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
- 1990-07-31 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 | $15.00 | $15.83 | 5,700 | — | — |
| 1992-12-30 | $14.75 | $15.57 | 7,650 | — | — |
| 1992-12-29 | $15.00 | $15.83 | 150 | — | — |
| 1992-12-28 | $14.83 | $15.66 | 16,350 | — | — |
| 1992-12-24 | $14.83 | $15.66 | 1,650 | — | — |
| 1992-12-23 | $14.83 | $15.66 | 3,300 | — | — |
| 1992-12-22 | $14.50 | $15.31 | 1,050 | — | — |
| 1992-12-21 | $14.42 | $15.22 | 15,900 | — | — |
| 1992-12-18 | $14.58 | $15.39 | 7,200 | — | — |
| 1992-12-17 | $14.67 | $15.48 | 5,250 | — | — |
| 1992-12-16 | $14.42 | $15.22 | 15,000 | — | — |
| 1992-12-15 | $14.67 | $15.48 | 750 | — | — |
| 1992-12-14 | $14.75 | $15.57 | 4,800 | — | — |
| 1992-12-11 | $14.33 | $15.13 | 7,200 | — | — |
| 1992-12-10 | $14.42 | $15.22 | 10,350 | — | — |
| 1992-12-09 | $14.67 | $15.48 | 15,900 | — | — |
| 1992-12-08 | $14.17 | $14.95 | 4,050 | — | — |
| 1992-12-07 | $13.75 | $14.51 | 22,500 | — | — |
| 1992-12-04 | $13.33 | $14.07 | 9,150 | — | — |
| 1992-12-03 | $13.17 | $13.90 | 10,200 | — | — |
| 1992-12-02 | $13.17 | $13.90 | 15,450 | — | — |
| 1992-12-01 | $13.17 | $13.90 | 17,100 | — | — |
| 1992-11-30 | $12.83 | $13.55 | 165,450 | — | — |
| 1992-11-27 | $12.75 | $13.46 | 4,050 | — | — |
| 1992-11-25 | $12.92 | $13.63 | 11,250 | — | — |
| 1992-11-24 | $13.08 | $13.81 | 1,500 | — | — |
| 1992-11-23 | $13.33 | $14.07 | 152,850 | — | — |
| 1992-11-20 | $12.67 | $13.37 | 450 | — | — |
| 1992-11-19 | $12.67 | $13.37 | 2,100 | — | — |
| 1992-11-18 | $12.50 | $13.19 | 1,050 | — | — |
| 1992-11-17 | $12.33 | $13.02 | 2,550 | — | — |
| 1992-11-16 | $12.67 | $13.37 | 11,100 | — | — |
| 1992-11-13 | $13.00 | $13.72 | 4,050 | — | — |
| 1992-11-12 | $13.58 | $14.34 | 55,350 | — | — |
| 1992-11-11 | $13.17 | $13.90 | 10,950 | — | — |
| 1992-11-10 | $12.83 | $13.55 | 45,900 | — | — |
| 1992-11-09 | $12.83 | $13.55 | 31,500 | — | — |
| 1992-11-06 | $12.67 | $13.37 | 2,400 | — | — |
| 1992-11-05 | $12.50 | $13.11 | 59,100 | — | — |
| 1992-11-04 | $12.33 | $12.94 | 15,300 | — | — |
| 1992-11-03 | $12.33 | $12.94 | 69,150 | — | — |
| 1992-11-02 | $12.33 | $12.94 | 3,900 | — | — |
| 1992-10-30 | $12.33 | $12.94 | 68,400 | — | — |
| 1992-10-29 | $12.33 | $12.94 | 66,000 | — | — |
| 1992-10-28 | $12.42 | $13.02 | 44,400 | — | — |
| 1992-10-27 | $11.67 | $12.24 | 173,400 | — | — |
| 1992-10-26 | $11.25 | $11.80 | 33,150 | — | — |
| 1992-10-23 | $11.25 | $11.80 | 49,200 | — | — |
| 1992-10-22 | $11.50 | $12.06 | 34,350 | — | — |
