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 | $14.31 | $14.83 | 147,600 | — | — |
| 1992-12-30 | $14.50 | $15.03 | 194,600 | — | — |
| 1992-12-29 | $14.44 | $14.96 | 455,200 | — | — |
| 1992-12-28 | $14.00 | $14.51 | 141,200 | — | — |
| 1992-12-24 | $14.00 | $14.51 | 84,400 | — | — |
| 1992-12-23 | $14.13 | $14.64 | 191,800 | — | — |
| 1992-12-22 | $14.31 | $14.83 | 163,800 | — | — |
| 1992-12-21 | $14.19 | $14.70 | 233,200 | — | — |
| 1992-12-18 | $14.25 | $14.77 | 431,200 | — | — |
| 1992-12-17 | $14.31 | $14.83 | 396,600 | — | — |
| 1992-12-16 | $13.88 | $14.38 | 441,600 | — | — |
| 1992-12-15 | $13.56 | $14.05 | 305,000 | — | — |
| 1992-12-14 | $13.75 | $14.25 | 578,200 | — | — |
| 1992-12-11 | $13.75 | $14.25 | 638,200 | — | — |
| 1992-12-10 | $14.13 | $14.64 | 329,400 | — | — |
| 1992-12-09 | $14.63 | $15.16 | 284,400 | — | — |
| 1992-12-08 | $14.94 | $15.48 | 361,200 | — | — |
| 1992-12-07 | $15.06 | $15.61 | 377,400 | — | — |
| 1992-12-04 | $14.81 | $15.35 | 376,400 | — | — |
| 1992-12-03 | $14.44 | $14.96 | 570,000 | — | — |
| 1992-12-02 | $14.13 | $14.64 | 314,000 | — | — |
| 1992-12-01 | $13.88 | $14.38 | 426,800 | — | — |
| 1992-11-30 | $13.38 | $13.86 | 371,400 | — | — |
| 1992-11-27 | $13.63 | $14.12 | 155,000 | — | — |
| 1992-11-25 | $13.81 | $14.31 | 296,200 | — | — |
| 1992-11-24 | $13.75 | $14.25 | 411,800 | — | — |
| 1992-11-23 | $13.94 | $14.44 | 275,600 | — | — |
| 1992-11-20 | $13.88 | $14.38 | 519,200 | — | — |
| 1992-11-19 | $13.94 | $14.44 | 1,115,600 | — | — |
| 1992-11-18 | $13.19 | $13.67 | 1,340,400 | — | — |
| 1992-11-17 | $13.25 | $13.73 | 576,800 | — | — |
| 1992-11-16 | $14.06 | $14.57 | 394,200 | — | — |
| 1992-11-13 | $14.69 | $15.22 | 339,400 | — | — |
| 1992-11-12 | $14.75 | $15.29 | 431,000 | — | — |
| 1992-11-11 | $15.06 | $15.61 | 494,600 | — | — |
| 1992-11-10 | $15.06 | $15.61 | 579,200 | — | — |
| 1992-11-09 | $14.50 | $15.03 | 453,400 | — | — |
| 1992-11-06 | $14.00 | $14.51 | 153,800 | — | — |
| 1992-11-05 | $14.19 | $14.70 | 469,800 | — | — |
| 1992-11-04 | $13.88 | $14.38 | 402,800 | — | — |
| 1992-11-03 | $14.13 | $14.64 | 272,400 | — | — |
| 1992-11-02 | $14.19 | $14.70 | 256,200 | — | — |
| 1992-10-30 | $14.31 | $14.83 | 186,400 | — | — |
| 1992-10-29 | $14.56 | $15.09 | 605,800 | — | — |
| 1992-10-28 | $14.19 | $14.70 | 264,600 | — | — |
| 1992-10-27 | $13.75 | $14.25 | 146,200 | — | — |
| 1992-10-26 | $13.81 | $14.31 | 212,400 | — | — |
| 1992-10-23 | $13.56 | $14.05 | 280,600 | — | — |
| 1992-10-22 | $13.63 | $14.12 | 493,600 | — | — |
