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
- 1982-11-15 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 | $16.11 | $24.47 | 415,708 | — | — |
| 1992-12-30 | $16.04 | $24.37 | 247,003 | — | — |
| 1992-12-29 | $16.11 | $24.47 | 102,111 | — | — |
| 1992-12-28 | $16.23 | $24.66 | 193,728 | — | — |
| 1992-12-24 | $16.41 | $24.94 | 182,024 | — | — |
| 1992-12-23 | $16.41 | $24.94 | 304,516 | — | — |
| 1992-12-22 | $16.35 | $24.84 | 363,845 | — | — |
| 1992-12-21 | $16.35 | $24.84 | 310,570 | — | — |
| 1992-12-18 | $16.29 | $24.75 | 133,188 | — | — |
| 1992-12-17 | $16.41 | $24.94 | 203,414 | — | — |
| 1992-12-16 | $16.41 | $24.94 | 315,413 | — | — |
| 1992-12-15 | $16.29 | $24.75 | 165,678 | — | — |
| 1992-12-14 | $16.29 | $24.75 | 207,047 | — | — |
| 1992-12-11 | $16.35 | $24.84 | 1,650,119 | — | — |
| 1992-12-10 | $16.35 | $24.84 | 575,937 | — | — |
| 1992-12-09 | $16.54 | $25.13 | 197,360 | — | — |
| 1992-12-08 | $16.79 | $25.01 | 215,321 | — | — |
| 1992-12-07 | $16.85 | $25.10 | 152,763 | — | — |
| 1992-12-04 | $16.66 | $24.82 | 205,231 | — | — |
| 1992-12-03 | $16.72 | $24.91 | 82,738 | — | — |
| 1992-12-02 | $16.66 | $24.82 | 422,771 | — | — |
| 1992-12-01 | $16.54 | $24.64 | 177,382 | — | — |
| 1992-11-30 | $16.79 | $25.01 | 25,225 | — | — |
| 1992-11-27 | $16.85 | $25.10 | 105,743 | — | — |
| 1992-11-25 | $16.72 | $24.91 | 90,810 | — | — |
| 1992-11-24 | $16.79 | $25.01 | 148,525 | — | — |
| 1992-11-23 | $16.85 | $25.10 | 129,152 | — | — |
| 1992-11-20 | $16.79 | $25.01 | 132,986 | — | — |
| 1992-11-19 | $16.72 | $24.91 | 99,286 | — | — |
| 1992-11-18 | $16.72 | $24.91 | 92,828 | — | — |
| 1992-11-17 | $16.66 | $24.82 | 116,035 | — | — |
| 1992-11-16 | $16.79 | $25.01 | 90,406 | — | — |
| 1992-11-13 | $16.91 | $25.19 | 66,594 | — | — |
| 1992-11-12 | $17.10 | $25.47 | 242,765 | — | — |
| 1992-11-11 | $17.03 | $25.37 | 53,073 | — | — |
| 1992-11-10 | $17.10 | $25.47 | 65,181 | — | — |
| 1992-11-09 | $17.16 | $25.56 | 221,173 | — | — |
| 1992-11-06 | $17.10 | $25.47 | 155,588 | — | — |
| 1992-11-05 | $17.53 | $26.11 | 102,918 | — | — |
| 1992-11-04 | $17.59 | $26.21 | 27,041 | — | — |
| 1992-11-03 | $17.90 | $26.67 | 56,908 | — | — |
| 1992-11-02 | $17.96 | $26.76 | 80,115 | — | — |
| 1992-10-30 | $17.90 | $26.67 | 49,845 | — | — |
| 1992-10-29 | $18.09 | $26.94 | 58,522 | — | — |
| 1992-10-28 | $18.27 | $27.22 | 52,266 | — | — |
| 1992-10-27 | $17.96 | $26.76 | 26,638 | — | — |
| 1992-10-26 | $17.65 | $26.30 | 54,082 | — | — |
| 1992-10-23 | $17.34 | $25.84 | 28,252 | — | — |
| 1992-10-22 | $17.34 | $25.84 | 39,553 | — | — |
