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 | $16.80 | $19.98 | 129,087 | — | — |
| 1992-12-30 | $16.52 | $19.65 | 123,252 | — | — |
| 1992-12-29 | $16.39 | $19.49 | 18,597 | — | — |
| 1992-12-28 | $16.45 | $19.57 | 140,026 | — | — |
| 1992-12-24 | $16.59 | $19.73 | 18,597 | — | — |
| 1992-12-23 | $16.45 | $19.57 | 206,393 | — | — |
| 1992-12-22 | $16.52 | $19.65 | 179,773 | — | — |
| 1992-12-21 | $16.18 | $19.24 | 208,216 | — | — |
| 1992-12-18 | $16.11 | $19.16 | 144,037 | — | — |
| 1992-12-17 | $16.32 | $19.40 | 95,174 | — | — |
| 1992-12-16 | $16.59 | $19.73 | 69,649 | — | — |
| 1992-12-15 | $16.52 | $19.65 | 32,454 | — | — |
| 1992-12-14 | $16.45 | $19.57 | 63,085 | — | — |
| 1992-12-11 | $16.32 | $19.32 | 34,277 | — | — |
| 1992-12-10 | $16.52 | $19.56 | 53,968 | — | — |
| 1992-12-09 | $16.39 | $19.40 | 61,262 | — | — |
| 1992-12-08 | $16.73 | $19.81 | 207,852 | — | — |
| 1992-12-07 | $16.87 | $19.97 | 63,449 | — | — |
| 1992-12-04 | $16.93 | $20.05 | 44,852 | — | — |
| 1992-12-03 | $16.93 | $20.05 | 67,461 | — | — |
| 1992-12-02 | $16.80 | $19.89 | 118,147 | — | — |
| 1992-12-01 | $16.80 | $19.89 | 184,514 | — | — |
| 1992-11-30 | $16.83 | $19.93 | 51,781 | — | — |
| 1992-11-27 | $16.83 | $19.93 | 78,400 | — | — |
| 1992-11-25 | $16.76 | $19.85 | 112,313 | — | — |
| 1992-11-24 | $16.45 | $19.48 | 146,590 | — | — |
| 1992-11-23 | $16.59 | $19.64 | 85,693 | — | — |
| 1992-11-20 | $16.39 | $19.40 | 119,606 | — | — |
| 1992-11-19 | $16.25 | $19.24 | 113,407 | — | — |
| 1992-11-18 | $16.73 | $19.81 | 108,302 | — | — |
| 1992-11-17 | $16.87 | $19.97 | 629,754 | — | — |
| 1992-11-16 | $16.52 | $19.56 | 174,304 | — | — |
| 1992-11-13 | $16.45 | $19.48 | 145,131 | — | — |
| 1992-11-12 | $16.11 | $19.08 | 65,273 | — | — |
| 1992-11-11 | $15.77 | $18.67 | 267,654 | — | — |
| 1992-11-10 | $15.70 | $18.59 | 1,337,178 | — | — |
| 1992-11-09 | $15.56 | $18.43 | 224,626 | — | — |
| 1992-11-06 | $15.25 | $18.06 | 156,800 | — | — |
| 1992-11-05 | $15.43 | $18.26 | 156,800 | — | — |
| 1992-11-04 | $15.36 | $18.18 | 129,451 | — | — |
| 1992-11-03 | $15.36 | $18.18 | 167,740 | — | — |
| 1992-11-02 | $15.25 | $18.06 | 141,120 | — | — |
| 1992-10-30 | $15.22 | $18.02 | 29,172 | — | — |
| 1992-10-29 | $15.22 | $18.02 | 70,378 | — | — |
| 1992-10-28 | $15.43 | $18.26 | 189,254 | — | — |
| 1992-10-27 | $15.29 | $18.10 | 355,900 | — | — |
| 1992-10-26 | $15.15 | $17.94 | 103,926 | — | — |
| 1992-10-23 | $15.01 | $17.78 | 227,907 | — | — |
| 1992-10-22 | $15.15 | $17.94 | 156,436 | — | — |
| 1992-10-21 | $15.22 | $18.02 | 369,028 | — | — |
