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
- 1980-03-17 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 | $14.67 | $17.91 | 224,700 | — | — |
| 1992-12-30 | $14.58 | $17.81 | 186,900 | — | — |
| 1992-12-29 | $14.67 | $17.91 | 319,500 | — | — |
| 1992-12-28 | $14.54 | $17.76 | 78,600 | — | — |
| 1992-12-24 | $14.75 | $18.02 | 139,800 | — | — |
| 1992-12-23 | $14.67 | $17.91 | 274,500 | — | — |
| 1992-12-22 | $14.71 | $17.97 | 150,300 | — | — |
| 1992-12-21 | $14.67 | $17.91 | 184,500 | — | — |
| 1992-12-18 | $14.58 | $17.81 | 81,600 | — | — |
| 1992-12-17 | $14.54 | $17.76 | 196,200 | — | — |
| 1992-12-16 | $14.67 | $17.91 | 82,200 | — | — |
| 1992-12-15 | $14.92 | $18.22 | 120,900 | — | — |
| 1992-12-14 | $14.75 | $18.02 | 226,500 | — | — |
| 1992-12-11 | $15.13 | $18.47 | 18,900 | — | — |
| 1992-12-10 | $15.21 | $18.58 | 91,800 | — | — |
| 1992-12-09 | $15.17 | $18.53 | 197,400 | — | — |
| 1992-12-08 | $15.00 | $18.32 | 327,600 | — | — |
| 1992-12-07 | $14.79 | $18.07 | 370,500 | — | — |
| 1992-12-04 | $14.83 | $18.12 | 123,600 | — | — |
| 1992-12-03 | $14.71 | $17.97 | 39,300 | — | — |
| 1992-12-02 | $14.71 | $17.97 | 40,200 | — | — |
| 1992-12-01 | $14.71 | $17.97 | 70,800 | — | — |
| 1992-11-30 | $14.75 | $18.02 | 171,300 | — | — |
| 1992-11-27 | $14.71 | $17.97 | 52,800 | — | — |
| 1992-11-25 | $14.67 | $17.91 | 178,800 | — | — |
| 1992-11-24 | $14.67 | $17.91 | 183,600 | — | — |
| 1992-11-23 | $14.71 | $17.97 | 203,400 | — | — |
| 1992-11-20 | $14.75 | $18.02 | 95,700 | — | — |
| 1992-11-19 | $14.67 | $17.91 | 135,300 | — | — |
| 1992-11-18 | $14.54 | $17.76 | 206,100 | — | — |
| 1992-11-17 | $14.67 | $17.91 | 51,000 | — | — |
| 1992-11-16 | $14.83 | $18.12 | 27,000 | — | — |
| 1992-11-13 | $14.83 | $18.12 | 65,700 | — | — |
| 1992-11-12 | $14.88 | $18.04 | 85,500 | — | — |
| 1992-11-11 | $14.71 | $17.84 | 313,800 | — | — |
| 1992-11-10 | $14.75 | $17.89 | 251,400 | — | — |
| 1992-11-09 | $14.75 | $17.89 | 59,700 | — | — |
| 1992-11-06 | $14.75 | $17.89 | 45,900 | — | — |
| 1992-11-05 | $14.67 | $17.79 | 94,800 | — | — |
| 1992-11-04 | $14.58 | $17.68 | 39,300 | — | — |
| 1992-11-03 | $14.63 | $17.73 | 78,000 | — | — |
| 1992-11-02 | $14.92 | $18.09 | 131,700 | — | — |
| 1992-10-30 | $14.63 | $17.73 | 28,200 | — | — |
| 1992-10-29 | $14.50 | $17.58 | 204,600 | — | — |
| 1992-10-28 | $14.58 | $17.68 | 101,700 | — | — |
| 1992-10-27 | $14.92 | $18.09 | 87,000 | — | — |
| 1992-10-26 | $15.17 | $18.39 | 54,900 | — | — |
| 1992-10-23 | $15.00 | $18.19 | 302,400 | — | — |
| 1992-10-22 | $14.92 | $18.09 | 122,100 | — | — |
