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
- 1983-12-28 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 | $15.67 | $19.68 | 4,050 | — | — |
| 1992-12-30 | $15.58 | $19.57 | 4,200 | — | — |
| 1992-12-29 | $15.58 | $19.57 | 5,550 | — | — |
| 1992-12-28 | $15.58 | $19.57 | 5,100 | — | — |
| 1992-12-24 | $15.50 | $19.47 | 18,450 | — | — |
| 1992-12-23 | $15.75 | $19.78 | 5,250 | — | — |
| 1992-12-22 | $15.83 | $19.89 | 3,000 | — | — |
| 1992-12-21 | $15.75 | $19.78 | 7,950 | — | — |
| 1992-12-18 | $15.50 | $19.47 | 11,700 | — | — |
| 1992-12-17 | $15.17 | $19.05 | 20,700 | — | — |
| 1992-12-16 | $15.17 | $19.05 | 1,650 | — | — |
| 1992-12-15 | $15.00 | $18.84 | 84,900 | — | — |
| 1992-12-14 | $14.92 | $18.73 | 5,700 | — | — |
| 1992-12-11 | $15.08 | $18.94 | 6,450 | — | — |
| 1992-12-10 | $15.08 | $18.94 | 11,250 | — | — |
| 1992-12-09 | $14.92 | $18.73 | 24,000 | — | — |
| 1992-12-08 | $14.50 | $18.21 | 41,100 | — | — |
| 1992-12-07 | $14.92 | $18.73 | 7,950 | — | — |
| 1992-12-04 | $15.25 | $19.15 | 10,350 | — | — |
| 1992-12-03 | $15.33 | $19.26 | 13,050 | — | — |
| 1992-12-02 | $15.25 | $19.15 | 7,200 | — | — |
| 1992-12-01 | $15.58 | $19.57 | 750 | — | — |
| 1992-11-30 | $15.50 | $19.47 | 5,700 | — | — |
| 1992-11-27 | $15.50 | $19.47 | 7,050 | — | — |
| 1992-11-25 | $15.67 | $19.68 | 12,450 | — | — |
| 1992-11-24 | $15.25 | $19.15 | 3,750 | — | — |
| 1992-11-23 | $15.25 | $19.15 | 1,800 | — | — |
| 1992-11-20 | $15.25 | $19.15 | 1,200 | — | — |
| 1992-11-19 | $15.25 | $19.15 | 5,850 | — | — |
| 1992-11-18 | $15.50 | $19.20 | 8,850 | — | — |
| 1992-11-17 | $15.33 | $18.99 | 3,150 | — | — |
| 1992-11-16 | $15.17 | $18.79 | 7,200 | — | — |
| 1992-11-13 | $15.50 | $19.20 | 3,300 | — | — |
| 1992-11-12 | $15.50 | $19.20 | 8,850 | — | — |
| 1992-11-11 | $15.42 | $19.10 | 6,900 | — | — |
| 1992-11-10 | $15.33 | $18.99 | 4,350 | — | — |
| 1992-11-09 | $15.33 | $18.99 | 17,700 | — | — |
| 1992-11-06 | $15.58 | $19.30 | 6,150 | — | — |
| 1992-11-05 | $15.83 | $19.61 | 12,000 | — | — |
| 1992-11-04 | $15.17 | $18.79 | 17,550 | — | — |
| 1992-11-03 | $15.00 | $18.58 | 5,700 | — | — |
| 1992-11-02 | $15.00 | $18.58 | 22,950 | — | — |
| 1992-10-30 | $14.83 | $18.37 | 3,450 | — | — |
| 1992-10-29 | $14.83 | $18.37 | 750 | — | — |
| 1992-10-28 | $14.92 | $18.48 | 4,650 | — | — |
| 1992-10-27 | $14.83 | $18.37 | 3,900 | — | — |
| 1992-10-26 | $14.92 | $18.48 | 8,250 | — | — |
| 1992-10-23 | $14.83 | $18.37 | 1,050 | — | — |
| 1992-10-22 | $14.83 | $18.37 | 900 | — | — |
