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
- 1981-12-31 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 | $16.25 | $22.19 | 180,900 | — | — |
| 1992-12-30 | $16.25 | $22.19 | 181,800 | — | — |
| 1992-12-29 | $16.25 | $22.19 | 181,700 | — | — |
| 1992-12-28 | $16.63 | $22.70 | 143,100 | — | — |
| 1992-12-24 | $16.75 | $22.87 | 98,600 | — | — |
| 1992-12-23 | $16.38 | $22.36 | 294,000 | — | — |
| 1992-12-22 | $16.25 | $22.19 | 254,800 | — | — |
| 1992-12-21 | $16.13 | $22.02 | 166,100 | — | — |
| 1992-12-18 | $16.25 | $22.19 | 278,100 | — | — |
| 1992-12-17 | $16.38 | $22.36 | 379,700 | — | — |
| 1992-12-16 | $16.13 | $22.02 | 213,600 | — | — |
| 1992-12-15 | $16.38 | $22.36 | 236,800 | — | — |
| 1992-12-14 | $16.25 | $22.19 | 189,100 | — | — |
| 1992-12-11 | $16.38 | $22.36 | 223,400 | — | — |
| 1992-12-10 | $16.63 | $22.70 | 558,800 | — | — |
| 1992-12-09 | $16.88 | $23.04 | 401,500 | — | — |
| 1992-12-08 | $16.63 | $22.70 | 378,400 | — | — |
| 1992-12-07 | $16.63 | $22.70 | 683,800 | — | — |
| 1992-12-04 | $16.25 | $22.19 | 265,200 | — | — |
| 1992-12-03 | $16.25 | $22.19 | 264,800 | — | — |
| 1992-12-02 | $16.25 | $22.19 | 847,700 | — | — |
| 1992-12-01 | $15.25 | $20.82 | 204,400 | — | — |
| 1992-11-30 | $15.38 | $20.99 | 152,400 | — | — |
| 1992-11-27 | $15.13 | $20.65 | 53,600 | — | — |
| 1992-11-25 | $15.00 | $20.48 | 123,500 | — | — |
| 1992-11-24 | $14.88 | $20.31 | 181,400 | — | — |
| 1992-11-23 | $14.63 | $19.97 | 113,000 | — | — |
| 1992-11-20 | $14.75 | $20.14 | 182,400 | — | — |
| 1992-11-19 | $15.13 | $20.65 | 343,900 | — | — |
| 1992-11-18 | $14.88 | $20.31 | 170,000 | — | — |
| 1992-11-17 | $14.50 | $19.65 | 93,300 | — | — |
| 1992-11-16 | $14.38 | $19.48 | 145,600 | — | — |
| 1992-11-13 | $14.25 | $19.31 | 167,000 | — | — |
| 1992-11-12 | $14.75 | $19.99 | 175,800 | — | — |
| 1992-11-11 | $14.25 | $19.31 | 79,000 | — | — |
| 1992-11-10 | $14.50 | $19.65 | 83,800 | — | — |
| 1992-11-09 | $14.38 | $19.48 | 156,200 | — | — |
| 1992-11-06 | $14.00 | $18.97 | 119,600 | — | — |
| 1992-11-05 | $14.25 | $19.31 | 94,200 | — | — |
| 1992-11-04 | $14.38 | $19.48 | 182,400 | — | — |
| 1992-11-03 | $14.00 | $18.97 | 67,300 | — | — |
| 1992-11-02 | $14.13 | $19.14 | 185,400 | — | — |
| 1992-10-30 | $14.00 | $18.97 | 170,700 | — | — |
| 1992-10-29 | $13.50 | $18.29 | 151,100 | — | — |
| 1992-10-28 | $13.88 | $18.80 | 453,300 | — | — |
| 1992-10-27 | $14.25 | $19.31 | 316,600 | — | — |
| 1992-10-26 | $13.63 | $18.46 | 127,200 | — | — |
| 1992-10-23 | $13.13 | $17.79 | 211,600 | — | — |
| 1992-10-22 | $13.00 | $17.62 | 308,100 | — | — |
