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
- 1989-06-09 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 | $17.50 | $17.50 | 551,000 | — | — |
| 1992-12-30 | $17.31 | $17.31 | 439,400 | — | — |
| 1992-12-29 | $17.63 | $17.63 | 818,600 | — | — |
| 1992-12-28 | $17.06 | $17.06 | 514,400 | — | — |
| 1992-12-24 | $17.00 | $17.00 | 372,200 | — | — |
| 1992-12-23 | $16.94 | $16.94 | 1,099,600 | — | — |
| 1992-12-22 | $16.88 | $16.88 | 3,841,400 | — | — |
| 1992-12-21 | $17.13 | $17.13 | 1,153,600 | — | — |
| 1992-12-18 | $17.75 | $17.75 | 884,600 | — | — |
| 1992-12-17 | $18.13 | $18.13 | 1,255,800 | — | — |
| 1992-12-16 | $17.75 | $17.75 | 947,600 | — | — |
| 1992-12-15 | $16.50 | $16.50 | 1,031,600 | — | — |
| 1992-12-14 | $16.44 | $16.44 | 613,400 | — | — |
| 1992-12-11 | $16.38 | $16.38 | 667,600 | — | — |
| 1992-12-10 | $17.25 | $17.25 | 671,000 | — | — |
| 1992-12-09 | $17.31 | $17.31 | 768,200 | — | — |
| 1992-12-08 | $17.75 | $17.75 | 1,021,200 | — | — |
| 1992-12-07 | $17.88 | $17.88 | 841,800 | — | — |
| 1992-12-04 | $17.88 | $17.88 | 1,880,000 | — | — |
| 1992-12-03 | $17.06 | $17.06 | 786,800 | — | — |
| 1992-12-02 | $17.25 | $17.25 | 658,200 | — | — |
| 1992-12-01 | $17.31 | $17.31 | 696,200 | — | — |
| 1992-11-30 | $17.25 | $17.25 | 1,095,200 | — | — |
| 1992-11-27 | $16.44 | $16.44 | 570,000 | — | — |
| 1992-11-25 | $16.19 | $16.19 | 2,044,200 | — | — |
| 1992-11-24 | $15.25 | $15.25 | 801,400 | — | — |
| 1992-11-23 | $14.50 | $14.50 | 600,400 | — | — |
| 1992-11-20 | $15.25 | $15.25 | 297,800 | — | — |
| 1992-11-19 | $15.25 | $15.25 | 546,200 | — | — |
| 1992-11-18 | $15.19 | $15.19 | 775,800 | — | — |
| 1992-11-17 | $14.44 | $14.44 | 769,600 | — | — |
| 1992-11-16 | $14.94 | $14.94 | 749,600 | — | — |
| 1992-11-13 | $14.56 | $14.56 | 548,000 | — | — |
| 1992-11-12 | $14.44 | $14.44 | 822,600 | — | — |
| 1992-11-11 | $15.13 | $15.13 | 1,106,200 | — | — |
| 1992-11-10 | $15.06 | $15.06 | 783,800 | — | — |
| 1992-11-09 | $15.00 | $15.00 | 1,187,000 | — | — |
| 1992-11-06 | $14.56 | $14.56 | 1,679,800 | — | — |
| 1992-11-05 | $14.00 | $14.00 | 1,105,600 | — | — |
| 1992-11-04 | $13.94 | $13.94 | 598,600 | — | — |
| 1992-11-03 | $14.19 | $14.19 | 448,400 | — | — |
| 1992-11-02 | $14.50 | $14.50 | 491,400 | — | — |
| 1992-10-30 | $14.31 | $14.31 | 759,400 | — | — |
| 1992-10-29 | $14.50 | $14.50 | 773,200 | — | — |
| 1992-10-28 | $14.75 | $14.75 | 4,295,200 | — | — |
| 1992-10-27 | $13.63 | $13.63 | 2,076,800 | — | — |
| 1992-10-26 | $15.00 | $15.00 | 1,550,200 | — | — |
| 1992-10-23 | $15.81 | $15.81 | 3,960,600 | — | — |