| 1992-10-21 | $15.17 | $18.79 | 15,900 | — | — |
| 1992-10-20 | $15.25 | $18.89 | 8,700 | — | — |
| 1992-10-19 | $14.83 | $18.37 | 5,100 | — | — |
| 1992-10-16 | $14.92 | $18.48 | 2,550 | — | — |
| 1992-10-15 | $14.92 | $18.48 | 900 | — | — |
| 1992-10-14 | $14.75 | $18.27 | 1,800 | — | — |
| 1992-10-13 | $14.75 | $18.27 | 8,700 | — | — |
| 1992-10-12 | $14.67 | $18.17 | 750 | — | — |
| 1992-10-09 | $14.75 | $18.27 | 1,350 | — | — |
| 1992-10-08 | $14.50 | $17.96 | 150 | — | — |
| 1992-10-07 | $14.67 | $18.17 | 1,950 | — | — |
| 1992-10-06 | $14.58 | $18.06 | 1,800 | — | — |
| 1992-10-05 | $14.50 | $17.96 | 3,000 | — | — |
| 1992-10-02 | $14.83 | $18.37 | 2,700 | — | — |
| 1992-10-01 | $14.83 | $18.37 | 1,650 | — | — |
| 1992-09-30 | $14.92 | $18.48 | 8,100 | — | — |
| 1992-09-29 | $14.83 | $18.37 | 19,800 | — | — |
| 1992-09-28 | $14.83 | $18.37 | 1,950 | — | — |
| 1992-09-25 | $14.92 | $18.48 | 1,200 | — | — |
| 1992-09-24 | $14.75 | $18.27 | 2,550 | — | — |
| 1992-09-23 | $14.75 | $18.27 | 900 | — | — |
| 1992-09-22 | $14.75 | $18.27 | 15,900 | — | — |
| 1992-09-21 | $14.92 | $18.48 | 3,150 | — | — |
| 1992-09-18 | $15.00 | $18.58 | 4,350 | — | — |
| 1992-09-17 | $14.67 | $18.17 | 10,350 | — | — |
| 1992-09-16 | $14.83 | $18.37 | 9,600 | — | — |
| 1992-09-15 | $15.17 | $18.79 | 9,300 | — | — |
| 1992-09-14 | $15.08 | $18.68 | 4,050 | — | — |
| 1992-09-11 | $15.00 | $18.58 | 5,400 | — | — |
| 1992-09-10 | $15.00 | $18.58 | 1,200 | — | — |
| 1992-09-09 | $15.17 | $18.79 | 10,050 | — | — |
| 1992-09-08 | $15.08 | $18.68 | 1,050 | — | — |
| 1992-09-04 | $15.08 | $18.68 | 3,450 | — | — |
| 1992-09-03 | $15.00 | $18.58 | 1,200 | — | — |
| 1992-09-02 | $15.08 | $18.68 | 3,600 | — | — |
| 1992-09-01 | $15.08 | $18.68 | 9,750 | — | — |
| 1992-08-31 | $15.17 | $18.79 | 7,350 | — | — |
| 1992-08-28 | $14.67 | $18.17 | 20,100 | — | — |
| 1992-08-27 | $14.58 | $18.06 | 4,200 | — | — |
| 1992-08-26 | $14.42 | $17.86 | 33,600 | — | — |
| 1992-08-25 | $14.42 | $17.86 | 8,100 | — | — |
| 1992-08-24 | $14.58 | $18.06 | 5,400 | — | — |
| 1992-08-21 | $14.58 | $18.06 | 4,650 | — | — |
| 1992-08-20 | $14.58 | $18.06 | 910,050 | — | — |
| 1992-08-19 | $14.50 | $17.96 | 24,150 | — | — |
| 1992-08-18 | $14.58 | $17.81 | 4,950 | — | — |
| 1992-08-17 | $14.50 | $17.71 | 6,750 | — | — |
| 1992-08-14 | $14.25 | $17.40 | 20,700 | — | — |
| 1992-08-13 | $13.75 | $16.79 | 5,550 | — | — |
| 1992-08-12 | $13.75 | $16.79 | 3,300 | — | — |
| 1992-08-11 | $13.83 | $16.89 | 6,000 | — | — |