| 1992-10-21 | $11.50 | $12.06 | 272,100 | — | — |
| 1992-10-20 | $11.25 | $11.80 | 44,100 | — | — |
| 1992-10-19 | $10.75 | $11.28 | 44,100 | — | — |
| 1992-10-16 | $11.33 | $11.89 | 4,050 | — | — |
| 1992-10-15 | $11.00 | $11.54 | 600 | — | — |
| 1992-10-14 | $11.17 | $11.71 | 1,950 | — | — |
| 1992-10-13 | $10.67 | $11.19 | 13,050 | — | — |
| 1992-10-12 | $10.75 | $11.28 | 3,150 | — | — |
| 1992-10-09 | $11.00 | $11.54 | 44,700 | — | — |
| 1992-10-08 | $11.00 | $11.54 | 1,800 | — | — |
| 1992-10-07 | $11.17 | $11.71 | 13,350 | — | — |
| 1992-10-06 | $11.08 | $11.63 | 1,950 | — | — |
| 1992-10-05 | $11.25 | $11.80 | 14,100 | — | — |
| 1992-10-02 | $11.25 | $11.80 | 9,600 | — | — |
| 1992-10-01 | $11.25 | $11.80 | 13,200 | — | — |
| 1992-09-30 | $11.50 | $12.06 | 5,700 | — | — |
| 1992-09-29 | $11.33 | $11.89 | 14,550 | — | — |
| 1992-09-28 | $11.50 | $12.06 | 4,800 | — | — |
| 1992-09-25 | $12.00 | $12.59 | 53,100 | — | — |
| 1992-09-24 | $11.67 | $12.24 | 2,850 | — | — |
| 1992-09-23 | $11.92 | $12.50 | 2,400 | — | — |
| 1992-09-22 | $12.17 | $12.76 | 24,150 | — | — |
| 1992-09-21 | $12.17 | $12.76 | 7,200 | — | — |
| 1992-09-18 | $12.33 | $12.94 | 28,350 | — | — |
| 1992-09-17 | $12.00 | $12.59 | 4,950 | — | — |
| 1992-09-16 | $11.83 | $12.41 | 19,650 | — | — |
| 1992-09-15 | $12.00 | $12.59 | 13,200 | — | — |
| 1992-09-14 | $12.58 | $13.20 | 44,700 | — | — |
| 1992-09-11 | $12.00 | $12.59 | 12,450 | — | — |
| 1992-09-10 | $12.08 | $12.67 | 5,100 | — | — |
| 1992-09-09 | $12.50 | $13.11 | 4,500 | — | — |
| 1992-09-08 | $12.67 | $13.29 | 14,700 | — | — |
| 1992-09-04 | $13.00 | $13.64 | 14,100 | — | — |
| 1992-09-03 | $13.33 | $13.99 | 54,450 | — | — |
| 1992-09-02 | $13.25 | $13.90 | 8,100 | — | — |
| 1992-09-01 | $13.25 | $13.90 | 26,250 | — | — |
| 1992-08-31 | $13.00 | $13.64 | 60,300 | — | — |
| 1992-08-28 | $13.25 | $13.90 | 5,550 | — | — |
| 1992-08-27 | $13.33 | $13.99 | 81,750 | — | — |
| 1992-08-26 | $13.58 | $14.25 | 154,650 | — | — |
| 1992-08-25 | $12.58 | $13.20 | 203,250 | — | — |
| 1992-08-24 | $11.83 | $12.41 | 65,400 | — | — |
| 1992-08-21 | $11.67 | $12.24 | 2,400 | — | — |
| 1992-08-20 | $11.83 | $12.41 | 0 | — | — |
| 1992-08-19 | $11.83 | $12.41 | 1,500 | — | — |
| 1992-08-18 | $11.75 | $12.33 | 2,250 | — | — |
| 1992-08-17 | $11.83 | $12.41 | 24,750 | — | — |
| 1992-08-14 | $11.83 | $12.41 | 1,650 | — | — |
| 1992-08-13 | $11.83 | $12.41 | 750 | — | — |
| 1992-08-12 | $11.83 | $12.41 | 1,950 | — | — |
| 1992-08-11 | $11.83 | $12.41 | 4,050 | — | — |
