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
- 1992-02-28 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 | $14.25 | $15.61 | 2,800 | — | — |
| 1992-12-30 | $14.38 | $15.74 | 2,100 | — | — |
| 1992-12-29 | $14.75 | $16.15 | 3,100 | — | — |
| 1992-12-28 | $14.13 | $15.47 | 2,200 | — | — |
| 1992-12-24 | $14.25 | $15.61 | 300 | — | — |
| 1992-12-23 | $14.50 | $15.77 | 100 | — | — |
| 1992-12-22 | $14.63 | $15.91 | 4,500 | — | — |
| 1992-12-21 | $14.63 | $15.91 | 700 | — | — |
| 1992-12-18 | $14.75 | $16.04 | 4,400 | — | — |
| 1992-12-17 | $14.50 | $15.77 | 2,300 | — | — |
| 1992-12-16 | $14.63 | $15.91 | 4,500 | — | — |
| 1992-12-15 | $15.00 | $16.31 | 1,000 | — | — |
| 1992-12-14 | $15.00 | $16.31 | 3,900 | — | — |
| 1992-12-11 | $15.00 | $16.31 | 4,000 | — | — |
| 1992-12-10 | $14.88 | $16.18 | 0 | — | — |
| 1992-12-09 | $14.88 | $16.18 | 2,800 | — | — |
| 1992-12-08 | $14.50 | $15.77 | 1,600 | — | — |
| 1992-12-07 | $14.50 | $15.77 | 1,100 | — | — |
| 1992-12-04 | $14.75 | $16.04 | 6,400 | — | — |
| 1992-12-03 | $14.75 | $16.04 | 800 | — | — |
| 1992-12-02 | $14.75 | $16.04 | 4,700 | — | — |
| 1992-12-01 | $14.88 | $16.18 | 5,000 | — | — |
| 1992-11-30 | $14.63 | $15.91 | 3,000 | — | — |
| 1992-11-27 | $14.50 | $15.77 | 100 | — | — |
| 1992-11-25 | $14.63 | $15.91 | 11,100 | — | — |
| 1992-11-24 | $15.00 | $16.31 | 3,000 | — | — |
| 1992-11-23 | $15.00 | $16.31 | 2,100 | — | — |
| 1992-11-20 | $15.00 | $16.17 | 6,700 | — | — |
| 1992-11-19 | $15.00 | $16.17 | 11,100 | — | — |
| 1992-11-18 | $14.88 | $16.03 | 2,400 | — | — |
| 1992-11-17 | $14.50 | $15.63 | 18,500 | — | — |
| 1992-11-16 | $14.63 | $15.76 | 3,500 | — | — |
| 1992-11-13 | $14.50 | $15.63 | 7,400 | — | — |
| 1992-11-12 | $14.75 | $15.90 | 300 | — | — |
| 1992-11-11 | $14.63 | $15.76 | 6,700 | — | — |
| 1992-11-10 | $14.75 | $15.90 | 7,900 | — | — |
| 1992-11-09 | $14.75 | $15.90 | 500 | — | — |
| 1992-11-06 | $14.88 | $16.03 | 12,500 | — | — |
| 1992-11-05 | $14.63 | $15.76 | 2,400 | — | — |
| 1992-11-04 | $14.63 | $15.76 | 4,000 | — | — |
| 1992-11-03 | $14.50 | $15.63 | 7,200 | — | — |
| 1992-11-02 | $14.75 | $15.90 | 1,600 | — | — |
| 1992-10-30 | $14.75 | $15.90 | 4,600 | — | — |
| 1992-10-29 | $14.88 | $16.03 | 26,500 | — | — |
| 1992-10-28 | $15.25 | $16.44 | 4,800 | — | — |
| 1992-10-27 | $15.50 | $16.71 | 1,000 | — | — |
| 1992-10-26 | $15.38 | $16.57 | 8,900 | — | — |
| 1992-10-23 | $15.75 | $16.85 | 11,600 | — | — |
| 1992-10-22 | $15.50 | $16.58 | 31,800 | — | — |
| 1992-10-21 | $15.63 | $16.72 | 7,900 | — | — |
| 1992-10-20 | $15.88 | $16.98 | 57,500 | — | — |
| 1992-10-19 | $15.38 | $16.45 | 55,000 | — | — |