| 1992-10-20 | $15.08 | $17.86 | 188,890 | — | — |
| 1992-10-19 | $15.49 | $18.35 | 194,724 | — | — |
| 1992-10-16 | $15.56 | $18.43 | 105,384 | — | — |
| 1992-10-15 | $15.43 | $18.26 | 153,154 | — | — |
| 1992-10-14 | $15.49 | $18.35 | 220,979 | — | — |
| 1992-10-13 | $15.56 | $18.43 | 48,134 | — | — |
| 1992-10-12 | $15.84 | $18.75 | 184,514 | — | — |
| 1992-10-09 | $15.77 | $18.67 | 340,585 | — | — |
| 1992-10-08 | $15.84 | $18.75 | 1,203,351 | — | — |
| 1992-10-07 | $15.63 | $18.51 | 668,772 | — | — |
| 1992-10-06 | $15.22 | $18.02 | 52,875 | — | — |
| 1992-10-05 | $14.88 | $17.62 | 233,742 | — | — |
| 1992-10-02 | $14.95 | $17.70 | 629,024 | — | — |
| 1992-10-01 | $15.08 | $17.86 | 813,174 | — | — |
| 1992-09-30 | $14.47 | $17.13 | 474,047 | — | — |
| 1992-09-29 | $13.92 | $16.48 | 59,438 | — | — |
| 1992-09-28 | $13.57 | $16.07 | 38,653 | — | — |
| 1992-09-25 | $13.78 | $16.32 | 238,118 | — | — |
| 1992-09-24 | $13.64 | $16.15 | 359,911 | — | — |
| 1992-09-23 | $13.44 | $15.91 | 29,537 | — | — |
| 1992-09-22 | $13.44 | $15.91 | 23,702 | — | — |
| 1992-09-21 | $13.51 | $15.99 | 61,262 | — | — |
| 1992-09-18 | $13.40 | $15.87 | 143,673 | — | — |
| 1992-09-17 | $13.44 | $15.91 | 118,512 | — | — |
| 1992-09-16 | $13.30 | $15.75 | 176,856 | — | — |
| 1992-09-15 | $13.44 | $15.91 | 55,062 | — | — |
| 1992-09-14 | $13.44 | $15.91 | 30,995 | — | — |
| 1992-09-11 | $13.47 | $15.87 | 14,951 | — | — |
| 1992-09-10 | $13.44 | $15.83 | 50,322 | — | — |
| 1992-09-09 | $13.57 | $15.99 | 68,190 | — | — |
| 1992-09-08 | $13.51 | $15.91 | 137,474 | — | — |
| 1992-09-04 | $13.51 | $15.91 | 98,456 | — | — |
| 1992-09-03 | $13.44 | $15.83 | 80,588 | — | — |
| 1992-09-02 | $13.37 | $15.75 | 35,007 | — | — |
| 1992-09-01 | $13.37 | $15.75 | 299,379 | — | — |
| 1992-08-31 | $13.37 | $15.75 | 231,919 | — | — |
| 1992-08-28 | $13.51 | $15.91 | 113,771 | — | — |
| 1992-08-27 | $13.71 | $16.15 | 29,537 | — | — |
| 1992-08-26 | $13.71 | $16.15 | 331,469 | — | — |
| 1992-08-25 | $13.44 | $15.83 | 93,716 | — | — |
| 1992-08-24 | $13.30 | $15.66 | 57,615 | — | — |
| 1992-08-21 | $13.51 | $15.91 | 93,351 | — | — |
| 1992-08-20 | $13.85 | $16.31 | 150,966 | — | — |
| 1992-08-19 | $13.78 | $16.23 | 272,030 | — | — |
| 1992-08-18 | $13.78 | $16.23 | 266,561 | — | — |
| 1992-08-17 | $13.33 | $15.71 | 82,776 | — | — |
| 1992-08-14 | $13.27 | $15.62 | 201,288 | — | — |
| 1992-08-13 | $13.23 | $15.58 | 335,115 | — | — |
| 1992-08-12 | $13.30 | $15.66 | 42,664 | — | — |
| 1992-08-11 | $13.09 | $15.42 | 75,483 | — | — |
| 1992-08-10 | $12.82 | $15.10 | 172,116 | — | — |
