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 | $15.94 | $18.50 | 28,533 | — | — |
| 1992-12-30 | $15.66 | $18.18 | 38,400 | — | — |
| 1992-12-29 | $15.94 | $18.50 | 29,733 | — | — |
| 1992-12-28 | $15.56 | $18.07 | 10,667 | — | — |
| 1992-12-24 | $15.66 | $18.18 | 13,867 | — | — |
| 1992-12-23 | $15.56 | $18.07 | 96,000 | — | — |
| 1992-12-22 | $15.47 | $17.96 | 50,133 | — | — |
| 1992-12-21 | $15.47 | $17.96 | 47,067 | — | — |
| 1992-12-18 | $15.56 | $18.07 | 45,867 | — | — |
| 1992-12-17 | $15.75 | $18.29 | 29,733 | — | — |
| 1992-12-16 | $15.28 | $17.74 | 43,333 | — | — |
| 1992-12-15 | $15.38 | $17.85 | 59,867 | — | — |
| 1992-12-14 | $15.75 | $18.29 | 30,133 | — | — |
| 1992-12-11 | $15.66 | $18.18 | 78,933 | — | — |
| 1992-12-10 | $15.47 | $17.96 | 33,333 | — | — |
| 1992-12-09 | $15.38 | $17.85 | 15,333 | — | — |
| 1992-12-08 | $15.56 | $18.07 | 256,933 | — | — |
| 1992-12-07 | $15.38 | $17.85 | 156,933 | — | — |
| 1992-12-04 | $15.28 | $17.65 | 74,133 | — | — |
| 1992-12-03 | $15.56 | $17.98 | 82,667 | — | — |
| 1992-12-02 | $15.66 | $18.08 | 207,733 | — | — |
| 1992-12-01 | $15.28 | $17.65 | 115,067 | — | — |
| 1992-11-30 | $15.09 | $17.43 | 42,533 | — | — |
| 1992-11-27 | $14.91 | $17.22 | 55,467 | — | — |
| 1992-11-25 | $15.09 | $17.43 | 46,933 | — | — |
| 1992-11-24 | $15.09 | $17.43 | 97,733 | — | — |
| 1992-11-23 | $15.00 | $17.33 | 61,067 | — | — |
| 1992-11-20 | $15.28 | $17.65 | 83,200 | — | — |
| 1992-11-19 | $15.28 | $17.65 | 71,067 | — | — |
| 1992-11-18 | $15.19 | $17.54 | 56,933 | — | — |
| 1992-11-17 | $15.38 | $17.76 | 90,800 | — | — |
| 1992-11-16 | $15.38 | $17.76 | 32,133 | — | — |
| 1992-11-13 | $15.56 | $17.98 | 30,000 | — | — |
| 1992-11-12 | $15.28 | $17.65 | 45,067 | — | — |
| 1992-11-11 | $15.00 | $17.33 | 89,467 | — | — |
| 1992-11-10 | $15.19 | $17.54 | 82,933 | — | — |
| 1992-11-09 | $15.28 | $17.65 | 24,400 | — | — |
| 1992-11-06 | $15.28 | $17.65 | 42,000 | — | — |
| 1992-11-05 | $15.28 | $17.65 | 73,067 | — | — |
| 1992-11-04 | $14.81 | $17.11 | 35,200 | — | — |
| 1992-11-03 | $15.47 | $17.87 | 110,800 | — | — |
| 1992-11-02 | $15.19 | $17.54 | 33,867 | — | — |
| 1992-10-30 | $15.00 | $17.33 | 28,133 | — | — |
| 1992-10-29 | $15.00 | $17.33 | 31,333 | — | — |
| 1992-10-28 | $14.81 | $17.11 | 18,800 | — | — |
| 1992-10-27 | $15.09 | $17.43 | 85,600 | — | — |
| 1992-10-26 | $15.28 | $17.65 | 134,933 | — | — |
| 1992-10-23 | $14.81 | $17.11 | 70,133 | — | — |
| 1992-10-22 | $14.53 | $16.79 | 72,267 | — | — |
| 1992-10-21 | $14.16 | $16.35 | 52,000 | — | — |
