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 | $12.89 | $14.98 | 520,682 | — | — |
| 1992-12-30 | $13.04 | $15.15 | 496,781 | — | — |
| 1992-12-29 | $12.99 | $15.09 | 1,224,605 | — | — |
| 1992-12-28 | $12.99 | $15.09 | 624,253 | — | — |
| 1992-12-24 | $13.04 | $15.15 | 412,228 | — | — |
| 1992-12-23 | $12.89 | $14.98 | 1,020,290 | — | — |
| 1992-12-22 | $13.18 | $15.32 | 1,617,558 | — | — |
| 1992-12-21 | $13.18 | $15.32 | 886,907 | — | — |
| 1992-12-18 | $13.04 | $15.15 | 1,703,396 | — | — |
| 1992-12-17 | $12.79 | $14.87 | 1,552,023 | — | — |
| 1992-12-16 | $12.55 | $14.59 | 1,024,402 | — | — |
| 1992-12-15 | $12.60 | $14.64 | 2,805,412 | — | — |
| 1992-12-14 | $12.55 | $14.59 | 407,602 | — | — |
| 1992-12-11 | $12.60 | $14.64 | 348,235 | — | — |
| 1992-12-10 | $12.60 | $14.64 | 617,828 | — | — |
| 1992-12-09 | $12.50 | $14.53 | 757,893 | — | — |
| 1992-12-08 | $12.65 | $14.70 | 902,584 | — | — |
| 1992-12-07 | $12.65 | $14.70 | 508,603 | — | — |
| 1992-12-04 | $12.65 | $14.70 | 638,388 | — | — |
| 1992-12-03 | $12.69 | $14.76 | 802,868 | — | — |
| 1992-12-02 | $12.69 | $14.76 | 337,698 | — | — |
| 1992-12-01 | $12.65 | $14.70 | 1,017,206 | — | — |
| 1992-11-30 | $12.45 | $14.47 | 726,796 | — | — |
| 1992-11-27 | $12.60 | $14.64 | 377,533 | — | — |
| 1992-11-25 | $12.50 | $14.53 | 521,196 | — | — |
| 1992-11-24 | $12.50 | $14.53 | 647,640 | — | — |
| 1992-11-23 | $12.40 | $14.42 | 1,039,565 | — | — |
| 1992-11-20 | $12.45 | $14.47 | 1,324,064 | — | — |
| 1992-11-19 | $12.31 | $14.30 | 746,328 | — | — |
| 1992-11-18 | $12.35 | $14.36 | 814,176 | — | — |
| 1992-11-17 | $12.35 | $14.36 | 607,034 | — | — |
| 1992-11-16 | $12.35 | $14.36 | 944,218 | — | — |
| 1992-11-13 | $12.50 | $14.53 | 692,872 | — | — |
| 1992-11-12 | $12.40 | $14.42 | 1,209,956 | — | — |
| 1992-11-11 | $12.31 | $14.30 | 859,408 | — | — |
| 1992-11-10 | $12.11 | $14.08 | 941,648 | — | — |
| 1992-11-09 | $12.06 | $14.02 | 1,240,796 | — | — |
| 1992-11-06 | $11.82 | $13.74 | 706,236 | — | — |
| 1992-11-05 | $11.77 | $13.68 | 1,614,474 | — | — |
| 1992-11-04 | $11.58 | $13.46 | 798,499 | — | — |
| 1992-11-03 | $11.53 | $13.40 | 868,660 | — | — |
| 1992-11-02 | $11.62 | $13.51 | 1,262,641 | — | — |
| 1992-10-30 | $11.62 | $13.44 | 454,119 | — | — |
| 1992-10-29 | $11.53 | $13.33 | 623,482 | — | — |
| 1992-10-28 | $11.48 | $13.27 | 511,430 | — | — |
| 1992-10-27 | $11.58 | $13.39 | 686,704 | — | — |
| 1992-10-26 | $11.58 | $13.39 | 652,009 | — | — |
| 1992-10-23 | $11.43 | $13.22 | 1,709,821 | — | — |
| 1992-10-22 | $11.67 | $13.50 | 556,148 | — | — |
| 1992-10-21 | $11.67 | $13.50 | 1,251,333 | — | — |
