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 | $17.25 | $20.43 | 5,700 | — | — |
| 1992-12-30 | $16.88 | $19.98 | 8,100 | — | — |
| 1992-12-29 | $16.63 | $19.69 | 5,900 | — | — |
| 1992-12-28 | $16.88 | $19.98 | 11,300 | — | — |
| 1992-12-24 | $16.88 | $19.98 | 11,200 | — | — |
| 1992-12-23 | $16.88 | $19.98 | 8,700 | — | — |
| 1992-12-22 | $16.50 | $19.54 | 6,600 | — | — |
| 1992-12-21 | $16.50 | $19.54 | 24,500 | — | — |
| 1992-12-18 | $17.00 | $20.13 | 12,400 | — | — |
| 1992-12-17 | $17.13 | $20.28 | 18,600 | — | — |
| 1992-12-16 | $17.00 | $20.13 | 8,400 | — | — |
| 1992-12-15 | $17.38 | $20.58 | 17,300 | — | — |
| 1992-12-14 | $17.25 | $20.43 | 21,600 | — | — |
| 1992-12-11 | $17.13 | $20.28 | 10,100 | — | — |
| 1992-12-10 | $16.88 | $19.98 | 40,600 | — | — |
| 1992-12-09 | $16.88 | $19.98 | 21,700 | — | — |
| 1992-12-08 | $17.38 | $20.58 | 13,600 | — | — |
| 1992-12-07 | $17.25 | $20.43 | 10,600 | — | — |
| 1992-12-04 | $17.25 | $20.43 | 15,900 | — | — |
| 1992-12-03 | $17.00 | $20.13 | 12,000 | — | — |
| 1992-12-02 | $17.13 | $20.28 | 4,100 | — | — |
| 1992-12-01 | $17.13 | $20.28 | 9,400 | — | — |
| 1992-11-30 | $17.13 | $20.28 | 7,700 | — | — |
| 1992-11-27 | $17.00 | $20.13 | 200 | — | — |
| 1992-11-25 | $16.88 | $19.98 | 11,000 | — | — |
| 1992-11-24 | $17.00 | $20.13 | 12,500 | — | — |
| 1992-11-23 | $16.88 | $19.98 | 3,800 | — | — |
| 1992-11-20 | $17.00 | $20.13 | 7,400 | — | — |
| 1992-11-19 | $17.13 | $20.28 | 10,300 | — | — |
| 1992-11-18 | $17.13 | $20.28 | 11,800 | — | — |
| 1992-11-17 | $16.88 | $19.98 | 5,000 | — | — |
| 1992-11-16 | $16.88 | $19.98 | 11,400 | — | — |
| 1992-11-13 | $17.00 | $20.13 | 4,800 | — | — |
| 1992-11-12 | $17.00 | $20.13 | 23,900 | — | — |
| 1992-11-11 | $16.38 | $19.39 | 21,800 | — | — |
| 1992-11-10 | $16.13 | $19.10 | 19,900 | — | — |
| 1992-11-09 | $16.13 | $19.10 | 11,700 | — | — |
| 1992-11-06 | $15.75 | $18.65 | 6,200 | — | — |
| 1992-11-05 | $16.13 | $19.10 | 3,100 | — | — |
| 1992-11-04 | $15.88 | $18.80 | 14,900 | — | — |
| 1992-11-03 | $16.25 | $19.24 | 10,100 | — | — |
| 1992-11-02 | $16.50 | $19.54 | 23,400 | — | — |
| 1992-10-30 | $15.88 | $18.80 | 29,400 | — | — |
| 1992-10-29 | $15.25 | $18.06 | 3,900 | — | — |
| 1992-10-28 | $15.38 | $18.21 | 6,900 | — | — |
| 1992-10-27 | $15.13 | $17.91 | 26,800 | — | — |
| 1992-10-26 | $15.00 | $17.76 | 12,700 | — | — |
| 1992-10-23 | $15.00 | $17.76 | 6,600 | — | — |
| 1992-10-22 | $15.00 | $17.76 | 17,600 | — | — |
| 1992-10-21 | $15.13 | $17.91 | 30,100 | — | — |
