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 | $20.13 | $27.88 | 53,000 | — | — |
| 1992-12-30 | $19.50 | $27.01 | 13,600 | — | — |
| 1992-12-29 | $19.25 | $26.67 | 20,000 | — | — |
| 1992-12-28 | $19.13 | $26.49 | 16,600 | — | — |
| 1992-12-24 | $18.63 | $25.80 | 8,500 | — | — |
| 1992-12-23 | $18.63 | $25.80 | 34,700 | — | — |
| 1992-12-22 | $19.00 | $26.32 | 16,400 | — | — |
| 1992-12-21 | $19.00 | $26.32 | 21,500 | — | — |
| 1992-12-18 | $19.25 | $26.67 | 28,800 | — | — |
| 1992-12-17 | $18.75 | $25.98 | 22,200 | — | — |
| 1992-12-16 | $18.75 | $25.98 | 19,000 | — | — |
| 1992-12-15 | $18.75 | $25.98 | 27,300 | — | — |
| 1992-12-14 | $19.13 | $26.49 | 84,800 | — | — |
| 1992-12-11 | $20.00 | $27.71 | 10,600 | — | — |
| 1992-12-10 | $19.75 | $27.36 | 26,200 | — | — |
| 1992-12-09 | $20.00 | $27.42 | 36,100 | — | — |
| 1992-12-08 | $20.13 | $27.59 | 44,600 | — | — |
| 1992-12-07 | $20.13 | $27.59 | 19,500 | — | — |
| 1992-12-04 | $20.50 | $28.10 | 16,800 | — | — |
| 1992-12-03 | $20.50 | $28.10 | 17,900 | — | — |
| 1992-12-02 | $20.25 | $27.76 | 18,100 | — | — |
| 1992-12-01 | $20.13 | $27.59 | 22,300 | — | — |
| 1992-11-30 | $20.00 | $27.42 | 22,300 | — | — |
| 1992-11-27 | $20.00 | $27.42 | 5,300 | — | — |
| 1992-11-25 | $20.00 | $27.42 | 11,000 | — | — |
| 1992-11-24 | $19.75 | $27.07 | 20,600 | — | — |
| 1992-11-23 | $20.00 | $27.42 | 21,700 | — | — |
| 1992-11-20 | $19.88 | $27.24 | 22,500 | — | — |
| 1992-11-19 | $20.00 | $27.42 | 42,900 | — | — |
| 1992-11-18 | $20.13 | $27.59 | 18,100 | — | — |
| 1992-11-17 | $20.25 | $27.76 | 32,000 | — | — |
| 1992-11-16 | $20.13 | $27.59 | 20,600 | — | — |
| 1992-11-13 | $20.00 | $27.42 | 18,300 | — | — |
| 1992-11-12 | $20.00 | $27.42 | 32,500 | — | — |
| 1992-11-11 | $20.38 | $27.93 | 20,200 | — | — |
| 1992-11-10 | $20.00 | $27.42 | 15,800 | — | — |
| 1992-11-09 | $20.13 | $27.59 | 25,700 | — | — |
| 1992-11-06 | $20.25 | $27.76 | 29,300 | — | — |
| 1992-11-05 | $20.25 | $27.76 | 40,400 | — | — |
| 1992-11-04 | $19.88 | $27.24 | 22,800 | — | — |
| 1992-11-03 | $20.13 | $27.59 | 74,600 | — | — |
| 1992-11-02 | $19.75 | $27.07 | 39,500 | — | — |
| 1992-10-30 | $19.63 | $26.90 | 21,400 | — | — |
| 1992-10-29 | $19.75 | $27.07 | 27,400 | — | — |
| 1992-10-28 | $19.38 | $26.56 | 15,200 | — | — |
| 1992-10-27 | $19.50 | $26.73 | 19,700 | — | — |
| 1992-10-26 | $19.00 | $26.05 | 7,500 | — | — |
| 1992-10-23 | $18.88 | $25.87 | 59,700 | — | — |
| 1992-10-22 | $19.00 | $26.05 | 36,900 | — | — |
| 1992-10-21 | $19.00 | $26.05 | 61,200 | — | — |