| 1992-08-10 | $13.67 | $16.69 | 9,450 | — | — |
| 1992-08-07 | $13.75 | $16.79 | 4,650 | — | — |
| 1992-08-06 | $13.58 | $16.59 | 4,950 | — | — |
| 1992-08-05 | $13.67 | $16.69 | 1,950 | — | — |
| 1992-08-04 | $13.58 | $16.59 | 6,600 | — | — |
| 1992-08-03 | $13.58 | $16.59 | 4,050 | — | — |
| 1992-07-31 | $13.58 | $16.59 | 5,100 | — | — |
| 1992-07-30 | $13.58 | $16.59 | 4,650 | — | — |
| 1992-07-29 | $13.58 | $16.59 | 3,000 | — | — |
| 1992-07-28 | $13.58 | $16.59 | 16,500 | — | — |
| 1992-07-27 | $13.42 | $16.38 | 4,200 | — | — |
| 1992-07-24 | $13.33 | $16.28 | 12,600 | — | — |
| 1992-07-23 | $13.75 | $16.79 | 1,350 | — | — |
| 1992-07-22 | $13.67 | $16.69 | 1,800 | — | — |
| 1992-07-21 | $13.75 | $16.79 | 2,250 | — | — |
| 1992-07-20 | $13.67 | $16.69 | 1,800 | — | — |
| 1992-07-17 | $13.75 | $16.79 | 2,100 | — | — |
| 1992-07-16 | $13.75 | $16.79 | 1,350 | — | — |
| 1992-07-15 | $13.67 | $16.69 | 8,250 | — | — |
| 1992-07-14 | $13.42 | $16.38 | 6,300 | — | — |
| 1992-07-13 | $13.25 | $16.18 | 12,000 | — | — |
| 1992-07-10 | $13.25 | $16.18 | 4,500 | — | — |
| 1992-07-09 | $13.17 | $16.08 | 9,300 | — | — |
| 1992-07-08 | $13.25 | $16.18 | 4,950 | — | — |
| 1992-07-07 | $13.25 | $16.18 | 750 | — | — |
| 1992-07-06 | $13.17 | $16.08 | 5,100 | — | — |
| 1992-07-02 | $13.25 | $16.18 | 1,950 | — | — |
| 1992-07-01 | $13.00 | $15.87 | 3,900 | — | — |
| 1992-06-30 | $13.00 | $15.87 | 4,050 | — | — |
| 1992-06-29 | $13.00 | $15.87 | 3,000 | — | — |
| 1992-06-26 | $12.92 | $15.77 | 4,800 | — | — |
| 1992-06-25 | $12.67 | $15.47 | 45,450 | — | — |
| 1992-06-24 | $13.00 | $15.87 | 16,950 | — | — |
| 1992-06-23 | $13.25 | $16.18 | 30,300 | — | — |
| 1992-06-22 | $13.42 | $16.38 | 4,050 | — | — |
| 1992-06-19 | $13.42 | $16.38 | 15,900 | — | — |
| 1992-06-18 | $13.67 | $16.69 | 3,600 | — | — |
| 1992-06-17 | $13.83 | $16.89 | 3,450 | — | — |
| 1992-06-16 | $13.83 | $16.89 | 1,200 | — | — |
| 1992-06-15 | $13.75 | $16.79 | 6,900 | — | — |
| 1992-06-12 | $13.42 | $16.38 | 4,500 | — | — |
| 1992-06-11 | $13.58 | $16.59 | 7,050 | — | — |
| 1992-06-10 | $13.33 | $16.28 | 3,000 | — | — |
| 1992-06-09 | $13.50 | $16.49 | 6,150 | — | — |
| 1992-06-08 | $13.50 | $16.49 | 10,950 | — | — |
| 1992-06-05 | $13.25 | $16.18 | 1,800 | — | — |
| 1992-06-04 | $13.33 | $16.28 | 2,400 | — | — |
| 1992-06-03 | $13.25 | $16.18 | 9,900 | — | — |
| 1992-06-02 | $13.33 | $16.28 | 4,800 | — | — |
| 1992-06-01 | $13.33 | $16.28 | 3,750 | — | — |
| 1992-05-29 | $13.33 | $16.28 | 10,050 | — | — |
| 1992-05-28 | $13.33 | $16.28 | 5,700 | — | — |