| 1992-10-21 | $13.81 | $14.31 | 1,014,200 | — | — |
| 1992-10-20 | $13.69 | $14.18 | 693,600 | — | — |
| 1992-10-19 | $13.25 | $13.73 | 403,200 | — | — |
| 1992-10-16 | $13.00 | $13.47 | 545,000 | — | — |
| 1992-10-15 | $12.75 | $13.21 | 747,000 | — | — |
| 1992-10-14 | $12.44 | $12.89 | 524,200 | — | — |
| 1992-10-13 | $12.56 | $13.02 | 311,000 | — | — |
| 1992-10-12 | $12.81 | $13.28 | 363,400 | — | — |
| 1992-10-09 | $12.50 | $12.95 | 363,200 | — | — |
| 1992-10-08 | $12.50 | $12.95 | 454,000 | — | — |
| 1992-10-07 | $12.25 | $12.69 | 407,200 | — | — |
| 1992-10-06 | $12.00 | $12.44 | 665,000 | — | — |
| 1992-10-05 | $11.75 | $12.18 | 697,800 | — | — |
| 1992-10-02 | $11.81 | $12.24 | 634,000 | — | — |
| 1992-10-01 | $11.56 | $11.98 | 1,017,200 | — | — |
| 1992-09-30 | $11.13 | $11.53 | 203,600 | — | — |
| 1992-09-29 | $10.81 | $11.21 | 136,000 | — | — |
| 1992-09-28 | $11.00 | $11.40 | 358,600 | — | — |
| 1992-09-25 | $10.44 | $10.82 | 180,200 | — | — |
| 1992-09-24 | $10.81 | $11.21 | 175,200 | — | — |
| 1992-09-23 | $10.94 | $11.33 | 442,000 | — | — |
| 1992-09-22 | $10.88 | $11.27 | 244,400 | — | — |
| 1992-09-21 | $11.25 | $11.66 | 442,600 | — | — |
| 1992-09-18 | $11.00 | $11.40 | 522,200 | — | — |
| 1992-09-17 | $10.56 | $10.95 | 570,800 | — | — |
| 1992-09-16 | $10.69 | $11.08 | 386,200 | — | — |
| 1992-09-15 | $11.06 | $11.46 | 742,000 | — | — |
| 1992-09-14 | $10.94 | $11.33 | 553,800 | — | — |
| 1992-09-11 | $10.94 | $11.33 | 537,400 | — | — |
| 1992-09-10 | $10.50 | $10.88 | 236,600 | — | — |
| 1992-09-09 | $10.38 | $10.75 | 539,800 | — | — |
| 1992-09-08 | $10.44 | $10.82 | 370,000 | — | — |
| 1992-09-04 | $10.44 | $10.82 | 230,600 | — | — |
| 1992-09-03 | $10.56 | $10.95 | 421,600 | — | — |
| 1992-09-02 | $10.31 | $10.69 | 301,000 | — | — |
| 1992-09-01 | $10.31 | $10.69 | 296,800 | — | — |
| 1992-08-31 | $10.38 | $10.75 | 221,800 | — | — |
| 1992-08-28 | $10.56 | $10.95 | 149,400 | — | — |
| 1992-08-27 | $10.69 | $11.08 | 419,200 | — | — |
| 1992-08-26 | $10.00 | $10.36 | 573,400 | — | — |
| 1992-08-25 | $10.13 | $10.49 | 247,600 | — | — |
| 1992-08-24 | $10.25 | $10.62 | 155,000 | — | — |
| 1992-08-21 | $10.63 | $11.01 | 423,200 | — | — |
| 1992-08-20 | $10.56 | $10.95 | 609,600 | — | — |
| 1992-08-19 | $10.50 | $10.88 | 636,600 | — | — |
| 1992-08-18 | $11.19 | $11.59 | 200,600 | — | — |
| 1992-08-17 | $11.19 | $11.59 | 142,400 | — | — |
| 1992-08-14 | $11.13 | $11.53 | 112,600 | — | — |
| 1992-08-13 | $10.94 | $11.33 | 177,400 | — | — |
| 1992-08-12 | $11.13 | $11.53 | 138,400 | — | — |
