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 | $14.05 | $14.86 | 14,883 | — | — |
| 1992-12-30 | $14.88 | $15.73 | 3,509 | — | — |
| 1992-12-29 | $14.46 | $15.30 | 121 | — | — |
| 1992-12-28 | $13.22 | $13.99 | 605 | — | — |
| 1992-12-24 | $13.22 | $13.99 | 847 | — | — |
| 1992-12-23 | $13.43 | $14.20 | 8,954 | — | — |
| 1992-12-22 | $14.05 | $14.86 | 2,541 | — | — |
| 1992-12-21 | $13.84 | $14.64 | 0 | — | — |
| 1992-12-18 | $13.84 | $14.64 | 847 | — | — |
| 1992-12-17 | $13.22 | $13.99 | 3,025 | — | — |
| 1992-12-16 | $13.64 | $14.42 | 1,815 | — | — |
| 1992-12-15 | $13.84 | $14.64 | 0 | — | — |
| 1992-12-14 | $13.84 | $14.64 | 1,573 | — | — |
| 1992-12-11 | $13.64 | $14.42 | 4,356 | — | — |
| 1992-12-10 | $13.02 | $13.77 | 2,541 | — | — |
| 1992-12-09 | $12.60 | $13.33 | 0 | — | — |
| 1992-12-08 | $12.60 | $13.33 | 726 | — | — |
| 1992-12-07 | $13.64 | $14.42 | 1,694 | — | — |
| 1992-12-04 | $13.84 | $14.64 | 3,872 | — | — |
| 1992-12-03 | $13.95 | $14.75 | 24,200 | — | — |
| 1992-12-02 | $14.05 | $14.86 | 847 | — | — |
| 1992-12-01 | $14.05 | $14.80 | 363 | — | — |
| 1992-11-30 | $14.05 | $14.80 | 484 | — | — |
| 1992-11-27 | $13.84 | $14.58 | 1,573 | — | — |
| 1992-11-25 | $14.05 | $14.80 | 0 | — | — |
| 1992-11-24 | $14.05 | $14.80 | 0 | — | — |
| 1992-11-23 | $14.05 | $14.80 | 968 | — | — |
| 1992-11-20 | $13.02 | $13.71 | 0 | — | — |
| 1992-11-19 | $13.02 | $13.71 | 121 | — | — |
| 1992-11-18 | $13.02 | $13.71 | 121 | — | — |
| 1992-11-17 | $13.02 | $13.71 | 242 | — | — |
| 1992-11-16 | $13.84 | $14.58 | 3,509 | — | — |
| 1992-11-13 | $12.81 | $13.49 | 363 | — | — |
| 1992-11-12 | $12.81 | $13.49 | 1,210 | — | — |
| 1992-11-11 | $14.05 | $14.80 | 1,210 | — | — |
| 1992-11-10 | $14.05 | $14.80 | 2,420 | — | — |
| 1992-11-09 | $12.40 | $13.06 | 242 | — | — |
| 1992-11-06 | $13.64 | $14.36 | 1,936 | — | — |
| 1992-11-05 | $12.40 | $13.06 | 1,936 | — | — |
| 1992-11-04 | $14.05 | $14.80 | 847 | — | — |
| 1992-11-03 | $12.40 | $13.06 | 0 | — | — |
| 1992-11-02 | $12.40 | $13.06 | 121 | — | — |
| 1992-10-30 | $12.40 | $13.06 | 0 | — | — |
| 1992-10-29 | $12.40 | $13.06 | 4,235 | — | — |
| 1992-10-28 | $13.64 | $14.36 | 4,840 | — | — |
| 1992-10-27 | $12.60 | $13.28 | 847 | — | — |
| 1992-10-26 | $13.22 | $13.93 | 484 | — | — |
| 1992-10-23 | $12.60 | $13.28 | 121 | — | — |
| 1992-10-22 | $13.64 | $14.36 | 726 | — | — |
| 1992-10-21 | $13.43 | $14.15 | 1,936 | — | — |
