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 | $15.83 | $35.66 | 6,450 | — | — |
| 1992-12-30 | $15.33 | $34.54 | 15,900 | — | — |
| 1992-12-29 | $15.42 | $34.72 | 18,900 | — | — |
| 1992-12-28 | $15.92 | $35.85 | 5,100 | — | — |
| 1992-12-24 | $16.00 | $36.04 | 600 | — | — |
| 1992-12-23 | $16.00 | $36.04 | 25,200 | — | — |
| 1992-12-22 | $15.75 | $35.47 | 8,850 | — | — |
| 1992-12-21 | $15.75 | $35.47 | 3,750 | — | — |
| 1992-12-18 | $15.42 | $34.72 | 16,500 | — | — |
| 1992-12-17 | $15.42 | $34.72 | 1,500 | — | — |
| 1992-12-16 | $15.33 | $34.54 | 1,950 | — | — |
| 1992-12-15 | $15.25 | $34.35 | 2,700 | — | — |
| 1992-12-14 | $15.50 | $34.91 | 2,700 | — | — |
| 1992-12-11 | $14.83 | $33.41 | 0 | — | — |
| 1992-12-10 | $14.83 | $33.41 | 2,700 | — | — |
| 1992-12-09 | $15.00 | $33.79 | 3,750 | — | — |
| 1992-12-08 | $14.58 | $32.85 | 2,550 | — | — |
| 1992-12-07 | $15.00 | $33.79 | 19,050 | — | — |
| 1992-12-04 | $14.08 | $31.72 | 2,700 | — | — |
| 1992-12-03 | $14.25 | $32.10 | 3,600 | — | — |
| 1992-12-02 | $13.83 | $31.16 | 14,550 | — | — |
| 1992-12-01 | $13.83 | $31.16 | 6,000 | — | — |
| 1992-11-30 | $13.67 | $30.78 | 3,450 | — | — |
| 1992-11-27 | $13.92 | $31.35 | 3,900 | — | — |
| 1992-11-25 | $14.00 | $31.53 | 10,350 | — | — |
| 1992-11-24 | $14.33 | $32.28 | 1,200 | — | — |
| 1992-11-23 | $13.83 | $31.16 | 2,550 | — | — |
| 1992-11-20 | $14.08 | $31.72 | 2,100 | — | — |
| 1992-11-19 | $13.83 | $31.16 | 600 | — | — |
| 1992-11-18 | $14.17 | $31.91 | 2,400 | — | — |
| 1992-11-17 | $13.83 | $31.16 | 1,050 | — | — |
| 1992-11-16 | $13.67 | $30.78 | 10,350 | — | — |
| 1992-11-13 | $13.67 | $30.78 | 5,850 | — | — |
| 1992-11-12 | $14.33 | $32.28 | 3,600 | — | — |
| 1992-11-11 | $14.00 | $31.53 | 1,950 | — | — |
| 1992-11-10 | $14.50 | $32.66 | 16,200 | — | — |
| 1992-11-09 | $14.00 | $31.53 | 4,350 | — | — |
| 1992-11-06 | $13.83 | $31.16 | 2,550 | — | — |
| 1992-11-05 | $13.83 | $31.01 | 18,600 | — | — |
| 1992-11-04 | $13.92 | $31.19 | 5,850 | — | — |
| 1992-11-03 | $13.67 | $30.63 | 7,050 | — | — |
| 1992-11-02 | $13.17 | $29.51 | 450 | — | — |
| 1992-10-30 | $13.25 | $29.70 | 7,350 | — | — |
| 1992-10-29 | $13.08 | $29.33 | 10,350 | — | — |
| 1992-10-28 | $12.67 | $28.39 | 9,450 | — | — |
| 1992-10-27 | $12.67 | $28.39 | 47,100 | — | — |
| 1992-10-26 | $12.33 | $27.65 | 750 | — | — |
| 1992-10-23 | $12.67 | $28.39 | 1,350 | — | — |
| 1992-10-22 | $12.92 | $28.95 | 4,350 | — | — |
| 1992-10-21 | $12.67 | $28.39 | 368,850 | — | — |