| 1992-10-21 | $17.41 | $25.93 | 46,414 | — | — |
| 1992-10-20 | $17.28 | $25.74 | 40,360 | — | — |
| 1992-10-19 | $17.16 | $25.56 | 214,715 | — | — |
| 1992-10-16 | $16.91 | $25.19 | 25,427 | — | — |
| 1992-10-15 | $17.10 | $25.47 | 54,486 | — | — |
| 1992-10-14 | $17.16 | $25.56 | 32,692 | — | — |
| 1992-10-13 | $17.22 | $25.65 | 53,275 | — | — |
| 1992-10-12 | $17.16 | $25.56 | 807 | — | — |
| 1992-10-09 | $17.10 | $25.47 | 98,882 | — | — |
| 1992-10-08 | $17.10 | $25.47 | 167,494 | — | — |
| 1992-10-07 | $17.03 | $25.37 | 71,437 | — | — |
| 1992-10-06 | $17.03 | $25.37 | 162,247 | — | — |
| 1992-10-05 | $17.03 | $25.37 | 176,171 | — | — |
| 1992-10-02 | $16.79 | $25.01 | 271,421 | — | — |
| 1992-10-01 | $16.85 | $25.10 | 87,178 | — | — |
| 1992-09-30 | $16.85 | $25.10 | 94,846 | — | — |
| 1992-09-29 | $17.22 | $25.65 | 157,606 | — | — |
| 1992-09-28 | $17.53 | $26.11 | 148,928 | — | — |
| 1992-09-25 | $17.72 | $26.39 | 98,277 | — | — |
| 1992-09-24 | $17.90 | $26.67 | 300,682 | — | — |
| 1992-09-23 | $17.90 | $26.67 | 191,710 | — | — |
| 1992-09-22 | $18.09 | $26.94 | 155,588 | — | — |
| 1992-09-21 | $18.21 | $27.13 | 17,960 | — | — |
| 1992-09-18 | $18.52 | $27.59 | 76,280 | — | — |
| 1992-09-17 | $18.46 | $27.50 | 47,423 | — | — |
| 1992-09-16 | $18.46 | $27.50 | 393,914 | — | — |
| 1992-09-15 | $18.52 | $27.59 | 161,844 | — | — |
| 1992-09-14 | $18.71 | $27.87 | 53,073 | — | — |
| 1992-09-11 | $18.64 | $27.77 | 329,539 | — | — |
| 1992-09-10 | $18.64 | $27.77 | 228,639 | — | — |
| 1992-09-09 | $18.71 | $27.87 | 108,367 | — | — |
| 1992-09-08 | $18.89 | $27.66 | 99,084 | — | — |
| 1992-09-04 | $18.95 | $27.75 | 22,198 | — | — |
| 1992-09-03 | $19.02 | $27.84 | 35,113 | — | — |
| 1992-09-02 | $18.77 | $27.48 | 103,927 | — | — |
| 1992-09-01 | $18.77 | $27.48 | 85,967 | — | — |
| 1992-08-31 | $18.83 | $27.57 | 70,025 | — | — |
| 1992-08-28 | $18.95 | $27.75 | 13,117 | — | — |
| 1992-08-27 | $19.02 | $27.84 | 26,839 | — | — |
| 1992-08-26 | $19.14 | $28.03 | 3,431 | — | — |
| 1992-08-25 | $19.08 | $27.94 | 99,084 | — | — |
| 1992-08-24 | $19.02 | $27.84 | 195,948 | — | — |
| 1992-08-21 | $18.95 | $27.75 | 29,866 | — | — |
| 1992-08-20 | $19.08 | $27.94 | 154,781 | — | — |
| 1992-08-19 | $18.89 | $27.66 | 97,671 | — | — |
| 1992-08-18 | $18.95 | $27.75 | 54,890 | — | — |
| 1992-08-17 | $19.08 | $27.94 | 75,473 | — | — |
| 1992-08-14 | $19.08 | $27.94 | 151,754 | — | — |
| 1992-08-13 | $19.08 | $27.94 | 129,354 | — | — |
| 1992-08-12 | $19.33 | $28.30 | 79,106 | — | — |
| 1992-08-11 | $19.45 | $28.48 | 14,731 | — | — |