| 1992-10-20 | $19.00 | $26.05 | 20,300 | — | — |
| 1992-10-19 | $19.00 | $26.05 | 52,000 | — | — |
| 1992-10-16 | $19.00 | $26.05 | 30,000 | — | — |
| 1992-10-15 | $19.00 | $26.05 | 9,900 | — | — |
| 1992-10-14 | $18.88 | $25.87 | 14,400 | — | — |
| 1992-10-13 | $19.00 | $26.05 | 27,400 | — | — |
| 1992-10-12 | $19.00 | $26.05 | 13,400 | — | — |
| 1992-10-09 | $18.75 | $25.70 | 21,900 | — | — |
| 1992-10-08 | $18.88 | $25.87 | 8,500 | — | — |
| 1992-10-07 | $18.75 | $25.70 | 20,800 | — | — |
| 1992-10-06 | $18.63 | $25.53 | 19,100 | — | — |
| 1992-10-05 | $18.50 | $25.36 | 24,800 | — | — |
| 1992-10-02 | $18.75 | $25.70 | 16,800 | — | — |
| 1992-10-01 | $18.75 | $25.70 | 39,700 | — | — |
| 1992-09-30 | $19.38 | $26.56 | 20,200 | — | — |
| 1992-09-29 | $18.00 | $24.67 | 14,500 | — | — |
| 1992-09-28 | $17.88 | $24.50 | 13,400 | — | — |
| 1992-09-25 | $18.00 | $24.67 | 7,900 | — | — |
| 1992-09-24 | $17.88 | $24.50 | 8,400 | — | — |
| 1992-09-23 | $17.75 | $24.33 | 15,400 | — | — |
| 1992-09-22 | $17.88 | $24.50 | 19,800 | — | — |
| 1992-09-21 | $18.38 | $25.19 | 12,500 | — | — |
| 1992-09-18 | $18.38 | $25.19 | 22,600 | — | — |
| 1992-09-17 | $18.75 | $25.70 | 29,200 | — | — |
| 1992-09-16 | $18.25 | $25.02 | 28,400 | — | — |
| 1992-09-15 | $18.00 | $24.67 | 12,600 | — | — |
| 1992-09-14 | $18.13 | $24.85 | 26,300 | — | — |
| 1992-09-11 | $17.88 | $24.50 | 24,900 | — | — |
| 1992-09-10 | $17.50 | $23.99 | 8,500 | — | — |
| 1992-09-09 | $17.63 | $23.87 | 7,800 | — | — |
| 1992-09-08 | $17.75 | $24.04 | 12,000 | — | — |
| 1992-09-04 | $17.88 | $24.21 | 1,600 | — | — |
| 1992-09-03 | $17.75 | $24.04 | 15,400 | — | — |
| 1992-09-02 | $17.75 | $24.04 | 7,900 | — | — |
| 1992-09-01 | $17.75 | $24.04 | 15,700 | — | — |
| 1992-08-31 | $17.75 | $24.04 | 13,900 | — | — |
| 1992-08-28 | $17.88 | $24.21 | 9,300 | — | — |
| 1992-08-27 | $17.75 | $24.04 | 12,100 | — | — |
| 1992-08-26 | $17.63 | $23.87 | 17,500 | — | — |
| 1992-08-25 | $17.63 | $23.87 | 12,900 | — | — |
| 1992-08-24 | $17.50 | $23.70 | 16,100 | — | — |
| 1992-08-21 | $17.38 | $23.53 | 13,700 | — | — |
| 1992-08-20 | $17.50 | $23.70 | 20,300 | — | — |
| 1992-08-19 | $17.50 | $23.70 | 33,900 | — | — |
| 1992-08-18 | $17.63 | $23.87 | 22,800 | — | — |
| 1992-08-17 | $17.50 | $23.70 | 31,000 | — | — |
| 1992-08-14 | $17.63 | $23.87 | 14,200 | — | — |
| 1992-08-13 | $17.38 | $23.53 | 15,300 | — | — |
| 1992-08-12 | $17.25 | $23.36 | 15,100 | — | — |
| 1992-08-11 | $17.13 | $23.20 | 26,700 | — | — |
| 1992-08-10 | $17.13 | $23.20 | 24,400 | — | — |