| 1992-10-20 | $15.00 | $17.76 | 53,200 | — | — |
| 1992-10-19 | $15.13 | $17.91 | 11,600 | — | — |
| 1992-10-16 | $15.13 | $17.91 | 25,500 | — | — |
| 1992-10-15 | $15.00 | $17.76 | 31,400 | — | — |
| 1992-10-14 | $15.13 | $17.91 | 16,700 | — | — |
| 1992-10-13 | $15.25 | $18.06 | 11,900 | — | — |
| 1992-10-12 | $15.63 | $18.50 | 1,200 | — | — |
| 1992-10-09 | $15.75 | $18.65 | 300 | — | — |
| 1992-10-08 | $15.63 | $18.50 | 10,600 | — | — |
| 1992-10-07 | $16.00 | $18.79 | 2,700 | — | — |
| 1992-10-06 | $16.13 | $18.93 | 12,800 | — | — |
| 1992-10-05 | $15.75 | $18.49 | 5,000 | — | — |
| 1992-10-02 | $16.00 | $18.79 | 8,900 | — | — |
| 1992-10-01 | $16.00 | $18.79 | 33,500 | — | — |
| 1992-09-30 | $16.63 | $19.52 | 20,400 | — | — |
| 1992-09-29 | $16.63 | $19.52 | 3,600 | — | — |
| 1992-09-28 | $16.75 | $19.67 | 24,100 | — | — |
| 1992-09-25 | $16.88 | $19.81 | 13,800 | — | — |
| 1992-09-24 | $16.50 | $19.37 | 12,100 | — | — |
| 1992-09-23 | $16.50 | $19.37 | 13,300 | — | — |
| 1992-09-22 | $16.38 | $19.23 | 30,100 | — | — |
| 1992-09-21 | $16.00 | $18.79 | 2,800 | — | — |
| 1992-09-18 | $16.25 | $19.08 | 10,100 | — | — |
| 1992-09-17 | $16.13 | $18.93 | 91,000 | — | — |
| 1992-09-16 | $16.50 | $19.37 | 3,500 | — | — |
| 1992-09-15 | $16.13 | $18.93 | 14,900 | — | — |
| 1992-09-14 | $16.25 | $19.08 | 15,600 | — | — |
| 1992-09-11 | $16.38 | $19.23 | 24,200 | — | — |
| 1992-09-10 | $16.50 | $19.37 | 7,400 | — | — |
| 1992-09-09 | $16.75 | $19.67 | 51,300 | — | — |
| 1992-09-08 | $16.63 | $19.52 | 3,400 | — | — |
| 1992-09-04 | $16.63 | $19.52 | 13,300 | — | — |
| 1992-09-03 | $16.63 | $19.52 | 13,500 | — | — |
| 1992-09-02 | $16.25 | $19.08 | 25,400 | — | — |
| 1992-09-01 | $16.63 | $19.52 | 17,800 | — | — |
| 1992-08-31 | $16.38 | $19.23 | 4,500 | — | — |
| 1992-08-28 | $16.88 | $19.81 | 1,000 | — | — |
| 1992-08-27 | $16.50 | $19.37 | 2,800 | — | — |
| 1992-08-26 | $16.75 | $19.67 | 2,200 | — | — |
| 1992-08-25 | $16.75 | $19.67 | 4,500 | — | — |
| 1992-08-24 | $16.63 | $19.52 | 3,200 | — | — |
| 1992-08-21 | $16.50 | $19.37 | 16,800 | — | — |
| 1992-08-20 | $17.13 | $20.11 | 20,800 | — | — |
| 1992-08-19 | $17.25 | $20.25 | 3,200 | — | — |
| 1992-08-18 | $17.13 | $20.11 | 5,700 | — | — |
| 1992-08-17 | $17.00 | $19.96 | 6,800 | — | — |
| 1992-08-14 | $17.00 | $19.96 | 10,200 | — | — |
| 1992-08-13 | $17.13 | $20.11 | 53,700 | — | — |
| 1992-08-12 | $16.63 | $19.52 | 27,500 | — | — |
| 1992-08-11 | $16.25 | $19.08 | 16,200 | — | — |
| 1992-08-10 | $16.50 | $19.37 | 16,400 | — | — |