| 1992-10-20 | $12.42 | $27.83 | 22,950 | — | — |
| 1992-10-19 | $11.75 | $26.34 | 11,250 | — | — |
| 1992-10-16 | $11.92 | $26.71 | 300 | — | — |
| 1992-10-15 | $11.92 | $26.71 | 2,850 | — | — |
| 1992-10-14 | $11.75 | $26.34 | 3,300 | — | — |
| 1992-10-13 | $12.00 | $26.90 | 3,750 | — | — |
| 1992-10-12 | $12.33 | $27.65 | 2,850 | — | — |
| 1992-10-09 | $12.33 | $27.65 | 2,400 | — | — |
| 1992-10-08 | $12.67 | $28.39 | 26,100 | — | — |
| 1992-10-07 | $12.75 | $28.58 | 138,600 | — | — |
| 1992-10-06 | $12.83 | $28.77 | 3,150 | — | — |
| 1992-10-05 | $12.33 | $27.65 | 16,950 | — | — |
| 1992-10-02 | $12.50 | $28.02 | 19,650 | — | — |
| 1992-10-01 | $12.83 | $28.77 | 5,400 | — | — |
| 1992-09-30 | $13.00 | $29.14 | 11,100 | — | — |
| 1992-09-29 | $13.25 | $29.70 | 1,650 | — | — |
| 1992-09-28 | $13.33 | $29.89 | 20,850 | — | — |
| 1992-09-25 | $13.33 | $29.89 | 10,050 | — | — |
| 1992-09-24 | $13.00 | $29.14 | 8,550 | — | — |
| 1992-09-23 | $13.33 | $29.89 | 7,350 | — | — |
| 1992-09-22 | $13.33 | $29.89 | 13,050 | — | — |
| 1992-09-21 | $13.67 | $30.63 | 450 | — | — |
| 1992-09-18 | $13.83 | $31.01 | 34,800 | — | — |
| 1992-09-17 | $13.83 | $31.01 | 8,250 | — | — |
| 1992-09-16 | $13.33 | $29.89 | 8,850 | — | — |
| 1992-09-15 | $13.67 | $30.63 | 1,350 | — | — |
| 1992-09-14 | $14.00 | $31.38 | 5,550 | — | — |
| 1992-09-11 | $13.92 | $31.19 | 27,300 | — | — |
| 1992-09-10 | $14.00 | $31.38 | 8,400 | — | — |
| 1992-09-09 | $14.17 | $31.75 | 32,700 | — | — |
| 1992-09-08 | $14.00 | $31.38 | 6,450 | — | — |
| 1992-09-04 | $14.00 | $31.38 | 10,050 | — | — |
| 1992-09-03 | $14.25 | $31.94 | 3,450 | — | — |
| 1992-09-02 | $14.67 | $32.88 | 8,100 | — | — |
| 1992-09-01 | $14.58 | $32.69 | 5,700 | — | — |
| 1992-08-31 | $14.25 | $31.94 | 12,600 | — | — |
| 1992-08-28 | $14.58 | $32.69 | 2,550 | — | — |
| 1992-08-27 | $14.83 | $33.25 | 40,950 | — | — |
| 1992-08-26 | $14.83 | $33.25 | 89,700 | — | — |
| 1992-08-25 | $14.00 | $31.38 | 44,100 | — | — |
| 1992-08-24 | $14.00 | $31.38 | 95,700 | — | — |
| 1992-08-21 | $13.33 | $29.89 | 5,550 | — | — |
| 1992-08-20 | $13.58 | $30.45 | 900 | — | — |
| 1992-08-19 | $13.83 | $31.01 | 7,200 | — | — |
| 1992-08-18 | $13.75 | $30.82 | 3,900 | — | — |
| 1992-08-17 | $13.83 | $31.01 | 9,300 | — | — |
| 1992-08-14 | $13.58 | $30.45 | 3,300 | — | — |
| 1992-08-13 | $13.83 | $31.01 | 300 | — | — |
| 1992-08-12 | $13.83 | $31.01 | 1,350 | — | — |
| 1992-08-11 | $14.08 | $31.57 | 3,450 | — | — |
| 1992-08-10 | $14.00 | $31.38 | 93,600 | — | — |