| 1992-08-07 | $17.00 | $23.03 | 11,400 | — | — |
| 1992-08-06 | $17.13 | $23.20 | 13,200 | — | — |
| 1992-08-05 | $17.13 | $23.20 | 15,700 | — | — |
| 1992-08-04 | $17.13 | $23.20 | 9,600 | — | — |
| 1992-08-03 | $17.00 | $23.03 | 29,600 | — | — |
| 1992-07-31 | $17.25 | $23.36 | 28,700 | — | — |
| 1992-07-30 | $17.00 | $23.03 | 14,800 | — | — |
| 1992-07-29 | $17.13 | $23.20 | 19,000 | — | — |
| 1992-07-28 | $17.00 | $23.03 | 20,100 | — | — |
| 1992-07-27 | $16.88 | $22.86 | 35,500 | — | — |
| 1992-07-24 | $16.88 | $22.86 | 17,800 | — | — |
| 1992-07-23 | $17.00 | $23.03 | 6,200 | — | — |
| 1992-07-22 | $17.00 | $23.03 | 22,800 | — | — |
| 1992-07-21 | $17.13 | $23.20 | 23,200 | — | — |
| 1992-07-20 | $17.25 | $23.36 | 13,400 | — | — |
| 1992-07-17 | $17.13 | $23.20 | 13,400 | — | — |
| 1992-07-16 | $17.00 | $23.03 | 20,700 | — | — |
| 1992-07-15 | $17.13 | $23.20 | 27,300 | — | — |
| 1992-07-14 | $17.00 | $23.03 | 31,300 | — | — |
| 1992-07-13 | $17.00 | $23.03 | 23,600 | — | — |
| 1992-07-10 | $16.88 | $22.86 | 27,100 | — | — |
| 1992-07-09 | $17.00 | $23.03 | 41,300 | — | — |
| 1992-07-08 | $17.13 | $23.20 | 33,400 | — | — |
| 1992-07-07 | $17.00 | $23.03 | 20,600 | — | — |
| 1992-07-06 | $17.13 | $23.20 | 28,900 | — | — |
| 1992-07-02 | $17.13 | $23.20 | 57,000 | — | — |
| 1992-07-01 | $17.00 | $23.03 | 20,600 | — | — |
| 1992-06-30 | $16.75 | $22.69 | 98,700 | — | — |
| 1992-06-29 | $16.75 | $22.69 | 46,300 | — | — |
| 1992-06-26 | $16.88 | $22.86 | 47,000 | — | — |
| 1992-06-25 | $17.00 | $23.03 | 44,100 | — | — |
| 1992-06-24 | $16.75 | $22.69 | 85,900 | — | — |
| 1992-06-23 | $16.88 | $22.86 | 536,300 | — | — |
| 1992-06-22 | $17.00 | $23.03 | 28,600 | — | — |
| 1992-06-19 | $17.13 | $23.20 | 15,100 | — | — |
| 1992-06-18 | $17.13 | $23.20 | 23,200 | — | — |
| 1992-06-17 | $17.13 | $23.20 | 21,100 | — | — |
| 1992-06-16 | $17.13 | $23.20 | 14,900 | — | — |
| 1992-06-15 | $17.13 | $23.20 | 17,600 | — | — |
| 1992-06-12 | $17.50 | $23.70 | 10,200 | — | — |
| 1992-06-11 | $17.25 | $23.36 | 18,100 | — | — |
| 1992-06-10 | $17.38 | $23.53 | 14,200 | — | — |
| 1992-06-09 | $17.63 | $23.87 | 6,500 | — | — |
| 1992-06-08 | $17.63 | $23.59 | 11,100 | — | — |
| 1992-06-05 | $17.13 | $22.92 | 15,200 | — | — |
| 1992-06-04 | $17.00 | $22.75 | 14,900 | — | — |
| 1992-06-03 | $17.25 | $23.09 | 21,300 | — | — |
| 1992-06-02 | $17.50 | $23.42 | 12,200 | — | — |
| 1992-06-01 | $17.38 | $23.25 | 13,700 | — | — |
| 1992-05-29 | $17.58 | $23.53 | 17,850 | — | — |
| 1992-05-28 | $17.33 | $23.20 | 11,400 | — | — |