| 1992-10-21 | $13.13 | $17.79 | 79,500 | — | — |
| 1992-10-20 | $12.88 | $17.45 | 133,000 | — | — |
| 1992-10-19 | $13.13 | $17.79 | 195,000 | — | — |
| 1992-10-16 | $12.75 | $17.28 | 157,500 | — | — |
| 1992-10-15 | $12.63 | $17.11 | 89,800 | — | — |
| 1992-10-14 | $12.88 | $17.45 | 191,400 | — | — |
| 1992-10-13 | $12.75 | $17.28 | 320,100 | — | — |
| 1992-10-12 | $12.63 | $17.11 | 33,200 | — | — |
| 1992-10-09 | $12.25 | $16.60 | 132,600 | — | — |
| 1992-10-08 | $12.25 | $16.60 | 159,200 | — | — |
| 1992-10-07 | $12.25 | $16.60 | 77,700 | — | — |
| 1992-10-06 | $12.38 | $16.77 | 340,100 | — | — |
| 1992-10-05 | $12.38 | $16.77 | 388,000 | — | — |
| 1992-10-02 | $12.75 | $17.28 | 514,800 | — | — |
| 1992-10-01 | $12.88 | $17.45 | 140,600 | — | — |
| 1992-09-30 | $12.88 | $17.45 | 310,400 | — | — |
| 1992-09-29 | $12.88 | $17.45 | 186,300 | — | — |
| 1992-09-28 | $13.13 | $17.79 | 97,900 | — | — |
| 1992-09-25 | $13.25 | $17.95 | 56,700 | — | — |
| 1992-09-24 | $13.00 | $17.62 | 46,900 | — | — |
| 1992-09-23 | $13.00 | $17.62 | 84,700 | — | — |
| 1992-09-22 | $13.13 | $17.79 | 207,200 | — | — |
| 1992-09-21 | $13.38 | $18.12 | 59,500 | — | — |
| 1992-09-18 | $13.38 | $18.12 | 255,300 | — | — |
| 1992-09-17 | $13.50 | $18.29 | 99,600 | — | — |
| 1992-09-16 | $13.50 | $18.29 | 134,900 | — | — |
| 1992-09-15 | $13.88 | $18.80 | 101,500 | — | — |
| 1992-09-14 | $13.88 | $18.80 | 136,500 | — | — |
| 1992-09-11 | $13.88 | $18.80 | 224,800 | — | — |
| 1992-09-10 | $13.00 | $17.62 | 203,600 | — | — |
| 1992-09-09 | $13.00 | $17.62 | 197,100 | — | — |
| 1992-09-08 | $12.75 | $17.28 | 374,000 | — | — |
| 1992-09-04 | $13.00 | $17.62 | 167,900 | — | — |
| 1992-09-03 | $13.25 | $17.95 | 116,700 | — | — |
| 1992-09-02 | $13.00 | $17.62 | 118,700 | — | — |
| 1992-09-01 | $13.00 | $17.62 | 110,700 | — | — |
| 1992-08-31 | $13.00 | $17.62 | 169,700 | — | — |
| 1992-08-28 | $12.88 | $17.45 | 70,000 | — | — |
| 1992-08-27 | $12.75 | $17.28 | 154,900 | — | — |
| 1992-08-26 | $12.75 | $17.28 | 62,100 | — | — |
| 1992-08-25 | $12.50 | $16.94 | 290,700 | — | — |
| 1992-08-24 | $12.38 | $16.77 | 160,200 | — | — |
| 1992-08-21 | $12.50 | $16.94 | 182,100 | — | — |
| 1992-08-20 | $12.63 | $17.11 | 213,600 | — | — |
| 1992-08-19 | $12.75 | $17.28 | 191,100 | — | — |
| 1992-08-18 | $13.13 | $17.64 | 257,800 | — | — |
| 1992-08-17 | $13.25 | $17.80 | 77,600 | — | — |
| 1992-08-14 | $13.50 | $18.14 | 181,800 | — | — |
| 1992-08-13 | $13.00 | $17.47 | 82,500 | — | — |
| 1992-08-12 | $12.88 | $17.30 | 142,100 | — | — |
| 1992-08-11 | $12.88 | $17.30 | 302,800 | — | — |
| 1992-08-10 | $13.25 | $17.80 | 149,800 | — | — |