| 1992-05-27 | $13.58 | $16.59 | 3,150 | — | — |
| 1992-05-26 | $13.58 | $16.59 | 13,650 | — | — |
| 1992-05-22 | $13.75 | $16.79 | 750 | — | — |
| 1992-05-21 | $13.67 | $16.69 | 6,000 | — | — |
| 1992-05-20 | $13.67 | $16.69 | 3,000 | — | — |
| 1992-05-19 | $14.17 | $17.30 | 7,650 | — | — |
| 1992-05-18 | $14.58 | $17.56 | 7,800 | — | — |
| 1992-05-15 | $14.00 | $16.85 | 6,750 | — | — |
| 1992-05-14 | $14.00 | $16.85 | 1,950 | — | — |
| 1992-05-13 | $13.83 | $16.65 | 14,400 | — | — |
| 1992-05-12 | $14.00 | $16.85 | 2,550 | — | — |
| 1992-05-11 | $14.00 | $16.85 | 1,800 | — | — |
| 1992-05-08 | $14.00 | $16.85 | 9,600 | — | — |
| 1992-05-07 | $13.83 | $16.65 | 7,050 | — | — |
| 1992-05-06 | $13.50 | $16.25 | 7,650 | — | — |
| 1992-05-05 | $13.33 | $16.05 | 4,650 | — | — |
| 1992-05-04 | $13.17 | $15.85 | 1,650 | — | — |
| 1992-05-01 | $13.17 | $15.85 | 6,300 | — | — |
| 1992-04-30 | $13.17 | $15.85 | 5,700 | — | — |
| 1992-04-29 | $13.17 | $15.85 | 1,650 | — | — |
| 1992-04-28 | $13.17 | $15.85 | 1,350 | — | — |
| 1992-04-27 | $13.17 | $15.85 | 14,250 | — | — |
| 1992-04-24 | $13.25 | $15.95 | 14,400 | — | — |
| 1992-04-23 | $13.25 | $15.95 | 12,150 | — | — |
| 1992-04-22 | $13.42 | $16.15 | 5,550 | — | — |
| 1992-04-21 | $13.50 | $16.25 | 5,550 | — | — |
| 1992-04-20 | $13.58 | $16.35 | 3,750 | — | — |
| 1992-04-16 | $13.50 | $16.25 | 10,050 | — | — |
| 1992-04-15 | $13.83 | $16.65 | 32,700 | — | — |
| 1992-04-14 | $14.25 | $17.15 | 7,650 | — | — |
| 1992-04-13 | $14.33 | $17.25 | 18,000 | — | — |
| 1992-04-10 | $14.17 | $17.05 | 8,250 | — | — |
| 1992-04-09 | $14.50 | $17.46 | 18,600 | — | — |
| 1992-04-08 | $13.75 | $16.55 | 2,400 | — | — |
| 1992-04-07 | $13.67 | $16.45 | 8,100 | — | — |
| 1992-04-06 | $13.58 | $16.35 | 8,700 | — | — |
| 1992-04-03 | $13.50 | $16.25 | 11,100 | — | — |
| 1992-04-02 | $13.42 | $16.15 | 29,400 | — | — |
| 1992-04-01 | $13.42 | $16.15 | 1,050 | — | — |
| 1992-03-31 | $13.33 | $16.05 | 11,550 | — | — |
| 1992-03-30 | $13.33 | $16.05 | 1,350 | — | — |
| 1992-03-27 | $13.25 | $15.95 | 8,700 | — | — |
| 1992-03-26 | $13.33 | $16.05 | 4,500 | — | — |
| 1992-03-25 | $13.33 | $16.05 | 1,050 | — | — |
| 1992-03-24 | $13.25 | $15.95 | 6,000 | — | — |
| 1992-03-23 | $13.25 | $15.95 | 2,700 | — | — |
| 1992-03-20 | $13.33 | $16.05 | 5,400 | — | — |
| 1992-03-19 | $13.17 | $15.85 | 7,350 | — | — |
| 1992-03-18 | $13.33 | $16.05 | 7,200 | — | — |
| 1992-03-17 | $13.33 | $16.05 | 8,250 | — | — |
| 1992-03-16 | $13.33 | $16.05 | 4,650 | — | — |