| 1992-10-16 | $15.25 | $16.31 | 26,100 | — | — |
| 1992-10-15 | $15.00 | $16.05 | 22,800 | — | — |
| 1992-10-14 | $14.88 | $15.91 | 15,500 | — | — |
| 1992-10-13 | $14.50 | $15.51 | 19,600 | — | — |
| 1992-10-12 | $14.50 | $15.51 | 12,800 | — | — |
| 1992-10-09 | $14.63 | $15.65 | 3,800 | — | — |
| 1992-10-08 | $14.75 | $15.78 | 7,800 | — | — |
| 1992-10-07 | $14.75 | $15.78 | 3,400 | — | — |
| 1992-10-06 | $14.50 | $15.51 | 10,700 | — | — |
| 1992-10-05 | $14.63 | $15.65 | 12,700 | — | — |
| 1992-10-02 | $14.75 | $15.78 | 3,600 | — | — |
| 1992-10-01 | $14.75 | $15.78 | 1,600 | — | — |
| 1992-09-30 | $14.75 | $15.78 | 23,000 | — | — |
| 1992-09-29 | $14.75 | $15.78 | 14,500 | — | — |
| 1992-09-28 | $14.38 | $15.38 | 14,900 | — | — |
| 1992-09-25 | $14.13 | $15.11 | 2,100 | — | — |
| 1992-09-24 | $13.88 | $14.84 | 5,500 | — | — |
| 1992-09-23 | $13.88 | $14.70 | 7,800 | — | — |
| 1992-09-22 | $13.75 | $14.57 | 9,200 | — | — |
| 1992-09-21 | $13.75 | $14.57 | 7,300 | — | — |
| 1992-09-18 | $13.88 | $14.70 | 1,300 | — | — |
| 1992-09-17 | $13.88 | $14.70 | 3,500 | — | — |
| 1992-09-16 | $13.88 | $14.70 | 5,100 | — | — |
| 1992-09-15 | $13.88 | $14.70 | 6,100 | — | — |
| 1992-09-14 | $13.88 | $14.70 | 7,300 | — | — |
| 1992-09-11 | $13.75 | $14.57 | 2,000 | — | — |
| 1992-09-10 | $13.75 | $14.57 | 14,500 | — | — |
| 1992-09-09 | $13.75 | $14.57 | 1,700 | — | — |
| 1992-09-08 | $13.63 | $14.44 | 1,900 | — | — |
| 1992-09-04 | $13.63 | $14.44 | 5,600 | — | — |
| 1992-09-03 | $13.75 | $14.57 | 6,400 | — | — |
| 1992-09-02 | $13.88 | $14.70 | 18,100 | — | — |
| 1992-09-01 | $13.88 | $14.70 | 11,800 | — | — |
| 1992-08-31 | $13.75 | $14.57 | 15,000 | — | — |
| 1992-08-28 | $13.50 | $14.31 | 16,000 | — | — |
| 1992-08-27 | $13.00 | $13.78 | 10,600 | — | — |
| 1992-08-26 | $13.00 | $13.78 | 21,300 | — | — |
| 1992-08-25 | $12.75 | $13.51 | 8,400 | — | — |
| 1992-08-24 | $12.88 | $13.54 | 9,600 | — | — |
| 1992-08-21 | $12.75 | $13.41 | 14,400 | — | — |
| 1992-08-20 | $13.50 | $14.19 | 5,900 | — | — |
| 1992-08-19 | $13.63 | $14.33 | 4,900 | — | — |
| 1992-08-18 | $13.25 | $13.93 | 3,000 | — | — |
| 1992-08-17 | $13.25 | $13.93 | 10,500 | — | — |
| 1992-08-14 | $13.25 | $13.93 | 12,700 | — | — |
| 1992-08-13 | $13.00 | $13.67 | 34,400 | — | — |
| 1992-08-12 | $12.63 | $13.27 | 15,000 | — | — |
| 1992-08-11 | $12.75 | $13.41 | 18,800 | — | — |
| 1992-08-10 | $12.75 | $13.41 | 8,300 | — | — |
| 1992-08-07 | $12.75 | $13.41 | 7,300 | — | — |
| 1992-08-06 | $13.13 | $13.80 | 35,700 | — | — |
| 1992-08-05 | $12.50 | $13.14 | 2,600 | — | — |
| 1992-08-04 | $12.75 | $13.41 | 9,200 | — | — |
| 1992-08-03 | $12.50 | $13.14 | 200 | — | — |
