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 | $12.63 | $13.68 | 102,200 | — | — |
| 1992-12-30 | $12.19 | $13.20 | 36,000 | — | — |
| 1992-12-29 | $12.00 | $13.00 | 79,400 | — | — |
| 1992-12-28 | $12.50 | $13.54 | 43,000 | — | — |
| 1992-12-24 | $12.25 | $13.22 | 9,400 | — | — |
| 1992-12-23 | $12.00 | $12.95 | 76,400 | — | — |
| 1992-12-22 | $11.63 | $12.54 | 87,600 | — | — |
| 1992-12-21 | $11.50 | $12.41 | 267,200 | — | — |
| 1992-12-18 | $11.88 | $12.81 | 23,400 | — | — |
| 1992-12-17 | $11.75 | $12.68 | 32,400 | — | — |
| 1992-12-16 | $11.50 | $12.41 | 64,200 | — | — |
| 1992-12-15 | $11.13 | $12.00 | 113,400 | — | — |
| 1992-12-14 | $11.50 | $12.41 | 43,800 | — | — |
| 1992-12-11 | $11.25 | $12.14 | 26,000 | — | — |
| 1992-12-10 | $11.44 | $12.34 | 91,000 | — | — |
| 1992-12-09 | $11.25 | $12.14 | 99,600 | — | — |
| 1992-12-08 | $11.38 | $12.27 | 104,200 | — | — |
| 1992-12-07 | $11.63 | $12.54 | 89,000 | — | — |
| 1992-12-04 | $11.38 | $12.27 | 99,400 | — | — |
| 1992-12-03 | $11.13 | $12.00 | 73,800 | — | — |
| 1992-12-02 | $11.00 | $11.87 | 35,800 | — | — |
| 1992-12-01 | $11.00 | $11.87 | 36,400 | — | — |
| 1992-11-30 | $11.13 | $12.00 | 33,800 | — | — |
| 1992-11-27 | $11.00 | $11.87 | 82,400 | — | — |
| 1992-11-25 | $11.00 | $11.87 | 71,600 | — | — |
| 1992-11-24 | $11.00 | $11.87 | 151,200 | — | — |
| 1992-11-23 | $11.13 | $12.00 | 56,400 | — | — |
| 1992-11-20 | $11.00 | $11.87 | 24,000 | — | — |
| 1992-11-19 | $11.00 | $11.87 | 21,600 | — | — |
| 1992-11-18 | $11.06 | $11.94 | 147,200 | — | — |
| 1992-11-17 | $11.50 | $12.41 | 260,800 | — | — |
| 1992-11-16 | $11.63 | $12.54 | 131,400 | — | — |
| 1992-11-13 | $11.56 | $12.48 | 124,600 | — | — |
| 1992-11-12 | $11.50 | $12.41 | 155,800 | — | — |
| 1992-11-11 | $12.00 | $12.95 | 6,200 | — | — |
| 1992-11-10 | $11.75 | $12.68 | 180,400 | — | — |
| 1992-11-09 | $11.38 | $12.27 | 39,600 | — | — |
| 1992-11-06 | $11.06 | $11.94 | 4,400 | — | — |
| 1992-11-05 | $11.06 | $11.94 | 269,000 | — | — |
| 1992-11-04 | $11.38 | $12.27 | 92,200 | — | — |
| 1992-11-03 | $11.38 | $12.27 | 109,400 | — | — |
| 1992-11-02 | $11.50 | $12.41 | 49,400 | — | — |
| 1992-10-30 | $11.44 | $12.34 | 38,200 | — | — |
| 1992-10-29 | $11.50 | $12.41 | 87,400 | — | — |
| 1992-10-28 | $11.50 | $12.41 | 83,600 | — | — |
| 1992-10-27 | $11.38 | $12.27 | 46,800 | — | — |
| 1992-10-26 | $11.50 | $12.41 | 15,400 | — | — |
| 1992-10-23 | $11.50 | $12.41 | 106,000 | — | — |
| 1992-10-22 | $11.50 | $12.41 | 46,600 | — | — |
| 1992-10-21 | $11.44 | $12.34 | 24,600 | — | — |