| 1992-10-20 | $14.25 | $16.46 | 55,867 | — | — |
| 1992-10-19 | $14.06 | $16.24 | 63,333 | — | — |
| 1992-10-16 | $14.16 | $16.35 | 44,267 | — | — |
| 1992-10-15 | $14.34 | $16.57 | 59,733 | — | — |
| 1992-10-14 | $14.63 | $16.89 | 81,600 | — | — |
| 1992-10-13 | $14.25 | $16.46 | 58,533 | — | — |
| 1992-10-12 | $14.16 | $16.35 | 46,933 | — | — |
| 1992-10-09 | $13.88 | $16.03 | 18,400 | — | — |
| 1992-10-08 | $13.97 | $16.14 | 14,133 | — | — |
| 1992-10-07 | $13.78 | $15.92 | 123,867 | — | — |
| 1992-10-06 | $13.41 | $15.49 | 43,467 | — | — |
| 1992-10-05 | $13.41 | $15.49 | 46,400 | — | — |
| 1992-10-02 | $13.59 | $15.70 | 35,333 | — | — |
| 1992-10-01 | $13.50 | $15.59 | 338,000 | — | — |
| 1992-09-30 | $13.22 | $15.27 | 288,800 | — | — |
| 1992-09-29 | $12.94 | $14.94 | 328,133 | — | — |
| 1992-09-28 | $13.31 | $15.38 | 17,067 | — | — |
| 1992-09-25 | $13.50 | $15.59 | 59,200 | — | — |
| 1992-09-24 | $13.50 | $15.59 | 24,800 | — | — |
| 1992-09-23 | $13.69 | $15.81 | 85,067 | — | — |
| 1992-09-22 | $13.50 | $15.59 | 64,133 | — | — |
| 1992-09-21 | $13.50 | $15.59 | 90,267 | — | — |
| 1992-09-18 | $13.59 | $15.70 | 96,400 | — | — |
| 1992-09-17 | $13.97 | $16.14 | 55,200 | — | — |
| 1992-09-16 | $14.06 | $16.24 | 94,933 | — | — |
| 1992-09-15 | $13.78 | $15.92 | 77,467 | — | — |
| 1992-09-14 | $14.06 | $16.24 | 63,467 | — | — |
| 1992-09-11 | $13.59 | $15.70 | 44,400 | — | — |
| 1992-09-10 | $13.69 | $15.81 | 52,133 | — | — |
| 1992-09-09 | $13.69 | $15.81 | 23,067 | — | — |
| 1992-09-08 | $13.78 | $15.92 | 357,200 | — | — |
| 1992-09-04 | $13.50 | $15.59 | 34,800 | — | — |
| 1992-09-03 | $13.50 | $15.59 | 25,600 | — | — |
| 1992-09-02 | $13.59 | $15.70 | 74,933 | — | — |
| 1992-09-01 | $13.59 | $15.70 | 58,400 | — | — |
| 1992-08-31 | $13.41 | $15.49 | 18,933 | — | — |
| 1992-08-28 | $13.50 | $15.59 | 52,800 | — | — |
| 1992-08-27 | $13.59 | $15.70 | 111,733 | — | — |
| 1992-08-26 | $13.41 | $15.49 | 32,267 | — | — |
| 1992-08-25 | $13.50 | $15.59 | 45,467 | — | — |
| 1992-08-24 | $13.78 | $15.92 | 48,667 | — | — |
| 1992-08-21 | $14.34 | $16.57 | 12,933 | — | — |
| 1992-08-20 | $14.25 | $16.46 | 47,600 | — | — |
| 1992-08-19 | $14.63 | $16.89 | 75,467 | — | — |
| 1992-08-18 | $14.25 | $16.46 | 23,333 | — | — |
| 1992-08-17 | $14.16 | $16.35 | 37,067 | — | — |
| 1992-08-14 | $14.44 | $16.68 | 32,533 | — | — |
| 1992-08-13 | $14.16 | $16.35 | 24,533 | — | — |
| 1992-08-12 | $13.69 | $15.81 | 21,200 | — | — |
| 1992-08-11 | $13.88 | $16.03 | 33,467 | — | — |
| 1992-08-10 | $14.25 | $16.46 | 13,600 | — | — |