| 1992-08-11 | $11.13 | $11.53 | 192,800 | — | — |
| 1992-08-10 | $11.19 | $11.59 | 306,200 | — | — |
| 1992-08-07 | $11.19 | $11.59 | 526,000 | — | — |
| 1992-08-06 | $10.81 | $11.21 | 866,600 | — | — |
| 1992-08-05 | $10.75 | $11.14 | 412,600 | — | — |
| 1992-08-04 | $10.69 | $11.08 | 3,180,600 | — | — |
| 1992-08-03 | $10.75 | $11.14 | 697,400 | — | — |
| 1992-07-31 | $10.13 | $10.49 | 194,800 | — | — |
| 1992-07-30 | $10.19 | $10.56 | 333,600 | — | — |
| 1992-07-29 | $10.38 | $10.75 | 411,200 | — | — |
| 1992-07-28 | $10.13 | $10.49 | 725,000 | — | — |
| 1992-07-27 | $10.19 | $10.56 | 570,600 | — | — |
| 1992-07-24 | $9.63 | $9.97 | 912,200 | — | — |
| 1992-07-23 | $9.56 | $9.91 | 435,800 | — | — |
| 1992-07-22 | $9.88 | $10.23 | 790,800 | — | — |
| 1992-07-21 | $10.69 | $11.08 | 377,200 | — | — |
| 1992-07-20 | $10.56 | $10.95 | 306,200 | — | — |
| 1992-07-17 | $10.56 | $10.95 | 675,600 | — | — |
| 1992-07-16 | $10.75 | $11.14 | 1,148,200 | — | — |
| 1992-07-15 | $10.06 | $10.43 | 411,200 | — | — |
| 1992-07-14 | $10.06 | $10.43 | 1,477,400 | — | — |
| 1992-07-13 | $9.81 | $10.17 | 283,800 | — | — |
| 1992-07-10 | $9.56 | $9.91 | 72,200 | — | — |
| 1992-07-09 | $9.56 | $9.91 | 76,600 | — | — |
| 1992-07-08 | $9.44 | $9.78 | 98,200 | — | — |
| 1992-07-07 | $9.69 | $10.04 | 247,800 | — | — |
| 1992-07-06 | $9.63 | $9.97 | 282,200 | — | — |
| 1992-07-02 | $9.69 | $10.04 | 424,600 | — | — |
| 1992-07-01 | $9.94 | $10.30 | 755,600 | — | — |
| 1992-06-30 | $9.44 | $9.78 | 284,600 | — | — |
| 1992-06-29 | $9.06 | $9.39 | 260,600 | — | — |
| 1992-06-26 | $9.00 | $9.33 | 85,800 | — | — |
| 1992-06-25 | $9.13 | $9.46 | 439,000 | — | — |
| 1992-06-24 | $9.19 | $9.52 | 310,400 | — | — |
| 1992-06-23 | $9.19 | $9.52 | 180,200 | — | — |
| 1992-06-22 | $9.00 | $9.33 | 77,800 | — | — |
| 1992-06-19 | $9.00 | $9.33 | 198,800 | — | — |
| 1992-06-18 | $8.94 | $9.26 | 383,600 | — | — |
| 1992-06-17 | $9.25 | $9.59 | 215,400 | — | — |
| 1992-06-16 | $9.25 | $9.59 | 207,800 | — | — |
| 1992-06-15 | $9.25 | $9.59 | 468,200 | — | — |
| 1992-06-12 | $9.38 | $9.72 | 164,800 | — | — |
| 1992-06-11 | $9.06 | $9.39 | 323,800 | — | — |
| 1992-06-10 | $9.13 | $9.46 | 292,200 | — | — |
| 1992-06-09 | $9.13 | $9.46 | 391,000 | — | — |
| 1992-06-08 | $9.50 | $9.84 | 312,400 | — | — |
| 1992-06-05 | $9.50 | $9.84 | 461,600 | — | — |
| 1992-06-04 | $9.56 | $9.91 | 757,600 | — | — |
| 1992-06-03 | $9.19 | $9.52 | 412,000 | — | — |
| 1992-06-02 | $9.00 | $9.33 | 515,400 | — | — |
| 1992-06-01 | $8.56 | $8.87 | 109,600 | — | — |
