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
- 1978-01-03 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 | $10.63 | $23.43 | 186,900 | — | — |
| 1992-12-30 | $10.54 | $23.25 | 244,800 | — | — |
| 1992-12-29 | $10.33 | $22.79 | 300,300 | — | — |
| 1992-12-28 | $10.46 | $23.07 | 156,600 | — | — |
| 1992-12-24 | $10.54 | $23.25 | 85,500 | — | — |
| 1992-12-23 | $10.54 | $23.25 | 147,300 | — | — |
| 1992-12-22 | $10.54 | $23.25 | 174,000 | — | — |
| 1992-12-21 | $10.63 | $23.43 | 198,600 | — | — |
| 1992-12-18 | $10.92 | $24.08 | 169,200 | — | — |
| 1992-12-17 | $11.00 | $24.26 | 257,700 | — | — |
| 1992-12-16 | $10.96 | $24.17 | 303,300 | — | — |
| 1992-12-15 | $10.50 | $23.16 | 218,700 | — | — |
| 1992-12-14 | $10.58 | $23.34 | 230,400 | — | — |
| 1992-12-11 | $10.88 | $23.98 | 102,900 | — | — |
| 1992-12-10 | $10.88 | $23.98 | 151,200 | — | — |
| 1992-12-09 | $10.67 | $23.52 | 178,200 | — | — |
| 1992-12-08 | $10.96 | $24.17 | 95,700 | — | — |
| 1992-12-07 | $11.13 | $24.54 | 138,300 | — | — |
| 1992-12-04 | $11.25 | $24.81 | 93,300 | — | — |
| 1992-12-03 | $11.25 | $24.81 | 126,000 | — | — |
| 1992-12-02 | $11.33 | $24.99 | 354,000 | — | — |
| 1992-12-01 | $10.92 | $24.08 | 184,500 | — | — |
| 1992-11-30 | $10.79 | $23.80 | 228,900 | — | — |
| 1992-11-27 | $10.50 | $23.16 | 164,400 | — | — |
| 1992-11-25 | $10.25 | $22.61 | 144,000 | — | — |
| 1992-11-24 | $10.25 | $22.61 | 119,700 | — | — |
| 1992-11-23 | $10.25 | $22.61 | 122,100 | — | — |
| 1992-11-20 | $10.38 | $22.88 | 77,100 | — | — |
| 1992-11-19 | $10.42 | $22.97 | 88,200 | — | — |
| 1992-11-18 | $10.50 | $23.16 | 104,400 | — | — |
| 1992-11-17 | $10.54 | $23.25 | 88,500 | — | — |
| 1992-11-16 | $10.58 | $23.34 | 69,600 | — | — |
| 1992-11-13 | $10.75 | $23.71 | 209,700 | — | — |
| 1992-11-12 | $10.58 | $23.34 | 156,600 | — | — |
| 1992-11-11 | $10.75 | $23.34 | 136,800 | — | — |
| 1992-11-10 | $10.54 | $22.89 | 241,800 | — | — |
| 1992-11-09 | $10.79 | $23.43 | 100,800 | — | — |
| 1992-11-06 | $11.13 | $24.16 | 132,600 | — | — |
| 1992-11-05 | $11.29 | $24.52 | 568,800 | — | — |
| 1992-11-04 | $11.00 | $23.88 | 345,000 | — | — |
| 1992-11-03 | $10.96 | $23.79 | 478,800 | — | — |
| 1992-11-02 | $10.46 | $22.71 | 103,800 | — | — |
| 1992-10-30 | $10.46 | $22.71 | 157,500 | — | — |
| 1992-10-29 | $10.33 | $22.44 | 247,500 | — | — |
| 1992-10-28 | $10.25 | $22.26 | 452,700 | — | — |
| 1992-10-27 | $10.33 | $22.44 | 315,000 | — | — |
| 1992-10-26 | $10.83 | $23.52 | 221,100 | — | — |
| 1992-10-23 | $11.13 | $24.16 | 229,500 | — | — |
| 1992-10-22 | $11.29 | $24.52 | 82,800 | — | — |