| 1992-08-07 | $14.53 | $16.79 | 58,933 | — | — |
| 1992-08-06 | $14.25 | $16.37 | 20,800 | — | — |
| 1992-08-05 | $14.34 | $16.48 | 50,533 | — | — |
| 1992-08-04 | $14.63 | $16.80 | 62,533 | — | — |
| 1992-08-03 | $14.81 | $17.02 | 31,867 | — | — |
| 1992-07-31 | $15.00 | $17.23 | 47,733 | — | — |
| 1992-07-30 | $14.63 | $16.80 | 80,267 | — | — |
| 1992-07-29 | $15.00 | $17.23 | 313,333 | — | — |
| 1992-07-28 | $14.81 | $17.02 | 93,733 | — | — |
| 1992-07-27 | $13.78 | $15.83 | 47,600 | — | — |
| 1992-07-24 | $13.59 | $15.62 | 41,733 | — | — |
| 1992-07-23 | $13.50 | $15.51 | 28,133 | — | — |
| 1992-07-22 | $13.97 | $16.05 | 30,533 | — | — |
| 1992-07-21 | $13.97 | $16.05 | 63,467 | — | — |
| 1992-07-20 | $13.97 | $16.05 | 91,867 | — | — |
| 1992-07-17 | $13.59 | $15.62 | 66,000 | — | — |
| 1992-07-16 | $14.16 | $16.26 | 59,067 | — | — |
| 1992-07-15 | $14.06 | $16.15 | 36,800 | — | — |
| 1992-07-14 | $14.53 | $16.69 | 42,933 | — | — |
| 1992-07-13 | $14.63 | $16.80 | 15,600 | — | — |
| 1992-07-10 | $14.91 | $17.12 | 25,733 | — | — |
| 1992-07-09 | $14.63 | $16.80 | 62,667 | — | — |
| 1992-07-08 | $14.34 | $16.48 | 41,333 | — | — |
| 1992-07-07 | $14.53 | $16.69 | 52,667 | — | — |
| 1992-07-06 | $14.16 | $16.26 | 36,133 | — | — |
| 1992-07-02 | $15.09 | $17.34 | 33,867 | — | — |
| 1992-07-01 | $15.19 | $17.45 | 99,733 | — | — |
| 1992-06-30 | $14.16 | $16.26 | 32,667 | — | — |
| 1992-06-29 | $13.97 | $16.05 | 29,067 | — | — |
| 1992-06-26 | $13.78 | $15.83 | 46,800 | — | — |
| 1992-06-25 | $13.69 | $15.72 | 77,867 | — | — |
| 1992-06-24 | $13.69 | $15.72 | 39,067 | — | — |
| 1992-06-23 | $13.31 | $15.29 | 109,333 | — | — |
| 1992-06-22 | $13.41 | $15.40 | 153,600 | — | — |
| 1992-06-19 | $13.69 | $15.72 | 58,267 | — | — |
| 1992-06-18 | $13.69 | $15.72 | 37,467 | — | — |
| 1992-06-17 | $13.88 | $15.94 | 42,133 | — | — |
| 1992-06-16 | $14.16 | $16.26 | 49,600 | — | — |
| 1992-06-15 | $13.78 | $15.83 | 44,267 | — | — |
| 1992-06-12 | $14.06 | $16.15 | 78,667 | — | — |
| 1992-06-11 | $13.69 | $15.72 | 128,000 | — | — |
| 1992-06-10 | $13.88 | $15.94 | 112,400 | — | — |
| 1992-06-09 | $14.72 | $16.91 | 85,333 | — | — |
| 1992-06-08 | $14.81 | $17.02 | 65,600 | — | — |
| 1992-06-05 | $15.19 | $17.45 | 57,467 | — | — |
| 1992-06-04 | $15.19 | $17.45 | 212,533 | — | — |
| 1992-06-03 | $15.38 | $17.66 | 25,733 | — | — |
| 1992-06-02 | $15.28 | $17.55 | 70,400 | — | — |
| 1992-06-01 | $15.56 | $17.88 | 81,867 | — | — |
| 1992-05-29 | $15.94 | $18.31 | 56,267 | — | — |
| 1992-05-28 | $16.03 | $18.42 | 50,400 | — | — |