| 1992-10-21 | $14.96 | $18.14 | 106,200 | — | — |
| 1992-10-20 | $14.83 | $17.99 | 107,100 | — | — |
| 1992-10-19 | $14.58 | $17.68 | 82,800 | — | — |
| 1992-10-16 | $14.50 | $17.58 | 254,700 | — | — |
| 1992-10-15 | $13.83 | $16.77 | 732,600 | — | — |
| 1992-10-14 | $13.58 | $16.47 | 220,500 | — | — |
| 1992-10-13 | $13.83 | $16.77 | 306,000 | — | — |
| 1992-10-12 | $14.25 | $17.28 | 63,900 | — | — |
| 1992-10-09 | $14.29 | $17.33 | 177,300 | — | — |
| 1992-10-08 | $14.46 | $17.53 | 87,900 | — | — |
| 1992-10-07 | $14.58 | $17.68 | 30,600 | — | — |
| 1992-10-06 | $14.29 | $17.33 | 21,900 | — | — |
| 1992-10-05 | $14.21 | $17.23 | 56,700 | — | — |
| 1992-10-02 | $14.50 | $17.58 | 59,700 | — | — |
| 1992-10-01 | $14.33 | $17.38 | 90,300 | — | — |
| 1992-09-30 | $14.17 | $17.18 | 52,200 | — | — |
| 1992-09-29 | $14.29 | $17.33 | 177,000 | — | — |
| 1992-09-28 | $14.33 | $17.38 | 55,800 | — | — |
| 1992-09-25 | $14.50 | $17.58 | 176,100 | — | — |
| 1992-09-24 | $14.58 | $17.68 | 84,600 | — | — |
| 1992-09-23 | $14.42 | $17.48 | 90,600 | — | — |
| 1992-09-22 | $14.17 | $17.18 | 91,500 | — | — |
| 1992-09-21 | $14.00 | $16.98 | 506,700 | — | — |
| 1992-09-18 | $13.79 | $16.72 | 307,500 | — | — |
| 1992-09-17 | $14.00 | $16.98 | 93,900 | — | — |
| 1992-09-16 | $14.17 | $17.18 | 109,800 | — | — |
| 1992-09-15 | $14.25 | $17.28 | 86,700 | — | — |
| 1992-09-14 | $14.58 | $17.68 | 319,500 | — | — |
| 1992-09-11 | $14.17 | $17.18 | 27,900 | — | — |
| 1992-09-10 | $14.08 | $17.08 | 177,900 | — | — |
| 1992-09-09 | $14.13 | $17.13 | 110,400 | — | — |
| 1992-09-08 | $14.13 | $17.13 | 300,300 | — | — |
| 1992-09-04 | $14.29 | $17.33 | 106,800 | — | — |
| 1992-09-03 | $14.46 | $17.53 | 43,800 | — | — |
| 1992-09-02 | $14.58 | $17.68 | 81,900 | — | — |
| 1992-09-01 | $14.46 | $17.53 | 69,300 | — | — |
| 1992-08-31 | $14.50 | $17.58 | 46,500 | — | — |
| 1992-08-28 | $14.50 | $17.58 | 21,000 | — | — |
| 1992-08-27 | $14.46 | $17.53 | 70,800 | — | — |
| 1992-08-26 | $14.58 | $17.68 | 38,700 | — | — |
| 1992-08-25 | $14.63 | $17.73 | 201,900 | — | — |
| 1992-08-24 | $14.71 | $17.84 | 80,400 | — | — |
| 1992-08-21 | $14.92 | $18.09 | 61,800 | — | — |
| 1992-08-20 | $15.29 | $18.54 | 22,500 | — | — |
| 1992-08-19 | $15.38 | $18.64 | 12,900 | — | — |
| 1992-08-18 | $15.38 | $18.64 | 3,318,900 | — | — |
| 1992-08-17 | $15.46 | $18.75 | 42,000 | — | — |
| 1992-08-14 | $15.21 | $18.44 | 190,800 | — | — |
| 1992-08-13 | $15.21 | $18.31 | 34,200 | — | — |
| 1992-08-12 | $15.25 | $18.36 | 17,100 | — | — |
| 1992-08-11 | $15.38 | $18.51 | 22,200 | — | — |