| 1992-08-07 | $14.33 | $32.13 | 1,950 | — | — |
| 1992-08-06 | $14.00 | $31.38 | 5,100 | — | — |
| 1992-08-05 | $13.75 | $30.82 | 11,700 | — | — |
| 1992-08-04 | $14.33 | $31.98 | 11,250 | — | — |
| 1992-08-03 | $14.33 | $31.98 | 9,750 | — | — |
| 1992-07-31 | $14.00 | $31.24 | 1,200 | — | — |
| 1992-07-30 | $13.83 | $30.86 | 2,250 | — | — |
| 1992-07-29 | $13.67 | $30.49 | 43,050 | — | — |
| 1992-07-28 | $13.42 | $29.93 | 173,700 | — | — |
| 1992-07-27 | $13.00 | $29.00 | 51,900 | — | — |
| 1992-07-24 | $12.83 | $28.63 | 2,850 | — | — |
| 1992-07-23 | $13.17 | $29.38 | 7,650 | — | — |
| 1992-07-22 | $13.33 | $29.75 | 55,950 | — | — |
| 1992-07-21 | $13.25 | $29.56 | 31,350 | — | — |
| 1992-07-20 | $13.17 | $29.38 | 80,850 | — | — |
| 1992-07-17 | $13.00 | $29.00 | 1,200 | — | — |
| 1992-07-16 | $12.83 | $28.63 | 600 | — | — |
| 1992-07-15 | $13.00 | $29.00 | 900 | — | — |
| 1992-07-14 | $13.08 | $29.19 | 28,350 | — | — |
| 1992-07-13 | $13.00 | $29.00 | 79,350 | — | — |
| 1992-07-10 | $12.08 | $26.96 | 19,350 | — | — |
| 1992-07-09 | $12.17 | $27.15 | 25,800 | — | — |
| 1992-07-08 | $12.33 | $27.52 | 82,050 | — | — |
| 1992-07-07 | $12.42 | $27.70 | 58,200 | — | — |
| 1992-07-06 | $13.00 | $29.00 | 64,050 | — | — |
| 1992-07-02 | $13.17 | $29.38 | 10,350 | — | — |
| 1992-07-01 | $13.25 | $29.56 | 107,100 | — | — |
| 1992-06-30 | $13.17 | $29.38 | 111,150 | — | — |
| 1992-06-29 | $17.92 | $39.97 | 9,000 | — | — |
| 1992-06-26 | $17.83 | $39.79 | 95,250 | — | — |
| 1992-06-25 | $18.08 | $40.35 | 3,750 | — | — |
| 1992-06-24 | $18.17 | $40.53 | 4,050 | — | — |
| 1992-06-23 | $18.00 | $40.16 | 41,250 | — | — |
| 1992-06-22 | $17.75 | $39.60 | 20,400 | — | — |
| 1992-06-19 | $18.00 | $40.16 | 22,350 | — | — |
| 1992-06-18 | $18.17 | $40.53 | 238,500 | — | — |
| 1992-06-17 | $18.67 | $41.65 | 4,650 | — | — |
| 1992-06-16 | $19.17 | $42.76 | 34,500 | — | — |
| 1992-06-15 | $19.25 | $42.95 | 62,100 | — | — |
| 1992-06-12 | $18.67 | $41.65 | 3,000 | — | — |
| 1992-06-11 | $18.83 | $42.02 | 29,100 | — | — |
| 1992-06-10 | $18.33 | $40.90 | 84,150 | — | — |
| 1992-06-09 | $18.25 | $40.72 | 7,500 | — | — |
| 1992-06-08 | $19.00 | $42.39 | 1,500 | — | — |
| 1992-06-05 | $19.58 | $43.69 | 201,450 | — | — |
| 1992-06-04 | $19.08 | $42.58 | 7,050 | — | — |
| 1992-06-03 | $19.67 | $43.88 | 78,600 | — | — |
| 1992-06-02 | $18.83 | $42.02 | 28,800 | — | — |
| 1992-06-01 | $18.42 | $41.09 | 66,750 | — | — |
| 1992-05-29 | $18.58 | $41.46 | 57,600 | — | — |
| 1992-05-28 | $17.75 | $39.60 | 174,750 | — | — |