| 1992-03-13 | $13.42 | $16.15 | 900 | — | — |
| 1992-03-12 | $13.33 | $16.05 | 4,200 | — | — |
| 1992-03-11 | $13.33 | $16.05 | 7,200 | — | — |
| 1992-03-10 | $13.50 | $16.25 | 2,250 | — | — |
| 1992-03-09 | $13.42 | $16.15 | 12,450 | — | — |
| 1992-03-06 | $13.33 | $16.05 | 13,350 | — | — |
| 1992-03-05 | $13.50 | $16.25 | 1,950 | — | — |
| 1992-03-04 | $13.67 | $16.45 | 3,900 | — | — |
| 1992-03-03 | $13.67 | $16.45 | 8,250 | — | — |
| 1992-03-02 | $13.58 | $16.35 | 9,300 | — | — |
| 1992-02-28 | $13.58 | $16.35 | 5,250 | — | — |
| 1992-02-27 | $13.75 | $16.55 | 3,450 | — | — |
| 1992-02-26 | $13.75 | $16.55 | 10,050 | — | — |
| 1992-02-25 | $13.67 | $16.45 | 51,300 | — | — |
| 1992-02-24 | $13.58 | $16.35 | 8,100 | — | — |
| 1992-02-21 | $13.67 | $16.45 | 10,650 | — | — |
| 1992-02-20 | $13.67 | $16.45 | 5,700 | — | — |
| 1992-02-19 | $13.75 | $16.55 | 8,850 | — | — |
| 1992-02-18 | $13.83 | $16.40 | 18,150 | — | — |
| 1992-02-14 | $13.67 | $16.21 | 5,250 | — | — |
| 1992-02-13 | $13.67 | $16.21 | 6,750 | — | — |
| 1992-02-12 | $13.67 | $16.21 | 11,850 | — | — |
| 1992-02-11 | $13.67 | $16.21 | 4,500 | — | — |
| 1992-02-10 | $13.67 | $16.21 | 10,650 | — | — |
| 1992-02-07 | $13.67 | $16.21 | 7,650 | — | — |
| 1992-02-06 | $13.42 | $15.91 | 13,800 | — | — |
| 1992-02-05 | $13.83 | $16.40 | 4,350 | — | — |
| 1992-02-04 | $13.92 | $16.50 | 3,900 | — | — |
| 1992-02-03 | $13.92 | $16.50 | 4,350 | — | — |
| 1992-01-31 | $13.83 | $16.40 | 7,500 | — | — |
| 1992-01-30 | $13.67 | $16.21 | 7,950 | — | — |
| 1992-01-29 | $13.83 | $16.40 | 11,250 | — | — |
| 1992-01-28 | $13.83 | $16.40 | 8,700 | — | — |
| 1992-01-27 | $14.00 | $16.60 | 9,000 | — | — |
| 1992-01-24 | $14.00 | $16.60 | 4,500 | — | — |
| 1992-01-23 | $14.33 | $17.00 | 7,800 | — | — |
| 1992-01-22 | $14.25 | $16.90 | 13,200 | — | — |
| 1992-01-21 | $14.00 | $16.60 | 8,250 | — | — |
| 1992-01-20 | $14.00 | $16.60 | 9,300 | — | — |
| 1992-01-17 | $14.17 | $16.80 | 2,850 | — | — |
| 1992-01-16 | $14.33 | $17.00 | 4,500 | — | — |
| 1992-01-15 | $14.33 | $17.00 | 14,550 | — | — |
| 1992-01-14 | $14.00 | $16.60 | 26,700 | — | — |
| 1992-01-13 | $14.00 | $16.60 | 23,850 | — | — |
| 1992-01-10 | $13.92 | $16.50 | 9,600 | — | — |
| 1992-01-09 | $14.00 | $16.60 | 11,100 | — | — |
| 1992-01-08 | $13.83 | $16.40 | 6,150 | — | — |
| 1992-01-07 | $14.00 | $16.60 | 15,900 | — | — |
| 1992-01-06 | $14.67 | $17.39 | 30,150 | — | — |
| 1992-01-03 | $15.08 | $17.89 | 2,250 | — | — |
| 1992-01-02 | $15.17 | $17.98 | 11,400 | — | — |