| 1992-05-27 | $16.03 | $18.42 | 56,933 | — | — |
| 1992-05-26 | $16.13 | $18.52 | 62,400 | — | — |
| 1992-05-22 | $16.31 | $18.74 | 50,667 | — | — |
| 1992-05-21 | $15.84 | $18.20 | 62,667 | — | — |
| 1992-05-20 | $16.03 | $18.42 | 74,400 | — | — |
| 1992-05-19 | $16.41 | $18.85 | 23,200 | — | — |
| 1992-05-18 | $16.59 | $19.06 | 43,733 | — | — |
| 1992-05-15 | $16.50 | $18.95 | 137,600 | — | — |
| 1992-05-14 | $16.41 | $18.85 | 90,800 | — | — |
| 1992-05-13 | $16.50 | $18.95 | 99,600 | — | — |
| 1992-05-12 | $16.50 | $18.95 | 224,000 | — | — |
| 1992-05-11 | $16.22 | $18.63 | 522,800 | — | — |
| 1992-05-08 | $15.00 | $17.23 | 60,533 | — | — |
| 1992-05-07 | $15.19 | $17.45 | 103,333 | — | — |
| 1992-05-06 | $15.09 | $17.34 | 205,600 | — | — |
| 1992-05-05 | $15.00 | $17.23 | 145,467 | — | — |
| 1992-05-04 | $15.09 | $17.34 | 56,267 | — | — |
| 1992-05-01 | $15.09 | $17.34 | 98,800 | — | — |
| 1992-04-30 | $15.09 | $17.25 | 73,200 | — | — |
| 1992-04-29 | $15.00 | $17.14 | 191,867 | — | — |
| 1992-04-28 | $14.72 | $16.82 | 27,867 | — | — |
| 1992-04-27 | $15.00 | $17.14 | 171,067 | — | — |
| 1992-04-24 | $14.72 | $16.82 | 83,333 | — | — |
| 1992-04-23 | $14.63 | $16.71 | 178,667 | — | — |
| 1992-04-22 | $14.91 | $17.03 | 79,733 | — | — |
| 1992-04-21 | $14.63 | $16.71 | 59,733 | — | — |
| 1992-04-20 | $15.09 | $17.25 | 482,667 | — | — |
| 1992-04-16 | $15.09 | $17.25 | 110,800 | — | — |
| 1992-04-15 | $15.00 | $17.14 | 130,800 | — | — |
| 1992-04-14 | $15.28 | $17.46 | 95,733 | — | — |
| 1992-04-13 | $14.91 | $17.03 | 223,067 | — | — |
| 1992-04-10 | $15.09 | $17.25 | 80,400 | — | — |
| 1992-04-09 | $15.69 | $17.93 | 46,200 | — | — |
| 1992-04-08 | $15.69 | $17.93 | 30,400 | — | — |
| 1992-04-07 | $15.81 | $18.07 | 14,600 | — | — |
| 1992-04-06 | $15.94 | $18.21 | 19,600 | — | — |
| 1992-04-03 | $15.75 | $18.00 | 47,800 | — | — |
| 1992-04-02 | $15.81 | $18.07 | 44,600 | — | — |
| 1992-04-01 | $15.75 | $18.00 | 33,000 | — | — |
| 1992-03-31 | $15.50 | $17.71 | 31,800 | — | — |
| 1992-03-30 | $15.81 | $18.07 | 26,400 | — | — |
| 1992-03-27 | $15.81 | $18.07 | 19,200 | — | — |
| 1992-03-26 | $15.88 | $18.14 | 40,600 | — | — |
| 1992-03-25 | $16.00 | $18.28 | 27,200 | — | — |
| 1992-03-24 | $15.88 | $18.14 | 35,000 | — | — |
| 1992-03-23 | $15.94 | $18.21 | 27,200 | — | — |
| 1992-03-20 | $15.94 | $18.21 | 128,200 | — | — |
| 1992-03-19 | $16.00 | $18.28 | 66,600 | — | — |
| 1992-03-18 | $16.00 | $18.28 | 108,800 | — | — |
| 1992-03-17 | $15.94 | $18.21 | 25,000 | — | — |
| 1992-03-16 | $16.00 | $18.28 | 82,800 | — | — |