| 1992-10-21 | $11.38 | $24.70 | 135,900 | — | — |
| 1992-10-20 | $11.42 | $24.79 | 108,300 | — | — |
| 1992-10-19 | $11.25 | $24.43 | 123,600 | — | — |
| 1992-10-16 | $11.38 | $24.70 | 129,900 | — | — |
| 1992-10-15 | $11.25 | $24.43 | 118,500 | — | — |
| 1992-10-14 | $11.17 | $24.25 | 87,600 | — | — |
| 1992-10-13 | $11.25 | $24.43 | 123,600 | — | — |
| 1992-10-12 | $11.38 | $24.70 | 131,700 | — | — |
| 1992-10-09 | $11.54 | $25.06 | 132,900 | — | — |
| 1992-10-08 | $11.54 | $25.06 | 55,200 | — | — |
| 1992-10-07 | $11.58 | $25.15 | 79,800 | — | — |
| 1992-10-06 | $11.58 | $25.15 | 78,000 | — | — |
| 1992-10-05 | $11.50 | $24.97 | 241,500 | — | — |
| 1992-10-02 | $11.42 | $24.79 | 85,800 | — | — |
| 1992-10-01 | $11.50 | $24.97 | 126,900 | — | — |
| 1992-09-30 | $11.54 | $25.06 | 118,500 | — | — |
| 1992-09-29 | $11.67 | $25.33 | 92,100 | — | — |
| 1992-09-28 | $11.67 | $25.33 | 106,800 | — | — |
| 1992-09-25 | $11.75 | $25.51 | 65,100 | — | — |
| 1992-09-24 | $11.83 | $25.69 | 222,600 | — | — |
| 1992-09-23 | $11.92 | $25.87 | 167,100 | — | — |
| 1992-09-22 | $12.00 | $26.05 | 127,500 | — | — |
| 1992-09-21 | $11.96 | $25.96 | 114,900 | — | — |
| 1992-09-18 | $12.04 | $26.15 | 376,500 | — | — |
| 1992-09-17 | $11.92 | $25.87 | 155,700 | — | — |
| 1992-09-16 | $12.17 | $26.42 | 303,000 | — | — |
| 1992-09-15 | $11.83 | $25.69 | 176,100 | — | — |
| 1992-09-14 | $11.83 | $25.69 | 318,300 | — | — |
| 1992-09-11 | $11.33 | $24.61 | 191,100 | — | — |
| 1992-09-10 | $11.54 | $25.06 | 312,900 | — | — |
| 1992-09-09 | $11.67 | $25.33 | 181,500 | — | — |
| 1992-09-08 | $11.79 | $25.60 | 135,300 | — | — |
| 1992-09-04 | $12.08 | $26.24 | 98,700 | — | — |
| 1992-09-03 | $12.13 | $26.33 | 110,400 | — | — |
| 1992-09-02 | $12.08 | $26.24 | 51,900 | — | — |
| 1992-09-01 | $12.17 | $26.42 | 81,000 | — | — |
| 1992-08-31 | $12.29 | $26.69 | 150,000 | — | — |
| 1992-08-28 | $12.29 | $26.69 | 72,900 | — | — |
| 1992-08-27 | $12.25 | $26.60 | 77,400 | — | — |
| 1992-08-26 | $12.04 | $26.15 | 72,900 | — | — |
| 1992-08-25 | $12.25 | $26.60 | 123,000 | — | — |
| 1992-08-24 | $12.29 | $26.69 | 197,100 | — | — |
| 1992-08-21 | $12.08 | $26.24 | 231,300 | — | — |
| 1992-08-20 | $11.92 | $25.87 | 161,400 | — | — |
| 1992-08-19 | $12.21 | $26.51 | 126,600 | — | — |
| 1992-08-18 | $12.04 | $26.15 | 351,300 | — | — |
| 1992-08-17 | $12.38 | $26.87 | 281,100 | — | — |
| 1992-08-14 | $12.46 | $27.05 | 163,500 | — | — |
| 1992-08-13 | $12.71 | $27.23 | 245,400 | — | — |
| 1992-08-12 | $12.63 | $27.05 | 317,400 | — | — |
| 1992-08-11 | $12.92 | $27.68 | 271,800 | — | — |