| 1992-08-10 | $19.33 | $28.30 | 83,949 | — | — |
| 1992-08-07 | $19.45 | $28.48 | 27,848 | — | — |
| 1992-08-06 | $19.26 | $28.21 | 157,404 | — | — |
| 1992-08-05 | $19.39 | $28.39 | 121,685 | — | — |
| 1992-08-04 | $19.33 | $28.30 | 48,230 | — | — |
| 1992-08-03 | $19.26 | $28.21 | 44,396 | — | — |
| 1992-07-31 | $19.20 | $28.12 | 32,893 | — | — |
| 1992-07-30 | $19.33 | $28.30 | 34,306 | — | — |
| 1992-07-29 | $19.26 | $28.21 | 66,594 | — | — |
| 1992-07-28 | $19.14 | $28.03 | 151,552 | — | — |
| 1992-07-27 | $19.14 | $28.03 | 196,351 | — | — |
| 1992-07-24 | $19.14 | $28.03 | 190,297 | — | — |
| 1992-07-23 | $19.14 | $28.03 | 39,351 | — | — |
| 1992-07-22 | $19.02 | $27.84 | 229,850 | — | — |
| 1992-07-21 | $18.71 | $27.39 | 263,954 | — | — |
| 1992-07-20 | $19.51 | $28.57 | 86,169 | — | — |
| 1992-07-17 | $19.45 | $28.48 | 39,553 | — | — |
| 1992-07-16 | $19.57 | $28.66 | 153,166 | — | — |
| 1992-07-15 | $19.64 | $28.75 | 239,537 | — | — |
| 1992-07-14 | $19.33 | $28.30 | 82,536 | — | — |
| 1992-07-13 | $19.08 | $27.94 | 68,612 | — | — |
| 1992-07-10 | $18.95 | $27.75 | 28,050 | — | — |
| 1992-07-09 | $18.89 | $27.66 | 292,812 | — | — |
| 1992-07-08 | $18.83 | $27.57 | 237,317 | — | — |
| 1992-07-07 | $18.77 | $27.48 | 32,490 | — | — |
| 1992-07-06 | $18.64 | $27.30 | 145,094 | — | — |
| 1992-07-02 | $18.40 | $26.94 | 137,022 | — | — |
| 1992-07-01 | $18.40 | $26.94 | 150,946 | — | — |
| 1992-06-30 | $18.40 | $26.94 | 366,267 | — | — |
| 1992-06-29 | $18.52 | $27.12 | 64,374 | — | — |
| 1992-06-26 | $18.52 | $27.12 | 57,513 | — | — |
| 1992-06-25 | $18.52 | $27.12 | 78,097 | — | — |
| 1992-06-24 | $18.46 | $27.03 | 17,758 | — | — |
| 1992-06-23 | $18.21 | $26.67 | 93,232 | — | — |
| 1992-06-22 | $18.15 | $26.57 | 14,933 | — | — |
| 1992-06-19 | $18.03 | $26.39 | 30,875 | — | — |
| 1992-06-18 | $18.09 | $26.48 | 108,972 | — | — |
| 1992-06-17 | $18.21 | $26.67 | 32,490 | — | — |
| 1992-06-16 | $18.21 | $26.67 | 134,601 | — | — |
| 1992-06-15 | $18.09 | $26.48 | 61,347 | — | — |
| 1992-06-12 | $18.15 | $26.57 | 163,862 | — | — |
| 1992-06-11 | $17.84 | $26.12 | 64,374 | — | — |
| 1992-06-10 | $17.65 | $25.85 | 604,391 | — | — |
| 1992-06-09 | $17.84 | $26.12 | 272,834 | — | — |
| 1992-06-08 | $18.09 | $26.01 | 111,192 | — | — |
| 1992-06-05 | $18.15 | $26.10 | 74,666 | — | — |
| 1992-06-04 | $18.15 | $26.10 | 80,115 | — | — |
| 1992-06-03 | $18.15 | $26.10 | 53,679 | — | — |
| 1992-06-02 | $18.27 | $26.28 | 43,589 | — | — |
| 1992-06-01 | $18.09 | $26.01 | 136,417 | — | — |
| 1992-05-29 | $18.09 | $26.01 | 190,096 | — | — |