| 1992-10-20 | $11.38 | $12.27 | 57,000 | — | — |
| 1992-10-19 | $11.38 | $12.27 | 6,400 | — | — |
| 1992-10-16 | $11.38 | $12.27 | 5,200 | — | — |
| 1992-10-15 | $11.56 | $12.48 | 5,800 | — | — |
| 1992-10-14 | $11.38 | $12.27 | 14,800 | — | — |
| 1992-10-13 | $11.38 | $12.27 | 4,600 | — | — |
| 1992-10-12 | $11.38 | $12.27 | 239,000 | — | — |
| 1992-10-09 | $11.75 | $12.68 | 17,000 | — | — |
| 1992-10-08 | $12.06 | $13.02 | 17,000 | — | — |
| 1992-10-07 | $11.75 | $12.68 | 16,200 | — | — |
| 1992-10-06 | $11.75 | $12.68 | 13,400 | — | — |
| 1992-10-05 | $11.88 | $12.81 | 54,600 | — | — |
| 1992-10-02 | $12.13 | $13.08 | 31,400 | — | — |
| 1992-10-01 | $12.38 | $13.35 | 129,000 | — | — |
| 1992-09-30 | $12.50 | $13.49 | 12,200 | — | — |
| 1992-09-29 | $12.63 | $13.62 | 14,800 | — | — |
| 1992-09-28 | $12.63 | $13.62 | 1,600 | — | — |
| 1992-09-25 | $12.50 | $13.49 | 11,200 | — | — |
| 1992-09-24 | $12.50 | $13.49 | 152,600 | — | — |
| 1992-09-23 | $12.13 | $13.08 | 169,200 | — | — |
| 1992-09-22 | $12.25 | $13.16 | 257,400 | — | — |
| 1992-09-21 | $11.88 | $12.76 | 45,800 | — | — |
| 1992-09-18 | $11.63 | $12.49 | 47,000 | — | — |
| 1992-09-17 | $11.50 | $12.36 | 112,800 | — | — |
| 1992-09-16 | $11.38 | $12.22 | 33,800 | — | — |
| 1992-09-15 | $11.38 | $12.22 | 76,800 | — | — |
| 1992-09-14 | $11.63 | $12.49 | 42,000 | — | — |
| 1992-09-11 | $11.38 | $12.22 | 37,200 | — | — |
| 1992-09-10 | $11.38 | $12.22 | 12,800 | — | — |
| 1992-09-09 | $11.38 | $12.22 | 109,000 | — | — |
| 1992-09-08 | $11.75 | $12.63 | 13,000 | — | — |
| 1992-09-04 | $11.50 | $12.36 | 23,000 | — | — |
| 1992-09-03 | $11.63 | $12.49 | 182,800 | — | — |
| 1992-09-02 | $11.63 | $12.49 | 12,200 | — | — |
| 1992-09-01 | $11.50 | $12.36 | 11,200 | — | — |
| 1992-08-31 | $11.75 | $12.63 | 4,400 | — | — |
| 1992-08-28 | $11.50 | $12.36 | 15,600 | — | — |
| 1992-08-27 | $11.69 | $12.56 | 13,400 | — | — |
| 1992-08-26 | $11.63 | $12.49 | 58,000 | — | — |
| 1992-08-25 | $11.63 | $12.49 | 114,400 | — | — |
| 1992-08-24 | $11.63 | $12.49 | 18,600 | — | — |
| 1992-08-21 | $11.69 | $12.56 | 36,400 | — | — |
| 1992-08-20 | $11.75 | $12.63 | 45,000 | — | — |
| 1992-08-19 | $11.63 | $12.49 | 13,600 | — | — |
| 1992-08-18 | $11.63 | $12.49 | 8,200 | — | — |
| 1992-08-17 | $11.63 | $12.49 | 1,600 | — | — |
| 1992-08-14 | $12.00 | $12.90 | 3,000 | — | — |
| 1992-08-13 | $11.75 | $12.63 | 29,000 | — | — |
| 1992-08-12 | $11.63 | $12.49 | 618,200 | — | — |
| 1992-08-11 | $12.00 | $12.90 | 29,200 | — | — |
| 1992-08-10 | $11.94 | $12.83 | 28,600 | — | — |