| 1992-08-10 | $12.00 | $12.59 | 2,400 | — | — |
| 1992-08-07 | $12.17 | $12.76 | 450 | — | — |
| 1992-08-06 | $11.83 | $12.41 | 150 | — | — |
| 1992-08-05 | $11.83 | $12.41 | 8,250 | — | — |
| 1992-08-04 | $12.00 | $12.51 | 9,900 | — | — |
| 1992-08-03 | $12.08 | $12.59 | 12,900 | — | — |
| 1992-07-31 | $11.83 | $12.33 | 5,850 | — | — |
| 1992-07-30 | $11.33 | $11.81 | 72,000 | — | — |
| 1992-07-29 | $11.50 | $11.98 | 97,800 | — | — |
| 1992-07-28 | $11.25 | $11.72 | 10,350 | — | — |
| 1992-07-27 | $11.17 | $11.64 | 4,200 | — | — |
| 1992-07-24 | $11.17 | $11.64 | 1,200 | — | — |
| 1992-07-23 | $11.08 | $11.55 | 3,000 | — | — |
| 1992-07-22 | $11.50 | $11.98 | 900 | — | — |
| 1992-07-21 | $11.50 | $11.98 | 3,600 | — | — |
| 1992-07-20 | $11.50 | $11.98 | 42,300 | — | — |
| 1992-07-17 | $11.33 | $11.81 | 150 | — | — |
| 1992-07-16 | $11.17 | $11.64 | 34,650 | — | — |
| 1992-07-15 | $11.33 | $11.81 | 64,650 | — | — |
| 1992-07-14 | $11.50 | $11.98 | 42,450 | — | — |
| 1992-07-13 | $11.58 | $12.07 | 14,850 | — | — |
| 1992-07-10 | $11.58 | $12.07 | 1,200 | — | — |
| 1992-07-09 | $11.67 | $12.16 | 12,300 | — | — |
| 1992-07-08 | $11.42 | $11.90 | 4,050 | — | — |
| 1992-07-07 | $11.50 | $11.98 | 20,700 | — | — |
| 1992-07-06 | $12.42 | $12.94 | 10,050 | — | — |
| 1992-07-02 | $12.67 | $13.20 | 1,950 | — | — |
| 1992-07-01 | $12.50 | $13.03 | 38,700 | — | — |
| 1992-06-30 | $12.92 | $13.46 | 115,950 | — | — |
| 1992-06-29 | $16.00 | $16.67 | 150 | — | — |
| 1992-06-26 | $15.92 | $16.59 | 900 | — | — |
| 1992-06-25 | $15.92 | $16.59 | 19,200 | — | — |
| 1992-06-24 | $16.17 | $16.85 | 300 | — | — |
| 1992-06-23 | $16.00 | $16.67 | 16,050 | — | — |
| 1992-06-22 | $16.42 | $17.11 | 0 | — | — |
| 1992-06-19 | $16.42 | $17.11 | 1,050 | — | — |
| 1992-06-18 | $16.58 | $17.28 | 1,050 | — | — |
| 1992-06-17 | $16.58 | $17.28 | 1,200 | — | — |
| 1992-06-16 | $16.67 | $17.37 | 0 | — | — |
| 1992-06-15 | $16.67 | $17.37 | 300 | — | — |
| 1992-06-12 | $16.33 | $17.02 | 4,350 | — | — |
| 1992-06-11 | $16.67 | $17.37 | 14,400 | — | — |
| 1992-06-10 | $16.17 | $16.85 | 300 | — | — |
| 1992-06-09 | $16.33 | $17.02 | 28,050 | — | — |
| 1992-06-08 | $17.17 | $17.89 | 0 | — | — |
| 1992-06-05 | $17.17 | $17.89 | 32,250 | — | — |
| 1992-06-04 | $17.33 | $18.06 | 1,650 | — | — |
| 1992-06-03 | $17.83 | $18.58 | 24,000 | — | — |
| 1992-06-02 | $17.42 | $18.15 | 22,650 | — | — |
| 1992-06-01 | $16.92 | $17.63 | 26,550 | — | — |
| 1992-05-29 | $17.00 | $17.72 | 31,650 | — | — |
