-06-02 | $12.52 | $17.06 | 397,575 | — | — |
| 1992-06-01 | $12.63 | $17.21 | 263,588 | — | — |
| 1992-05-29 | $12.67 | $17.26 | 198,450 | — | — |
| 1992-05-28 | $12.67 | $17.26 | 204,188 | — | — |
| 1992-05-27 | $12.67 | $17.26 | 84,038 | — | — |
| 1992-05-26 | $12.70 | $17.31 | 53,663 | — | — |
| 1992-05-22 | $12.81 | $17.47 | 84,038 | — | — |
| 1992-05-21 | $12.67 | $17.26 | 121,838 | — | — |
| 1992-05-20 | $12.89 | $17.57 | 85,388 | — | — |
| 1992-05-19 | $12.96 | $17.67 | 271,350 | — | — |
| 1992-05-18 | $12.85 | $17.52 | 119,475 | — | — |
| 1992-05-15 | $12.89 | $17.57 | 261,900 | — | — |
| 1992-05-14 | $12.74 | $17.37 | 267,975 | — | — |
| 1992-05-13 | $12.74 | $17.37 | 220,725 | — | — |
| 1992-05-12 | $12.78 | $17.42 | 158,963 | — | — |
| 1992-05-11 | $12.96 | $17.67 | 166,050 | — | — |
| 1992-05-08 | $13.00 | $17.72 | 177,863 | — | — |
| 1992-05-07 | $12.93 | $17.62 | 67,838 | — | — |
| 1992-05-06 | $13.00 | $17.72 | 226,800 | — | — |
| 1992-05-05 | $13.00 | $17.72 | 261,225 | — | — |
| 1992-05-04 | $12.74 | $17.37 | 149,175 | — | — |
| 1992-05-01 | $12.81 | $17.47 | 287,550 | — | — |
| 1992-04-30 | $13.11 | $17.87 | 113,400 | — | — |
| 1992-04-29 | $12.93 | $17.62 | 96,863 | — | — |
| 1992-04-28 | $12.81 | $17.30 | 121,163 | — | — |
| 1992-04-27 | $12.81 | $17.30 | 88,425 | — | — |
| 1992-04-24 | $12.85 | $17.35 | 268,988 | — | — |
| 1992-04-23 | $12.85 | $17.35 | 179,550 | — | — |
| 1992-04-22 | $12.70 | $17.15 | 86,738 | — | — |
| 1992-04-21 | $12.74 | $17.20 | 306,788 | — | — |
| 1992-04-20 | $12.78 | $17.25 | 166,725 | — | — |
| 1992-04-16 | $13.00 | $17.55 | 351,675 | — | — |
| 1992-04-15 | $12.67 | $17.10 | 228,825 | — | — |
| 1992-04-14 | $12.70 | $17.15 | 136,350 | — | — |
| 1992-04-13 | $12.48 | $16.85 | 125,888 | — | — |
| 1992-04-10 | $12.30 | $16.60 | 91,463 | — | — |
| 1992-04-09 | $12.15 | $16.40 | 141,413 | — | — |
| 1992-04-08 | $11.81 | $15.95 | 150,188 | — | — |
| 1992-04-07 | $12.00 | $16.20 | 88,088 | — | — |
| 1992-04-06 | $12.04 | $16.25 | 133,313 | — | — |
| 1992-04-03 | $11.85 | $16.00 | 73,575 | — | — |
| 1992-04-02 | $11.96 | $16.15 | 115,088 | — | — |
| 1992-04-01 | $11.89 | $16.05 | 298,688 | — | — |
| 1992-03-31 | $12.11 | $16.35 | 149,175 | — | — |
| 1992-03-30 | $12.15 | $16.40 | 96,863 | — | — |
| 1992-03-27 | $12.33 | $16.65 | 88,088 | — | — |
| 1992-03-26 | $12.59 | $17.00 | 41,850 | — | — |
| 1992-03-25 | $12.67 | $17.10 | 123,525 | — | — |
| 1992-03-24 | $12.56 | $16.95 | 112,725 | — | — |
| 1992-03-23 | $12.70 | $17.15 | 147,150 | — | — |
| 1992-03-20 | $12.67 | $17.10 | 148,500 | — | — |
| 1992-03-19 | $12.63 | $17.05 | 160,313 | — | — |
| 1992-03-18 | $12.78 | $17.25 | 180,563 | — | — |