| 1992-08-07 | $16.38 | $19.23 | 10,000 | — | — |
| 1992-08-06 | $16.50 | $19.37 | 21,800 | — | — |
| 1992-08-05 | $16.63 | $19.52 | 17,800 | — | — |
| 1992-08-04 | $16.88 | $19.81 | 19,900 | — | — |
| 1992-08-03 | $16.75 | $19.67 | 89,500 | — | — |
| 1992-07-31 | $16.38 | $19.23 | 9,500 | — | — |
| 1992-07-30 | $16.25 | $19.08 | 12,900 | — | — |
| 1992-07-29 | $16.75 | $19.67 | 3,800 | — | — |
| 1992-07-28 | $16.63 | $19.52 | 11,300 | — | — |
| 1992-07-27 | $16.50 | $19.37 | 5,900 | — | — |
| 1992-07-24 | $16.75 | $19.67 | 6,200 | — | — |
| 1992-07-23 | $16.88 | $19.81 | 15,400 | — | — |
| 1992-07-22 | $16.75 | $19.67 | 5,500 | — | — |
| 1992-07-21 | $16.50 | $19.37 | 7,800 | — | — |
| 1992-07-20 | $16.63 | $19.52 | 700 | — | — |
| 1992-07-17 | $17.00 | $19.96 | 14,300 | — | — |
| 1992-07-16 | $17.13 | $20.11 | 28,100 | — | — |
| 1992-07-15 | $17.13 | $20.11 | 227,300 | — | — |
| 1992-07-14 | $16.88 | $19.81 | 6,300 | — | — |
| 1992-07-13 | $16.75 | $19.67 | 33,800 | — | — |
| 1992-07-10 | $17.00 | $19.96 | 91,200 | — | — |
| 1992-07-09 | $16.13 | $18.78 | 98,300 | — | — |
| 1992-07-08 | $17.00 | $19.79 | 18,200 | — | — |
| 1992-07-07 | $17.25 | $20.09 | 8,400 | — | — |
| 1992-07-06 | $17.00 | $19.79 | 10,100 | — | — |
| 1992-07-02 | $17.00 | $19.79 | 16,100 | — | — |
| 1992-07-01 | $17.13 | $19.94 | 4,600 | — | — |
| 1992-06-30 | $17.25 | $20.09 | 5,600 | — | — |
| 1992-06-29 | $17.25 | $20.09 | 7,700 | — | — |
| 1992-06-26 | $17.25 | $20.09 | 9,900 | — | — |
| 1992-06-25 | $17.50 | $20.38 | 2,500 | — | — |
| 1992-06-24 | $17.25 | $20.09 | 46,700 | — | — |
| 1992-06-23 | $17.50 | $20.38 | 10,000 | — | — |
| 1992-06-22 | $17.25 | $20.09 | 2,000 | — | — |
| 1992-06-19 | $17.88 | $20.81 | 330,300 | — | — |
| 1992-06-18 | $17.25 | $20.09 | 5,200 | — | — |
| 1992-06-17 | $17.63 | $20.52 | 28,400 | — | — |
| 1992-06-16 | $17.88 | $20.81 | 50,000 | — | — |
| 1992-06-15 | $17.63 | $20.52 | 8,500 | — | — |
| 1992-06-12 | $17.63 | $20.52 | 33,600 | — | — |
| 1992-06-11 | $18.00 | $20.96 | 33,300 | — | — |
| 1992-06-10 | $18.00 | $20.96 | 12,700 | — | — |
| 1992-06-09 | $18.00 | $20.96 | 12,200 | — | — |
| 1992-06-08 | $18.38 | $21.40 | 9,600 | — | — |
| 1992-06-05 | $18.75 | $21.83 | 34,200 | — | — |
| 1992-06-04 | $18.13 | $21.10 | 11,800 | — | — |
| 1992-06-03 | $18.38 | $21.40 | 30,100 | — | — |
| 1992-06-02 | $18.25 | $21.25 | 6,200 | — | — |
| 1992-06-01 | $18.25 | $21.25 | 24,000 | — | — |
| 1992-05-29 | $18.13 | $21.10 | 3,100 | — | — |
| 1992-05-28 | $18.13 | $21.10 | 5,600 | — | — |
