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
- 1985-02-13 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 | $15.50 | $15.95 | 778,800 | — | — |
| 1992-12-30 | $15.31 | $15.76 | 725,000 | — | — |
| 1992-12-29 | $15.19 | $15.63 | 468,600 | — | — |
| 1992-12-28 | $15.19 | $15.63 | 302,400 | — | — |
| 1992-12-24 | $15.13 | $15.57 | 127,400 | — | — |
| 1992-12-23 | $15.00 | $15.44 | 669,200 | — | — |
| 1992-12-22 | $15.00 | $15.44 | 485,200 | — | — |
| 1992-12-21 | $15.13 | $15.57 | 574,800 | — | — |
| 1992-12-18 | $15.25 | $15.70 | 807,400 | — | — |
| 1992-12-17 | $15.25 | $15.70 | 573,400 | — | — |
| 1992-12-16 | $15.06 | $15.50 | 667,200 | — | — |
| 1992-12-15 | $14.81 | $15.25 | 598,400 | — | — |
| 1992-12-14 | $14.81 | $15.25 | 414,400 | — | — |
| 1992-12-11 | $14.56 | $14.99 | 418,200 | — | — |
| 1992-12-10 | $14.56 | $14.99 | 464,000 | — | — |
| 1992-12-09 | $14.44 | $14.86 | 388,400 | — | — |
| 1992-12-08 | $14.50 | $14.92 | 598,200 | — | — |
| 1992-12-07 | $14.63 | $15.05 | 573,400 | — | — |
| 1992-12-04 | $14.56 | $14.99 | 727,800 | — | — |
| 1992-12-03 | $14.56 | $14.99 | 824,400 | — | — |
| 1992-12-02 | $14.25 | $14.67 | 973,400 | — | — |
| 1992-12-01 | $14.06 | $14.47 | 835,600 | — | — |
| 1992-11-30 | $14.00 | $14.41 | 563,400 | — | — |
| 1992-11-27 | $13.81 | $14.22 | 403,200 | — | — |
| 1992-11-25 | $13.50 | $13.89 | 743,800 | — | — |
| 1992-11-24 | $13.50 | $13.89 | 1,176,800 | — | — |
| 1992-11-23 | $13.81 | $14.18 | 407,000 | — | — |
| 1992-11-20 | $13.88 | $14.25 | 514,400 | — | — |
| 1992-11-19 | $13.75 | $14.12 | 345,000 | — | — |
| 1992-11-18 | $13.94 | $14.31 | 385,800 | — | — |
| 1992-11-17 | $13.88 | $14.25 | 531,600 | — | — |
| 1992-11-16 | $14.19 | $14.57 | 447,200 | — | — |
| 1992-11-13 | $14.19 | $14.57 | 650,200 | — | — |
| 1992-11-12 | $14.13 | $14.50 | 838,000 | — | — |
| 1992-11-11 | $14.00 | $14.38 | 1,163,000 | — | — |
| 1992-11-10 | $14.25 | $14.63 | 1,534,400 | — | — |
| 1992-11-09 | $14.88 | $15.27 | 302,000 | — | — |
| 1992-11-06 | $15.19 | $15.59 | 250,200 | — | — |
| 1992-11-05 | $15.31 | $15.72 | 726,000 | — | — |
| 1992-11-04 | $15.44 | $15.85 | 678,200 | — | — |
| 1992-11-03 | $15.38 | $15.79 | 1,010,000 | — | — |
| 1992-11-02 | $14.94 | $15.34 | 283,400 | — | — |
| 1992-10-30 | $14.81 | $15.21 | 444,000 | — | — |
| 1992-10-29 | $14.81 | $15.21 | 271,200 | — | — |
| 1992-10-28 | $14.75 | $15.15 | 984,000 | — | — |
| 1992-10-27 | $14.69 | $15.08 | 374,800 | — | — |
| 1992-10-26 | $14.88 | $15.27 | 300,800 | — | — |
| 1992-10-23 | $15.06 | $15.47 | 136,600 | — | — |
| 1992-10-22 | $15.06 | $15.47 | 693,800 | — | — |
