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
- 1989-03-03 to 2026-09-02
- 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 | $13.13 | $13.12 | 6,313 | — | — |
| 1992-12-30 | $12.66 | $12.66 | 1,567 | — | — |
| 1992-12-29 | $12.19 | $12.19 | 893 | — | — |
| 1992-12-28 | $12.19 | $12.19 | 740 | — | — |
| 1992-12-24 | $12.19 | $12.19 | 473 | — | — |
| 1992-12-23 | $13.13 | $13.12 | 2,987 | — | — |
| 1992-12-22 | $11.72 | $11.72 | 2,027 | — | — |
| 1992-12-21 | $11.25 | $11.25 | 1,887 | — | — |
| 1992-12-18 | $13.13 | $13.12 | 2,173 | — | — |
| 1992-12-17 | $11.25 | $11.25 | 467 | — | — |
| 1992-12-16 | $11.25 | $11.25 | 1,653 | — | — |
| 1992-12-15 | $11.25 | $11.25 | 967 | — | — |
| 1992-12-14 | $12.19 | $12.19 | 2,647 | — | — |
| 1992-12-11 | $13.13 | $13.12 | 833 | — | — |
| 1992-12-10 | $12.19 | $12.19 | 1,887 | — | — |
| 1992-12-09 | $13.59 | $13.59 | 1,233 | — | — |
| 1992-12-08 | $12.19 | $12.19 | 540 | — | — |
| 1992-12-07 | $14.06 | $14.06 | 413 | — | — |
| 1992-12-04 | $12.19 | $12.19 | 1,813 | — | — |
| 1992-12-03 | $14.06 | $14.06 | 693 | — | — |
| 1992-12-02 | $13.13 | $13.12 | 1,080 | — | — |
| 1992-12-01 | $12.19 | $12.19 | 1,527 | — | — |
| 1992-11-30 | $14.06 | $14.06 | 1,180 | — | — |
| 1992-11-27 | $12.19 | $12.19 | 2,633 | — | — |
| 1992-11-25 | $9.38 | $9.37 | 2,573 | — | — |
| 1992-11-24 | $9.38 | $9.37 | 1,353 | — | — |
| 1992-11-23 | $9.38 | $9.37 | 1,000 | — | — |
| 1992-11-20 | $11.25 | $11.25 | 3,013 | — | — |
| 1992-11-19 | $9.38 | $9.37 | 1,047 | — | — |
| 1992-11-18 | $10.31 | $10.31 | 1,507 | — | — |
| 1992-11-17 | $10.31 | $10.31 | 1,760 | — | — |
| 1992-11-16 | $10.31 | $10.31 | 3,727 | — | — |
| 1992-11-13 | $11.25 | $11.25 | 1,167 | — | — |
| 1992-11-12 | $10.31 | $10.31 | 2,493 | — | — |
| 1992-11-11 | $10.31 | $10.31 | 113 | — | — |
| 1992-11-10 | $10.31 | $10.31 | 667 | — | — |
| 1992-11-09 | $10.31 | $10.31 | 867 | — | — |
| 1992-11-06 | $11.25 | $11.25 | 1,040 | — | — |
| 1992-11-05 | $10.31 | $10.31 | 413 | — | — |
| 1992-11-04 | $12.19 | $12.19 | 667 | — | — |
| 1992-11-03 | $11.25 | $11.25 | 2,820 | — | — |
| 1992-11-02 | $10.31 | $10.31 | 407 | — | — |
| 1992-10-30 | $12.19 | $12.19 | 407 | — | — |
| 1992-10-29 | $11.25 | $11.25 | 740 | — | — |
| 1992-10-28 | $12.19 | $12.19 | 800 | — | — |
| 1992-10-27 | $11.25 | $11.25 | 267 | — | — |
| 1992-10-26 | $13.13 | $13.12 | 353 | — | — |
| 1992-10-23 | $12.19 | $12.19 | 600 | — | — |
| 1992-10-22 | $12.19 | $12.19 | 427 | — | — |