| 1992-05-27 | $17.63 | $20.52 | 3,000 | — | — |
| 1992-05-26 | $17.25 | $20.09 | 5,900 | — | — |
| 1992-05-22 | $17.63 | $20.52 | 14,900 | — | — |
| 1992-05-21 | $17.63 | $20.52 | 3,400 | — | — |
| 1992-05-20 | $18.00 | $20.96 | 23,300 | — | — |
| 1992-05-19 | $18.75 | $21.83 | 3,500 | — | — |
| 1992-05-18 | $18.13 | $21.10 | 27,600 | — | — |
| 1992-05-15 | $17.75 | $20.67 | 23,500 | — | — |
| 1992-05-14 | $17.38 | $20.23 | 99,900 | — | — |
| 1992-05-13 | $17.50 | $20.38 | 61,100 | — | — |
| 1992-05-12 | $17.00 | $19.79 | 7,600 | — | — |
| 1992-05-11 | $17.25 | $20.09 | 32,800 | — | — |
| 1992-05-08 | $17.13 | $19.94 | 19,100 | — | — |
| 1992-05-07 | $16.88 | $19.65 | 25,400 | — | — |
| 1992-05-06 | $17.00 | $19.79 | 3,000 | — | — |
| 1992-05-05 | $16.75 | $19.50 | 21,500 | — | — |
| 1992-05-04 | $17.00 | $19.79 | 20,100 | — | — |
| 1992-05-01 | $17.00 | $19.79 | 10,800 | — | — |
| 1992-04-30 | $17.00 | $19.79 | 26,700 | — | — |
| 1992-04-29 | $16.00 | $18.63 | 10,300 | — | — |
| 1992-04-28 | $15.63 | $18.19 | 15,300 | — | — |
| 1992-04-27 | $15.63 | $18.19 | 15,700 | — | — |
| 1992-04-24 | $15.88 | $18.48 | 9,000 | — | — |
| 1992-04-23 | $16.00 | $18.63 | 15,100 | — | — |
| 1992-04-22 | $16.50 | $19.21 | 12,400 | — | — |
| 1992-04-21 | $16.88 | $19.65 | 4,100 | — | — |
| 1992-04-20 | $16.88 | $19.65 | 12,400 | — | — |
| 1992-04-16 | $17.25 | $20.09 | 24,200 | — | — |
| 1992-04-15 | $17.13 | $19.94 | 14,300 | — | — |
| 1992-04-14 | $17.25 | $20.09 | 33,100 | — | — |
| 1992-04-13 | $17.13 | $19.94 | 36,300 | — | — |
| 1992-04-10 | $17.00 | $19.79 | 23,100 | — | — |
| 1992-04-09 | $17.00 | $19.79 | 26,200 | — | — |
| 1992-04-08 | $16.75 | $19.35 | 22,500 | — | — |
| 1992-04-07 | $17.50 | $20.22 | 6,700 | — | — |
| 1992-04-06 | $17.63 | $20.36 | 2,900 | — | — |
| 1992-04-03 | $17.88 | $20.65 | 1,200 | — | — |
| 1992-04-02 | $17.75 | $20.51 | 6,100 | — | — |
| 1992-04-01 | $17.75 | $20.51 | 10,300 | — | — |
| 1992-03-31 | $17.63 | $20.36 | 14,400 | — | — |
| 1992-03-30 | $17.38 | $20.07 | 42,900 | — | — |
| 1992-03-27 | $18.25 | $21.08 | 18,800 | — | — |
| 1992-03-26 | $19.00 | $21.95 | 400 | — | — |
| 1992-03-25 | $18.88 | $21.81 | 10,500 | — | — |
| 1992-03-24 | $18.88 | $21.81 | 12,600 | — | — |
| 1992-03-23 | $19.13 | $22.10 | 15,600 | — | — |
| 1992-03-20 | $19.00 | $21.95 | 19,000 | — | — |
| 1992-03-19 | $19.13 | $22.10 | 5,500 | — | — |
| 1992-03-18 | $19.88 | $22.96 | 3,200 | — | — |
| 1992-03-17 | $19.38 | $22.38 | 10,300 | — | — |
| 1992-03-16 | $19.25 | $22.24 | 9,000 | — | — |