| 1992-08-07 | $12.75 | $15.02 | 132,733 | — | — |
| 1992-08-06 | $12.55 | $14.78 | 196,183 | — | — |
| 1992-08-05 | $12.75 | $15.02 | 98,821 | — | — |
| 1992-08-04 | $12.82 | $15.10 | 71,472 | — | — |
| 1992-08-03 | $12.96 | $15.26 | 117,053 | — | — |
| 1992-07-31 | $12.96 | $15.26 | 73,295 | — | — |
| 1992-07-30 | $13.03 | $15.34 | 65,273 | — | — |
| 1992-07-29 | $13.16 | $15.50 | 96,268 | — | — |
| 1992-07-28 | $13.16 | $15.50 | 50,322 | — | — |
| 1992-07-27 | $12.99 | $15.30 | 101,738 | — | — |
| 1992-07-24 | $13.03 | $15.34 | 13,492 | — | — |
| 1992-07-23 | $13.09 | $15.42 | 74,754 | — | — |
| 1992-07-22 | $12.96 | $15.26 | 60,532 | — | — |
| 1992-07-21 | $13.03 | $15.34 | 213,321 | — | — |
| 1992-07-20 | $13.23 | $15.58 | 32,454 | — | — |
| 1992-07-17 | $13.23 | $15.58 | 161,541 | — | — |
| 1992-07-16 | $13.03 | $15.34 | 218,426 | — | — |
| 1992-07-15 | $12.82 | $15.10 | 71,107 | — | — |
| 1992-07-14 | $12.96 | $15.26 | 451,804 | — | — |
| 1992-07-13 | $13.23 | $15.58 | 235,200 | — | — |
| 1992-07-10 | $13.23 | $15.58 | 226,449 | — | — |
| 1992-07-09 | $12.96 | $15.26 | 348,243 | — | — |
| 1992-07-08 | $12.48 | $14.70 | 152,789 | — | — |
| 1992-07-07 | $12.13 | $14.29 | 165,917 | — | — |
| 1992-07-06 | $12.07 | $14.21 | 71,836 | — | — |
| 1992-07-02 | $12.07 | $14.21 | 84,599 | — | — |
| 1992-07-01 | $12.07 | $14.21 | 633,400 | — | — |
| 1992-06-30 | $12.00 | $14.13 | 311,048 | — | — |
| 1992-06-29 | $12.00 | $14.13 | 7,658 | — | — |
| 1992-06-26 | $11.89 | $14.01 | 32,819 | — | — |
| 1992-06-25 | $11.79 | $13.89 | 56,886 | — | — |
| 1992-06-24 | $11.79 | $13.89 | 260,361 | — | — |
| 1992-06-23 | $11.69 | $13.77 | 155,706 | — | — |
| 1992-06-22 | $11.59 | $13.65 | 156,071 | — | — |
| 1992-06-19 | $11.79 | $13.89 | 68,190 | — | — |
| 1992-06-18 | $11.76 | $13.85 | 170,657 | — | — |
| 1992-06-17 | $12.20 | $14.37 | 36,101 | — | — |
| 1992-06-16 | $12.34 | $14.53 | 55,427 | — | — |
| 1992-06-15 | $12.24 | $14.41 | 55,792 | — | — |
| 1992-06-12 | $12.27 | $14.37 | 68,555 | — | — |
| 1992-06-11 | $12.20 | $14.29 | 128,357 | — | — |
| 1992-06-10 | $12.20 | $14.29 | 32,454 | — | — |
| 1992-06-09 | $12.20 | $14.29 | 131,275 | — | — |
| 1992-06-08 | $12.41 | $14.53 | 290,992 | — | — |
| 1992-06-05 | $12.34 | $14.45 | 228,272 | — | — |
| 1992-06-04 | $12.17 | $14.25 | 79,494 | — | — |
| 1992-06-03 | $12.20 | $14.29 | 75,118 | — | — |
| 1992-06-02 | $12.27 | $14.37 | 52,875 | — | — |
| 1992-06-01 | $12.20 | $14.29 | 86,787 | — | — |
| 1992-05-29 | $12.20 | $14.29 | 155,342 | — | — |
| 1992-05-28 | $12.07 | $14.13 | 30,995 | — | — |