| 1992-05-27 | $16.92 | $37.74 | 13,800 | — | — |
| 1992-05-26 | $16.25 | $36.26 | 2,700 | — | — |
| 1992-05-22 | $16.25 | $36.26 | 150 | — | — |
| 1992-05-21 | $16.42 | $36.63 | 1,950 | — | — |
| 1992-05-20 | $16.33 | $36.44 | 4,200 | — | — |
| 1992-05-19 | $16.00 | $35.70 | 6,600 | — | — |
| 1992-05-18 | $15.75 | $35.14 | 96,900 | — | — |
| 1992-05-15 | $16.00 | $35.70 | 21,150 | — | — |
| 1992-05-14 | $15.83 | $35.33 | 27,750 | — | — |
| 1992-05-13 | $15.58 | $34.77 | 1,350 | — | — |
| 1992-05-12 | $15.58 | $34.77 | 53,700 | — | — |
| 1992-05-11 | $15.67 | $34.95 | 123,300 | — | — |
| 1992-05-08 | $16.00 | $35.70 | 36,750 | — | — |
| 1992-05-07 | $16.17 | $36.07 | 6,600 | — | — |
| 1992-05-06 | $16.58 | $37.00 | 59,700 | — | — |
| 1992-05-05 | $16.50 | $36.66 | 600 | — | — |
| 1992-05-04 | $16.08 | $35.74 | 94,950 | — | — |
| 1992-05-01 | $15.25 | $33.89 | 4,350 | — | — |
| 1992-04-30 | $14.75 | $32.78 | 5,850 | — | — |
| 1992-04-29 | $15.33 | $34.07 | 12,600 | — | — |
| 1992-04-28 | $15.58 | $34.63 | 3,750 | — | — |
| 1992-04-27 | $16.00 | $35.55 | 12,600 | — | — |
| 1992-04-24 | $16.08 | $35.74 | 18,900 | — | — |
| 1992-04-23 | $16.33 | $36.29 | 1,200 | — | — |
| 1992-04-22 | $16.67 | $37.03 | 2,850 | — | — |
| 1992-04-21 | $16.58 | $36.85 | 351,150 | — | — |
| 1992-04-20 | $16.83 | $37.41 | 10,350 | — | — |
| 1992-04-16 | $16.75 | $37.22 | 1,500 | — | — |
| 1992-04-15 | $16.83 | $37.41 | 5,850 | — | — |
| 1992-04-14 | $16.83 | $37.41 | 8,250 | — | — |
| 1992-04-13 | $16.92 | $37.59 | 7,350 | — | — |
| 1992-04-10 | $17.17 | $38.15 | 4,350 | — | — |
| 1992-04-09 | $17.50 | $38.89 | 22,200 | — | — |
| 1992-04-08 | $17.33 | $38.52 | 300 | — | — |
| 1992-04-07 | $17.50 | $38.89 | 900 | — | — |
| 1992-04-06 | $17.75 | $39.44 | 4,050 | — | — |
| 1992-04-03 | $17.17 | $38.15 | 25,500 | — | — |
| 1992-04-02 | $17.08 | $37.96 | 7,200 | — | — |
| 1992-04-01 | $16.92 | $37.59 | 6,150 | — | — |
| 1992-03-31 | $16.83 | $37.41 | 600 | — | — |
| 1992-03-30 | $16.92 | $37.59 | 5,850 | — | — |
| 1992-03-27 | $16.83 | $37.41 | 8,700 | — | — |
| 1992-03-26 | $17.17 | $38.15 | 750 | — | — |
| 1992-03-25 | $17.08 | $37.96 | 14,550 | — | — |
| 1992-03-24 | $17.17 | $38.15 | 7,950 | — | — |
| 1992-03-23 | $17.33 | $38.52 | 4,950 | — | — |
| 1992-03-20 | $17.50 | $38.89 | 2,850 | — | — |
| 1992-03-19 | $17.17 | $38.15 | 11,100 | — | — |
| 1992-03-18 | $17.25 | $38.33 | 0 | — | — |
| 1992-03-17 | $17.25 | $38.33 | 900 | — | — |
| 1992-03-16 | $17.08 | $37.96 | 9,300 | — | — |