| 1992-03-13 | $19.25 | $22.24 | 25,000 | — | — |
| 1992-03-12 | $19.75 | $22.82 | 20,800 | — | — |
| 1992-03-11 | $19.38 | $22.38 | 31,000 | — | — |
| 1992-03-10 | $18.88 | $21.81 | 17,100 | — | — |
| 1992-03-09 | $18.75 | $21.66 | 13,200 | — | — |
| 1992-03-06 | $19.38 | $22.38 | 32,400 | — | — |
| 1992-03-05 | $19.63 | $22.67 | 6,000 | — | — |
| 1992-03-04 | $19.75 | $22.82 | 8,200 | — | — |
| 1992-03-03 | $19.25 | $22.24 | 10,400 | — | — |
| 1992-03-02 | $19.50 | $22.53 | 4,300 | — | — |
| 1992-02-28 | $19.50 | $22.53 | 8,500 | — | — |
| 1992-02-27 | $19.63 | $22.67 | 15,700 | — | — |
| 1992-02-26 | $19.13 | $22.10 | 6,100 | — | — |
| 1992-02-25 | $18.75 | $21.66 | 16,000 | — | — |
| 1992-02-24 | $18.75 | $21.66 | 6,800 | — | — |
| 1992-02-21 | $19.13 | $22.10 | 3,500 | — | — |
| 1992-02-20 | $18.88 | $21.81 | 4,800 | — | — |
| 1992-02-19 | $18.75 | $21.66 | 7,100 | — | — |
| 1992-02-18 | $19.00 | $21.95 | 6,900 | — | — |
| 1992-02-14 | $19.13 | $22.10 | 4,300 | — | — |
| 1992-02-13 | $19.50 | $22.53 | 34,700 | — | — |
| 1992-02-12 | $19.50 | $22.53 | 66,200 | — | — |
| 1992-02-11 | $19.50 | $22.53 | 20,000 | — | — |
| 1992-02-10 | $19.25 | $22.24 | 21,900 | — | — |
| 1992-02-07 | $18.50 | $21.37 | 5,000 | — | — |
| 1992-02-06 | $18.38 | $21.23 | 16,200 | — | — |
| 1992-02-05 | $18.38 | $21.23 | 35,000 | — | — |
| 1992-02-04 | $18.38 | $21.23 | 13,900 | — | — |
| 1992-02-03 | $18.38 | $21.23 | 18,800 | — | — |
| 1992-01-31 | $18.50 | $21.37 | 10,900 | — | — |
| 1992-01-30 | $18.25 | $21.08 | 11,000 | — | — |
| 1992-01-29 | $19.00 | $21.95 | 15,100 | — | — |
| 1992-01-28 | $19.13 | $22.10 | 102,000 | — | — |
| 1992-01-27 | $19.75 | $22.82 | 20,700 | — | — |
| 1992-01-24 | $20.13 | $23.25 | 4,700 | — | — |
| 1992-01-23 | $20.13 | $23.25 | 19,100 | — | — |
| 1992-01-22 | $20.25 | $23.40 | 31,300 | — | — |
| 1992-01-21 | $20.63 | $23.83 | 8,900 | — | — |
| 1992-01-20 | $20.75 | $23.97 | 8,400 | — | — |
| 1992-01-17 | $20.75 | $23.97 | 10,500 | — | — |
| 1992-01-16 | $21.00 | $24.26 | 10,200 | — | — |
| 1992-01-15 | $21.13 | $24.41 | 17,200 | — | — |
| 1992-01-14 | $20.50 | $23.68 | 26,300 | — | — |
| 1992-01-13 | $20.50 | $23.68 | 14,200 | — | — |
| 1992-01-10 | $19.75 | $22.82 | 7,600 | — | — |
| 1992-01-09 | $19.50 | $22.53 | 14,800 | — | — |
| 1992-01-08 | $20.00 | $22.96 | 41,000 | — | — |
| 1992-01-07 | $19.88 | $22.81 | 18,700 | — | — |
| 1992-01-06 | $20.13 | $23.10 | 17,900 | — | — |
| 1992-01-03 | $20.50 | $23.53 | 15,100 | — | — |
| 1992-01-02 | $20.50 | $23.53 | 30,500 | — | — |