| 1992-10-20 | $11.67 | $13.50 | 1,113,067 | — | — |
| 1992-10-19 | $11.67 | $13.50 | 940,363 | — | — |
| 1992-10-16 | $11.67 | $13.50 | 940,620 | — | — |
| 1992-10-15 | $11.58 | $13.39 | 667,943 | — | — |
| 1992-10-14 | $11.48 | $13.27 | 655,864 | — | — |
| 1992-10-13 | $11.48 | $13.27 | 1,509,875 | — | — |
| 1992-10-12 | $11.72 | $13.55 | 545,097 | — | — |
| 1992-10-09 | $11.58 | $13.39 | 951,414 | — | — |
| 1992-10-08 | $11.82 | $13.67 | 1,055,499 | — | — |
| 1992-10-07 | $11.62 | $13.44 | 806,980 | — | — |
| 1992-10-06 | $11.72 | $13.55 | 1,006,412 | — | — |
| 1992-10-05 | $11.67 | $13.50 | 1,682,065 | — | — |
| 1992-10-02 | $11.77 | $13.61 | 994,847 | — | — |
| 1992-10-01 | $11.96 | $13.84 | 907,210 | — | — |
| 1992-09-30 | $11.96 | $13.84 | 940,363 | — | — |
| 1992-09-29 | $11.92 | $13.78 | 946,788 | — | — |
| 1992-09-28 | $11.92 | $13.78 | 963,236 | — | — |
| 1992-09-25 | $11.72 | $13.55 | 699,554 | — | — |
| 1992-09-24 | $11.67 | $13.50 | 753,010 | — | — |
| 1992-09-23 | $11.58 | $13.39 | 818,545 | — | — |
| 1992-09-22 | $11.67 | $13.50 | 956,297 | — | — |
| 1992-09-21 | $11.72 | $13.55 | 628,365 | — | — |
| 1992-09-18 | $11.77 | $13.61 | 1,154,701 | — | — |
| 1992-09-17 | $11.77 | $13.61 | 994,847 | — | — |
| 1992-09-16 | $11.62 | $13.44 | 918,261 | — | — |
| 1992-09-15 | $11.58 | $13.39 | 1,406,047 | — | — |
| 1992-09-14 | $11.82 | $13.67 | 543,555 | — | — |
| 1992-09-11 | $11.92 | $13.78 | 815,204 | — | — |
| 1992-09-10 | $11.87 | $13.72 | 856,838 | — | — |
| 1992-09-09 | $11.62 | $13.44 | 666,658 | — | — |
| 1992-09-08 | $11.62 | $13.44 | 919,032 | — | — |
| 1992-09-04 | $11.72 | $13.55 | 821,372 | — | — |
| 1992-09-03 | $11.62 | $13.44 | 1,257,244 | — | — |
| 1992-09-02 | $11.58 | $13.39 | 735,020 | — | — |
| 1992-09-01 | $11.38 | $13.16 | 712,147 | — | — |
| 1992-08-31 | $11.28 | $13.05 | 713,432 | — | — |
| 1992-08-28 | $11.28 | $13.05 | 758,150 | — | — |
| 1992-08-27 | $11.19 | $12.94 | 775,883 | — | — |
| 1992-08-26 | $11.24 | $12.99 | 488,300 | — | — |
| 1992-08-25 | $11.14 | $12.88 | 1,105,100 | — | — |
| 1992-08-24 | $10.99 | $12.71 | 840,133 | — | — |
| 1992-08-21 | $11.14 | $12.88 | 1,071,433 | — | — |
| 1992-08-20 | $11.14 | $12.88 | 1,404,505 | — | — |
| 1992-08-19 | $11.28 | $13.05 | 1,639,146 | — | — |
| 1992-08-18 | $11.33 | $13.10 | 1,994,063 | — | — |
| 1992-08-17 | $10.94 | $12.65 | 801,326 | — | — |
| 1992-08-14 | $10.94 | $12.65 | 804,410 | — | — |
| 1992-08-13 | $10.80 | $12.49 | 745,043 | — | — |
| 1992-08-12 | $10.85 | $12.54 | 393,210 | — | — |
| 1992-08-11 | $10.89 | $12.60 | 394,238 | — | — |
| 1992-08-10 | $10.85 | $12.54 | 794,901 | — | — |
| 1992-08-07 | $10.89 | $12.60 | 973,773 | — | — |