| 1992-05-29 | $8.69 | $9.00 | 333,400 | — | — |
| 1992-05-28 | $8.25 | $8.55 | 330,200 | — | — |
| 1992-05-27 | $8.00 | $8.29 | 209,800 | — | — |
| 1992-05-26 | $8.06 | $8.36 | 155,400 | — | — |
| 1992-05-22 | $8.06 | $8.36 | 78,600 | — | — |
| 1992-05-21 | $8.00 | $8.29 | 129,000 | — | — |
| 1992-05-20 | $8.31 | $8.61 | 75,200 | — | — |
| 1992-05-19 | $8.31 | $8.61 | 153,200 | — | — |
| 1992-05-18 | $8.38 | $8.68 | 42,600 | — | — |
| 1992-05-15 | $8.38 | $8.68 | 225,200 | — | — |
| 1992-05-14 | $8.56 | $8.87 | 376,200 | — | — |
| 1992-05-13 | $8.75 | $9.07 | 679,600 | — | — |
| 1992-05-12 | $8.69 | $9.00 | 148,400 | — | — |
| 1992-05-11 | $8.75 | $9.07 | 90,800 | — | — |
| 1992-05-08 | $8.63 | $8.94 | 123,600 | — | — |
| 1992-05-07 | $8.75 | $9.07 | 269,200 | — | — |
| 1992-05-06 | $8.56 | $8.87 | 170,600 | — | — |
| 1992-05-05 | $8.44 | $8.74 | 228,000 | — | — |
| 1992-05-04 | $8.25 | $8.55 | 88,400 | — | — |
| 1992-05-01 | $8.25 | $8.55 | 162,000 | — | — |
| 1992-04-30 | $8.31 | $8.61 | 378,600 | — | — |
| 1992-04-29 | $7.88 | $8.16 | 324,400 | — | — |
| 1992-04-28 | $7.69 | $7.97 | 122,800 | — | — |
| 1992-04-27 | $7.81 | $8.10 | 249,400 | — | — |
| 1992-04-24 | $8.00 | $8.29 | 279,000 | — | — |
| 1992-04-23 | $7.81 | $8.10 | 216,200 | — | — |
| 1992-04-22 | $7.94 | $8.23 | 130,600 | — | — |
| 1992-04-21 | $7.88 | $8.16 | 247,800 | — | — |
| 1992-04-20 | $7.81 | $8.10 | 288,600 | — | — |
| 1992-04-16 | $8.00 | $8.29 | 248,800 | — | — |
| 1992-04-15 | $8.06 | $8.36 | 275,400 | — | — |
| 1992-04-14 | $7.88 | $8.16 | 502,600 | — | — |
| 1992-04-13 | $7.94 | $8.23 | 1,265,800 | — | — |
| 1992-04-10 | $7.88 | $8.16 | 2,929,000 | — | — |
| 1992-04-09 | $7.81 | $8.10 | 450,600 | — | — |
| 1992-04-08 | $7.81 | $8.10 | 399,400 | — | — |
| 1992-04-07 | $8.19 | $8.48 | 166,000 | — | — |
| 1992-04-06 | $8.56 | $8.87 | 178,600 | — | — |
| 1992-04-03 | $8.31 | $8.61 | 193,600 | — | — |
| 1992-04-02 | $8.69 | $9.00 | 277,000 | — | — |
| 1992-04-01 | $9.06 | $9.39 | 479,200 | — | — |
| 1992-03-31 | $8.25 | $8.55 | 192,000 | — | — |
| 1992-03-30 | $7.88 | $8.16 | 177,000 | — | — |
| 1992-03-27 | $7.81 | $8.10 | 91,800 | — | — |
| 1992-03-26 | $8.00 | $8.29 | 181,800 | — | — |
| 1992-03-25 | $8.25 | $8.55 | 91,200 | — | — |
| 1992-03-24 | $8.38 | $8.68 | 118,600 | — | — |
| 1992-03-23 | $8.63 | $8.94 | 336,400 | — | — |
| 1992-03-20 | $8.63 | $8.94 | 302,000 | — | — |
| 1992-03-19 | $8.00 | $8.29 | 62,000 | — | — |
| 1992-03-18 | $7.88 | $8.16 | 44,000 | — | — |
| 1992-03-17 | $7.75 | $8.03 | 35,400 | — | — |