| 1992-05-27 | $17.25 | $23.09 | 13,800 | — | — |
| 1992-05-26 | $17.42 | $23.31 | 5,850 | — | — |
| 1992-05-22 | $17.42 | $23.31 | 6,600 | — | — |
| 1992-05-21 | $17.42 | $23.31 | 18,150 | — | — |
| 1992-05-20 | $17.58 | $23.53 | 16,200 | — | — |
| 1992-05-19 | $17.17 | $22.97 | 18,450 | — | — |
| 1992-05-18 | $16.67 | $22.31 | 20,100 | — | — |
| 1992-05-15 | $16.75 | $22.42 | 69,450 | — | — |
| 1992-05-14 | $16.92 | $22.64 | 21,450 | — | — |
| 1992-05-13 | $16.58 | $22.19 | 57,300 | — | — |
| 1992-05-12 | $16.58 | $22.19 | 26,850 | — | — |
| 1992-05-11 | $16.25 | $21.75 | 32,400 | — | — |
| 1992-05-08 | $15.67 | $20.97 | 9,750 | — | — |
| 1992-05-07 | $15.67 | $20.97 | 10,800 | — | — |
| 1992-05-06 | $15.67 | $20.97 | 22,800 | — | — |
| 1992-05-05 | $15.75 | $21.08 | 12,450 | — | — |
| 1992-05-04 | $15.83 | $21.19 | 25,350 | — | — |
| 1992-05-01 | $16.00 | $21.41 | 15,150 | — | — |
| 1992-04-30 | $15.92 | $21.30 | 29,850 | — | — |
| 1992-04-29 | $15.42 | $20.63 | 23,850 | — | — |
| 1992-04-28 | $15.08 | $20.19 | 31,950 | — | — |
| 1992-04-27 | $15.42 | $20.63 | 28,800 | — | — |
| 1992-04-24 | $16.50 | $22.08 | 11,400 | — | — |
| 1992-04-23 | $16.83 | $22.53 | 22,800 | — | — |
| 1992-04-22 | $17.00 | $22.75 | 10,200 | — | — |
| 1992-04-21 | $17.08 | $22.86 | 15,150 | — | — |
| 1992-04-20 | $17.17 | $22.97 | 7,050 | — | — |
| 1992-04-16 | $17.17 | $22.97 | 3,600 | — | — |
| 1992-04-15 | $17.08 | $22.86 | 13,200 | — | — |
| 1992-04-14 | $17.00 | $22.75 | 7,950 | — | — |
| 1992-04-13 | $17.08 | $22.86 | 2,250 | — | — |
| 1992-04-10 | $17.08 | $22.86 | 6,750 | — | — |
| 1992-04-09 | $17.08 | $22.86 | 12,000 | — | — |
| 1992-04-08 | $16.92 | $22.64 | 28,050 | — | — |
| 1992-04-07 | $16.83 | $22.53 | 19,800 | — | — |
| 1992-04-06 | $17.00 | $22.75 | 7,650 | — | — |
| 1992-04-03 | $17.00 | $22.75 | 11,850 | — | — |
| 1992-04-02 | $17.17 | $22.97 | 8,400 | — | — |
| 1992-04-01 | $17.25 | $23.09 | 12,900 | — | — |
| 1992-03-31 | $17.25 | $23.09 | 44,700 | — | — |
| 1992-03-30 | $16.75 | $22.42 | 28,650 | — | — |
| 1992-03-27 | $16.92 | $22.64 | 13,500 | — | — |
| 1992-03-26 | $17.00 | $22.75 | 10,650 | — | — |
| 1992-03-25 | $17.00 | $22.75 | 6,000 | — | — |
| 1992-03-24 | $17.00 | $22.75 | 13,950 | — | — |
| 1992-03-23 | $17.08 | $22.86 | 24,900 | — | — |
| 1992-03-20 | $16.92 | $22.64 | 12,600 | — | — |
| 1992-03-19 | $16.83 | $22.53 | 9,900 | — | — |
| 1992-03-18 | $16.83 | $22.53 | 13,050 | — | — |
| 1992-03-17 | $16.92 | $22.64 | 27,900 | — | — |
| 1992-03-16 | $17.08 | $22.86 | 5,550 | — | — |