| 1992-10-21 | $15.38 | $15.79 | 618,600 | — | — |
| 1992-10-20 | $15.50 | $15.92 | 503,000 | — | — |
| 1992-10-19 | $15.31 | $15.72 | 800,800 | — | — |
| 1992-10-16 | $15.00 | $15.40 | 676,000 | — | — |
| 1992-10-15 | $14.81 | $15.21 | 300,200 | — | — |
| 1992-10-14 | $14.75 | $15.15 | 237,000 | — | — |
| 1992-10-13 | $14.88 | $15.27 | 613,600 | — | — |
| 1992-10-12 | $14.81 | $15.21 | 408,400 | — | — |
| 1992-10-09 | $15.19 | $15.59 | 283,600 | — | — |
| 1992-10-08 | $15.06 | $15.47 | 559,800 | — | — |
| 1992-10-07 | $15.13 | $15.53 | 751,000 | — | — |
| 1992-10-06 | $15.13 | $15.53 | 446,600 | — | — |
| 1992-10-05 | $15.19 | $15.59 | 1,170,200 | — | — |
| 1992-10-02 | $14.88 | $15.27 | 552,200 | — | — |
| 1992-10-01 | $14.94 | $15.34 | 804,000 | — | — |
| 1992-09-30 | $15.13 | $15.53 | 365,800 | — | — |
| 1992-09-29 | $15.31 | $15.72 | 594,800 | — | — |
| 1992-09-28 | $15.25 | $15.66 | 260,200 | — | — |
| 1992-09-25 | $15.44 | $15.85 | 696,200 | — | — |
| 1992-09-24 | $15.50 | $15.92 | 338,800 | — | — |
| 1992-09-23 | $15.56 | $15.98 | 525,600 | — | — |
| 1992-09-22 | $15.63 | $16.04 | 558,400 | — | — |
| 1992-09-21 | $15.50 | $15.92 | 697,800 | — | — |
| 1992-09-18 | $15.88 | $16.30 | 1,176,800 | — | — |
| 1992-09-17 | $15.94 | $16.36 | 933,000 | — | — |
| 1992-09-16 | $16.31 | $16.75 | 2,460,200 | — | — |
| 1992-09-15 | $15.81 | $16.24 | 1,297,800 | — | — |
| 1992-09-14 | $15.38 | $15.79 | 876,600 | — | — |
| 1992-09-11 | $15.06 | $15.47 | 765,600 | — | — |
| 1992-09-10 | $15.31 | $15.72 | 705,600 | — | — |
| 1992-09-09 | $15.13 | $15.53 | 724,400 | — | — |
| 1992-09-08 | $15.31 | $15.72 | 452,600 | — | — |
| 1992-09-04 | $15.38 | $15.79 | 193,600 | — | — |
| 1992-09-03 | $15.31 | $15.72 | 556,000 | — | — |
| 1992-09-02 | $15.38 | $15.79 | 575,800 | — | — |
| 1992-09-01 | $15.75 | $16.17 | 807,200 | — | — |
| 1992-08-31 | $15.44 | $15.85 | 838,600 | — | — |
| 1992-08-28 | $15.25 | $15.66 | 1,001,600 | — | — |
| 1992-08-27 | $14.81 | $15.21 | 380,000 | — | — |
| 1992-08-26 | $14.50 | $14.89 | 320,400 | — | — |
| 1992-08-25 | $14.44 | $14.82 | 363,800 | — | — |
| 1992-08-24 | $14.44 | $14.82 | 1,151,200 | — | — |
| 1992-08-21 | $14.13 | $14.50 | 375,000 | — | — |
| 1992-08-20 | $13.88 | $14.25 | 189,000 | — | — |
| 1992-08-19 | $13.81 | $14.18 | 304,200 | — | — |
| 1992-08-18 | $13.69 | $14.05 | 120,200 | — | — |
| 1992-08-17 | $13.88 | $14.25 | 397,800 | — | — |
| 1992-08-14 | $13.69 | $14.05 | 500,000 | — | — |
| 1992-08-13 | $13.44 | $13.80 | 1,676,800 | — | — |
| 1992-08-12 | $13.88 | $14.25 | 1,538,600 | — | — |
| 1992-08-11 | $14.63 | $15.02 | 701,800 | — | — |