| 1992-03-16 | $7.75 | $8.03 | 38,800 | — | — |
| 1992-03-13 | $7.75 | $8.03 | 41,000 | — | — |
| 1992-03-12 | $7.56 | $7.84 | 154,400 | — | — |
| 1992-03-11 | $7.63 | $7.90 | 108,400 | — | — |
| 1992-03-10 | $7.88 | $8.16 | 117,600 | — | — |
| 1992-03-09 | $7.81 | $8.10 | 94,400 | — | — |
| 1992-03-06 | $7.94 | $8.23 | 60,000 | — | — |
| 1992-03-05 | $8.00 | $8.29 | 53,200 | — | — |
| 1992-03-04 | $8.00 | $8.29 | 126,400 | — | — |
| 1992-03-03 | $7.94 | $8.23 | 160,800 | — | — |
| 1992-03-02 | $8.25 | $8.55 | 101,000 | — | — |
| 1992-02-28 | $8.69 | $9.00 | 225,400 | — | — |
| 1992-02-27 | $8.25 | $8.55 | 351,200 | — | — |
| 1992-02-26 | $7.63 | $7.90 | 574,000 | — | — |
| 1992-02-25 | $7.31 | $7.58 | 175,800 | — | — |
| 1992-02-24 | $7.63 | $7.90 | 90,200 | — | — |
| 1992-02-21 | $7.81 | $8.10 | 165,000 | — | — |
| 1992-02-20 | $7.94 | $8.23 | 76,200 | — | — |
| 1992-02-19 | $7.94 | $8.23 | 23,600 | — | — |
| 1992-02-18 | $7.94 | $8.23 | 121,800 | — | — |
| 1992-02-14 | $7.94 | $8.23 | 119,800 | — | — |
| 1992-02-13 | $8.25 | $8.55 | 172,000 | — | — |
| 1992-02-12 | $8.63 | $8.94 | 144,800 | — | — |
| 1992-02-11 | $8.44 | $8.74 | 148,000 | — | — |
| 1992-02-10 | $8.31 | $8.61 | 111,600 | — | — |
| 1992-02-07 | $8.31 | $8.61 | 241,000 | — | — |
| 1992-02-06 | $8.56 | $8.87 | 137,200 | — | — |
| 1992-02-05 | $8.63 | $8.94 | 192,800 | — | — |
| 1992-02-04 | $8.38 | $8.68 | 127,600 | — | — |
| 1992-02-03 | $8.06 | $8.36 | 41,800 | — | — |
| 1992-01-31 | $8.06 | $8.36 | 103,200 | — | — |
| 1992-01-30 | $8.13 | $8.42 | 137,400 | — | — |
| 1992-01-29 | $8.00 | $8.29 | 77,600 | — | — |
| 1992-01-28 | $8.38 | $8.68 | 59,800 | — | — |
| 1992-01-27 | $8.50 | $8.81 | 82,000 | — | — |
| 1992-01-24 | $8.69 | $9.00 | 33,000 | — | — |
| 1992-01-23 | $8.75 | $9.07 | 52,000 | — | — |
| 1992-01-22 | $8.75 | $9.07 | 45,400 | — | — |
| 1992-01-21 | $8.81 | $9.13 | 182,400 | — | — |
| 1992-01-20 | $8.75 | $9.07 | 67,600 | — | — |
| 1992-01-17 | $8.69 | $9.00 | 150,800 | — | — |
| 1992-01-16 | $9.13 | $9.46 | 226,200 | — | — |
| 1992-01-15 | $8.81 | $9.13 | 443,000 | — | — |
| 1992-01-14 | $8.50 | $8.81 | 287,800 | — | — |
| 1992-01-13 | $8.06 | $8.36 | 81,800 | — | — |
| 1992-01-10 | $8.06 | $8.36 | 222,200 | — | — |
| 1992-01-09 | $8.00 | $8.29 | 178,800 | — | — |
| 1992-01-08 | $8.13 | $8.42 | 207,400 | — | — |
| 1992-01-07 | $7.50 | $7.77 | 97,600 | — | — |
| 1992-01-06 | $7.63 | $7.90 | 127,600 | — | — |
| 1992-01-03 | $8.13 | $8.42 | 160,800 | — | — |
| 1992-01-02 | $7.81 | $8.10 | 85,800 | — | — |