| 1992-08-06 | $10.85 | $12.54 | 377,276 | — | — |
| 1992-08-05 | $10.80 | $12.49 | 484,188 | — | — |
| 1992-08-04 | $10.89 | $12.60 | 1,440,485 | — | — |
| 1992-08-03 | $10.70 | $12.37 | 906,696 | — | — |
| 1992-07-31 | $10.70 | $12.37 | 1,326,377 | — | — |
| 1992-07-30 | $10.75 | $12.43 | 1,327,148 | — | — |
| 1992-07-29 | $10.70 | $12.37 | 918,004 | — | — |
| 1992-07-28 | $10.55 | $12.20 | 474,165 | — | — |
| 1992-07-27 | $10.51 | $12.15 | 1,194,536 | — | — |
| 1992-07-24 | $10.85 | $12.48 | 1,067,321 | — | — |
| 1992-07-23 | $10.75 | $12.37 | 825,741 | — | — |
| 1992-07-22 | $10.65 | $12.26 | 623,225 | — | — |
| 1992-07-21 | $10.75 | $12.37 | 1,427,635 | — | — |
| 1992-07-20 | $10.51 | $12.09 | 1,642,744 | — | — |
| 1992-07-17 | $10.41 | $11.98 | 1,551,509 | — | — |
| 1992-07-16 | $10.51 | $12.09 | 836,792 | — | — |
| 1992-07-15 | $10.70 | $12.31 | 806,723 | — | — |
| 1992-07-14 | $10.60 | $12.20 | 513,486 | — | — |
| 1992-07-13 | $10.80 | $12.43 | 860,179 | — | — |
| 1992-07-10 | $10.80 | $12.43 | 978,142 | — | — |
| 1992-07-09 | $10.51 | $12.09 | 767,916 | — | — |
| 1992-07-08 | $10.41 | $11.98 | 949,358 | — | — |
| 1992-07-07 | $10.46 | $12.03 | 752,496 | — | — |
| 1992-07-06 | $10.60 | $12.20 | 911,579 | — | — |
| 1992-07-02 | $10.46 | $12.03 | 834,993 | — | — |
| 1992-07-01 | $10.26 | $11.81 | 1,351,563 | — | — |
| 1992-06-30 | $10.17 | $11.70 | 1,005,127 | — | — |
| 1992-06-29 | $10.12 | $11.64 | 649,439 | — | — |
| 1992-06-26 | $10.07 | $11.59 | 430,475 | — | — |
| 1992-06-25 | $10.02 | $11.53 | 1,679,752 | — | — |
| 1992-06-24 | $9.82 | $11.31 | 1,450,508 | — | — |
| 1992-06-23 | $9.63 | $11.08 | 2,968,864 | — | — |
| 1992-06-22 | $9.63 | $11.08 | 693,129 | — | — |
| 1992-06-19 | $9.63 | $11.08 | 2,001,773 | — | — |
| 1992-06-18 | $9.63 | $11.08 | 990,735 | — | — |
| 1992-06-17 | $9.73 | $11.19 | 1,506,534 | — | — |
| 1992-06-16 | $9.87 | $11.36 | 1,756,338 | — | — |
| 1992-06-15 | $9.92 | $11.42 | 1,121,291 | — | — |
| 1992-06-12 | $9.92 | $11.42 | 1,367,240 | — | — |
| 1992-06-11 | $9.97 | $11.47 | 1,349,764 | — | — |
| 1992-06-10 | $9.92 | $11.42 | 994,333 | — | — |
| 1992-06-09 | $9.97 | $11.47 | 435,615 | — | — |
| 1992-06-08 | $10.07 | $11.59 | 590,586 | — | — |
| 1992-06-05 | $10.12 | $11.64 | 751,468 | — | — |
| 1992-06-04 | $10.12 | $11.64 | 820,601 | — | — |
| 1992-06-03 | $10.07 | $11.59 | 851,955 | — | — |
| 1992-06-02 | $9.92 | $11.42 | 1,371,609 | — | — |
| 1992-06-01 | $10.17 | $11.70 | 1,085,054 | — | — |
| 1992-05-29 | $10.07 | $11.59 | 2,458,462 | — | — |
| 1992-05-28 | $10.17 | $11.70 | 2,493,671 | — | — |
| 1992-05-27 | $9.82 | $11.31 | 3,097,621 | — | — |