| 1992-05-27 | $11.93 | $13.97 | 47,769 | — | — |
| 1992-05-26 | $12.07 | $14.13 | 46,675 | — | — |
| 1992-05-22 | $12.00 | $14.05 | 61,262 | — | — |
| 1992-05-21 | $12.07 | $14.13 | 84,964 | — | — |
| 1992-05-20 | $12.13 | $14.21 | 229,001 | — | — |
| 1992-05-19 | $12.07 | $14.13 | 156,071 | — | — |
| 1992-05-18 | $11.96 | $14.01 | 63,449 | — | — |
| 1992-05-15 | $11.61 | $13.59 | 77,671 | — | — |
| 1992-05-14 | $11.79 | $13.81 | 112,677 | — | — |
| 1992-05-13 | $11.79 | $13.81 | 61,262 | — | — |
| 1992-05-12 | $11.86 | $13.89 | 411,327 | — | — |
| 1992-05-11 | $11.84 | $13.86 | 254,892 | — | — |
| 1992-05-08 | $11.79 | $13.81 | 52,510 | — | — |
| 1992-05-07 | $11.72 | $13.73 | 206,758 | — | — |
| 1992-05-06 | $11.71 | $13.71 | 159,718 | — | — |
| 1992-05-05 | $11.61 | $13.59 | 82,047 | — | — |
| 1992-05-04 | $11.61 | $13.59 | 98,456 | — | — |
| 1992-05-01 | $11.29 | $13.22 | 264,737 | — | — |
| 1992-04-30 | $11.40 | $13.35 | 263,643 | — | — |
| 1992-04-29 | $11.84 | $13.86 | 164,093 | — | — |
| 1992-04-28 | $11.88 | $13.91 | 39,382 | — | — |
| 1992-04-27 | $11.95 | $13.99 | 44,852 | — | — |
| 1992-04-24 | $11.83 | $13.85 | 120,335 | — | — |
| 1992-04-23 | $11.88 | $13.91 | 250,516 | — | — |
| 1992-04-22 | $11.88 | $13.91 | 333,656 | — | — |
| 1992-04-21 | $11.79 | $13.81 | 99,550 | — | — |
| 1992-04-20 | $11.91 | $13.94 | 62,355 | — | — |
| 1992-04-16 | $12.00 | $14.05 | 498,844 | — | — |
| 1992-04-15 | $12.18 | $14.26 | 158,624 | — | — |
| 1992-04-14 | $11.88 | $13.91 | 88,610 | — | — |
| 1992-04-13 | $11.54 | $13.51 | 38,288 | — | — |
| 1992-04-10 | $11.43 | $13.38 | 41,570 | — | — |
| 1992-04-09 | $11.34 | $13.27 | 121,429 | — | — |
| 1992-04-08 | $11.29 | $13.22 | 79,859 | — | — |
| 1992-04-07 | $11.43 | $13.38 | 47,040 | — | — |
| 1992-04-06 | $11.36 | $13.30 | 200,194 | — | — |
| 1992-04-03 | $11.02 | $12.90 | 41,570 | — | — |
| 1992-04-02 | $11.11 | $13.00 | 161,905 | — | — |
| 1992-04-01 | $11.02 | $12.90 | 47,040 | — | — |
| 1992-03-31 | $10.99 | $12.87 | 204,570 | — | — |
| 1992-03-30 | $11.02 | $12.90 | 16,409 | — | — |
| 1992-03-27 | $11.02 | $12.90 | 99,550 | — | — |
| 1992-03-26 | $11.02 | $12.90 | 38,288 | — | — |
| 1992-03-25 | $10.83 | $12.68 | 153,154 | — | — |
| 1992-03-24 | $10.70 | $12.52 | 30,631 | — | — |
| 1992-03-23 | $10.56 | $12.36 | 68,919 | — | — |
| 1992-03-20 | $10.63 | $12.44 | 35,007 | — | — |
| 1992-03-19 | $10.56 | $12.36 | 53,604 | — | — |
| 1992-03-18 | $10.38 | $12.15 | 106,114 | — | — |
| 1992-03-17 | $10.38 | $12.15 | 208,946 | — | — |
| 1992-03-16 | $10.56 | $12.36 | 43,758 | — | — |