| 1992-05-28 | $18.03 | $25.92 | 32,086 | — | — |
| 1992-05-27 | $18.03 | $25.92 | 131,775 | — | — |
| 1992-05-26 | $18.40 | $26.46 | 56,706 | — | — |
| 1992-05-22 | $18.33 | $26.37 | 20,382 | — | — |
| 1992-05-21 | $18.27 | $26.28 | 34,911 | — | — |
| 1992-05-20 | $18.46 | $26.55 | 90,003 | — | — |
| 1992-05-19 | $18.27 | $26.28 | 24,014 | — | — |
| 1992-05-18 | $18.21 | $26.19 | 10,695 | — | — |
| 1992-05-15 | $18.15 | $26.10 | 48,028 | — | — |
| 1992-05-14 | $18.15 | $26.10 | 319,853 | — | — |
| 1992-05-13 | $18.15 | $26.10 | 79,509 | — | — |
| 1992-05-12 | $18.64 | $26.81 | 54,082 | — | — |
| 1992-05-11 | $18.52 | $26.64 | 51,459 | — | — |
| 1992-05-08 | $18.21 | $26.19 | 34,710 | — | — |
| 1992-05-07 | $18.27 | $26.28 | 29,665 | — | — |
| 1992-05-06 | $18.27 | $26.28 | 60,944 | — | — |
| 1992-05-05 | $18.40 | $26.46 | 279,089 | — | — |
| 1992-05-04 | $18.33 | $26.37 | 241,756 | — | — |
| 1992-05-01 | $18.33 | $26.37 | 27,445 | — | — |
| 1992-04-30 | $18.15 | $26.10 | 110,788 | — | — |
| 1992-04-29 | $18.27 | $26.28 | 160,229 | — | — |
| 1992-04-28 | $17.96 | $25.83 | 152,964 | — | — |
| 1992-04-27 | $17.84 | $25.66 | 225,612 | — | — |
| 1992-04-24 | $18.09 | $26.01 | 114,017 | — | — |
| 1992-04-23 | $18.52 | $26.64 | 28,656 | — | — |
| 1992-04-22 | $18.71 | $26.90 | 111,192 | — | — |
| 1992-04-21 | $18.89 | $27.17 | 177,786 | — | — |
| 1992-04-20 | $19.08 | $27.44 | 104,936 | — | — |
| 1992-04-16 | $19.02 | $27.35 | 59,531 | — | — |
| 1992-04-15 | $19.08 | $27.44 | 471,001 | — | — |
| 1992-04-14 | $19.02 | $27.35 | 1,018,485 | — | — |
| 1992-04-13 | $18.83 | $27.08 | 104,331 | — | — |
| 1992-04-10 | $18.89 | $27.17 | 555,555 | — | — |
| 1992-04-09 | $18.89 | $27.17 | 591,476 | — | — |
| 1992-04-08 | $18.77 | $26.99 | 85,765 | — | — |
| 1992-04-07 | $18.71 | $26.90 | 125,923 | — | — |
| 1992-04-06 | $18.83 | $27.08 | 114,622 | — | — |
| 1992-04-03 | $18.95 | $27.26 | 342,253 | — | — |
| 1992-04-02 | $18.95 | $27.26 | 82,940 | — | — |
| 1992-04-01 | $19.08 | $27.44 | 168,705 | — | — |
| 1992-03-31 | $19.14 | $27.53 | 114,824 | — | — |
| 1992-03-30 | $19.20 | $27.62 | 57,917 | — | — |
| 1992-03-27 | $19.39 | $27.88 | 28,050 | — | — |
| 1992-03-26 | $19.64 | $28.24 | 23,611 | — | — |
| 1992-03-25 | $19.70 | $28.33 | 346,491 | — | — |
| 1992-03-24 | $19.57 | $28.15 | 75,271 | — | — |
| 1992-03-23 | $19.45 | $27.97 | 61,751 | — | — |
| 1992-03-20 | $19.26 | $27.70 | 109,577 | — | — |
| 1992-03-19 | $19.14 | $27.53 | 50,652 | — | — |
| 1992-03-18 | $19.20 | $27.62 | 92,828 | — | — |
| 1992-03-17 | $19.20 | $27.62 | 30,472 | — | — |
| 1992-03-16 | $19.26 | $27.70 | 45,203 | — | — |