| 1992-05-28 | $16.58 | $17.28 | 6,000 | — | — |
| 1992-05-27 | $16.25 | $16.93 | 1,500 | — | — |
| 1992-05-26 | $16.08 | $16.76 | 2,250 | — | — |
| 1992-05-22 | $16.25 | $16.93 | 2,550 | — | — |
| 1992-05-21 | $16.08 | $16.76 | 1,500 | — | — |
| 1992-05-20 | $15.83 | $16.50 | 4,500 | — | — |
| 1992-05-19 | $15.50 | $16.15 | 15,750 | — | — |
| 1992-05-18 | $15.67 | $16.33 | 20,850 | — | — |
| 1992-05-15 | $15.83 | $16.50 | 0 | — | — |
| 1992-05-14 | $15.83 | $16.50 | 5,550 | — | — |
| 1992-05-13 | $15.42 | $16.07 | 300 | — | — |
| 1992-05-12 | $15.33 | $15.98 | 150 | — | — |
| 1992-05-11 | $15.33 | $15.98 | 1,200 | — | — |
| 1992-05-08 | $15.17 | $15.81 | 14,550 | — | — |
| 1992-05-07 | $15.25 | $15.89 | 2,250 | — | — |
| 1992-05-06 | $15.58 | $16.24 | 7,950 | — | — |
| 1992-05-05 | $15.25 | $15.81 | 1,800 | — | — |
| 1992-05-04 | $15.00 | $15.55 | 9,150 | — | — |
| 1992-05-01 | $14.33 | $14.86 | 26,400 | — | — |
| 1992-04-30 | $14.08 | $14.60 | 7,050 | — | — |
| 1992-04-29 | $14.33 | $14.86 | 2,250 | — | — |
| 1992-04-28 | $14.83 | $15.38 | 1,350 | — | — |
| 1992-04-27 | $15.17 | $15.73 | 3,450 | — | — |
| 1992-04-24 | $15.08 | $15.64 | 12,900 | — | — |
| 1992-04-23 | $15.67 | $16.24 | 22,350 | — | — |
| 1992-04-22 | $16.00 | $16.59 | 0 | — | — |
| 1992-04-21 | $16.00 | $16.59 | 1,800 | — | — |
| 1992-04-20 | $16.00 | $16.59 | 6,000 | — | — |
| 1992-04-16 | $16.33 | $16.93 | 36,150 | — | — |
| 1992-04-15 | $16.42 | $17.02 | 14,100 | — | — |
| 1992-04-14 | $16.50 | $17.11 | 8,700 | — | — |
| 1992-04-13 | $16.58 | $17.19 | 2,700 | — | — |
| 1992-04-10 | $16.33 | $16.93 | 9,150 | — | — |
| 1992-04-09 | $16.75 | $17.37 | 11,100 | — | — |
| 1992-04-08 | $16.75 | $17.37 | 900 | — | — |
| 1992-04-07 | $16.92 | $17.54 | 900 | — | — |
| 1992-04-06 | $17.08 | $17.71 | 6,750 | — | — |
| 1992-04-03 | $16.83 | $17.45 | 9,450 | — | — |
| 1992-04-02 | $16.75 | $17.37 | 8,250 | — | — |
| 1992-04-01 | $17.00 | $17.63 | 4,050 | — | — |
| 1992-03-31 | $16.83 | $17.45 | 300 | — | — |
| 1992-03-30 | $16.67 | $17.28 | 16,950 | — | — |
| 1992-03-27 | $16.33 | $16.93 | 3,000 | — | — |
| 1992-03-26 | $16.42 | $17.02 | 8,700 | — | — |
| 1992-03-25 | $16.42 | $17.02 | 3,450 | — | — |
| 1992-03-24 | $16.42 | $17.02 | 6,300 | — | — |
| 1992-03-23 | $16.58 | $17.19 | 4,500 | — | — |
| 1992-03-20 | $16.83 | $17.45 | 8,850 | — | — |
| 1992-03-19 | $16.50 | $17.11 | 3,150 | — | — |
| 1992-03-18 | $16.67 | $17.28 | 0 | — | — |
| 1992-03-17 | $16.67 | $17.28 | 750 | — | — |
| 1992-03-16 | $16.67 | $17.28 | 750 | — | — |
