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 | $14.15 | $19.11 | 689,655 | — | — |
| 1992-12-30 | $14.59 | $19.71 | 596,733 | — | — |
| 1992-12-29 | $14.72 | $19.88 | 706,110 | — | — |
| 1992-12-28 | $14.72 | $19.88 | 344,586 | — | — |
| 1992-12-24 | $14.80 | $19.99 | 375,076 | — | — |
| 1992-12-23 | $14.85 | $20.06 | 1,192,498 | — | — |
| 1992-12-22 | $14.88 | $20.09 | 1,887,961 | — | — |
| 1992-12-21 | $14.54 | $19.64 | 1,021,174 | — | — |
| 1992-12-18 | $14.46 | $19.53 | 3,262,432 | — | — |
| 1992-12-17 | $14.13 | $19.08 | 2,331,760 | — | — |
| 1992-12-16 | $14.05 | $18.97 | 1,153,297 | — | — |
| 1992-12-15 | $14.02 | $18.94 | 1,040,048 | — | — |
| 1992-12-14 | $14.13 | $19.08 | 916,636 | — | — |
| 1992-12-11 | $14.00 | $18.91 | 1,738,899 | — | — |
| 1992-12-10 | $13.95 | $18.84 | 1,479,492 | — | — |
| 1992-12-09 | $14.10 | $19.04 | 1,237,992 | — | — |
| 1992-12-08 | $14.15 | $19.11 | 811,131 | — | — |
| 1992-12-07 | $14.18 | $19.15 | 1,257,350 | — | — |
| 1992-12-04 | $14.10 | $19.04 | 1,413,672 | — | — |
| 1992-12-03 | $13.97 | $18.87 | 1,915,064 | — | — |
| 1992-12-02 | $13.90 | $18.77 | 2,036,056 | — | — |
| 1992-12-01 | $14.26 | $19.25 | 686,267 | — | — |
| 1992-11-30 | $14.46 | $19.53 | 603,509 | — | — |
| 1992-11-27 | $14.46 | $19.53 | 410,889 | — | — |
| 1992-11-25 | $14.44 | $19.50 | 910,829 | — | — |
| 1992-11-24 | $14.31 | $19.32 | 1,418,512 | — | — |
| 1992-11-23 | $14.21 | $19.18 | 502,359 | — | — |
| 1992-11-20 | $14.21 | $19.18 | 1,821,658 | — | — |
| 1992-11-19 | $14.15 | $19.11 | 787,901 | — | — |
| 1992-11-18 | $14.13 | $19.08 | 1,283,001 | — | — |
| 1992-11-17 | $13.90 | $18.77 | 459,286 | — | — |
| 1992-11-16 | $13.95 | $18.84 | 737,084 | — | — |
| 1992-11-13 | $14.08 | $19.01 | 516,878 | — | — |
| 1992-11-12 | $14.02 | $18.94 | 1,650,333 | — | — |
| 1992-11-11 | $13.92 | $18.80 | 1,158,621 | — | — |
| 1992-11-10 | $13.77 | $18.59 | 1,055,051 | — | — |
| 1992-11-09 | $13.71 | $18.52 | 843,557 | — | — |
| 1992-11-06 | $13.61 | $18.38 | 1,229,764 | — | — |
| 1992-11-05 | $13.71 | $18.52 | 928,252 | — | — |
| 1992-11-04 | $13.79 | $18.63 | 885,662 | — | — |
| 1992-11-03 | $13.90 | $18.77 | 1,145,554 | — | — |
| 1992-11-02 | $13.92 | $18.80 | 1,452,874 | — | — |
| 1992-10-30 | $13.90 | $18.77 | 1,478,524 | — | — |
| 1992-10-29 | $13.77 | $18.59 | 1,369,631 | — | — |
| 1992-10-28 | $13.84 | $18.70 | 1,206,534 | — | — |
| 1992-10-27 | $13.90 | $18.77 | 934,543 | — | — |
| 1992-10-26 | $14.00 | $18.91 | 840,169 | — | — |
| 1992-10-23 | $14.02 | $18.94 | 642,226 | — | — |
| 1992-10-22 | $14.10 | $19.04 | 669,812 | — | — |
| 1992-10-21 | $14.13 | $19.08 | 572,535 | — | — |
| 1992-10-20 | $14.08 | $19.01 | 864,852 | — | — |
| 1992-10-19 | $14.33 | $19.36 | 1,045,856 | — | — |
| 1992-10-16 | $13.95 | $18.84 | 1,444,162 | — | — |
| 1992-10-15 | $13.79 | $18.63 | 869,691 | — | — |
| 1992-10-14 | $13.74 | $18.56 | 966,485 | — | — |
| 1992-10-13 | $13.64 | $18.42 | 805,808 | — | — |
| 1992-10-12 | $13.61 | $18.38 | 595,765 | — | — |
| 1992-10-09 | $13.48 | $18.21 | 649,970 | — | — |