| 1992-10-20 | $14.26 | $15.02 | 0 | — | — |
| 1992-10-19 | $14.26 | $15.02 | 242 | — | — |
| 1992-10-16 | $12.60 | $13.28 | 847 | — | — |
| 1992-10-15 | $13.43 | $14.15 | 0 | — | — |
| 1992-10-14 | $13.43 | $14.15 | 0 | — | — |
| 1992-10-13 | $13.43 | $14.15 | 726 | — | — |
| 1992-10-12 | $13.22 | $13.93 | 6,171 | — | — |
| 1992-10-09 | $13.43 | $14.15 | 3,872 | — | — |
| 1992-10-08 | $12.19 | $12.84 | 121 | — | — |
| 1992-10-07 | $12.19 | $12.84 | 2,178 | — | — |
| 1992-10-06 | $12.19 | $12.84 | 121 | — | — |
| 1992-10-05 | $12.19 | $12.84 | 605 | — | — |
| 1992-10-02 | $12.81 | $13.49 | 363 | — | — |
| 1992-10-01 | $12.40 | $13.06 | 968 | — | — |
| 1992-09-30 | $13.22 | $13.93 | 242 | — | — |
| 1992-09-29 | $13.22 | $13.93 | 484 | — | — |
| 1992-09-28 | $13.22 | $13.93 | 0 | — | — |
| 1992-09-25 | $13.22 | $13.93 | 0 | — | — |
| 1992-09-24 | $13.22 | $13.93 | 363 | — | — |
| 1992-09-23 | $13.22 | $13.93 | 0 | — | — |
| 1992-09-22 | $13.22 | $13.93 | 847 | — | — |
| 1992-09-21 | $12.71 | $13.38 | 5,203 | — | — |
| 1992-09-18 | $12.19 | $12.84 | 6,292 | — | — |
| 1992-09-17 | $12.81 | $13.49 | 2,057 | — | — |
| 1992-09-16 | $13.02 | $13.71 | 4,114 | — | — |
| 1992-09-15 | $12.81 | $13.49 | 1,089 | — | — |
| 1992-09-14 | $13.22 | $13.93 | 2,541 | — | — |
| 1992-09-11 | $12.40 | $13.06 | 2,662 | — | — |
| 1992-09-10 | $13.43 | $14.15 | 9,680 | — | — |
| 1992-09-09 | $13.64 | $14.36 | 2,662 | — | — |
| 1992-09-08 | $12.40 | $13.06 | 242 | — | — |
| 1992-09-04 | $14.05 | $14.80 | 0 | — | — |
| 1992-09-03 | $14.05 | $14.80 | 1,815 | — | — |
| 1992-09-02 | $14.05 | $14.80 | 0 | — | — |
| 1992-09-01 | $14.05 | $14.80 | 0 | — | — |
| 1992-08-31 | $14.05 | $14.80 | 1,210 | — | — |
| 1992-08-28 | $13.84 | $14.58 | 605 | — | — |
| 1992-08-27 | $14.05 | $14.77 | 0 | — | — |
| 1992-08-26 | $14.05 | $14.77 | 121 | — | — |
| 1992-08-25 | $14.05 | $14.77 | 1,210 | — | — |
| 1992-08-24 | $12.81 | $13.47 | 11,253 | — | — |
| 1992-08-21 | $13.22 | $13.90 | 847 | — | — |
| 1992-08-20 | $13.02 | $13.69 | 0 | — | — |
| 1992-08-19 | $13.02 | $13.69 | 6,776 | — | — |
| 1992-08-18 | $14.05 | $14.77 | 0 | — | — |
| 1992-08-17 | $14.05 | $14.77 | 0 | — | — |
| 1992-08-14 | $14.05 | $14.77 | 0 | — | — |
| 1992-08-13 | $14.05 | $14.77 | 3,267 | — | — |
| 1992-08-12 | $14.26 | $14.99 | 968 | — | — |
| 1992-08-11 | $13.02 | $13.69 | 242 | — | — |
| 1992-08-10 | $14.26 | $14.99 | 2,662 | — | — |
| 1992-08-07 | $12.81 | $13.47 | 2,904 | — | — |