| 1992-08-10 | $15.29 | $18.41 | 11,400 | — | — |
| 1992-08-07 | $15.21 | $18.31 | 45,300 | — | — |
| 1992-08-06 | $15.54 | $18.71 | 96,000 | — | — |
| 1992-08-05 | $15.67 | $18.86 | 44,700 | — | — |
| 1992-08-04 | $15.46 | $18.61 | 46,800 | — | — |
| 1992-08-03 | $15.54 | $18.71 | 35,400 | — | — |
| 1992-07-31 | $15.33 | $18.46 | 93,300 | — | — |
| 1992-07-30 | $15.54 | $18.71 | 40,500 | — | — |
| 1992-07-29 | $15.46 | $18.61 | 105,900 | — | — |
| 1992-07-28 | $15.25 | $18.36 | 126,000 | — | — |
| 1992-07-27 | $15.13 | $18.21 | 156,900 | — | — |
| 1992-07-24 | $14.79 | $17.81 | 162,000 | — | — |
| 1992-07-23 | $14.75 | $17.76 | 210,000 | — | — |
| 1992-07-22 | $15.00 | $18.06 | 77,700 | — | — |
| 1992-07-21 | $15.17 | $18.26 | 39,000 | — | — |
| 1992-07-20 | $15.38 | $18.51 | 119,400 | — | — |
| 1992-07-17 | $15.46 | $18.61 | 74,400 | — | — |
| 1992-07-16 | $15.58 | $18.76 | 38,100 | — | — |
| 1992-07-15 | $15.54 | $18.71 | 159,900 | — | — |
| 1992-07-14 | $15.67 | $18.86 | 130,500 | — | — |
| 1992-07-13 | $15.67 | $18.86 | 67,800 | — | — |
| 1992-07-10 | $15.71 | $18.91 | 253,800 | — | — |
| 1992-07-09 | $15.67 | $18.86 | 122,700 | — | — |
| 1992-07-08 | $15.13 | $18.21 | 55,200 | — | — |
| 1992-07-07 | $15.25 | $18.36 | 12,600 | — | — |
| 1992-07-06 | $15.54 | $18.71 | 62,700 | — | — |
| 1992-07-02 | $15.63 | $18.81 | 59,400 | — | — |
| 1992-07-01 | $15.54 | $18.71 | 191,400 | — | — |
| 1992-06-30 | $15.67 | $18.86 | 127,800 | — | — |
| 1992-06-29 | $15.54 | $18.71 | 87,000 | — | — |
| 1992-06-26 | $15.04 | $18.11 | 76,500 | — | — |
| 1992-06-25 | $14.79 | $17.81 | 47,700 | — | — |
| 1992-06-24 | $14.58 | $17.56 | 156,300 | — | — |
| 1992-06-23 | $14.75 | $17.76 | 106,500 | — | — |
| 1992-06-22 | $14.54 | $17.51 | 86,700 | — | — |
| 1992-06-19 | $14.58 | $17.56 | 159,600 | — | — |
| 1992-06-18 | $14.33 | $17.26 | 129,300 | — | — |
| 1992-06-17 | $14.71 | $17.71 | 196,500 | — | — |
| 1992-06-16 | $15.08 | $18.16 | 39,600 | — | — |
| 1992-06-15 | $15.21 | $18.31 | 108,900 | — | — |
| 1992-06-12 | $15.21 | $18.31 | 108,300 | — | — |
| 1992-06-11 | $15.25 | $18.36 | 251,400 | — | — |
| 1992-06-10 | $15.33 | $18.46 | 192,900 | — | — |
| 1992-06-09 | $15.42 | $18.56 | 25,200 | — | — |
| 1992-06-08 | $15.58 | $18.76 | 39,600 | — | — |
| 1992-06-05 | $15.58 | $18.76 | 192,900 | — | — |
| 1992-06-04 | $15.58 | $18.76 | 51,600 | — | — |
| 1992-06-03 | $15.54 | $18.71 | 32,400 | — | — |
| 1992-06-02 | $15.46 | $18.61 | 467,400 | — | — |
| 1992-06-01 | $15.42 | $18.56 | 114,300 | — | — |
| 1992-05-29 | $15.42 | $18.56 | 216,600 | — | — |
| 1992-05-28 | $15.46 | $18.61 | 229,500 | — | — |