| 1992-03-17 | $12.74 | $17.20 | 237,938 | — | — |
| 1992-03-16 | $12.85 | $17.35 | 93,150 | — | — |
| 1992-03-13 | $12.93 | $17.45 | 92,813 | — | — |
| 1992-03-12 | $12.74 | $17.20 | 369,225 | — | — |
| 1992-03-11 | $12.67 | $17.10 | 195,075 | — | — |
| 1992-03-10 | $12.70 | $17.15 | 252,788 | — | — |
| 1992-03-09 | $12.56 | $16.95 | 122,513 | — | — |
| 1992-03-06 | $12.70 | $17.15 | 204,525 | — | — |
| 1992-03-05 | $12.78 | $17.25 | 207,225 | — | — |
| 1992-03-04 | $12.78 | $17.25 | 79,650 | — | — |
| 1992-03-03 | $12.78 | $17.25 | 156,600 | — | — |
| 1992-03-02 | $12.78 | $17.25 | 113,063 | — | — |
| 1992-02-28 | $12.67 | $17.10 | 94,500 | — | — |
| 1992-02-27 | $12.74 | $17.20 | 193,050 | — | — |
| 1992-02-26 | $12.59 | $17.00 | 312,188 | — | — |
| 1992-02-25 | $12.81 | $17.30 | 269,663 | — | — |
| 1992-02-24 | $12.89 | $17.40 | 148,500 | — | — |
| 1992-02-21 | $13.04 | $17.60 | 306,788 | — | — |
| 1992-02-20 | $13.26 | $17.90 | 456,300 | — | — |
| 1992-02-19 | $13.19 | $17.80 | 101,588 | — | — |
| 1992-02-18 | $13.04 | $17.60 | 251,438 | — | — |
| 1992-02-14 | $12.74 | $17.20 | 56,700 | — | — |
| 1992-02-13 | $12.70 | $17.15 | 197,100 | — | — |
| 1992-02-12 | $12.85 | $17.35 | 180,563 | — | — |
| 1992-02-11 | $12.78 | $17.25 | 110,025 | — | — |
| 1992-02-10 | $12.56 | $16.95 | 82,688 | — | — |
| 1992-02-07 | $12.33 | $16.65 | 123,525 | — | — |
| 1992-02-06 | $12.44 | $16.80 | 162,000 | — | — |
| 1992-02-05 | $12.59 | $17.00 | 99,563 | — | — |
| 1992-02-04 | $12.59 | $17.00 | 256,163 | — | — |
| 1992-02-03 | $12.52 | $16.90 | 77,288 | — | — |
| 1992-01-31 | $12.41 | $16.75 | 96,188 | — | — |
| 1992-01-30 | $12.48 | $16.85 | 77,288 | — | — |
| 1992-01-29 | $12.59 | $16.84 | 171,788 | — | — |
| 1992-01-28 | $12.67 | $16.94 | 131,288 | — | — |
| 1992-01-27 | $12.56 | $16.79 | 198,450 | — | — |
| 1992-01-24 | $12.48 | $16.69 | 69,188 | — | — |
| 1992-01-23 | $12.52 | $16.74 | 249,413 | — | — |
| 1992-01-22 | $12.44 | $16.64 | 101,588 | — | — |
| 1992-01-21 | $12.52 | $16.74 | 194,738 | — | — |
| 1992-01-20 | $12.52 | $16.74 | 132,638 | — | — |
| 1992-01-17 | $12.63 | $16.89 | 279,113 | — | — |
| 1992-01-16 | $12.70 | $16.99 | 125,213 | — | — |
| 1992-01-15 | $12.74 | $17.03 | 167,063 | — | — |
| 1992-01-14 | $12.59 | $16.84 | 435,038 | — | — |
| 1992-01-13 | $12.56 | $16.79 | 472,838 | — | — |
| 1992-01-10 | $12.26 | $16.39 | 238,950 | — | — |
| 1992-01-09 | $12.37 | $16.54 | 345,600 | — | — |
| 1992-01-08 | $11.89 | $15.90 | 408,375 | — | — |
| 1992-01-07 | $11.81 | $15.80 | 238,950 | — | — |
| 1992-01-06 | $11.85 | $15.85 | 423,563 | — | — |
| 1992-01-03 | $11.67 | $15.60 | 310,838 | — | — |
| 1992-01-02 | $11.74 | $15.70 | 386,100 | — | — |