| 1992-08-06 | $13.64 | $14.34 | 2,662 | — | — |
| 1992-08-05 | $14.46 | $15.21 | 363 | — | — |
| 1992-08-04 | $12.81 | $13.47 | 3,267 | — | — |
| 1992-08-03 | $13.95 | $14.66 | 1,573 | — | — |
| 1992-07-31 | $12.81 | $13.47 | 1,573 | — | — |
| 1992-07-30 | $12.81 | $13.47 | 9,922 | — | — |
| 1992-07-29 | $13.02 | $13.69 | 2,057 | — | — |
| 1992-07-28 | $13.43 | $14.12 | 23,958 | — | — |
| 1992-07-27 | $13.43 | $14.12 | 0 | — | — |
| 1992-07-24 | $13.43 | $14.12 | 484 | — | — |
| 1992-07-23 | $13.43 | $14.12 | 484 | — | — |
| 1992-07-22 | $12.19 | $12.82 | 363 | — | — |
| 1992-07-21 | $12.19 | $12.82 | 605 | — | — |
| 1992-07-20 | $13.43 | $14.12 | 0 | — | — |
| 1992-07-17 | $13.43 | $14.12 | 1,331 | — | — |
| 1992-07-16 | $12.40 | $13.04 | 242 | — | — |
| 1992-07-15 | $13.64 | $14.34 | 3,267 | — | — |
| 1992-07-14 | $12.40 | $13.04 | 121 | — | — |
| 1992-07-13 | $13.12 | $13.80 | 1,331 | — | — |
| 1992-07-10 | $13.02 | $13.69 | 7,018 | — | — |
| 1992-07-09 | $11.98 | $12.60 | 3,993 | — | — |
| 1992-07-08 | $13.22 | $13.90 | 605 | — | — |
| 1992-07-07 | $13.64 | $14.34 | 1,936 | — | — |
| 1992-07-06 | $11.98 | $12.60 | 2,541 | — | — |
| 1992-07-02 | $13.64 | $14.34 | 3,630 | — | — |
| 1992-07-01 | $13.02 | $13.69 | 605 | — | — |
| 1992-06-30 | $13.64 | $14.34 | 5,082 | — | — |
| 1992-06-29 | $12.81 | $13.47 | 726 | — | — |
| 1992-06-26 | $12.81 | $13.47 | 0 | — | — |
| 1992-06-25 | $12.81 | $13.47 | 1,210 | — | — |
| 1992-06-24 | $12.81 | $13.47 | 3,025 | — | — |
| 1992-06-23 | $13.22 | $13.90 | 726 | — | — |
| 1992-06-22 | $13.22 | $13.90 | 847 | — | — |
| 1992-06-19 | $14.67 | $15.42 | 605 | — | — |
| 1992-06-18 | $13.64 | $14.34 | 3,751 | — | — |
| 1992-06-17 | $13.64 | $14.34 | 847 | — | — |
| 1992-06-16 | $14.26 | $14.99 | 4,235 | — | — |
| 1992-06-15 | $13.64 | $14.34 | 4,719 | — | — |
| 1992-06-12 | $14.67 | $15.42 | 3,025 | — | — |
| 1992-06-11 | $13.22 | $13.90 | 0 | — | — |
| 1992-06-10 | $13.22 | $13.90 | 6,292 | — | — |
| 1992-06-09 | $13.22 | $13.90 | 726 | — | — |
| 1992-06-08 | $14.46 | $15.21 | 726 | — | — |
| 1992-06-05 | $13.84 | $14.56 | 0 | — | — |
| 1992-06-04 | $13.84 | $14.56 | 5,808 | — | — |
| 1992-06-03 | $14.88 | $15.64 | 363 | — | — |
| 1992-06-02 | $14.05 | $14.77 | 3,872 | — | — |
| 1992-06-01 | $14.88 | $15.64 | 1,210 | — | — |
| 1992-05-29 | $14.88 | $15.64 | 3,267 | — | — |
| 1992-05-28 | $14.88 | $15.62 | 1,815 | — | — |
| 1992-05-27 | $14.88 | $15.62 | 242 | — | — |