| 1992-08-07 | $12.00 | $12.90 | 35,400 | — | — |
| 1992-08-06 | $11.75 | $12.63 | 10,800 | — | — |
| 1992-08-05 | $11.75 | $12.63 | 47,000 | — | — |
| 1992-08-04 | $11.75 | $12.63 | 47,600 | — | — |
| 1992-08-03 | $11.63 | $12.49 | 90,600 | — | — |
| 1992-07-31 | $11.75 | $12.63 | 186,400 | — | — |
| 1992-07-30 | $11.50 | $12.36 | 18,200 | — | — |
| 1992-07-29 | $11.50 | $12.36 | 84,800 | — | — |
| 1992-07-28 | $11.38 | $12.22 | 132,800 | — | — |
| 1992-07-27 | $11.25 | $12.09 | 38,000 | — | — |
| 1992-07-24 | $11.25 | $12.09 | 15,400 | — | — |
| 1992-07-23 | $11.25 | $12.09 | 167,000 | — | — |
| 1992-07-22 | $11.13 | $11.96 | 408,000 | — | — |
| 1992-07-21 | $11.63 | $12.49 | 65,600 | — | — |
| 1992-07-20 | $11.75 | $12.63 | 55,400 | — | — |
| 1992-07-17 | $12.00 | $12.90 | 229,800 | — | — |
| 1992-07-16 | $12.50 | $13.43 | 97,600 | — | — |
| 1992-07-15 | $12.50 | $13.43 | 52,000 | — | — |
| 1992-07-14 | $12.75 | $13.70 | 13,400 | — | — |
| 1992-07-13 | $12.50 | $13.43 | 46,400 | — | — |
| 1992-07-10 | $12.63 | $13.57 | 210,000 | — | — |
| 1992-07-09 | $12.88 | $13.84 | 94,400 | — | — |
| 1992-07-08 | $12.88 | $13.84 | 9,200 | — | — |
| 1992-07-07 | $12.88 | $13.84 | 85,000 | — | — |
| 1992-07-06 | $13.13 | $14.10 | 10,200 | — | — |
| 1992-07-02 | $12.88 | $13.84 | 8,800 | — | — |
| 1992-07-01 | $13.13 | $14.10 | 20,000 | — | — |
| 1992-06-30 | $13.00 | $13.97 | 65,600 | — | — |
| 1992-06-29 | $13.13 | $14.10 | 116,800 | — | — |
| 1992-06-26 | $13.00 | $13.97 | 37,200 | — | — |
| 1992-06-25 | $13.00 | $13.92 | 120,200 | — | — |
| 1992-06-24 | $12.75 | $13.65 | 30,400 | — | — |
| 1992-06-23 | $12.88 | $13.78 | 26,600 | — | — |
| 1992-06-22 | $12.88 | $13.78 | 14,600 | — | — |
| 1992-06-19 | $12.75 | $13.65 | 49,800 | — | — |
| 1992-06-18 | $12.63 | $13.51 | 15,600 | — | — |
| 1992-06-17 | $12.69 | $13.58 | 173,000 | — | — |
| 1992-06-16 | $13.38 | $14.32 | 16,400 | — | — |
| 1992-06-15 | $13.25 | $14.18 | 8,600 | — | — |
| 1992-06-12 | $13.31 | $14.25 | 6,800 | — | — |
| 1992-06-11 | $13.19 | $14.12 | 58,400 | — | — |
| 1992-06-10 | $13.69 | $14.65 | 143,800 | — | — |
| 1992-06-09 | $13.75 | $14.72 | 7,400 | — | — |
| 1992-06-08 | $13.88 | $14.85 | 5,800 | — | — |
| 1992-06-05 | $14.13 | $15.12 | 3,400 | — | — |
| 1992-06-04 | $14.00 | $14.99 | 11,200 | — | — |
| 1992-06-03 | $13.88 | $14.85 | 600 | — | — |
| 1992-06-02 | $13.88 | $14.85 | 118,200 | — | — |
| 1992-06-01 | $13.88 | $14.85 | 12,600 | — | — |
| 1992-05-29 | $14.13 | $15.12 | 17,000 | — | — |
| 1992-05-28 | $14.13 | $15.12 | 34,400 | — | — |