| 1992-10-22 | $16.44 | $16.44 | 2,026,400 | — | — |
| 1992-10-21 | $16.25 | $16.25 | 902,000 | — | — |
| 1992-10-20 | $15.69 | $15.69 | 755,000 | — | — |
| 1992-10-19 | $16.50 | $16.50 | 391,000 | — | — |
| 1992-10-16 | $15.88 | $15.88 | 484,000 | — | — |
| 1992-10-15 | $15.31 | $15.31 | 850,800 | — | — |
| 1992-10-14 | $15.75 | $15.75 | 554,400 | — | — |
| 1992-10-13 | $15.69 | $15.69 | 1,013,800 | — | — |
| 1992-10-12 | $15.44 | $15.44 | 856,000 | — | — |
| 1992-10-09 | $15.06 | $15.06 | 850,600 | — | — |
| 1992-10-08 | $14.81 | $14.81 | 189,600 | — | — |
| 1992-10-07 | $14.56 | $14.56 | 861,200 | — | — |
| 1992-10-06 | $14.75 | $14.75 | 814,200 | — | — |
| 1992-10-05 | $14.38 | $14.38 | 1,180,600 | — | — |
| 1992-10-02 | $13.81 | $13.81 | 418,400 | — | — |
| 1992-10-01 | $14.13 | $14.13 | 654,200 | — | — |
| 1992-09-30 | $14.63 | $14.63 | 566,000 | — | — |
| 1992-09-29 | $14.06 | $14.06 | 745,400 | — | — |
| 1992-09-28 | $14.06 | $14.06 | 673,600 | — | — |
| 1992-09-25 | $13.25 | $13.25 | 1,311,400 | — | — |
| 1992-09-24 | $14.50 | $14.50 | 1,114,600 | — | — |
| 1992-09-23 | $14.00 | $14.00 | 770,200 | — | — |
| 1992-09-22 | $13.63 | $13.63 | 516,600 | — | — |
| 1992-09-21 | $14.25 | $14.25 | 557,000 | — | — |
| 1992-09-18 | $13.81 | $13.81 | 675,800 | — | — |
| 1992-09-17 | $14.13 | $14.13 | 393,200 | — | — |
| 1992-09-16 | $14.44 | $14.44 | 286,400 | — | — |
| 1992-09-15 | $14.56 | $14.56 | 1,487,400 | — | — |
| 1992-09-14 | $15.00 | $15.00 | 1,116,200 | — | — |
| 1992-09-11 | $14.63 | $14.63 | 1,120,000 | — | — |
| 1992-09-10 | $14.13 | $14.13 | 1,756,800 | — | — |
| 1992-09-09 | $13.25 | $13.25 | 794,000 | — | — |
| 1992-09-08 | $13.38 | $13.38 | 279,400 | — | — |
| 1992-09-04 | $13.56 | $13.56 | 445,000 | — | — |
| 1992-09-03 | $13.88 | $13.88 | 1,396,000 | — | — |
| 1992-09-02 | $13.63 | $13.63 | 849,600 | — | — |
| 1992-09-01 | $13.25 | $13.25 | 271,000 | — | — |
| 1992-08-31 | $13.06 | $13.06 | 554,800 | — | — |
| 1992-08-28 | $13.00 | $13.00 | 675,800 | — | — |
| 1992-08-27 | $13.19 | $13.19 | 905,800 | — | — |
| 1992-08-26 | $13.00 | $13.00 | 792,000 | — | — |
| 1992-08-25 | $12.88 | $12.88 | 1,166,400 | — | — |
| 1992-08-24 | $12.13 | $12.13 | 1,012,400 | — | — |
| 1992-08-21 | $12.00 | $12.00 | 662,800 | — | — |
| 1992-08-20 | $12.13 | $12.13 | 393,800 | — | — |
| 1992-08-19 | $12.19 | $12.19 | 411,400 | — | — |
| 1992-08-18 | $12.25 | $12.25 | 354,000 | — | — |
| 1992-08-17 | $12.38 | $12.38 | 782,400 | — | — |
| 1992-08-14 | $12.31 | $12.31 | 530,600 | — | — |
| 1992-08-13 | $12.00 | $12.00 | 226,600 | — | — |