| 1992-05-26 | $9.68 | $11.14 | 1,342,311 | — | — |
| 1992-05-22 | $9.97 | $11.47 | 1,019,005 | — | — |
| 1992-05-21 | $10.02 | $11.53 | 868,403 | — | — |
| 1992-05-20 | $10.07 | $11.59 | 1,076,059 | — | — |
| 1992-05-19 | $10.17 | $11.70 | 2,421,454 | — | — |
| 1992-05-18 | $10.02 | $11.53 | 911,836 | — | — |
| 1992-05-15 | $9.87 | $11.36 | 1,396,795 | — | — |
| 1992-05-14 | $9.97 | $11.47 | 1,319,181 | — | — |
| 1992-05-13 | $9.97 | $11.47 | 1,083,512 | — | — |
| 1992-05-12 | $10.12 | $11.64 | 967,862 | — | — |
| 1992-05-11 | $10.17 | $11.70 | 1,807,995 | — | — |
| 1992-05-08 | $10.12 | $11.64 | 1,596,998 | — | — |
| 1992-05-07 | $10.21 | $11.75 | 1,067,578 | — | — |
| 1992-05-06 | $10.31 | $11.87 | 1,469,526 | — | — |
| 1992-05-05 | $10.12 | $11.64 | 1,583,891 | — | — |
| 1992-05-04 | $10.26 | $11.81 | 971,974 | — | — |
| 1992-05-01 | $10.17 | $11.70 | 1,087,624 | — | — |
| 1992-04-30 | $9.97 | $11.47 | 1,928,271 | — | — |
| 1992-04-29 | $10.12 | $11.64 | 1,282,430 | — | — |
| 1992-04-28 | $10.26 | $11.81 | 2,664,833 | — | — |
| 1992-04-27 | $10.02 | $11.53 | 2,403,978 | — | — |
| 1992-04-24 | $10.17 | $11.64 | 2,121,278 | — | — |
| 1992-04-23 | $10.41 | $11.92 | 1,603,423 | — | — |
| 1992-04-22 | $10.36 | $11.86 | 778,967 | — | — |
| 1992-04-21 | $10.55 | $12.08 | 906,182 | — | — |
| 1992-04-20 | $10.89 | $12.47 | 710,091 | — | — |
| 1992-04-16 | $11.09 | $12.70 | 897,701 | — | — |
| 1992-04-15 | $11.04 | $12.64 | 1,674,098 | — | — |
| 1992-04-14 | $10.89 | $12.47 | 1,563,331 | — | — |
| 1992-04-13 | $10.85 | $12.42 | 1,162,154 | — | — |
| 1992-04-10 | $10.80 | $12.36 | 2,236,928 | — | — |
| 1992-04-09 | $10.60 | $12.14 | 1,066,807 | — | — |
| 1992-04-08 | $10.21 | $11.69 | 2,068,336 | — | — |
| 1992-04-07 | $10.55 | $12.08 | 1,138,253 | — | — |
| 1992-04-06 | $10.80 | $12.36 | 1,054,214 | — | — |
| 1992-04-03 | $10.65 | $12.19 | 1,894,347 | — | — |
| 1992-04-02 | $10.65 | $12.19 | 1,494,455 | — | — |
| 1992-04-01 | $10.80 | $12.36 | 1,021,575 | — | — |
| 1992-03-31 | $10.80 | $12.36 | 1,884,067 | — | — |
| 1992-03-30 | $10.85 | $12.42 | 437,928 | — | — |
| 1992-03-27 | $10.65 | $12.19 | 802,097 | — | — |
| 1992-03-26 | $10.80 | $12.36 | 2,070,649 | — | — |
| 1992-03-25 | $10.75 | $12.31 | 956,554 | — | — |
| 1992-03-24 | $10.89 | $12.47 | 3,290,628 | — | — |
| 1992-03-23 | $10.80 | $12.36 | 1,582,863 | — | — |
| 1992-03-20 | $10.70 | $12.25 | 2,629,881 | — | — |
| 1992-03-19 | $10.75 | $12.31 | 3,448,426 | — | — |
| 1992-03-18 | $10.80 | $12.36 | 1,715,989 | — | — |
| 1992-03-17 | $10.65 | $12.19 | 2,163,683 | — | — |
| 1992-03-16 | $10.51 | $12.03 | 2,460,518 | — | — |
| 1992-03-13 | $10.75 | $12.31 | 1,397,566 | — | — |