| 1992-07-31 | $12.38 | $13.01 | 27,700 | — | — |
| 1992-07-30 | $12.38 | $13.01 | 7,700 | — | — |
| 1992-07-29 | $12.25 | $12.88 | 2,500 | — | — |
| 1992-07-28 | $12.38 | $13.01 | 7,500 | — | — |
| 1992-07-27 | $11.88 | $12.49 | 32,200 | — | — |
| 1992-07-24 | $12.00 | $12.50 | 8,700 | — | — |
| 1992-07-23 | $11.88 | $12.37 | 10,400 | — | — |
| 1992-07-22 | $11.88 | $12.37 | 15,700 | — | — |
| 1992-07-21 | $12.00 | $12.50 | 9,300 | — | — |
| 1992-07-20 | $11.75 | $12.24 | 2,100 | — | — |
| 1992-07-17 | $11.75 | $12.24 | 3,200 | — | — |
| 1992-07-16 | $11.75 | $12.24 | 2,500 | — | — |
| 1992-07-15 | $11.75 | $12.24 | 23,100 | — | — |
| 1992-07-14 | $11.75 | $12.24 | 14,700 | — | — |
| 1992-07-13 | $11.38 | $11.85 | 1,000 | — | — |
| 1992-07-10 | $11.50 | $11.98 | 2,900 | — | — |
| 1992-07-09 | $11.50 | $11.98 | 7,500 | — | — |
| 1992-07-08 | $11.63 | $12.11 | 0 | — | — |
| 1992-07-07 | $11.63 | $12.11 | 5,200 | — | — |
| 1992-07-06 | $11.63 | $12.11 | 1,300 | — | — |
| 1992-07-02 | $11.38 | $11.85 | 2,000 | — | — |
| 1992-07-01 | $11.50 | $11.98 | 15,000 | — | — |
| 1992-06-30 | $11.25 | $11.72 | 2,500 | — | — |
| 1992-06-29 | $11.25 | $11.72 | 1,400 | — | — |
| 1992-06-26 | $11.13 | $11.59 | 0 | — | — |
| 1992-06-25 | $11.13 | $11.59 | 1,100 | — | — |
| 1992-06-24 | $11.13 | $11.59 | 100 | — | — |
| 1992-06-23 | $11.13 | $11.51 | 1,500 | — | — |
| 1992-06-22 | $11.38 | $11.77 | 35,300 | — | — |
| 1992-06-19 | $11.25 | $11.64 | 2,500 | — | — |
| 1992-06-18 | $11.38 | $11.77 | 5,900 | — | — |
| 1992-06-17 | $11.13 | $11.51 | 6,700 | — | — |
| 1992-06-16 | $11.25 | $11.64 | 3,900 | — | — |
| 1992-06-15 | $11.13 | $11.51 | 3,300 | — | — |
| 1992-06-12 | $11.13 | $11.51 | 2,300 | — | — |
| 1992-06-11 | $11.00 | $11.38 | 8,000 | — | — |
| 1992-06-10 | $11.00 | $11.38 | 21,000 | — | — |
| 1992-06-09 | $11.13 | $11.51 | 1,400 | — | — |
| 1992-06-08 | $11.13 | $11.51 | 12,000 | — | — |
| 1992-06-05 | $11.13 | $11.51 | 900 | — | — |
| 1992-06-04 | $11.25 | $11.64 | 2,500 | — | — |
| 1992-06-03 | $11.25 | $11.64 | 4,400 | — | — |
| 1992-06-02 | $11.13 | $11.51 | 9,600 | — | — |
| 1992-06-01 | $11.13 | $11.51 | 3,200 | — | — |
| 1992-05-29 | $11.13 | $11.51 | 7,800 | — | — |
| 1992-05-28 | $11.00 | $11.38 | 2,500 | — | — |
| 1992-05-27 | $10.88 | $11.25 | 5,400 | — | — |
| 1992-05-26 | $10.88 | $11.25 | 26,400 | — | — |
| 1992-05-22 | $10.63 | $10.99 | 200 | — | — |
| 1992-05-21 | $10.63 | $10.91 | 12,500 | — | — |
| 1992-05-20 | $10.63 | $10.91 | 20,000 | — | — |
| 1992-05-19 | $10.50 | $10.79 | 4,900 | — | — |
| 1992-05-18 | $10.63 | $10.91 | 1,700 | — | — |
| 1992-05-15 | $10.63 | $10.91 | 21,600 | — | — |