| 1992-05-26 | $13.84 | $14.53 | 4,598 | — | — |
| 1992-05-22 | $14.88 | $15.62 | 0 | — | — |
| 1992-05-21 | $14.88 | $15.62 | 242 | — | — |
| 1992-05-20 | $13.64 | $14.31 | 847 | — | — |
| 1992-05-19 | $13.84 | $14.53 | 4,961 | — | — |
| 1992-05-18 | $14.67 | $15.40 | 2,420 | — | — |
| 1992-05-15 | $13.64 | $14.31 | 2,420 | — | — |
| 1992-05-14 | $14.46 | $15.18 | 19,723 | — | — |
| 1992-05-13 | $14.46 | $15.18 | 8,712 | — | — |
| 1992-05-12 | $14.26 | $14.97 | 0 | — | — |
| 1992-05-11 | $14.26 | $14.97 | 605 | — | — |
| 1992-05-08 | $14.26 | $14.97 | 3,388 | — | — |
| 1992-05-07 | $14.88 | $15.62 | 8,954 | — | — |
| 1992-05-06 | $14.88 | $15.62 | 605 | — | — |
| 1992-05-05 | $15.70 | $16.48 | 726 | — | — |
| 1992-05-04 | $15.50 | $16.27 | 1,331 | — | — |
| 1992-05-01 | $15.50 | $16.27 | 1,089 | — | — |
| 1992-04-30 | $15.70 | $16.48 | 1,210 | — | — |
| 1992-04-29 | $14.05 | $14.75 | 3,509 | — | — |
| 1992-04-28 | $15.91 | $16.70 | 25,168 | — | — |
| 1992-04-27 | $16.32 | $17.13 | 10,164 | — | — |
| 1992-04-24 | $16.94 | $17.78 | 2,662 | — | — |
| 1992-04-23 | $15.70 | $16.48 | 6,776 | — | — |
| 1992-04-22 | $15.70 | $16.48 | 2,178 | — | — |
| 1992-04-21 | $15.70 | $16.48 | 726 | — | — |
| 1992-04-20 | $17.77 | $18.65 | 1,210 | — | — |
| 1992-04-16 | $15.70 | $16.48 | 121 | — | — |
| 1992-04-15 | $16.53 | $17.35 | 484 | — | — |
| 1992-04-14 | $16.12 | $16.92 | 1,815 | — | — |
| 1992-04-13 | $16.12 | $16.92 | 1,331 | — | — |
| 1992-04-10 | $17.15 | $18.00 | 11,616 | — | — |
| 1992-04-09 | $15.70 | $16.48 | 2,299 | — | — |
| 1992-04-08 | $16.32 | $17.13 | 7,865 | — | — |
| 1992-04-07 | $17.36 | $18.22 | 4,356 | — | — |
| 1992-04-06 | $17.77 | $18.65 | 242 | — | — |
| 1992-04-03 | $16.32 | $17.13 | 242 | — | — |
| 1992-04-02 | $16.53 | $17.35 | 2,057 | — | — |
| 1992-04-01 | $17.25 | $18.11 | 7,381 | — | — |
| 1992-03-31 | $18.18 | $19.09 | 121 | — | — |
| 1992-03-30 | $16.43 | $17.24 | 6,655 | — | — |
| 1992-03-27 | $17.77 | $18.65 | 2,299 | — | — |
| 1992-03-26 | $16.74 | $17.57 | 15,246 | — | — |
| 1992-03-25 | $16.94 | $17.78 | 605 | — | — |
| 1992-03-24 | $18.18 | $19.09 | 8,228 | — | — |
| 1992-03-23 | $17.36 | $18.22 | 5,687 | — | — |
| 1992-03-20 | $18.18 | $19.09 | 726 | — | — |
| 1992-03-19 | $16.74 | $17.57 | 3,267 | — | — |
| 1992-03-18 | $17.98 | $18.87 | 16,214 | — | — |
| 1992-03-17 | $16.53 | $17.35 | 1,573 | — | — |
| 1992-03-16 | $18.18 | $19.09 | 1,936 | — | — |