| 1992-05-27 | $13.81 | $14.79 | 19,200 | — | — |
| 1992-05-26 | $13.75 | $14.72 | 122,800 | — | — |
| 1992-05-22 | $13.38 | $14.32 | 47,600 | — | — |
| 1992-05-21 | $13.38 | $14.32 | 186,200 | — | — |
| 1992-05-20 | $13.50 | $14.45 | 19,200 | — | — |
| 1992-05-19 | $13.50 | $14.45 | 28,400 | — | — |
| 1992-05-18 | $13.38 | $14.32 | 29,600 | — | — |
| 1992-05-15 | $13.00 | $13.92 | 75,600 | — | — |
| 1992-05-14 | $13.50 | $14.45 | 6,600 | — | — |
| 1992-05-13 | $13.31 | $14.25 | 136,400 | — | — |
| 1992-05-12 | $13.63 | $14.59 | 17,800 | — | — |
| 1992-05-11 | $13.75 | $14.72 | 8,800 | — | — |
| 1992-05-08 | $13.63 | $14.59 | 149,000 | — | — |
| 1992-05-07 | $14.13 | $15.12 | 36,200 | — | — |
| 1992-05-06 | $14.13 | $15.12 | 106,600 | — | — |
| 1992-05-05 | $14.38 | $15.39 | 63,000 | — | — |
| 1992-05-04 | $14.38 | $15.39 | 9,600 | — | — |
| 1992-05-01 | $14.38 | $15.39 | 20,400 | — | — |
| 1992-04-30 | $14.25 | $15.25 | 292,200 | — | — |
| 1992-04-29 | $14.25 | $15.25 | 26,000 | — | — |
| 1992-04-28 | $14.13 | $15.12 | 184,800 | — | — |
| 1992-04-27 | $14.31 | $15.32 | 208,200 | — | — |
| 1992-04-24 | $14.88 | $15.92 | 5,400 | — | — |
| 1992-04-23 | $14.50 | $15.52 | 7,800 | — | — |
| 1992-04-22 | $14.75 | $15.79 | 3,600 | — | — |
| 1992-04-21 | $14.88 | $15.92 | 19,600 | — | — |
| 1992-04-20 | $14.88 | $15.92 | 11,600 | — | — |
| 1992-04-16 | $14.88 | $15.92 | 31,400 | — | — |
| 1992-04-15 | $14.63 | $15.66 | 261,800 | — | — |
| 1992-04-14 | $14.13 | $15.12 | 45,400 | — | — |
| 1992-04-13 | $14.25 | $15.25 | 88,400 | — | — |
| 1992-04-10 | $13.69 | $14.65 | 67,800 | — | — |
| 1992-04-09 | $13.63 | $14.59 | 60,400 | — | — |
| 1992-04-08 | $13.50 | $14.45 | 111,200 | — | — |
| 1992-04-07 | $13.81 | $14.79 | 143,000 | — | — |
| 1992-04-06 | $14.00 | $14.99 | 119,600 | — | — |
| 1992-04-03 | $14.00 | $14.99 | 41,000 | — | — |
| 1992-04-02 | $14.25 | $15.25 | 26,800 | — | — |
| 1992-04-01 | $14.13 | $15.12 | 35,200 | — | — |
| 1992-03-31 | $14.38 | $15.39 | 117,600 | — | — |
| 1992-03-30 | $14.13 | $15.12 | 63,000 | — | — |
| 1992-03-27 | $14.50 | $15.47 | 11,000 | — | — |
| 1992-03-26 | $14.25 | $15.20 | 74,800 | — | — |
| 1992-03-25 | $13.88 | $14.80 | 6,400 | — | — |
| 1992-03-24 | $13.94 | $14.87 | 182,400 | — | — |
| 1992-03-23 | $14.13 | $15.07 | 121,400 | — | — |
| 1992-03-20 | $13.75 | $14.67 | 255,600 | — | — |
| 1992-03-19 | $14.00 | $14.94 | 70,000 | — | — |
| 1992-03-18 | $13.63 | $14.54 | 212,200 | — | — |
| 1992-03-17 | $13.38 | $14.27 | 352,400 | — | — |
| 1992-03-16 | $13.38 | $14.27 | 69,800 | — | — |