| 1992-08-07 | $13.25 | $17.80 | 128,400 | — | — |
| 1992-08-06 | $13.63 | $18.31 | 77,200 | — | — |
| 1992-08-05 | $13.75 | $18.48 | 81,000 | — | — |
| 1992-08-04 | $13.88 | $18.64 | 104,000 | — | — |
| 1992-08-03 | $14.00 | $18.81 | 229,300 | — | — |
| 1992-07-31 | $13.50 | $18.14 | 97,700 | — | — |
| 1992-07-30 | $13.50 | $18.14 | 257,200 | — | — |
| 1992-07-29 | $13.38 | $17.97 | 171,500 | — | — |
| 1992-07-28 | $13.13 | $17.64 | 639,800 | — | — |
| 1992-07-27 | $13.25 | $17.80 | 130,700 | — | — |
| 1992-07-24 | $13.13 | $17.64 | 261,800 | — | — |
| 1992-07-23 | $13.63 | $18.31 | 184,900 | — | — |
| 1992-07-22 | $13.88 | $18.64 | 110,000 | — | — |
| 1992-07-21 | $14.25 | $19.15 | 56,400 | — | — |
| 1992-07-20 | $14.50 | $19.48 | 108,400 | — | — |
| 1992-07-17 | $14.63 | $19.65 | 122,300 | — | — |
| 1992-07-16 | $14.63 | $19.65 | 256,500 | — | — |
| 1992-07-15 | $14.38 | $19.32 | 113,400 | — | — |
| 1992-07-14 | $14.00 | $18.81 | 166,600 | — | — |
| 1992-07-13 | $14.50 | $19.48 | 81,000 | — | — |
| 1992-07-10 | $14.25 | $19.15 | 65,300 | — | — |
| 1992-07-09 | $14.63 | $19.65 | 113,000 | — | — |
| 1992-07-08 | $14.50 | $19.48 | 116,700 | — | — |
| 1992-07-07 | $14.25 | $19.15 | 206,100 | — | — |
| 1992-07-06 | $14.50 | $19.48 | 196,300 | — | — |
| 1992-07-02 | $14.50 | $19.48 | 175,000 | — | — |
| 1992-07-01 | $14.75 | $19.82 | 153,500 | — | — |
| 1992-06-30 | $14.63 | $19.65 | 168,900 | — | — |
| 1992-06-29 | $14.63 | $19.65 | 116,100 | — | — |
| 1992-06-26 | $14.38 | $19.32 | 198,100 | — | — |
| 1992-06-25 | $14.50 | $19.48 | 365,200 | — | — |
| 1992-06-24 | $14.25 | $19.15 | 96,500 | — | — |
| 1992-06-23 | $14.13 | $18.98 | 142,900 | — | — |
| 1992-06-22 | $14.13 | $18.98 | 454,800 | — | — |
| 1992-06-19 | $14.13 | $18.98 | 403,000 | — | — |
| 1992-06-18 | $13.75 | $18.48 | 475,900 | — | — |
| 1992-06-17 | $14.25 | $19.15 | 304,100 | — | — |
| 1992-06-16 | $14.38 | $19.32 | 412,400 | — | — |
| 1992-06-15 | $14.13 | $18.98 | 303,300 | — | — |
| 1992-06-12 | $14.13 | $18.98 | 676,600 | — | — |
| 1992-06-11 | $15.00 | $20.16 | 626,500 | — | — |
| 1992-06-10 | $15.63 | $21.00 | 131,500 | — | — |
| 1992-06-09 | $15.38 | $20.66 | 162,000 | — | — |
| 1992-06-08 | $15.63 | $21.00 | 134,100 | — | — |
| 1992-06-05 | $15.63 | $21.00 | 180,300 | — | — |
| 1992-06-04 | $15.75 | $21.16 | 246,500 | — | — |
| 1992-06-03 | $15.75 | $21.16 | 184,200 | — | — |
| 1992-06-02 | $16.00 | $21.50 | 232,900 | — | — |
| 1992-06-01 | $16.00 | $21.50 | 239,700 | — | — |
| 1992-05-29 | $16.00 | $21.50 | 189,300 | — | — |
| 1992-05-28 | $16.13 | $21.67 | 305,700 | — | — |