| 1992-08-10 | $14.75 | $15.15 | 262,200 | — | — |
| 1992-08-07 | $14.88 | $15.27 | 1,053,600 | — | — |
| 1992-08-06 | $14.81 | $15.21 | 698,600 | — | — |
| 1992-08-05 | $14.31 | $14.70 | 295,000 | — | — |
| 1992-08-04 | $14.38 | $14.76 | 880,800 | — | — |
| 1992-08-03 | $14.13 | $14.50 | 395,400 | — | — |
| 1992-07-31 | $14.44 | $14.82 | 471,600 | — | — |
| 1992-07-30 | $14.31 | $14.70 | 311,400 | — | — |
| 1992-07-29 | $14.44 | $14.82 | 1,234,200 | — | — |
| 1992-07-28 | $14.69 | $15.08 | 1,229,800 | — | — |
| 1992-07-27 | $14.38 | $14.76 | 356,800 | — | — |
| 1992-07-24 | $14.38 | $14.76 | 1,279,400 | — | — |
| 1992-07-23 | $14.38 | $14.76 | 416,600 | — | — |
| 1992-07-22 | $14.44 | $14.82 | 689,000 | — | — |
| 1992-07-21 | $14.38 | $14.76 | 984,000 | — | — |
| 1992-07-20 | $14.50 | $14.89 | 1,117,200 | — | — |
| 1992-07-17 | $14.63 | $15.02 | 1,384,800 | — | — |
| 1992-07-16 | $14.50 | $14.89 | 808,400 | — | — |
| 1992-07-15 | $14.56 | $14.95 | 917,800 | — | — |
| 1992-07-14 | $14.38 | $14.76 | 952,400 | — | — |
| 1992-07-13 | $14.19 | $14.57 | 259,400 | — | — |
| 1992-07-10 | $14.19 | $14.57 | 590,200 | — | — |
| 1992-07-09 | $14.13 | $14.50 | 783,600 | — | — |
| 1992-07-08 | $14.06 | $14.44 | 657,200 | — | — |
| 1992-07-07 | $14.06 | $14.44 | 548,000 | — | — |
| 1992-07-06 | $14.25 | $14.63 | 1,132,200 | — | — |
| 1992-07-02 | $14.13 | $14.50 | 618,200 | — | — |
| 1992-07-01 | $14.06 | $14.44 | 730,600 | — | — |
| 1992-06-30 | $13.88 | $14.25 | 679,000 | — | — |
| 1992-06-29 | $13.81 | $14.18 | 345,200 | — | — |
| 1992-06-26 | $13.69 | $14.05 | 332,800 | — | — |
| 1992-06-25 | $13.75 | $14.12 | 218,200 | — | — |
| 1992-06-24 | $13.63 | $13.99 | 253,000 | — | — |
| 1992-06-23 | $13.81 | $14.18 | 711,200 | — | — |
| 1992-06-22 | $13.69 | $14.05 | 735,000 | — | — |
| 1992-06-19 | $13.38 | $13.73 | 601,400 | — | — |
| 1992-06-18 | $13.63 | $13.99 | 567,000 | — | — |
| 1992-06-17 | $13.50 | $13.86 | 530,600 | — | — |
| 1992-06-16 | $13.69 | $14.05 | 681,600 | — | — |
| 1992-06-15 | $13.88 | $14.25 | 734,800 | — | — |
| 1992-06-12 | $13.63 | $13.99 | 1,092,800 | — | — |
| 1992-06-11 | $13.44 | $13.80 | 902,600 | — | — |
| 1992-06-10 | $13.19 | $13.54 | 361,600 | — | — |
| 1992-06-09 | $13.38 | $13.73 | 930,600 | — | — |
| 1992-06-08 | $12.94 | $13.28 | 463,400 | — | — |
| 1992-06-05 | $12.75 | $13.09 | 439,200 | — | — |
| 1992-06-04 | $12.88 | $13.22 | 540,200 | — | — |
| 1992-06-03 | $12.94 | $13.28 | 908,200 | — | — |
| 1992-06-02 | $12.88 | $13.22 | 691,800 | — | — |
| 1992-06-01 | $12.69 | $13.03 | 382,400 | — | — |
| 1992-05-29 | $12.38 | $12.71 | 565,800 | — | — |
| 1992-05-28 | $12.56 | $12.90 | 206,600 | — | — |