| 1992-08-10 | $13.21 | $28.30 | 78,300 | — | — |
| 1992-08-07 | $13.33 | $28.57 | 185,100 | — | — |
| 1992-08-06 | $13.25 | $28.39 | 218,400 | — | — |
| 1992-08-05 | $12.92 | $27.68 | 209,700 | — | — |
| 1992-08-04 | $13.13 | $28.12 | 178,500 | — | — |
| 1992-08-03 | $13.17 | $28.21 | 72,000 | — | — |
| 1992-07-31 | $13.38 | $28.66 | 64,200 | — | — |
| 1992-07-30 | $13.29 | $28.48 | 156,600 | — | — |
| 1992-07-29 | $13.17 | $28.21 | 171,300 | — | — |
| 1992-07-28 | $13.38 | $28.66 | 121,800 | — | — |
| 1992-07-27 | $13.25 | $28.39 | 156,000 | — | — |
| 1992-07-24 | $13.46 | $28.84 | 258,900 | — | — |
| 1992-07-23 | $13.75 | $29.46 | 50,100 | — | — |
| 1992-07-22 | $13.96 | $29.91 | 112,500 | — | — |
| 1992-07-21 | $13.83 | $29.64 | 183,900 | — | — |
| 1992-07-20 | $14.04 | $30.09 | 366,600 | — | — |
| 1992-07-17 | $13.96 | $29.91 | 524,400 | — | — |
| 1992-07-16 | $13.83 | $29.64 | 140,700 | — | — |
| 1992-07-15 | $13.96 | $29.91 | 174,900 | — | — |
| 1992-07-14 | $13.83 | $29.64 | 120,900 | — | — |
| 1992-07-13 | $13.67 | $29.28 | 13,200 | — | — |
| 1992-07-10 | $13.67 | $29.28 | 56,100 | — | — |
| 1992-07-09 | $13.71 | $29.37 | 32,700 | — | — |
| 1992-07-08 | $13.71 | $29.37 | 69,900 | — | — |
| 1992-07-07 | $13.83 | $29.64 | 193,800 | — | — |
| 1992-07-06 | $13.79 | $29.55 | 133,200 | — | — |
| 1992-07-02 | $13.58 | $29.11 | 156,000 | — | — |
| 1992-07-01 | $13.29 | $28.48 | 99,000 | — | — |
| 1992-06-30 | $13.33 | $28.57 | 97,200 | — | — |
| 1992-06-29 | $13.33 | $28.57 | 232,500 | — | — |
| 1992-06-26 | $13.25 | $28.39 | 371,100 | — | — |
| 1992-06-25 | $12.92 | $27.68 | 972,300 | — | — |
| 1992-06-24 | $13.29 | $28.48 | 383,400 | — | — |
| 1992-06-23 | $13.46 | $28.84 | 202,800 | — | — |
| 1992-06-22 | $13.67 | $29.28 | 1,058,100 | — | — |
| 1992-06-19 | $14.29 | $30.62 | 173,700 | — | — |
| 1992-06-18 | $14.75 | $31.61 | 186,600 | — | — |
| 1992-06-17 | $14.63 | $31.34 | 113,700 | — | — |
| 1992-06-16 | $14.83 | $31.78 | 172,800 | — | — |
| 1992-06-15 | $14.96 | $32.05 | 277,200 | — | — |
| 1992-06-12 | $15.08 | $32.32 | 550,800 | — | — |
| 1992-06-11 | $15.00 | $32.14 | 311,700 | — | — |
| 1992-06-10 | $14.63 | $31.34 | 169,500 | — | — |
| 1992-06-09 | $14.75 | $31.61 | 288,900 | — | — |
| 1992-06-08 | $14.50 | $31.07 | 150,900 | — | — |
| 1992-06-05 | $14.42 | $30.89 | 120,900 | — | — |
| 1992-06-04 | $14.50 | $31.07 | 92,700 | — | — |
| 1992-06-03 | $14.63 | $31.34 | 205,200 | — | — |
| 1992-06-02 | $14.88 | $31.87 | 323,100 | — | — |
| 1992-06-01 | $15.00 | $32.14 | 151,800 | — | — |
| 1992-05-29 | $15.00 | $32.14 | 156,600 | — | — |
| 1992-05-28 | $15.00 | $32.14 | 98,700 | — | — |