| 1992-05-27 | $15.50 | $20.83 | 225,100 | — | — |
| 1992-05-26 | $15.00 | $20.16 | 213,400 | — | — |
| 1992-05-22 | $15.38 | $20.66 | 479,600 | — | — |
| 1992-05-21 | $15.88 | $21.33 | 276,900 | — | — |
| 1992-05-20 | $16.25 | $21.84 | 224,500 | — | — |
| 1992-05-19 | $16.25 | $21.84 | 224,400 | — | — |
| 1992-05-18 | $16.63 | $22.34 | 299,400 | — | — |
| 1992-05-15 | $16.75 | $22.51 | 258,100 | — | — |
| 1992-05-14 | $16.88 | $22.53 | 443,000 | — | — |
| 1992-05-13 | $16.75 | $22.36 | 714,700 | — | — |
| 1992-05-12 | $16.88 | $22.53 | 2,178,300 | — | — |
| 1992-05-11 | $16.88 | $22.53 | 373,500 | — | — |
| 1992-05-08 | $17.00 | $22.69 | 280,700 | — | — |
| 1992-05-07 | $17.13 | $22.86 | 295,500 | — | — |
| 1992-05-06 | $16.88 | $22.53 | 158,400 | — | — |
| 1992-05-05 | $16.88 | $22.53 | 256,900 | — | — |
| 1992-05-04 | $16.75 | $22.36 | 88,600 | — | — |
| 1992-05-01 | $16.88 | $22.53 | 240,800 | — | — |
| 1992-04-30 | $17.75 | $23.70 | 219,800 | — | — |
| 1992-04-29 | $17.50 | $23.36 | 291,900 | — | — |
| 1992-04-28 | $17.13 | $22.86 | 159,700 | — | — |
| 1992-04-27 | $17.13 | $22.86 | 153,000 | — | — |
| 1992-04-24 | $16.75 | $22.36 | 120,600 | — | — |
| 1992-04-23 | $16.75 | $22.36 | 223,800 | — | — |
| 1992-04-22 | $16.88 | $22.53 | 1,083,000 | — | — |
| 1992-04-21 | $16.25 | $21.69 | 282,400 | — | — |
| 1992-04-20 | $16.38 | $21.86 | 327,900 | — | — |
| 1992-04-16 | $16.38 | $21.86 | 621,900 | — | — |
| 1992-04-15 | $15.63 | $20.86 | 351,900 | — | — |
| 1992-04-14 | $15.25 | $20.36 | 343,300 | — | — |
| 1992-04-13 | $14.88 | $19.86 | 249,900 | — | — |
| 1992-04-10 | $15.00 | $20.02 | 161,600 | — | — |
| 1992-04-09 | $14.75 | $19.69 | 308,000 | — | — |
| 1992-04-08 | $14.25 | $19.02 | 206,600 | — | — |
| 1992-04-07 | $14.63 | $19.52 | 317,700 | — | — |
| 1992-04-06 | $15.25 | $20.36 | 75,300 | — | — |
| 1992-04-03 | $15.38 | $20.53 | 255,400 | — | — |
| 1992-04-02 | $15.50 | $20.69 | 506,900 | — | — |
| 1992-04-01 | $15.13 | $20.19 | 191,900 | — | — |
| 1992-03-31 | $14.88 | $19.86 | 77,800 | — | — |
| 1992-03-30 | $14.88 | $19.86 | 39,100 | — | — |
| 1992-03-27 | $15.00 | $20.02 | 55,900 | — | — |
| 1992-03-26 | $15.13 | $20.19 | 127,700 | — | — |
| 1992-03-25 | $15.00 | $20.02 | 137,900 | — | — |
| 1992-03-24 | $15.13 | $20.19 | 130,000 | — | — |
| 1992-03-23 | $15.63 | $20.86 | 103,800 | — | — |
| 1992-03-20 | $15.63 | $20.86 | 370,500 | — | — |
| 1992-03-19 | $15.25 | $20.36 | 342,800 | — | — |
| 1992-03-18 | $14.88 | $19.86 | 100,800 | — | — |
| 1992-03-17 | $14.88 | $19.86 | 535,200 | — | — |
| 1992-03-16 | $14.75 | $19.69 | 238,400 | — | — |