| 1992-03-13 | $13.38 | $14.27 | 158,400 | — | — |
| 1992-03-12 | $13.50 | $14.40 | 89,000 | — | — |
| 1992-03-11 | $13.63 | $14.54 | 41,000 | — | — |
| 1992-03-10 | $13.69 | $14.60 | 3,000 | — | — |
| 1992-03-09 | $13.88 | $14.80 | 2,200 | — | — |
| 1992-03-06 | $13.69 | $14.60 | 30,600 | — | — |
| 1992-03-05 | $13.81 | $14.74 | 9,600 | — | — |
| 1992-03-04 | $13.69 | $14.60 | 56,200 | — | — |
| 1992-03-03 | $13.75 | $14.67 | 84,000 | — | — |
| 1992-03-02 | $13.81 | $14.74 | 33,200 | — | — |
| 1992-02-28 | $13.81 | $14.74 | 31,000 | — | — |
| 1992-02-27 | $14.00 | $14.94 | 61,800 | — | — |
| 1992-02-26 | $14.38 | $15.34 | 14,600 | — | — |
| 1992-02-25 | $14.69 | $15.67 | 165,600 | — | — |
| 1992-02-24 | $15.13 | $16.14 | 27,200 | — | — |
| 1992-02-21 | $15.13 | $16.14 | 84,000 | — | — |
| 1992-02-20 | $15.00 | $16.00 | 101,800 | — | — |
| 1992-02-19 | $14.75 | $15.74 | 12,600 | — | — |
| 1992-02-18 | $14.50 | $15.47 | 40,600 | — | — |
| 1992-02-14 | $14.63 | $15.60 | 121,600 | — | — |
| 1992-02-13 | $14.88 | $15.87 | 162,200 | — | — |
| 1992-02-12 | $14.63 | $15.60 | 21,200 | — | — |
| 1992-02-11 | $14.63 | $15.60 | 31,200 | — | — |
| 1992-02-10 | $14.75 | $15.74 | 154,400 | — | — |
| 1992-02-07 | $15.00 | $16.00 | 27,400 | — | — |
| 1992-02-06 | $14.75 | $15.74 | 9,000 | — | — |
| 1992-02-05 | $15.00 | $16.00 | 72,000 | — | — |
| 1992-02-04 | $15.06 | $16.07 | 44,200 | — | — |
| 1992-02-03 | $15.13 | $16.14 | 34,200 | — | — |
| 1992-01-31 | $14.75 | $15.74 | 182,000 | — | — |
| 1992-01-30 | $15.13 | $16.14 | 71,600 | — | — |
| 1992-01-29 | $15.00 | $16.00 | 10,800 | — | — |
| 1992-01-28 | $15.06 | $16.07 | 371,600 | — | — |
| 1992-01-27 | $15.00 | $16.00 | 8,600 | — | — |
| 1992-01-24 | $15.00 | $16.00 | 57,000 | — | — |
| 1992-01-23 | $15.50 | $16.54 | 31,800 | — | — |
| 1992-01-22 | $15.50 | $16.54 | 8,400 | — | — |
| 1992-01-21 | $15.50 | $16.54 | 130,600 | — | — |
| 1992-01-20 | $15.50 | $16.54 | 55,000 | — | — |
| 1992-01-17 | $15.63 | $16.67 | 161,800 | — | — |
| 1992-01-16 | $14.63 | $15.60 | 101,000 | — | — |
| 1992-01-15 | $14.50 | $15.47 | 49,800 | — | — |
| 1992-01-14 | $14.25 | $15.20 | 47,200 | — | — |
| 1992-01-13 | $14.13 | $15.07 | 43,200 | — | — |
| 1992-01-10 | $14.13 | $15.07 | 65,600 | — | — |
| 1992-01-09 | $14.50 | $15.47 | 129,600 | — | — |
| 1992-01-08 | $14.00 | $14.94 | 123,400 | — | — |
| 1992-01-07 | $13.88 | $14.80 | 146,400 | — | — |
| 1992-01-06 | $14.13 | $15.07 | 155,000 | — | — |
| 1992-01-03 | $14.06 | $15.00 | 152,200 | — | — |
| 1992-01-02 | $13.38 | $14.27 | 54,600 | — | — |