| 1992-05-27 | $15.38 | $18.51 | 165,000 | — | — |
| 1992-05-26 | $15.42 | $18.56 | 87,900 | — | — |
| 1992-05-22 | $15.33 | $18.46 | 44,700 | — | — |
| 1992-05-21 | $15.46 | $18.61 | 42,300 | — | — |
| 1992-05-20 | $15.63 | $18.81 | 47,700 | — | — |
| 1992-05-19 | $15.75 | $18.96 | 108,300 | — | — |
| 1992-05-18 | $15.67 | $18.86 | 75,300 | — | — |
| 1992-05-15 | $15.67 | $18.86 | 23,700 | — | — |
| 1992-05-14 | $16.04 | $19.19 | 48,600 | — | — |
| 1992-05-13 | $16.08 | $19.24 | 11,100 | — | — |
| 1992-05-12 | $16.13 | $19.29 | 93,300 | — | — |
| 1992-05-11 | $16.21 | $19.39 | 34,200 | — | — |
| 1992-05-08 | $16.04 | $19.19 | 11,100 | — | — |
| 1992-05-07 | $16.00 | $19.14 | 117,300 | — | — |
| 1992-05-06 | $15.92 | $19.04 | 165,000 | — | — |
| 1992-05-05 | $15.71 | $18.79 | 184,800 | — | — |
| 1992-05-04 | $15.63 | $18.69 | 78,900 | — | — |
| 1992-05-01 | $15.63 | $18.69 | 270,000 | — | — |
| 1992-04-30 | $15.67 | $18.74 | 206,700 | — | — |
| 1992-04-29 | $15.33 | $18.34 | 100,200 | — | — |
| 1992-04-28 | $15.17 | $18.14 | 36,600 | — | — |
| 1992-04-27 | $15.17 | $18.14 | 38,100 | — | — |
| 1992-04-24 | $15.21 | $18.19 | 211,500 | — | — |
| 1992-04-23 | $14.79 | $17.69 | 177,000 | — | — |
| 1992-04-22 | $13.79 | $16.49 | 440,400 | — | — |
| 1992-04-21 | $14.00 | $16.74 | 249,300 | — | — |
| 1992-04-20 | $14.42 | $17.24 | 164,400 | — | — |
| 1992-04-16 | $15.13 | $18.09 | 138,300 | — | — |
| 1992-04-15 | $15.17 | $18.14 | 525,000 | — | — |
| 1992-04-14 | $14.75 | $17.64 | 109,200 | — | — |
| 1992-04-13 | $14.17 | $16.94 | 141,600 | — | — |
| 1992-04-10 | $14.50 | $17.34 | 264,600 | — | — |
| 1992-04-09 | $14.33 | $17.14 | 206,700 | — | — |
| 1992-04-08 | $14.38 | $17.19 | 273,000 | — | — |
| 1992-04-07 | $14.67 | $17.54 | 168,000 | — | — |
| 1992-04-06 | $14.75 | $17.64 | 243,600 | — | — |
| 1992-04-03 | $15.08 | $18.04 | 15,900 | — | — |
| 1992-04-02 | $15.29 | $18.29 | 250,200 | — | — |
| 1992-04-01 | $15.38 | $18.39 | 137,100 | — | — |
| 1992-03-31 | $15.71 | $18.79 | 62,700 | — | — |
| 1992-03-30 | $15.67 | $18.74 | 231,600 | — | — |
| 1992-03-27 | $15.63 | $18.69 | 43,800 | — | — |
| 1992-03-26 | $15.63 | $18.69 | 89,400 | — | — |
| 1992-03-25 | $15.63 | $18.69 | 61,500 | — | — |
| 1992-03-24 | $15.63 | $18.69 | 96,600 | — | — |
| 1992-03-23 | $16.00 | $19.14 | 42,900 | — | — |
| 1992-03-20 | $16.25 | $19.44 | 147,900 | — | — |
| 1992-03-19 | $16.25 | $19.44 | 140,100 | — | — |
| 1992-03-18 | $16.17 | $19.34 | 30,900 | — | — |
| 1992-03-17 | $16.17 | $19.34 | 87,600 | — | — |
| 1992-03-16 | $16.21 | $19.39 | 59,100 | — | — |