| 1992-08-12 | $12.00 | $12.00 | 1,328,400 | — | — |
| 1992-08-11 | $12.06 | $12.06 | 1,510,600 | — | — |
| 1992-08-10 | $11.19 | $11.19 | 606,200 | — | — |
| 1992-08-07 | $11.38 | $11.38 | 865,800 | — | — |
| 1992-08-06 | $11.44 | $11.44 | 1,260,200 | — | — |
| 1992-08-05 | $11.94 | $11.94 | 1,391,400 | — | — |
| 1992-08-04 | $12.06 | $12.06 | 1,202,400 | — | — |
| 1992-08-03 | $11.94 | $11.94 | 1,005,000 | — | — |
| 1992-07-31 | $11.31 | $11.31 | 1,116,000 | — | — |
| 1992-07-30 | $11.31 | $11.31 | 2,199,200 | — | — |
| 1992-07-29 | $10.94 | $10.94 | 3,118,800 | — | — |
| 1992-07-28 | $9.81 | $9.81 | 1,036,000 | — | — |
| 1992-07-27 | $9.81 | $9.81 | 240,600 | — | — |
| 1992-07-24 | $9.75 | $9.75 | 520,000 | — | — |
| 1992-07-23 | $9.63 | $9.63 | 241,800 | — | — |
| 1992-07-22 | $9.56 | $9.56 | 501,400 | — | — |
| 1992-07-21 | $9.50 | $9.50 | 945,000 | — | — |
| 1992-07-20 | $9.56 | $9.56 | 529,200 | — | — |
| 1992-07-17 | $9.63 | $9.63 | 214,400 | — | — |
| 1992-07-16 | $9.75 | $9.75 | 223,000 | — | — |
| 1992-07-15 | $9.81 | $9.81 | 478,000 | — | — |
| 1992-07-14 | $9.94 | $9.94 | 693,600 | — | — |
| 1992-07-13 | $9.69 | $9.69 | 427,600 | — | — |
| 1992-07-10 | $9.50 | $9.50 | 365,400 | — | — |
| 1992-07-09 | $9.19 | $9.19 | 587,600 | — | — |
| 1992-07-08 | $8.44 | $8.44 | 317,600 | — | — |
| 1992-07-07 | $8.44 | $8.44 | 672,400 | — | — |
| 1992-07-06 | $9.19 | $9.19 | 188,000 | — | — |
| 1992-07-02 | $9.13 | $9.13 | 569,200 | — | — |
| 1992-07-01 | $9.94 | $9.94 | 835,200 | — | — |
| 1992-06-30 | $9.25 | $9.25 | 279,600 | — | — |
| 1992-06-29 | $9.00 | $9.00 | 91,200 | — | — |
| 1992-06-26 | $8.69 | $8.69 | 148,600 | — | — |
| 1992-06-25 | $8.81 | $8.81 | 170,000 | — | — |
| 1992-06-24 | $9.06 | $9.06 | 188,400 | — | — |
| 1992-06-23 | $9.19 | $9.19 | 141,800 | — | — |
| 1992-06-22 | $9.13 | $9.13 | 172,000 | — | — |
| 1992-06-19 | $8.94 | $8.94 | 464,000 | — | — |
| 1992-06-18 | $8.88 | $8.88 | 69,000 | — | — |
| 1992-06-17 | $8.88 | $8.88 | 173,800 | — | — |
| 1992-06-16 | $9.19 | $9.19 | 175,000 | — | — |
| 1992-06-15 | $9.06 | $9.06 | 191,600 | — | — |
| 1992-06-12 | $9.00 | $9.00 | 247,600 | — | — |
| 1992-06-11 | $8.94 | $8.94 | 438,200 | — | — |
| 1992-06-10 | $9.19 | $9.19 | 434,400 | — | — |
| 1992-06-09 | $9.31 | $9.31 | 504,000 | — | — |
| 1992-06-08 | $9.44 | $9.44 | 427,000 | — | — |
| 1992-06-05 | $9.44 | $9.44 | 861,600 | — | — |
| 1992-06-04 | $9.06 | $9.06 | 596,000 | — | — |
| 1992-06-03 | $8.94 | $8.94 | 150,200 | — | — |
| 1992-06-02 | $9.00 | $9.00 | 390,400 | — | — |
| 1992-06-01 | $8.94 | $8.94 | 198,200 | — | — |