| 1992-10-21 | $10.31 | $10.31 | 607 | — | — |
| 1992-10-20 | $11.25 | $11.25 | 1,947 | — | — |
| 1992-10-19 | $12.19 | $12.19 | 447 | — | — |
| 1992-10-16 | $12.19 | $12.19 | 2,140 | — | — |
| 1992-10-15 | $10.31 | $10.31 | 3,247 | — | — |
| 1992-10-14 | $8.44 | $8.44 | 9,113 | — | — |
| 1992-10-13 | $11.25 | $11.25 | 1,320 | — | — |
| 1992-10-12 | $13.13 | $13.12 | 1,127 | — | — |
| 1992-10-09 | $12.66 | $12.66 | 4,533 | — | — |
| 1992-10-08 | $12.19 | $12.19 | 887 | — | — |
| 1992-10-07 | $14.06 | $14.06 | 1,233 | — | — |
| 1992-10-06 | $14.06 | $14.06 | 1,767 | — | — |
| 1992-10-05 | $13.13 | $13.12 | 927 | — | — |
| 1992-10-02 | $12.19 | $12.19 | 1,320 | — | — |
| 1992-10-01 | $13.13 | $13.12 | 1,200 | — | — |
| 1992-09-30 | $14.06 | $14.06 | 1,760 | — | — |
| 1992-09-29 | $14.06 | $14.06 | 1,453 | — | — |
| 1992-09-28 | $14.06 | $14.06 | 1,700 | — | — |
| 1992-09-25 | $16.88 | $16.87 | 2,060 | — | — |
| 1992-09-24 | $15.94 | $15.94 | 407 | — | — |
| 1992-09-23 | $16.88 | $16.87 | 1,927 | — | — |
| 1992-09-22 | $16.88 | $16.87 | 2,007 | — | — |
| 1992-09-21 | $16.88 | $16.87 | 2,213 | — | — |
| 1992-09-18 | $15.00 | $15.00 | 4,273 | — | — |
| 1992-09-17 | $15.94 | $15.94 | 740 | — | — |
| 1992-09-16 | $16.41 | $16.41 | 333 | — | — |
| 1992-09-15 | $14.06 | $14.06 | 807 | — | — |
| 1992-09-14 | $13.13 | $13.12 | 493 | — | — |
| 1992-09-11 | $13.13 | $13.12 | 67 | — | — |
| 1992-09-10 | $14.06 | $14.06 | 1,633 | — | — |
| 1992-09-09 | $15.00 | $15.00 | 653 | — | — |
| 1992-09-08 | $14.06 | $14.06 | 713 | — | — |
| 1992-09-04 | $15.94 | $15.94 | 1,300 | — | — |
| 1992-09-03 | $15.00 | $15.00 | 867 | — | — |
| 1992-09-02 | $15.00 | $15.00 | 3,380 | — | — |
| 1992-09-01 | $16.41 | $16.41 | 293 | — | — |
| 1992-08-31 | $16.41 | $16.41 | 3,373 | — | — |
| 1992-08-28 | $18.75 | $18.75 | 627 | — | — |
| 1992-08-27 | $16.41 | $16.41 | 5,447 | — | — |
| 1992-08-26 | $16.41 | $16.41 | 3,747 | — | — |
| 1992-08-25 | $18.75 | $18.75 | 1,793 | — | — |
| 1992-08-24 | $18.28 | $18.28 | 1,193 | — | — |
| 1992-08-21 | $19.22 | $19.22 | 1,100 | — | — |
| 1992-08-20 | $20.63 | $20.62 | 400 | — | — |
| 1992-08-19 | $17.81 | $17.81 | 3,567 | — | — |
| 1992-08-18 | $17.81 | $17.81 | 6,567 | — | — |
| 1992-08-17 | $18.28 | $18.28 | 2,633 | — | — |
| 1992-08-14 | $19.69 | $19.69 | 1,540 | — | — |
| 1992-08-13 | $21.56 | $21.56 | 933 | — | — |
| 1992-08-12 | $18.75 | $18.75 | 880 | — | — |
| 1992-08-11 | $16.88 | $16.87 | 913 | — | — |