| 1992-03-13 | $19.39 | $27.88 | 38,140 | — | — |
| 1992-03-12 | $19.33 | $27.79 | 52,266 | — | — |
| 1992-03-11 | $19.45 | $27.97 | 131,977 | — | — |
| 1992-03-10 | $19.51 | $28.06 | 39,149 | — | — |
| 1992-03-09 | $19.51 | $28.06 | 25,830 | — | — |
| 1992-03-06 | $19.76 | $27.95 | 57,715 | — | — |
| 1992-03-05 | $19.82 | $28.04 | 86,169 | — | — |
| 1992-03-04 | $19.88 | $28.13 | 97,066 | — | — |
| 1992-03-03 | $19.88 | $28.13 | 42,176 | — | — |
| 1992-03-02 | $20.01 | $28.30 | 82,940 | — | — |
| 1992-02-28 | $20.01 | $28.30 | 82,334 | — | — |
| 1992-02-27 | $20.01 | $28.30 | 110,586 | — | — |
| 1992-02-26 | $19.95 | $28.22 | 225,209 | — | — |
| 1992-02-25 | $19.64 | $27.78 | 83,343 | — | — |
| 1992-02-24 | $19.39 | $27.43 | 173,750 | — | — |
| 1992-02-21 | $19.57 | $27.69 | 132,986 | — | — |
| 1992-02-20 | $19.76 | $27.95 | 97,066 | — | — |
| 1992-02-19 | $19.76 | $27.95 | 113,815 | — | — |
| 1992-02-18 | $19.70 | $27.87 | 61,751 | — | — |
| 1992-02-14 | $19.76 | $27.95 | 97,066 | — | — |
| 1992-02-13 | $19.82 | $28.04 | 80,720 | — | — |
| 1992-02-12 | $20.13 | $28.48 | 51,863 | — | — |
| 1992-02-11 | $20.26 | $28.66 | 43,791 | — | — |
| 1992-02-10 | $20.44 | $28.92 | 77,289 | — | — |
| 1992-02-07 | $20.26 | $28.66 | 126,327 | — | — |
| 1992-02-06 | $20.38 | $28.83 | 141,058 | — | — |
| 1992-02-05 | $20.44 | $28.92 | 67,603 | — | — |
| 1992-02-04 | $20.50 | $29.01 | 49,441 | — | — |
| 1992-02-03 | $20.56 | $29.09 | 43,185 | — | — |
| 1992-01-31 | $20.50 | $29.01 | 21,593 | — | — |
| 1992-01-30 | $20.63 | $29.18 | 34,710 | — | — |
| 1992-01-29 | $20.56 | $29.09 | 285,951 | — | — |
| 1992-01-28 | $20.50 | $29.01 | 280,300 | — | — |
| 1992-01-27 | $20.75 | $29.36 | 218,348 | — | — |
| 1992-01-24 | $21.00 | $29.71 | 107,559 | — | — |
| 1992-01-23 | $21.06 | $29.79 | 39,351 | — | — |
| 1992-01-22 | $20.94 | $29.62 | 56,302 | — | — |
| 1992-01-21 | $20.87 | $29.53 | 51,863 | — | — |
| 1992-01-20 | $20.94 | $29.62 | 41,369 | — | — |
| 1992-01-17 | $20.87 | $29.53 | 19,171 | — | — |
| 1992-01-16 | $21.00 | $29.71 | 77,895 | — | — |
| 1992-01-15 | $21.25 | $30.06 | 51,661 | — | — |
| 1992-01-14 | $21.31 | $30.15 | 210,679 | — | — |
| 1992-01-13 | $21.37 | $30.23 | 217,742 | — | — |
| 1992-01-10 | $20.94 | $29.62 | 34,911 | — | — |
| 1992-01-09 | $20.94 | $29.62 | 61,953 | — | — |
| 1992-01-08 | $20.63 | $29.18 | 92,021 | — | — |
| 1992-01-07 | $20.69 | $29.27 | 45,001 | — | — |
| 1992-01-06 | $20.81 | $29.44 | 66,594 | — | — |
| 1992-01-03 | $20.63 | $29.18 | 71,639 | — | — |
| 1992-01-02 | $20.50 | $29.01 | 81,124 | — | — |