| 1992-05-29 | $9.00 | $9.00 | 472,000 | — | — |
| 1992-05-28 | $8.63 | $8.63 | 572,800 | — | — |
| 1992-05-27 | $8.94 | $8.94 | 200,000 | — | — |
| 1992-05-26 | $9.00 | $9.00 | 71,800 | — | — |
| 1992-05-22 | $9.06 | $9.06 | 249,400 | — | — |
| 1992-05-21 | $8.81 | $8.81 | 344,000 | — | — |
| 1992-05-20 | $9.00 | $9.00 | 149,400 | — | — |
| 1992-05-19 | $9.13 | $9.13 | 258,800 | — | — |
| 1992-05-18 | $9.13 | $9.13 | 384,600 | — | — |
| 1992-05-15 | $9.13 | $9.13 | 229,600 | — | — |
| 1992-05-14 | $9.19 | $9.19 | 563,400 | — | — |
| 1992-05-13 | $8.81 | $8.81 | 564,600 | — | — |
| 1992-05-12 | $9.38 | $9.38 | 292,200 | — | — |
| 1992-05-11 | $9.88 | $9.88 | 49,800 | — | — |
| 1992-05-08 | $9.75 | $9.75 | 351,200 | — | — |
| 1992-05-07 | $10.00 | $10.00 | 677,400 | — | — |
| 1992-05-06 | $9.94 | $9.94 | 1,306,800 | — | — |
| 1992-05-05 | $10.00 | $10.00 | 481,400 | — | — |
| 1992-05-04 | $9.38 | $9.38 | 497,200 | — | — |
| 1992-05-01 | $8.81 | $8.81 | 140,800 | — | — |
| 1992-04-30 | $9.19 | $9.19 | 396,600 | — | — |
| 1992-04-29 | $9.13 | $9.13 | 673,000 | — | — |
| 1992-04-28 | $8.25 | $8.25 | 520,600 | — | — |
| 1992-04-27 | $9.13 | $9.13 | 280,600 | — | — |
| 1992-04-24 | $8.94 | $8.94 | 258,200 | — | — |
| 1992-04-23 | $9.13 | $9.13 | 580,800 | — | — |
| 1992-04-22 | $8.88 | $8.88 | 364,600 | — | — |
| 1992-04-21 | $8.94 | $8.94 | 940,000 | — | — |
| 1992-04-20 | $9.56 | $9.56 | 330,800 | — | — |
| 1992-04-16 | $10.00 | $10.00 | 426,800 | — | — |
| 1992-04-15 | $10.06 | $10.06 | 735,600 | — | — |
| 1992-04-14 | $9.44 | $9.44 | 650,000 | — | — |
| 1992-04-13 | $9.00 | $9.00 | 379,400 | — | — |
| 1992-04-10 | $8.63 | $8.63 | 651,200 | — | — |
| 1992-04-09 | $9.00 | $9.00 | 513,200 | — | — |
| 1992-04-08 | $8.88 | $8.88 | 537,800 | — | — |
| 1992-04-07 | $8.94 | $8.94 | 543,800 | — | — |
| 1992-04-06 | $9.25 | $9.25 | 98,600 | — | — |
| 1992-04-03 | $9.38 | $9.38 | 129,800 | — | — |
| 1992-04-02 | $9.25 | $9.25 | 262,600 | — | — |
| 1992-04-01 | $9.38 | $9.38 | 321,600 | — | — |
| 1992-03-31 | $9.56 | $9.56 | 162,400 | — | — |
| 1992-03-30 | $9.50 | $9.50 | 136,000 | — | — |
| 1992-03-27 | $9.38 | $9.38 | 587,000 | — | — |
| 1992-03-26 | $10.00 | $10.00 | 368,200 | — | — |
| 1992-03-25 | $10.13 | $10.13 | 543,400 | — | — |
| 1992-03-24 | $10.44 | $10.44 | 281,400 | — | — |
| 1992-03-23 | $10.69 | $10.69 | 243,800 | — | — |
| 1992-03-20 | $10.63 | $10.63 | 154,000 | — | — |
| 1992-03-19 | $10.50 | $10.50 | 185,000 | — | — |
| 1992-03-18 | $10.50 | $10.50 | 814,800 | — | — |
| 1992-03-17 | $10.50 | $10.50 | 707,000 | — | — |
| 1992-03-16 | $9.94 | $9.94 | 137,000 | — | — |