| 1992-03-12 | $10.80 | $12.36 | 815,461 | — | — |
| 1992-03-11 | $10.89 | $12.47 | 1,024,916 | — | — |
| 1992-03-10 | $10.89 | $12.47 | 2,131,301 | — | — |
| 1992-03-09 | $10.89 | $12.47 | 1,684,892 | — | — |
| 1992-03-06 | $10.99 | $12.58 | 2,029,272 | — | — |
| 1992-03-05 | $10.60 | $12.14 | 1,560,504 | — | — |
| 1992-03-04 | $10.65 | $12.19 | 3,172,151 | — | — |
| 1992-03-03 | $10.80 | $12.36 | 3,730,355 | — | — |
| 1992-03-02 | $10.89 | $12.47 | 3,683,067 | — | — |
| 1992-02-28 | $10.85 | $12.42 | 6,364,605 | — | — |
| 1992-02-27 | $10.89 | $12.47 | 8,214,748 | — | — |
| 1992-02-26 | $11.87 | $13.59 | 2,729,854 | — | — |
| 1992-02-25 | $11.67 | $13.36 | 2,151,604 | — | — |
| 1992-02-24 | $11.87 | $13.59 | 696,470 | — | — |
| 1992-02-21 | $11.82 | $13.53 | 1,739,376 | — | — |
| 1992-02-20 | $11.72 | $13.42 | 2,268,025 | — | — |
| 1992-02-19 | $11.77 | $13.47 | 1,204,816 | — | — |
| 1992-02-18 | $11.87 | $13.59 | 1,524,524 | — | — |
| 1992-02-14 | $12.11 | $13.86 | 1,827,784 | — | — |
| 1992-02-13 | $12.06 | $13.81 | 1,761,735 | — | — |
| 1992-02-12 | $12.11 | $13.86 | 1,396,024 | — | — |
| 1992-02-11 | $12.21 | $13.98 | 1,200,961 | — | — |
| 1992-02-10 | $12.26 | $14.03 | 1,151,103 | — | — |
| 1992-02-07 | $12.45 | $14.25 | 1,335,372 | — | — |
| 1992-02-06 | $12.50 | $14.31 | 1,877,385 | — | — |
| 1992-02-05 | $12.60 | $14.42 | 2,502,152 | — | — |
| 1992-02-04 | $12.69 | $14.53 | 2,339,214 | — | — |
| 1992-02-03 | $12.45 | $14.25 | 1,509,618 | — | — |
| 1992-01-31 | $12.94 | $14.81 | 1,243,366 | — | — |
| 1992-01-30 | $12.99 | $14.87 | 924,686 | — | — |
| 1992-01-29 | $13.04 | $14.92 | 581,848 | — | — |
| 1992-01-28 | $13.28 | $15.20 | 506,804 | — | — |
| 1992-01-27 | $13.38 | $15.31 | 466,712 | — | — |
| 1992-01-24 | $13.42 | $15.31 | 1,008,725 | — | — |
| 1992-01-23 | $13.13 | $14.97 | 1,444,083 | — | — |
| 1992-01-22 | $13.28 | $15.14 | 604,978 | — | — |
| 1992-01-21 | $13.08 | $14.92 | 654,322 | — | — |
| 1992-01-20 | $13.42 | $15.31 | 591,357 | — | — |
| 1992-01-17 | $13.42 | $15.31 | 872,001 | — | — |
| 1992-01-16 | $13.28 | $15.14 | 1,317,382 | — | — |
| 1992-01-15 | $13.67 | $15.58 | 760,720 | — | — |
| 1992-01-14 | $13.57 | $15.47 | 1,107,927 | — | — |
| 1992-01-13 | $13.42 | $15.31 | 873,286 | — | — |
| 1992-01-10 | $13.62 | $15.53 | 1,307,616 | — | — |
| 1992-01-09 | $13.81 | $15.75 | 1,152,645 | — | — |
| 1992-01-08 | $13.52 | $15.42 | 1,780,753 | — | — |
| 1992-01-07 | $13.52 | $15.42 | 1,509,361 | — | — |
| 1992-01-06 | $13.81 | $15.75 | 710,862 | — | — |
| 1992-01-03 | $13.91 | $15.86 | 1,169,864 | — | — |
| 1992-01-02 | $13.76 | $15.70 | 1,154,187 | — | — |