| 1992-03-13 | $16.00 | $18.28 | 138,800 | — | — |
| 1992-03-12 | $15.94 | $18.21 | 21,200 | — | — |
| 1992-03-11 | $16.00 | $18.28 | 66,800 | — | — |
| 1992-03-10 | $16.06 | $18.36 | 645,800 | — | — |
| 1992-03-09 | $15.44 | $17.64 | 25,800 | — | — |
| 1992-03-06 | $15.50 | $17.71 | 49,200 | — | — |
| 1992-03-05 | $15.75 | $18.00 | 55,200 | — | — |
| 1992-03-04 | $16.00 | $18.28 | 74,000 | — | — |
| 1992-03-03 | $16.31 | $18.64 | 110,200 | — | — |
| 1992-03-02 | $16.25 | $18.57 | 212,600 | — | — |
| 1992-02-28 | $15.56 | $17.78 | 76,200 | — | — |
| 1992-02-27 | $15.94 | $18.21 | 82,600 | — | — |
| 1992-02-26 | $16.13 | $18.43 | 77,800 | — | — |
| 1992-02-25 | $16.25 | $18.57 | 138,200 | — | — |
| 1992-02-24 | $16.31 | $18.64 | 36,600 | — | — |
| 1992-02-21 | $16.31 | $18.64 | 109,800 | — | — |
| 1992-02-20 | $16.69 | $19.07 | 40,800 | — | — |
| 1992-02-19 | $16.69 | $19.07 | 62,400 | — | — |
| 1992-02-18 | $16.88 | $19.28 | 55,000 | — | — |
| 1992-02-14 | $17.25 | $19.71 | 45,000 | — | — |
| 1992-02-13 | $17.31 | $19.78 | 127,800 | — | — |
| 1992-02-12 | $17.44 | $19.93 | 38,400 | — | — |
| 1992-02-11 | $17.06 | $19.50 | 418,800 | — | — |
| 1992-02-10 | $17.06 | $19.50 | 46,800 | — | — |
| 1992-02-07 | $16.88 | $19.19 | 25,800 | — | — |
| 1992-02-06 | $16.94 | $19.26 | 81,400 | — | — |
| 1992-02-05 | $17.06 | $19.41 | 157,600 | — | — |
| 1992-02-04 | $16.56 | $18.84 | 153,200 | — | — |
| 1992-02-03 | $17.31 | $19.69 | 70,000 | — | — |
| 1992-01-31 | $17.19 | $19.55 | 83,200 | — | — |
| 1992-01-30 | $17.31 | $19.69 | 82,200 | — | — |
| 1992-01-29 | $17.00 | $19.34 | 42,000 | — | — |
| 1992-01-28 | $17.00 | $19.34 | 72,200 | — | — |
| 1992-01-27 | $16.94 | $19.26 | 92,800 | — | — |
| 1992-01-24 | $16.44 | $18.70 | 70,600 | — | — |
| 1992-01-23 | $16.13 | $18.34 | 48,800 | — | — |
| 1992-01-22 | $15.50 | $17.63 | 61,800 | — | — |
| 1992-01-21 | $15.50 | $17.63 | 104,200 | — | — |
| 1992-01-20 | $16.13 | $18.34 | 160,000 | — | — |
| 1992-01-17 | $16.63 | $18.91 | 67,200 | — | — |
| 1992-01-16 | $16.31 | $18.55 | 61,400 | — | — |
| 1992-01-15 | $15.75 | $17.91 | 77,000 | — | — |
| 1992-01-14 | $15.69 | $17.84 | 57,200 | — | — |
| 1992-01-13 | $15.63 | $17.77 | 267,800 | — | — |
| 1992-01-10 | $15.63 | $17.77 | 73,200 | — | — |
| 1992-01-09 | $15.81 | $17.99 | 127,400 | — | — |
| 1992-01-08 | $15.50 | $17.63 | 84,800 | — | — |
| 1992-01-07 | $15.31 | $17.42 | 127,600 | — | — |
| 1992-01-06 | $15.63 | $17.77 | 103,000 | — | — |
| 1992-01-03 | $14.63 | $16.63 | 63,800 | — | — |
| 1992-01-02 | $14.44 | $16.42 | 26,000 | — | — |