| 1992-03-13 | $9.94 | $9.94 | 278,000 | — | — |
| 1992-03-12 | $9.94 | $9.94 | 355,200 | — | — |
| 1992-03-11 | $9.94 | $9.94 | 1,784,600 | — | — |
| 1992-03-10 | $9.31 | $9.31 | 583,000 | — | — |
| 1992-03-09 | $9.31 | $9.31 | 295,600 | — | — |
| 1992-03-06 | $9.06 | $9.06 | 331,800 | — | — |
| 1992-03-05 | $9.25 | $9.25 | 621,000 | — | — |
| 1992-03-04 | $9.56 | $9.56 | 899,000 | — | — |
| 1992-03-03 | $9.44 | $9.44 | 724,800 | — | — |
| 1992-03-02 | $10.00 | $10.00 | 563,800 | — | — |
| 1992-02-28 | $9.94 | $9.94 | 427,600 | — | — |
| 1992-02-27 | $10.13 | $10.13 | 142,600 | — | — |
| 1992-02-26 | $10.19 | $10.19 | 558,000 | — | — |
| 1992-02-25 | $9.94 | $9.94 | 293,800 | — | — |
| 1992-02-24 | $10.19 | $10.19 | 425,600 | — | — |
| 1992-02-21 | $10.31 | $10.31 | 644,000 | — | — |
| 1992-02-20 | $10.81 | $10.81 | 403,200 | — | — |
| 1992-02-19 | $10.31 | $10.31 | 245,000 | — | — |
| 1992-02-18 | $10.69 | $10.69 | 546,000 | — | — |
| 1992-02-14 | $11.00 | $11.00 | 668,800 | — | — |
| 1992-02-13 | $10.81 | $10.81 | 818,600 | — | — |
| 1992-02-12 | $11.63 | $11.63 | 1,186,800 | — | — |
| 1992-02-11 | $10.63 | $10.63 | 382,600 | — | — |
| 1992-02-10 | $10.56 | $10.56 | 461,400 | — | — |
| 1992-02-07 | $11.00 | $11.00 | 401,400 | — | — |
| 1992-02-06 | $11.00 | $11.00 | 373,400 | — | — |
| 1992-02-05 | $10.94 | $10.94 | 854,600 | — | — |
| 1992-02-04 | $11.06 | $11.06 | 920,600 | — | — |
| 1992-02-03 | $10.75 | $10.75 | 543,000 | — | — |
| 1992-01-31 | $11.19 | $11.19 | 1,052,800 | — | — |
| 1992-01-30 | $10.75 | $10.75 | 1,097,000 | — | — |
| 1992-01-29 | $10.06 | $10.06 | 1,159,200 | — | — |
| 1992-01-28 | $9.94 | $9.94 | 966,600 | — | — |
| 1992-01-27 | $9.75 | $9.75 | 783,200 | — | — |
| 1992-01-24 | $9.56 | $9.56 | 2,589,400 | — | — |
| 1992-01-23 | $8.88 | $8.88 | 1,784,800 | — | — |
| 1992-01-22 | $9.19 | $9.19 | 440,000 | — | — |
| 1992-01-21 | $9.38 | $9.38 | 1,090,800 | — | — |
| 1992-01-20 | $9.31 | $9.31 | 295,800 | — | — |
| 1992-01-17 | $10.25 | $10.25 | 451,800 | — | — |
| 1992-01-16 | $9.88 | $9.88 | 652,200 | — | — |
| 1992-01-15 | $10.25 | $10.25 | 1,413,400 | — | — |
| 1992-01-14 | $9.94 | $9.94 | 857,000 | — | — |
| 1992-01-13 | $9.69 | $9.69 | 509,600 | — | — |
| 1992-01-10 | $9.88 | $9.88 | 1,158,000 | — | — |
| 1992-01-09 | $10.38 | $10.38 | 2,111,200 | — | — |
| 1992-01-08 | $9.75 | $9.75 | 2,255,600 | — | — |
| 1992-01-07 | $8.88 | $8.88 | 1,255,000 | — | — |
| 1992-01-06 | $8.06 | $8.06 | 1,406,800 | — | — |
| 1992-01-03 | $8.44 | $8.44 | 506,800 | — | — |
| 1992-01-02 | $8.50 | $8.50 | 497,400 | — | — |