| 1992-05-27 | $15.21 | $32.59 | 561,900 | — | — |
| 1992-05-26 | $15.17 | $32.50 | 177,000 | — | — |
| 1992-05-22 | $14.92 | $31.96 | 88,800 | — | — |
| 1992-05-21 | $14.71 | $31.52 | 108,600 | — | — |
| 1992-05-20 | $14.88 | $31.52 | 53,100 | — | — |
| 1992-05-19 | $14.83 | $31.43 | 146,100 | — | — |
| 1992-05-18 | $14.83 | $31.43 | 152,100 | — | — |
| 1992-05-15 | $14.96 | $31.69 | 525,300 | — | — |
| 1992-05-14 | $14.96 | $31.69 | 626,400 | — | — |
| 1992-05-13 | $14.29 | $30.28 | 197,400 | — | — |
| 1992-05-12 | $14.17 | $30.02 | 112,500 | — | — |
| 1992-05-11 | $14.17 | $30.02 | 151,200 | — | — |
| 1992-05-08 | $14.33 | $30.37 | 154,200 | — | — |
| 1992-05-07 | $14.21 | $30.10 | 129,000 | — | — |
| 1992-05-06 | $14.42 | $30.55 | 210,900 | — | — |
| 1992-05-05 | $14.63 | $30.99 | 374,700 | — | — |
| 1992-05-04 | $14.08 | $29.84 | 113,400 | — | — |
| 1992-05-01 | $14.25 | $30.19 | 212,100 | — | — |
| 1992-04-30 | $13.92 | $29.49 | 387,300 | — | — |
| 1992-04-29 | $13.67 | $28.96 | 195,600 | — | — |
| 1992-04-28 | $13.79 | $29.22 | 127,200 | — | — |
| 1992-04-27 | $13.88 | $29.40 | 80,700 | — | — |
| 1992-04-24 | $13.92 | $29.49 | 142,500 | — | — |
| 1992-04-23 | $14.00 | $29.66 | 75,000 | — | — |
| 1992-04-22 | $14.04 | $29.75 | 161,700 | — | — |
| 1992-04-21 | $14.25 | $30.19 | 241,200 | — | — |
| 1992-04-20 | $14.00 | $29.66 | 140,400 | — | — |
| 1992-04-16 | $13.79 | $29.22 | 323,700 | — | — |
| 1992-04-15 | $13.79 | $29.22 | 333,600 | — | — |
| 1992-04-14 | $14.54 | $30.81 | 107,700 | — | — |
| 1992-04-13 | $14.63 | $30.99 | 140,400 | — | — |
| 1992-04-10 | $14.79 | $31.34 | 155,700 | — | — |
| 1992-04-09 | $14.67 | $31.08 | 217,200 | — | — |
| 1992-04-08 | $14.38 | $30.46 | 128,700 | — | — |
| 1992-04-07 | $14.67 | $31.08 | 109,200 | — | — |
| 1992-04-06 | $14.92 | $31.60 | 68,100 | — | — |
| 1992-04-03 | $15.04 | $31.87 | 48,900 | — | — |
| 1992-04-02 | $15.04 | $31.87 | 73,200 | — | — |
| 1992-04-01 | $15.00 | $31.78 | 101,100 | — | — |
| 1992-03-31 | $15.04 | $31.87 | 122,400 | — | — |
| 1992-03-30 | $15.00 | $31.78 | 48,900 | — | — |
| 1992-03-27 | $15.00 | $31.78 | 53,700 | — | — |
| 1992-03-26 | $14.92 | $31.60 | 69,000 | — | — |
| 1992-03-25 | $14.88 | $31.52 | 155,400 | — | — |
| 1992-03-24 | $14.83 | $31.43 | 114,600 | — | — |
| 1992-03-23 | $14.92 | $31.60 | 53,400 | — | — |
| 1992-03-20 | $15.00 | $31.78 | 54,900 | — | — |
| 1992-03-19 | $15.08 | $31.96 | 174,300 | — | — |
| 1992-03-18 | $15.04 | $31.87 | 122,100 | — | — |
| 1992-03-17 | $14.96 | $31.69 | 184,200 | — | — |
| 1992-03-16 | $14.88 | $31.52 | 324,000 | — | — |