| 1992-08-10 | $16.88 | $16.87 | 787 | — | — |
| 1992-08-07 | $16.88 | $16.87 | 1,647 | — | — |
| 1992-08-06 | $15.00 | $15.00 | 5,727 | — | — |
| 1992-08-05 | $16.88 | $16.87 | 1,813 | — | — |
| 1992-08-04 | $15.94 | $15.94 | 233 | — | — |
| 1992-08-03 | $18.75 | $18.75 | 87 | — | — |
| 1992-07-31 | $15.94 | $15.94 | 2,240 | — | — |
| 1992-07-30 | $16.88 | $16.87 | 1,500 | — | — |
| 1992-07-29 | $16.88 | $16.87 | 640 | — | — |
| 1992-07-28 | $16.88 | $16.87 | 300 | — | — |
| 1992-07-27 | $16.88 | $16.87 | 767 | — | — |
| 1992-07-24 | $18.75 | $18.75 | 2,020 | — | — |
| 1992-07-23 | $18.75 | $18.75 | 193 | — | — |
| 1992-07-22 | $18.75 | $18.75 | 453 | — | — |
| 1992-07-21 | $18.75 | $18.75 | 407 | — | — |
| 1992-07-20 | $17.81 | $17.81 | 1,540 | — | — |
| 1992-07-17 | $20.63 | $20.62 | 200 | — | — |
| 1992-07-16 | $18.75 | $18.75 | 353 | — | — |
| 1992-07-15 | $18.75 | $18.75 | 147 | — | — |
| 1992-07-14 | $18.75 | $18.75 | 1,447 | — | — |
| 1992-07-13 | $21.56 | $21.56 | 1,520 | — | — |
| 1992-07-10 | $20.63 | $20.62 | 240 | — | — |
| 1992-07-09 | $20.63 | $20.62 | 333 | — | — |
| 1992-07-08 | $20.63 | $20.62 | 1,820 | — | — |
| 1992-07-07 | $19.69 | $19.69 | 933 | — | — |
| 1992-07-06 | $19.69 | $19.69 | 973 | — | — |
| 1992-07-02 | $19.69 | $19.69 | 107 | — | — |
| 1992-07-01 | $18.75 | $18.75 | 367 | — | — |
| 1992-06-30 | $20.63 | $20.62 | 253 | — | — |
| 1992-06-29 | $18.75 | $18.75 | 427 | — | — |
| 1992-06-26 | $22.50 | $22.50 | 1,347 | — | — |
| 1992-06-25 | $18.75 | $18.75 | 107 | — | — |
| 1992-06-24 | $18.75 | $18.75 | 2,067 | — | — |
| 1992-06-23 | $20.63 | $20.62 | 3,700 | — | — |
| 1992-06-22 | $24.38 | $24.37 | 553 | — | — |
| 1992-06-19 | $22.50 | $22.50 | 507 | — | — |
| 1992-06-18 | $22.50 | $22.50 | 2,533 | — | — |
| 1992-06-17 | $22.50 | $22.50 | 1,487 | — | — |
| 1992-06-16 | $20.63 | $20.62 | 200 | — | — |
| 1992-06-15 | $20.63 | $20.62 | 747 | — | — |
| 1992-06-12 | $18.75 | $18.75 | 433 | — | — |
| 1992-06-11 | $18.75 | $18.75 | 1,287 | — | — |
| 1992-06-10 | $18.75 | $18.75 | 73 | — | — |
| 1992-06-09 | $18.75 | $18.75 | 53 | — | — |
| 1992-06-08 | $18.75 | $18.75 | 33 | — | — |
| 1992-06-05 | $18.75 | $18.75 | 1,340 | — | — |
| 1992-06-04 | $20.63 | $20.62 | 193 | — | — |
| 1992-06-03 | $18.75 | $18.75 | 0 | — | — |
| 1992-06-02 | $18.75 | $18.75 | 333 | — | — |
| 1992-06-01 | $18.75 | $18.75 | 107 | — | — |
| 1992-05-29 | $18.75 | $18.75 | 0 | — | — |