| 1992-05-27 | $12.88 | $13.22 | 954,000 | — | — |
| 1992-05-26 | $12.75 | $13.09 | 947,000 | — | — |
| 1992-05-22 | $12.56 | $12.87 | 349,800 | — | — |
| 1992-05-21 | $12.25 | $12.55 | 359,200 | — | — |
| 1992-05-20 | $12.31 | $12.61 | 315,000 | — | — |
| 1992-05-19 | $12.44 | $12.74 | 691,800 | — | — |
| 1992-05-18 | $12.56 | $12.87 | 550,000 | — | — |
| 1992-05-15 | $12.63 | $12.93 | 919,400 | — | — |
| 1992-05-14 | $12.69 | $12.99 | 1,766,200 | — | — |
| 1992-05-13 | $12.25 | $12.55 | 284,600 | — | — |
| 1992-05-12 | $12.25 | $12.55 | 501,600 | — | — |
| 1992-05-11 | $12.19 | $12.48 | 353,400 | — | — |
| 1992-05-08 | $12.31 | $12.61 | 1,005,200 | — | — |
| 1992-05-07 | $12.06 | $12.35 | 868,800 | — | — |
| 1992-05-06 | $12.06 | $12.35 | 2,574,800 | — | — |
| 1992-05-05 | $11.75 | $12.03 | 1,226,400 | — | — |
| 1992-05-04 | $11.44 | $11.71 | 438,600 | — | — |
| 1992-05-01 | $11.50 | $11.78 | 1,312,200 | — | — |
| 1992-04-30 | $11.38 | $11.65 | 1,238,400 | — | — |
| 1992-04-29 | $11.25 | $11.52 | 345,800 | — | — |
| 1992-04-28 | $11.38 | $11.65 | 245,000 | — | — |
| 1992-04-27 | $11.25 | $11.52 | 689,800 | — | — |
| 1992-04-24 | $11.56 | $11.84 | 185,600 | — | — |
| 1992-04-23 | $11.63 | $11.91 | 312,800 | — | — |
| 1992-04-22 | $11.56 | $11.84 | 315,400 | — | — |
| 1992-04-21 | $11.81 | $12.10 | 697,600 | — | — |
| 1992-04-20 | $11.50 | $11.78 | 375,400 | — | — |
| 1992-04-16 | $11.56 | $11.84 | 344,600 | — | — |
| 1992-04-15 | $11.69 | $11.97 | 901,200 | — | — |
| 1992-04-14 | $12.44 | $12.74 | 342,400 | — | — |
| 1992-04-13 | $12.50 | $12.80 | 206,200 | — | — |
| 1992-04-10 | $12.44 | $12.74 | 361,800 | — | — |
| 1992-04-09 | $12.25 | $12.55 | 380,000 | — | — |
| 1992-04-08 | $11.75 | $12.03 | 803,600 | — | — |
| 1992-04-07 | $11.88 | $12.16 | 952,400 | — | — |
| 1992-04-06 | $12.50 | $12.80 | 453,400 | — | — |
| 1992-04-03 | $12.56 | $12.87 | 240,000 | — | — |
| 1992-04-02 | $12.63 | $12.93 | 187,600 | — | — |
| 1992-04-01 | $12.56 | $12.87 | 589,000 | — | — |
| 1992-03-31 | $12.50 | $12.80 | 321,200 | — | — |
| 1992-03-30 | $12.38 | $12.67 | 114,200 | — | — |
| 1992-03-27 | $12.38 | $12.67 | 214,400 | — | — |
| 1992-03-26 | $12.25 | $12.55 | 533,600 | — | — |
| 1992-03-25 | $12.44 | $12.74 | 251,600 | — | — |
| 1992-03-24 | $12.31 | $12.61 | 313,000 | — | — |
| 1992-03-23 | $12.25 | $12.55 | 273,400 | — | — |
| 1992-03-20 | $12.25 | $12.55 | 758,200 | — | — |
| 1992-03-19 | $12.25 | $12.55 | 676,200 | — | — |
| 1992-03-18 | $12.31 | $12.61 | 631,800 | — | — |
| 1992-03-17 | $12.25 | $12.55 | 1,171,200 | — | — |
| 1992-03-16 | $12.44 | $12.74 | 1,005,800 | — | — |