| 1992-05-14 | $10.50 | $10.79 | 27,900 | — | — |
| 1992-05-13 | $10.50 | $10.79 | 19,400 | — | — |
| 1992-05-12 | $10.38 | $10.66 | 20,900 | — | — |
| 1992-05-11 | $10.38 | $10.66 | 23,900 | — | — |
| 1992-05-08 | $10.50 | $10.79 | 5,200 | — | — |
| 1992-05-07 | $10.63 | $10.91 | 3,900 | — | — |
| 1992-05-06 | $10.75 | $11.04 | 1,000 | — | — |
| 1992-05-05 | $10.63 | $10.91 | 11,300 | — | — |
| 1992-05-04 | $10.50 | $10.79 | 4,500 | — | — |
| 1992-05-01 | $10.50 | $10.79 | 4,500 | — | — |
| 1992-04-30 | $10.75 | $11.04 | 2,200 | — | — |
| 1992-04-29 | $10.75 | $11.04 | 1,800 | — | — |
| 1992-04-28 | $10.50 | $10.79 | 0 | — | — |
| 1992-04-27 | $10.50 | $10.79 | 1,200 | — | — |
| 1992-04-24 | $10.50 | $10.79 | 4,900 | — | — |
| 1992-04-23 | $10.63 | $10.64 | 10,400 | — | — |
| 1992-04-22 | $10.75 | $10.77 | 1,800 | — | — |
| 1992-04-21 | $10.75 | $10.77 | 6,100 | — | — |
| 1992-04-20 | $10.63 | $10.64 | 1,000 | — | — |
| 1992-04-16 | $10.50 | $10.52 | 0 | — | — |
| 1992-04-15 | $10.50 | $10.52 | 14,600 | — | — |
| 1992-04-14 | $10.75 | $10.77 | 3,100 | — | — |
| 1992-04-13 | $10.75 | $10.77 | 2,100 | — | — |
| 1992-04-10 | $11.00 | $11.02 | 4,200 | — | — |
| 1992-04-09 | $10.88 | $10.90 | 18,600 | — | — |
| 1992-04-08 | $10.88 | $10.90 | 40,100 | — | — |
| 1992-04-07 | $10.75 | $10.77 | 7,700 | — | — |
| 1992-04-06 | $10.88 | $10.90 | 7,400 | — | — |
| 1992-04-03 | $10.75 | $10.77 | 9,200 | — | — |
| 1992-04-02 | $10.75 | $10.77 | 5,600 | — | — |
| 1992-04-01 | $10.75 | $10.77 | 6,600 | — | — |
| 1992-03-31 | $10.88 | $10.90 | 9,700 | — | — |
| 1992-03-30 | $10.88 | $10.90 | 7,200 | — | — |
| 1992-03-27 | $10.63 | $10.64 | 23,200 | — | — |
| 1992-03-26 | $10.75 | $10.77 | 55,000 | — | — |
| 1992-03-25 | $10.63 | $10.64 | 6,400 | — | — |
| 1992-03-24 | $10.75 | $10.75 | 38,400 | — | — |
| 1992-03-23 | $10.50 | $10.50 | 3,100 | — | — |
| 1992-03-20 | $10.38 | $10.38 | 14,200 | — | — |
| 1992-03-19 | $10.38 | $10.38 | 16,500 | — | — |
| 1992-03-18 | $10.50 | $10.50 | 1,000 | — | — |
| 1992-03-17 | $10.50 | $10.50 | 8,600 | — | — |
| 1992-03-16 | $10.50 | $10.50 | 10,000 | — | — |
| 1992-03-13 | $10.50 | $10.50 | 9,000 | — | — |
| 1992-03-12 | $10.50 | $10.50 | 19,500 | — | — |
| 1992-03-11 | $10.50 | $10.50 | 92,800 | — | — |
| 1992-03-10 | $10.50 | $10.50 | 19,300 | — | — |
| 1992-03-09 | $10.50 | $10.50 | 2,300 | — | — |
| 1992-03-06 | $10.38 | $10.38 | 22,400 | — | — |
| 1992-03-05 | $10.38 | $10.38 | 19,800 | — | — |
| 1992-03-04 | $10.50 | $10.50 | 163,800 | — | — |
| 1992-03-03 | $10.50 | $10.50 | 21,800 | — | — |
| 1992-03-02 | $10.50 | $10.50 | 144,500 | — | — |
| 1992-02-28 | $10.50 | $10.50 | 247,900 | — | — |