| 1992-03-13 | $17.00 | $22.75 | 23,250 | — | — |
| 1992-03-12 | $16.92 | $22.64 | 22,650 | — | — |
| 1992-03-11 | $17.00 | $22.75 | 22,500 | — | — |
| 1992-03-10 | $17.00 | $22.75 | 12,000 | — | — |
| 1992-03-09 | $17.00 | $22.75 | 12,150 | — | — |
| 1992-03-06 | $16.92 | $22.64 | 13,650 | — | — |
| 1992-03-05 | $16.83 | $22.53 | 9,150 | — | — |
| 1992-03-04 | $16.92 | $22.64 | 11,700 | — | — |
| 1992-03-03 | $17.25 | $22.81 | 13,500 | — | — |
| 1992-03-02 | $17.25 | $22.81 | 13,350 | — | — |
| 1992-02-28 | $17.17 | $22.70 | 13,050 | — | — |
| 1992-02-27 | $17.08 | $22.59 | 16,050 | — | — |
| 1992-02-26 | $17.17 | $22.70 | 18,000 | — | — |
| 1992-02-25 | $17.17 | $22.70 | 13,950 | — | — |
| 1992-02-24 | $17.00 | $22.48 | 16,950 | — | — |
| 1992-02-21 | $17.33 | $22.92 | 6,900 | — | — |
| 1992-02-20 | $17.17 | $22.70 | 19,800 | — | — |
| 1992-02-19 | $17.17 | $22.70 | 11,400 | — | — |
| 1992-02-18 | $17.08 | $22.59 | 13,050 | — | — |
| 1992-02-14 | $16.92 | $22.37 | 16,650 | — | — |
| 1992-02-13 | $17.08 | $22.59 | 22,800 | — | — |
| 1992-02-12 | $17.17 | $22.70 | 37,950 | — | — |
| 1992-02-11 | $16.92 | $22.37 | 30,900 | — | — |
| 1992-02-10 | $17.00 | $22.48 | 23,550 | — | — |
| 1992-02-07 | $16.92 | $22.37 | 13,200 | — | — |
| 1992-02-06 | $17.08 | $22.59 | 4,500 | — | — |
| 1992-02-05 | $17.08 | $22.59 | 4,050 | — | — |
| 1992-02-04 | $17.08 | $22.59 | 8,850 | — | — |
| 1992-02-03 | $17.08 | $22.59 | 43,050 | — | — |
| 1992-01-31 | $17.33 | $22.92 | 23,250 | — | — |
| 1992-01-30 | $17.17 | $22.70 | 8,850 | — | — |
| 1992-01-29 | $17.25 | $22.81 | 8,100 | — | — |
| 1992-01-28 | $17.25 | $22.81 | 16,500 | — | — |
| 1992-01-27 | $17.25 | $22.81 | 6,600 | — | — |
| 1992-01-24 | $17.33 | $22.92 | 14,700 | — | — |
| 1992-01-23 | $17.08 | $22.59 | 23,100 | — | — |
| 1992-01-22 | $16.92 | $22.37 | 27,450 | — | — |
| 1992-01-21 | $17.00 | $22.48 | 11,400 | — | — |
| 1992-01-20 | $17.25 | $22.81 | 17,400 | — | — |
| 1992-01-17 | $17.33 | $22.92 | 18,000 | — | — |
| 1992-01-16 | $17.33 | $22.92 | 34,350 | — | — |
| 1992-01-15 | $17.50 | $23.14 | 33,150 | — | — |
| 1992-01-14 | $17.75 | $23.47 | 30,000 | — | — |
| 1992-01-13 | $17.33 | $22.92 | 21,750 | — | — |
| 1992-01-10 | $16.92 | $22.37 | 30,150 | — | — |
| 1992-01-09 | $16.83 | $22.26 | 18,450 | — | — |
| 1992-01-08 | $16.92 | $22.37 | 9,900 | — | — |
| 1992-01-07 | $16.92 | $22.37 | 12,150 | — | — |
| 1992-01-06 | $16.92 | $22.37 | 78,900 | — | — |
| 1992-01-03 | $16.67 | $22.04 | 20,400 | — | — |
| 1992-01-02 | $17.00 | $22.48 | 56,700 | — | — |