| 1992-03-13 | $14.50 | $19.36 | 183,300 | — | — |
| 1992-03-12 | $14.63 | $19.52 | 101,500 | — | — |
| 1992-03-11 | $14.63 | $19.52 | 299,400 | — | — |
| 1992-03-10 | $14.75 | $19.69 | 236,400 | — | — |
| 1992-03-09 | $14.88 | $19.86 | 325,900 | — | — |
| 1992-03-06 | $15.00 | $20.02 | 119,300 | — | — |
| 1992-03-05 | $15.00 | $20.02 | 285,500 | — | — |
| 1992-03-04 | $14.88 | $19.86 | 579,500 | — | — |
| 1992-03-03 | $14.75 | $19.69 | 393,800 | — | — |
| 1992-03-02 | $14.75 | $19.69 | 304,300 | — | — |
| 1992-02-28 | $14.75 | $19.69 | 264,000 | — | — |
| 1992-02-27 | $14.63 | $19.52 | 271,500 | — | — |
| 1992-02-26 | $14.50 | $19.36 | 1,045,800 | — | — |
| 1992-02-25 | $15.00 | $20.02 | 849,100 | — | — |
| 1992-02-24 | $16.38 | $21.86 | 106,600 | — | — |
| 1992-02-21 | $16.88 | $22.53 | 330,600 | — | — |
| 1992-02-20 | $17.13 | $22.86 | 478,900 | — | — |
| 1992-02-19 | $17.00 | $22.69 | 283,900 | — | — |
| 1992-02-18 | $17.00 | $22.55 | 419,700 | — | — |
| 1992-02-14 | $17.25 | $22.88 | 507,600 | — | — |
| 1992-02-13 | $16.25 | $21.55 | 292,000 | — | — |
| 1992-02-12 | $16.00 | $21.22 | 175,800 | — | — |
| 1992-02-11 | $16.13 | $21.39 | 421,200 | — | — |
| 1992-02-10 | $16.38 | $21.72 | 288,100 | — | — |
| 1992-02-07 | $16.00 | $21.22 | 351,800 | — | — |
| 1992-02-06 | $15.63 | $20.72 | 222,700 | — | — |
| 1992-02-05 | $15.38 | $20.39 | 798,600 | — | — |
| 1992-02-04 | $15.00 | $19.90 | 489,700 | — | — |
| 1992-02-03 | $15.13 | $20.06 | 261,500 | — | — |
| 1992-01-31 | $15.00 | $19.90 | 859,300 | — | — |
| 1992-01-30 | $15.25 | $20.23 | 293,200 | — | — |
| 1992-01-29 | $15.50 | $20.56 | 362,200 | — | — |
| 1992-01-28 | $16.38 | $21.72 | 240,200 | — | — |
| 1992-01-27 | $16.38 | $21.72 | 392,000 | — | — |
| 1992-01-24 | $15.63 | $20.72 | 138,400 | — | — |
| 1992-01-23 | $15.38 | $20.39 | 124,100 | — | — |
| 1992-01-22 | $15.63 | $20.72 | 283,200 | — | — |
| 1992-01-21 | $15.75 | $20.89 | 462,200 | — | — |
| 1992-01-20 | $16.50 | $21.88 | 819,900 | — | — |
| 1992-01-17 | $15.50 | $20.56 | 413,900 | — | — |
| 1992-01-16 | $15.13 | $20.06 | 522,000 | — | — |
| 1992-01-15 | $15.13 | $20.06 | 378,100 | — | — |
| 1992-01-14 | $14.88 | $19.73 | 222,200 | — | — |
| 1992-01-13 | $14.25 | $18.90 | 241,200 | — | — |
| 1992-01-10 | $14.25 | $18.90 | 390,700 | — | — |
| 1992-01-09 | $14.25 | $18.90 | 638,300 | — | — |
| 1992-01-08 | $14.00 | $18.57 | 411,800 | — | — |
| 1992-01-07 | $14.13 | $18.73 | 348,600 | — | — |
| 1992-01-06 | $14.00 | $18.57 | 289,100 | — | — |
| 1992-01-03 | $14.50 | $19.23 | 467,800 | — | — |
| 1992-01-02 | $13.88 | $18.40 | 369,400 | — | — |