| 1992-03-13 | $15.08 | $31.96 | 268,500 | — | — |
| 1992-03-12 | $15.04 | $31.87 | 245,400 | — | — |
| 1992-03-11 | $15.50 | $32.84 | 220,200 | — | — |
| 1992-03-10 | $15.33 | $32.49 | 159,900 | — | — |
| 1992-03-09 | $15.17 | $32.13 | 102,300 | — | — |
| 1992-03-06 | $15.38 | $32.58 | 158,100 | — | — |
| 1992-03-05 | $15.58 | $33.02 | 132,900 | — | — |
| 1992-03-04 | $15.54 | $32.93 | 293,700 | — | — |
| 1992-03-03 | $15.79 | $33.46 | 80,100 | — | — |
| 1992-03-02 | $15.96 | $33.81 | 146,100 | — | — |
| 1992-02-28 | $16.00 | $33.90 | 87,000 | — | — |
| 1992-02-27 | $16.04 | $33.99 | 199,200 | — | — |
| 1992-02-26 | $15.67 | $33.19 | 137,400 | — | — |
| 1992-02-25 | $15.79 | $33.46 | 115,500 | — | — |
| 1992-02-24 | $15.83 | $33.55 | 294,000 | — | — |
| 1992-02-21 | $16.08 | $34.08 | 311,700 | — | — |
| 1992-02-20 | $16.67 | $35.31 | 113,700 | — | — |
| 1992-02-19 | $16.67 | $35.31 | 94,200 | — | — |
| 1992-02-18 | $16.50 | $34.96 | 140,100 | — | — |
| 1992-02-14 | $16.50 | $34.96 | 254,400 | — | — |
| 1992-02-13 | $16.67 | $34.96 | 332,700 | — | — |
| 1992-02-12 | $16.88 | $35.40 | 206,700 | — | — |
| 1992-02-11 | $16.54 | $34.70 | 206,700 | — | — |
| 1992-02-10 | $16.67 | $34.96 | 214,500 | — | — |
| 1992-02-07 | $16.75 | $35.13 | 610,200 | — | — |
| 1992-02-06 | $17.71 | $37.14 | 240,900 | — | — |
| 1992-02-05 | $17.63 | $36.97 | 250,800 | — | — |
| 1992-02-04 | $17.38 | $36.45 | 197,700 | — | — |
| 1992-02-03 | $17.38 | $36.45 | 207,600 | — | — |
| 1992-01-31 | $17.29 | $36.27 | 232,200 | — | — |
| 1992-01-30 | $16.92 | $35.48 | 171,900 | — | — |
| 1992-01-29 | $17.13 | $35.92 | 305,700 | — | — |
| 1992-01-28 | $17.25 | $36.18 | 121,500 | — | — |
| 1992-01-27 | $17.42 | $36.53 | 201,900 | — | — |
| 1992-01-24 | $17.21 | $36.10 | 223,800 | — | — |
| 1992-01-23 | $17.17 | $36.01 | 243,000 | — | — |
| 1992-01-22 | $17.46 | $36.62 | 459,900 | — | — |
| 1992-01-21 | $17.38 | $36.45 | 267,300 | — | — |
| 1992-01-20 | $17.58 | $36.88 | 466,500 | — | — |
| 1992-01-17 | $17.04 | $35.75 | 507,300 | — | — |
| 1992-01-16 | $17.21 | $36.10 | 462,300 | — | — |
| 1992-01-15 | $16.83 | $35.31 | 291,900 | — | — |
| 1992-01-14 | $16.67 | $34.96 | 199,800 | — | — |
| 1992-01-13 | $16.38 | $34.35 | 233,400 | — | — |
| 1992-01-10 | $16.29 | $34.17 | 304,800 | — | — |
| 1992-01-09 | $16.71 | $35.05 | 1,010,400 | — | — |
| 1992-01-08 | $15.79 | $33.12 | 149,400 | — | — |
| 1992-01-07 | $15.67 | $32.86 | 117,600 | — | — |
| 1992-01-06 | $15.75 | $33.04 | 172,500 | — | — |
| 1992-01-03 | $15.71 | $32.95 | 163,800 | — | — |
| 1992-01-02 | $15.58 | $32.69 | 231,000 | — | — |