| 1992-03-13 | $10.38 | $12.07 | 32,819 | — | — |
| 1992-03-12 | $10.39 | $12.08 | 196,912 | — | — |
| 1992-03-11 | $10.38 | $12.07 | 253,798 | — | — |
| 1992-03-10 | $10.51 | $12.23 | 84,235 | — | — |
| 1992-03-09 | $10.33 | $12.01 | 113,771 | — | — |
| 1992-03-06 | $10.56 | $12.28 | 169,563 | — | — |
| 1992-03-05 | $10.63 | $12.36 | 294,274 | — | — |
| 1992-03-04 | $10.79 | $12.55 | 73,295 | — | — |
| 1992-03-03 | $10.83 | $12.60 | 145,496 | — | — |
| 1992-03-02 | $10.97 | $12.76 | 35,007 | — | — |
| 1992-02-28 | $10.81 | $12.57 | 87,516 | — | — |
| 1992-02-27 | $10.96 | $12.74 | 207,852 | — | — |
| 1992-02-26 | $10.92 | $12.71 | 254,892 | — | — |
| 1992-02-25 | $10.65 | $12.39 | 160,811 | — | — |
| 1992-02-24 | $10.49 | $12.20 | 107,208 | — | — |
| 1992-02-21 | $10.49 | $12.20 | 155,342 | — | — |
| 1992-02-20 | $10.47 | $12.17 | 63,449 | — | — |
| 1992-02-19 | $10.38 | $12.07 | 204,570 | — | — |
| 1992-02-18 | $10.24 | $11.91 | 300,838 | — | — |
| 1992-02-14 | $10.70 | $12.44 | 243,952 | — | — |
| 1992-02-13 | $10.86 | $12.63 | 71,107 | — | — |
| 1992-02-12 | $10.74 | $12.49 | 706,695 | — | — |
| 1992-02-11 | $10.79 | $12.55 | 157,530 | — | — |
| 1992-02-10 | $11.02 | $12.81 | 191,442 | — | — |
| 1992-02-07 | $11.20 | $13.02 | 189,254 | — | — |
| 1992-02-06 | $11.11 | $12.92 | 88,610 | — | — |
| 1992-02-05 | $11.06 | $12.86 | 117,053 | — | — |
| 1992-02-04 | $11.11 | $12.92 | 127,993 | — | — |
| 1992-02-03 | $11.11 | $12.92 | 4,376 | — | — |
| 1992-01-31 | $11.02 | $12.81 | 484,622 | — | — |
| 1992-01-30 | $10.97 | $12.76 | 268,019 | — | — |
| 1992-01-29 | $10.79 | $12.55 | 35,007 | — | — |
| 1992-01-28 | $10.88 | $12.65 | 90,798 | — | — |
| 1992-01-27 | $10.92 | $12.71 | 68,919 | — | — |
| 1992-01-24 | $10.97 | $12.76 | 361,005 | — | — |
| 1992-01-23 | $10.83 | $12.60 | 461,649 | — | — |
| 1992-01-22 | $10.88 | $12.65 | 260,361 | — | — |
| 1992-01-21 | $10.79 | $12.55 | 80,953 | — | — |
| 1992-01-20 | $10.88 | $12.65 | 24,067 | — | — |
| 1992-01-17 | $10.88 | $12.65 | 48,134 | — | — |
| 1992-01-16 | $10.88 | $12.65 | 273,489 | — | — |
| 1992-01-15 | $10.90 | $12.68 | 160,811 | — | — |
| 1992-01-14 | $11.08 | $12.89 | 172,845 | — | — |
| 1992-01-13 | $11.02 | $12.81 | 171,751 | — | — |
| 1992-01-10 | $11.02 | $12.81 | 25,161 | — | — |
| 1992-01-09 | $10.92 | $12.71 | 153,154 | — | — |
| 1992-01-08 | $10.83 | $12.60 | 322,717 | — | — |
| 1992-01-07 | $10.51 | $12.23 | 347,878 | — | — |
| 1992-01-06 | $10.10 | $11.75 | 204,570 | — | — |
| 1992-01-03 | $9.96 | $11.59 | 43,758 | — | — |
| 1992-01-02 | $9.80 | $11.40 | 230,825 | — | — |