| 1992-03-13 | $17.25 | $38.33 | 6,600 | — | — |
| 1992-03-12 | $17.33 | $38.52 | 20,550 | — | — |
| 1992-03-11 | $17.67 | $39.26 | 2,550 | — | — |
| 1992-03-10 | $17.50 | $38.89 | 1,200 | — | — |
| 1992-03-09 | $17.25 | $38.33 | 1,200 | — | — |
| 1992-03-06 | $17.58 | $39.07 | 1,500 | — | — |
| 1992-03-05 | $17.33 | $38.52 | 450 | — | — |
| 1992-03-04 | $17.42 | $38.70 | 300 | — | — |
| 1992-03-03 | $17.42 | $38.70 | 900 | — | — |
| 1992-03-02 | $17.33 | $38.52 | 34,350 | — | — |
| 1992-02-28 | $17.33 | $38.52 | 13,950 | — | — |
| 1992-02-27 | $17.50 | $38.89 | 27,600 | — | — |
| 1992-02-26 | $17.67 | $39.26 | 19,950 | — | — |
| 1992-02-25 | $17.67 | $39.26 | 5,850 | — | — |
| 1992-02-24 | $17.58 | $39.07 | 4,800 | — | — |
| 1992-02-21 | $17.58 | $39.07 | 1,350 | — | — |
| 1992-02-20 | $17.67 | $39.26 | 8,250 | — | — |
| 1992-02-19 | $17.67 | $39.26 | 10,800 | — | — |
| 1992-02-18 | $17.67 | $39.26 | 12,150 | — | — |
| 1992-02-14 | $17.75 | $39.44 | 5,250 | — | — |
| 1992-02-13 | $17.92 | $39.81 | 900 | — | — |
| 1992-02-12 | $17.83 | $39.63 | 1,050 | — | — |
| 1992-02-11 | $17.92 | $39.81 | 4,050 | — | — |
| 1992-02-10 | $18.00 | $40.00 | 3,600 | — | — |
| 1992-02-07 | $18.33 | $40.74 | 300 | — | — |
| 1992-02-06 | $18.33 | $40.74 | 6,300 | — | — |
| 1992-02-05 | $17.75 | $39.29 | 3,600 | — | — |
| 1992-02-04 | $17.67 | $39.11 | 34,500 | — | — |
| 1992-02-03 | $17.42 | $38.56 | 4,050 | — | — |
| 1992-01-31 | $17.17 | $38.00 | 1,950 | — | — |
| 1992-01-30 | $17.17 | $38.00 | 2,700 | — | — |
| 1992-01-29 | $17.17 | $38.00 | 17,700 | — | — |
| 1992-01-28 | $17.42 | $38.56 | 1,350 | — | — |
| 1992-01-27 | $17.75 | $39.29 | 11,700 | — | — |
| 1992-01-24 | $17.00 | $37.63 | 600 | — | — |
| 1992-01-23 | $17.00 | $37.63 | 900 | — | — |
| 1992-01-22 | $17.17 | $38.00 | 12,150 | — | — |
| 1992-01-21 | $17.00 | $37.63 | 30,150 | — | — |
| 1992-01-20 | $16.83 | $37.26 | 300 | — | — |
| 1992-01-17 | $17.00 | $37.63 | 5,850 | — | — |
| 1992-01-16 | $16.75 | $37.08 | 80,100 | — | — |
| 1992-01-15 | $17.33 | $38.37 | 63,900 | — | — |
| 1992-01-14 | $17.00 | $37.63 | 12,450 | — | — |
| 1992-01-13 | $17.67 | $39.11 | 12,750 | — | — |
| 1992-01-10 | $17.83 | $39.48 | 19,350 | — | — |
| 1992-01-09 | $18.25 | $40.40 | 97,500 | — | — |
| 1992-01-08 | $18.25 | $40.40 | 3,900 | — | — |
| 1992-01-07 | $18.17 | $40.22 | 2,550 | — | — |
| 1992-01-06 | $17.67 | $39.11 | 4,050 | — | — |
| 1992-01-03 | $17.33 | $38.37 | 86,550 | — | — |
| 1992-01-02 | $17.50 | $38.74 | 3,450 | — | — |