| 1992-03-13 | $16.74 | $17.57 | 10,890 | — | — |
| 1992-03-12 | $18.18 | $19.09 | 605 | — | — |
| 1992-03-11 | $18.18 | $19.09 | 1,452 | — | — |
| 1992-03-10 | $17.98 | $18.87 | 1,573 | — | — |
| 1992-03-09 | $16.94 | $17.78 | 363 | — | — |
| 1992-03-06 | $18.18 | $19.09 | 363 | — | — |
| 1992-03-05 | $18.80 | $19.74 | 2,178 | — | — |
| 1992-03-04 | $18.39 | $19.30 | 0 | — | — |
| 1992-03-03 | $18.39 | $19.30 | 5,929 | — | — |
| 1992-03-02 | $17.77 | $18.65 | 968 | — | — |
| 1992-02-28 | $19.01 | $19.95 | 7,502 | — | — |
| 1992-02-27 | $19.01 | $19.93 | 2,057 | — | — |
| 1992-02-26 | $18.18 | $19.06 | 1,573 | — | — |
| 1992-02-25 | $18.18 | $19.06 | 484 | — | — |
| 1992-02-24 | $19.01 | $19.93 | 242 | — | — |
| 1992-02-21 | $18.60 | $19.49 | 4,114 | — | — |
| 1992-02-20 | $19.42 | $20.36 | 4,961 | — | — |
| 1992-02-19 | $18.60 | $19.49 | 363 | — | — |
| 1992-02-18 | $19.01 | $19.93 | 363 | — | — |
| 1992-02-14 | $20.45 | $21.44 | 2,299 | — | — |
| 1992-02-13 | $19.01 | $19.93 | 2,178 | — | — |
| 1992-02-12 | $18.80 | $19.71 | 1,815 | — | — |
| 1992-02-11 | $19.83 | $20.79 | 7,139 | — | — |
| 1992-02-10 | $19.83 | $20.79 | 5,203 | — | — |
| 1992-02-07 | $18.60 | $19.49 | 7,744 | — | — |
| 1992-02-06 | $18.18 | $19.06 | 0 | — | — |
| 1992-02-05 | $18.18 | $19.06 | 6,171 | — | — |
| 1992-02-04 | $18.18 | $19.06 | 605 | — | — |
| 1992-02-03 | $19.42 | $20.36 | 2,420 | — | — |
| 1992-01-31 | $19.42 | $20.36 | 36,058 | — | — |
| 1992-01-30 | $19.42 | $20.36 | 4,235 | — | — |
| 1992-01-29 | $18.60 | $19.49 | 7,623 | — | — |
| 1992-01-28 | $19.83 | $20.79 | 726 | — | — |
| 1992-01-27 | $20.04 | $21.01 | 6,655 | — | — |
| 1992-01-24 | $19.83 | $20.79 | 12,463 | — | — |
| 1992-01-23 | $19.01 | $19.93 | 4,356 | — | — |
| 1992-01-22 | $18.18 | $19.06 | 0 | — | — |
| 1992-01-21 | $18.18 | $19.06 | 23,111 | — | — |
| 1992-01-20 | $17.98 | $18.84 | 1,573 | — | — |
| 1992-01-17 | $17.98 | $18.84 | 605 | — | — |
| 1992-01-16 | $16.53 | $17.33 | 4,114 | — | — |
| 1992-01-15 | $17.98 | $18.84 | 4,840 | — | — |
| 1992-01-14 | $17.98 | $18.84 | 242 | — | — |
| 1992-01-13 | $17.98 | $18.84 | 0 | — | — |
| 1992-01-10 | $17.98 | $18.84 | 484 | — | — |
| 1992-01-09 | $18.18 | $19.06 | 18,634 | — | — |
| 1992-01-08 | $18.39 | $19.28 | 13,915 | — | — |
| 1992-01-07 | $17.77 | $18.63 | 5,082 | — | — |
| 1992-01-06 | $18.39 | $19.28 | 2,904 | — | — |
| 1992-01-03 | $17.63 | $18.48 | 1,997 | — | — |
| 1992-01-02 | $16.53 | $17.33 | 2,541 | — | — |