| 1992-03-13 | $16.21 | $19.39 | 67,800 | — | — |
| 1992-03-12 | $16.33 | $19.53 | 66,600 | — | — |
| 1992-03-11 | $16.25 | $19.44 | 217,800 | — | — |
| 1992-03-10 | $16.33 | $19.53 | 154,200 | — | — |
| 1992-03-09 | $16.67 | $19.93 | 186,000 | — | — |
| 1992-03-06 | $17.00 | $20.33 | 137,100 | — | — |
| 1992-03-05 | $16.88 | $20.18 | 129,000 | — | — |
| 1992-03-04 | $17.00 | $20.33 | 107,100 | — | — |
| 1992-03-03 | $16.79 | $20.08 | 267,000 | — | — |
| 1992-03-02 | $16.88 | $20.18 | 207,300 | — | — |
| 1992-02-28 | $17.00 | $20.33 | 64,500 | — | — |
| 1992-02-27 | $17.04 | $20.38 | 63,600 | — | — |
| 1992-02-26 | $17.13 | $20.48 | 43,500 | — | — |
| 1992-02-25 | $17.13 | $20.48 | 50,700 | — | — |
| 1992-02-24 | $17.04 | $20.38 | 221,400 | — | — |
| 1992-02-21 | $17.17 | $20.53 | 30,900 | — | — |
| 1992-02-20 | $17.13 | $20.48 | 80,400 | — | — |
| 1992-02-19 | $17.25 | $20.63 | 59,700 | — | — |
| 1992-02-18 | $17.13 | $20.48 | 42,300 | — | — |
| 1992-02-14 | $17.08 | $20.43 | 85,500 | — | — |
| 1992-02-13 | $17.08 | $20.43 | 60,900 | — | — |
| 1992-02-12 | $17.00 | $20.33 | 20,100 | — | — |
| 1992-02-11 | $16.71 | $19.98 | 128,100 | — | — |
| 1992-02-10 | $16.75 | $20.03 | 237,600 | — | — |
| 1992-02-07 | $16.50 | $19.61 | 93,600 | — | — |
| 1992-02-06 | $16.58 | $19.71 | 61,800 | — | — |
| 1992-02-05 | $16.29 | $19.37 | 91,500 | — | — |
| 1992-02-04 | $16.04 | $19.07 | 38,700 | — | — |
| 1992-02-03 | $16.04 | $19.07 | 145,200 | — | — |
| 1992-01-31 | $15.50 | $18.43 | 48,600 | — | — |
| 1992-01-30 | $15.46 | $18.38 | 24,300 | — | — |
| 1992-01-29 | $15.50 | $18.43 | 47,400 | — | — |
| 1992-01-28 | $15.67 | $18.62 | 140,100 | — | — |
| 1992-01-27 | $15.88 | $18.87 | 397,200 | — | — |
| 1992-01-24 | $15.96 | $18.97 | 663,300 | — | — |
| 1992-01-23 | $15.96 | $18.97 | 128,700 | — | — |
| 1992-01-22 | $16.00 | $19.02 | 498,300 | — | — |
| 1992-01-21 | $16.08 | $19.12 | 589,500 | — | — |
| 1992-01-20 | $16.33 | $19.42 | 115,500 | — | — |
| 1992-01-17 | $16.21 | $19.27 | 96,900 | — | — |
| 1992-01-16 | $16.00 | $19.02 | 199,500 | — | — |
| 1992-01-15 | $16.38 | $19.47 | 61,500 | — | — |
| 1992-01-14 | $15.63 | $18.57 | 62,700 | — | — |
| 1992-01-13 | $15.50 | $18.43 | 105,300 | — | — |
| 1992-01-10 | $15.67 | $18.62 | 199,500 | — | — |
| 1992-01-09 | $15.29 | $18.18 | 48,600 | — | — |
| 1992-01-08 | $15.25 | $18.13 | 105,300 | — | — |
| 1992-01-07 | $14.92 | $17.73 | 109,800 | — | — |
| 1992-01-06 | $15.04 | $17.88 | 106,500 | — | — |
| 1992-01-03 | $15.46 | $18.38 | 174,300 | — | — |
| 1992-01-02 | $15.33 | $18.23 | 169,500 | — | — |