| 1992-03-13 | $12.94 | $13.25 | 232,800 | — | — |
| 1992-03-12 | $12.88 | $13.19 | 290,200 | — | — |
| 1992-03-11 | $13.31 | $13.63 | 367,800 | — | — |
| 1992-03-10 | $13.31 | $13.63 | 490,800 | — | — |
| 1992-03-09 | $13.19 | $13.51 | 442,000 | — | — |
| 1992-03-06 | $13.56 | $13.89 | 378,200 | — | — |
| 1992-03-05 | $13.56 | $13.89 | 362,200 | — | — |
| 1992-03-04 | $13.63 | $13.95 | 456,200 | — | — |
| 1992-03-03 | $13.63 | $13.95 | 410,400 | — | — |
| 1992-03-02 | $13.63 | $13.95 | 676,800 | — | — |
| 1992-02-28 | $13.75 | $14.08 | 401,400 | — | — |
| 1992-02-27 | $13.81 | $14.15 | 544,000 | — | — |
| 1992-02-26 | $13.50 | $13.83 | 148,800 | — | — |
| 1992-02-25 | $13.38 | $13.70 | 405,600 | — | — |
| 1992-02-24 | $13.38 | $13.70 | 330,400 | — | — |
| 1992-02-21 | $13.56 | $13.89 | 299,200 | — | — |
| 1992-02-20 | $13.81 | $14.15 | 185,400 | — | — |
| 1992-02-19 | $13.75 | $14.08 | 430,200 | — | — |
| 1992-02-18 | $13.75 | $14.08 | 503,600 | — | — |
| 1992-02-14 | $13.75 | $14.08 | 227,000 | — | — |
| 1992-02-13 | $14.13 | $14.47 | 692,600 | — | — |
| 1992-02-12 | $14.50 | $14.85 | 448,600 | — | — |
| 1992-02-11 | $14.38 | $14.72 | 217,000 | — | — |
| 1992-02-10 | $14.44 | $14.79 | 297,200 | — | — |
| 1992-02-07 | $14.44 | $14.79 | 396,200 | — | — |
| 1992-02-06 | $14.50 | $14.85 | 1,339,400 | — | — |
| 1992-02-05 | $14.38 | $14.72 | 1,511,800 | — | — |
| 1992-02-04 | $13.75 | $14.08 | 595,200 | — | — |
| 1992-02-03 | $13.56 | $13.89 | 384,600 | — | — |
| 1992-01-31 | $13.69 | $14.02 | 973,600 | — | — |
| 1992-01-30 | $13.31 | $13.63 | 521,600 | — | — |
| 1992-01-29 | $13.38 | $13.70 | 860,600 | — | — |
| 1992-01-28 | $13.56 | $13.89 | 553,600 | — | — |
| 1992-01-27 | $13.63 | $13.95 | 610,800 | — | — |
| 1992-01-24 | $13.69 | $14.02 | 666,600 | — | — |
| 1992-01-23 | $13.88 | $14.21 | 1,400,600 | — | — |
| 1992-01-22 | $14.56 | $14.91 | 1,256,600 | — | — |
| 1992-01-21 | $14.81 | $15.17 | 1,199,000 | — | — |
| 1992-01-20 | $14.63 | $14.98 | 622,600 | — | — |
| 1992-01-17 | $14.44 | $14.79 | 724,200 | — | — |
| 1992-01-16 | $14.50 | $14.85 | 934,400 | — | — |
| 1992-01-15 | $13.81 | $14.15 | 559,000 | — | — |
| 1992-01-14 | $13.63 | $13.95 | 269,400 | — | — |
| 1992-01-13 | $13.56 | $13.89 | 394,600 | — | — |
| 1992-01-10 | $13.69 | $14.02 | 916,200 | — | — |
| 1992-01-09 | $13.88 | $14.21 | 1,784,000 | — | — |
| 1992-01-08 | $13.06 | $13.38 | 496,800 | — | — |
| 1992-01-07 | $13.38 | $13.70 | 531,400 | — | — |
| 1992-01-06 | $13.38 | $13.70 | 450,400 | — | — |
| 1992-01-03 | $13.63 | $13.95 | 208,200 | — | — |
| 1992-01-02 | $13.81 | $14.15 | 466,600 | — | — |