| 1992-05-28 | $18.75 | $18.75 | 640 | — | — |
| 1992-05-27 | $18.75 | $18.75 | 0 | — | — |
| 1992-05-26 | $18.75 | $18.75 | 467 | — | — |
| 1992-05-22 | $20.63 | $20.62 | 193 | — | — |
| 1992-05-21 | $20.63 | $20.62 | 520 | — | — |
| 1992-05-20 | $20.63 | $20.62 | 20 | — | — |
| 1992-05-19 | $20.63 | $20.62 | 500 | — | — |
| 1992-05-18 | $20.63 | $20.62 | 233 | — | — |
| 1992-05-15 | $20.63 | $20.62 | 780 | — | — |
| 1992-05-14 | $22.50 | $22.50 | 33 | — | — |
| 1992-05-13 | $22.50 | $22.50 | 333 | — | — |
| 1992-05-12 | $20.63 | $20.62 | 2,300 | — | — |
| 1992-05-11 | $27.19 | $27.19 | 200 | — | — |
| 1992-05-08 | $27.19 | $27.19 | 3,067 | — | — |
| 1992-05-07 | $28.13 | $28.12 | 267 | — | — |
| 1992-05-06 | $28.13 | $28.12 | 2,053 | — | — |
| 1992-05-05 | $28.13 | $28.12 | 5,000 | — | — |
| 1992-05-04 | $28.13 | $28.12 | 307 | — | — |
| 1992-05-01 | $28.13 | $28.12 | 2,360 | — | — |
| 1992-04-30 | $28.13 | $28.12 | 993 | — | — |
| 1992-04-29 | $28.13 | $28.12 | 1,167 | — | — |
| 1992-04-28 | $28.13 | $28.12 | 1,433 | — | — |
| 1992-04-27 | $28.13 | $28.12 | 1,367 | — | — |
| 1992-04-24 | $28.13 | $28.12 | 3,767 | — | — |
| 1992-04-23 | $28.13 | $28.12 | 3,567 | — | — |
| 1992-04-22 | $28.13 | $28.12 | 720 | — | — |
| 1992-04-21 | $28.13 | $28.12 | 4,560 | — | — |
| 1992-04-20 | $28.13 | $28.12 | 10,613 | — | — |
| 1992-04-16 | $28.13 | $28.12 | 2,147 | — | — |
| 1992-04-15 | $28.13 | $28.12 | 1,667 | — | — |
| 1992-04-14 | $28.13 | $28.12 | 773 | — | — |
| 1992-04-13 | $28.13 | $28.12 | 1,447 | — | — |
| 1992-04-10 | $28.13 | $28.12 | 433 | — | — |
| 1992-04-09 | $28.13 | $28.12 | 2,367 | — | — |
| 1992-04-08 | $29.06 | $29.06 | 3,800 | — | — |
| 1992-04-07 | $29.06 | $29.06 | 4,467 | — | — |
| 1992-04-06 | $30.94 | $30.94 | 3,380 | — | — |
| 1992-04-03 | $32.81 | $32.81 | 5,587 | — | — |
| 1992-04-02 | $32.81 | $32.81 | 1,933 | — | — |
| 1992-04-01 | $32.81 | $32.81 | 1,720 | — | — |
| 1992-03-31 | $32.81 | $32.81 | 7,720 | — | — |
| 1992-03-30 | $32.81 | $32.81 | 5,160 | — | — |
| 1992-03-27 | $32.81 | $32.81 | 1,900 | — | — |
| 1992-03-26 | $32.81 | $32.81 | 927 | — | — |
| 1992-03-25 | $32.81 | $32.81 | 2,827 | — | — |
| 1992-03-24 | $32.81 | $32.81 | 2,000 | — | — |
| 1992-03-23 | $32.81 | $32.81 | 6,707 | — | — |
| 1992-03-20 | $32.81 | $32.81 | 1,093 | — | — |
| 1992-03-19 | $32.81 | $32.81 | 1,640 | — | — |
| 1992-03-18 | $32.81 | $32.81 | 3,853 | — | — |
| 1992-03-17 | $32.81 | $32.81 | 4,613 | — | — |