| 1992-03-13 | $16.83 | $17.45 | 2,250 | — | — |
| 1992-03-12 | $17.00 | $17.63 | 1,200 | — | — |
| 1992-03-11 | $17.17 | $17.80 | 166,950 | — | — |
| 1992-03-10 | $17.17 | $17.80 | 8,700 | — | — |
| 1992-03-09 | $17.17 | $17.80 | 1,650 | — | — |
| 1992-03-06 | $17.00 | $17.63 | 8,550 | — | — |
| 1992-03-05 | $17.25 | $17.89 | 2,400 | — | — |
| 1992-03-04 | $17.25 | $17.89 | 0 | — | — |
| 1992-03-03 | $17.25 | $17.89 | 750 | — | — |
| 1992-03-02 | $17.33 | $17.97 | 45,300 | — | — |
| 1992-02-28 | $17.17 | $17.80 | 2,850 | — | — |
| 1992-02-27 | $17.17 | $17.80 | 5,700 | — | — |
| 1992-02-26 | $16.67 | $17.28 | 96,300 | — | — |
| 1992-02-25 | $17.33 | $17.97 | 67,650 | — | — |
| 1992-02-24 | $17.17 | $17.80 | 0 | — | — |
| 1992-02-21 | $17.17 | $17.80 | 29,400 | — | — |
| 1992-02-20 | $17.08 | $17.71 | 0 | — | — |
| 1992-02-19 | $17.08 | $17.71 | 29,850 | — | — |
| 1992-02-18 | $17.33 | $17.97 | 18,900 | — | — |
| 1992-02-14 | $17.50 | $18.14 | 12,300 | — | — |
| 1992-02-13 | $17.67 | $18.32 | 10,350 | — | — |
| 1992-02-12 | $17.83 | $18.49 | 150 | — | — |
| 1992-02-11 | $17.75 | $18.40 | 150 | — | — |
| 1992-02-10 | $17.75 | $18.40 | 1,800 | — | — |
| 1992-02-07 | $17.75 | $18.40 | 267,750 | — | — |
| 1992-02-06 | $17.75 | $18.40 | 300 | — | — |
| 1992-02-05 | $17.67 | $18.24 | 4,050 | — | — |
| 1992-02-04 | $17.33 | $17.89 | 1,050 | — | — |
| 1992-02-03 | $17.25 | $17.81 | 7,350 | — | — |
| 1992-01-31 | $17.00 | $17.55 | 10,650 | — | — |
| 1992-01-30 | $16.92 | $17.46 | 17,400 | — | — |
| 1992-01-29 | $17.17 | $17.72 | 6,600 | — | — |
| 1992-01-28 | $17.42 | $17.98 | 5,100 | — | — |
| 1992-01-27 | $17.50 | $18.06 | 6,750 | — | — |
| 1992-01-24 | $17.17 | $17.72 | 1,350 | — | — |
| 1992-01-23 | $17.00 | $17.55 | 75,600 | — | — |
| 1992-01-22 | $16.83 | $17.38 | 19,950 | — | — |
| 1992-01-21 | $16.67 | $17.20 | 9,900 | — | — |
| 1992-01-20 | $16.75 | $17.29 | 6,300 | — | — |
| 1992-01-17 | $17.00 | $17.55 | 19,200 | — | — |
| 1992-01-16 | $16.75 | $17.29 | 39,000 | — | — |
| 1992-01-15 | $17.00 | $17.55 | 2,700 | — | — |
| 1992-01-14 | $17.17 | $17.72 | 63,300 | — | — |
| 1992-01-13 | $17.17 | $17.72 | 7,650 | — | — |
| 1992-01-10 | $17.33 | $17.89 | 35,100 | — | — |
| 1992-01-09 | $17.58 | $18.15 | 750 | — | — |
| 1992-01-08 | $17.58 | $18.15 | 3,600 | — | — |
| 1992-01-07 | $17.67 | $18.24 | 50,400 | — | — |
| 1992-01-06 | $17.67 | $18.24 | 41,850 | — | — |
| 1992-01-03 | $16.83 | $17.38 | 900 | — | — |
| 1992-01-02 | $16.83 | $17.38 | 6,000 | — | — |