| 1992-03-16 | $32.81 | $32.81 | 3,620 | — | — |
| 1992-03-13 | $32.81 | $32.81 | 4,467 | — | — |
| 1992-03-12 | $32.81 | $32.81 | 1,007 | — | — |
| 1992-03-11 | $32.81 | $32.81 | 2,227 | — | — |
| 1992-03-10 | $32.81 | $32.81 | 2,280 | — | — |
| 1992-03-09 | $32.81 | $32.81 | 2,867 | — | — |
| 1992-03-06 | $32.81 | $32.81 | 4,300 | — | — |
| 1992-03-05 | $32.81 | $32.81 | 687 | — | — |
| 1992-03-04 | $32.81 | $32.81 | 2,687 | — | — |
| 1992-03-03 | $32.81 | $32.81 | 1,727 | — | — |
| 1992-03-02 | $32.81 | $32.81 | 6,393 | — | — |
| 1992-02-28 | $32.81 | $32.81 | 1,580 | — | — |
| 1992-02-27 | $32.81 | $32.81 | 5,140 | — | — |
| 1992-02-26 | $32.81 | $32.81 | 50,867 | — | — |
| 1992-02-25 | $32.81 | $32.81 | 58,880 | — | — |
| 1992-02-24 | $32.81 | $32.81 | 164,873 | — | — |
| 1992-02-21 | $31.88 | $31.87 | 155,227 | — | — |
| 1992-02-20 | $28.13 | $28.12 | 66,880 | — | — |
| 1992-02-19 | $28.13 | $28.12 | 1,100 | — | — |
| 1992-02-18 | $26.25 | $26.25 | 113 | — | — |
| 1992-02-14 | $25.31 | $25.31 | 2,873 | — | — |
| 1992-02-13 | $22.50 | $22.50 | 667 | — | — |
| 1992-02-12 | $22.50 | $22.50 | 0 | — | — |
| 1992-02-11 | $22.50 | $22.50 | 1,033 | — | — |
| 1992-02-10 | $23.44 | $23.44 | 1,253 | — | — |
| 1992-02-07 | $23.44 | $23.44 | 613 | — | — |
| 1992-02-06 | $23.44 | $23.44 | 7 | — | — |
| 1992-02-05 | $24.38 | $24.37 | 0 | — | — |
| 1992-02-04 | $24.38 | $24.37 | 0 | — | — |
| 1992-02-03 | $24.38 | $24.37 | 0 | — | — |
| 1992-01-31 | $24.38 | $24.37 | 167 | — | — |
| 1992-01-30 | $22.50 | $22.50 | 2,667 | — | — |
| 1992-01-29 | $20.63 | $20.62 | 7 | — | — |
| 1992-01-28 | $20.63 | $20.62 | 127 | — | — |
| 1992-01-27 | $20.63 | $20.62 | 1,007 | — | — |
| 1992-01-24 | $23.44 | $23.44 | 533 | — | — |
| 1992-01-23 | $23.44 | $23.44 | 267 | — | — |
| 1992-01-22 | $23.44 | $23.44 | 0 | — | — |
| 1992-01-21 | $23.44 | $23.44 | 0 | — | — |
| 1992-01-20 | $23.44 | $23.44 | 0 | — | — |
| 1992-01-17 | $23.44 | $23.44 | 80 | — | — |
| 1992-01-16 | $23.44 | $23.44 | 700 | — | — |
| 1992-01-15 | $22.50 | $22.50 | 113 | — | — |
| 1992-01-14 | $19.69 | $19.69 | 0 | — | — |
| 1992-01-13 | $19.69 | $19.69 | 0 | — | — |
| 1992-01-10 | $19.69 | $19.69 | 0 | — | — |
| 1992-01-09 | $19.69 | $19.69 | 7 | — | — |
| 1992-01-08 | $19.69 | $19.69 | 0 | — | — |
| 1992-01-07 | $19.69 | $19.69 | 0 | — | — |
| 1992-01-06 | $19.69 | $19.69 | 0 | — | — |
| 1992-01-03 | $19.69 | $19.69 | 0 | — | — |
| 1992-01-02 | $19.69 | $19.69 | 133 | — | — |