| 1992-10-08 | $13.71 | $18.52 | 968,905 | — | — |
| 1992-10-07 | $13.43 | $18.14 | 655,293 | — | — |
| 1992-10-06 | $13.38 | $18.07 | 3,339,383 | — | — |
| 1992-10-05 | $13.40 | $18.10 | 2,210,768 | — | — |
| 1992-10-02 | $13.71 | $18.40 | 714,338 | — | — |
| 1992-10-01 | $13.74 | $18.44 | 786,449 | — | — |
| 1992-09-30 | $13.71 | $18.40 | 1,147,005 | — | — |
| 1992-09-29 | $13.66 | $18.33 | 1,615,971 | — | — |
| 1992-09-28 | $13.53 | $18.16 | 1,479,976 | — | — |
| 1992-09-25 | $13.74 | $18.44 | 2,466,788 | — | — |
| 1992-09-24 | $14.00 | $18.79 | 1,690,018 | — | — |
| 1992-09-23 | $13.77 | $18.47 | 2,620,690 | — | — |
| 1992-09-22 | $13.82 | $18.54 | 4,791,773 | — | — |
| 1992-09-21 | $14.36 | $19.27 | 2,013,309 | — | — |
| 1992-09-18 | $15.03 | $20.17 | 1,153,781 | — | — |
| 1992-09-17 | $14.98 | $20.10 | 771,446 | — | — |
| 1992-09-16 | $15.08 | $20.24 | 2,089,292 | — | — |
| 1992-09-15 | $14.70 | $19.72 | 1,308,651 | — | — |
| 1992-09-14 | $15.14 | $20.31 | 1,432,547 | — | — |
| 1992-09-11 | $14.95 | $20.07 | 1,379,794 | — | — |
| 1992-09-10 | $14.75 | $19.79 | 1,011,010 | — | — |
| 1992-09-09 | $14.72 | $19.76 | 875,983 | — | — |
| 1992-09-08 | $14.67 | $19.69 | 1,137,326 | — | — |
| 1992-09-04 | $14.75 | $19.79 | 448,155 | — | — |
| 1992-09-03 | $14.77 | $19.83 | 1,071,022 | — | — |
| 1992-09-02 | $14.72 | $19.76 | 1,371,567 | — | — |
| 1992-09-01 | $14.46 | $19.41 | 503,327 | — | — |
| 1992-08-31 | $14.36 | $19.27 | 380,399 | — | — |
| 1992-08-28 | $14.31 | $19.20 | 434,120 | — | — |
| 1992-08-27 | $14.26 | $19.13 | 829,522 | — | — |
| 1992-08-26 | $14.23 | $19.10 | 679,492 | — | — |
| 1992-08-25 | $14.15 | $18.99 | 1,339,625 | — | — |
| 1992-08-24 | $14.39 | $19.31 | 467,514 | — | — |
| 1992-08-21 | $14.46 | $19.41 | 1,104,900 | — | — |
| 1992-08-20 | $14.57 | $19.55 | 715,306 | — | — |
| 1992-08-19 | $14.46 | $19.41 | 825,166 | — | — |
| 1992-08-18 | $14.46 | $19.41 | 513,975 | — | — |
| 1992-08-17 | $14.44 | $19.37 | 881,791 | — | — |
| 1992-08-14 | $14.54 | $19.51 | 656,745 | — | — |
| 1992-08-13 | $14.49 | $19.44 | 575,923 | — | — |
| 1992-08-12 | $14.44 | $19.37 | 422,989 | — | — |
| 1992-08-11 | $14.62 | $19.62 | 760,799 | — | — |
| 1992-08-10 | $14.59 | $19.58 | 454,930 | — | — |
| 1992-08-07 | $14.39 | $19.31 | 897,762 | — | — |
| 1992-08-06 | $14.31 | $19.20 | 442,347 | — | — |
| 1992-08-05 | $14.36 | $19.27 | 657,713 | — | — |
| 1992-08-04 | $14.46 | $19.41 | 991,168 | — | — |
| 1992-08-03 | $14.41 | $19.34 | 498,488 | — | — |
| 1992-07-31 | $14.44 | $19.37 | 485,904 | — | — |
| 1992-07-30 | $14.39 | $19.31 | 686,267 | — | — |
| 1992-07-29 | $14.36 | $19.27 | 1,172,656 | — | — |
| 1992-07-28 | $14.26 | $19.13 | 814,519 | — | — |
| 1992-07-27 | $14.02 | $18.82 | 649,486 | — | — |
| 1992-07-24 | $13.82 | $18.54 | 559,952 | — | — |
| 1992-07-23 | $13.74 | $18.44 | 1,087,961 | — | — |
| 1992-07-22 | $13.95 | $18.72 | 754,991 | — | — |
| 1992-07-21 | $14.08 | $18.89 | 525,590 | — | — |
| 1992-07-20 | $14.05 | $18.85 | 741,440 | — | — |
| 1992-07-17 | $14.18 | $19.03 | 882,759 | — | — |
| 1992-07-16 | $14.18 | $19.03 | 733,212 | — | — |
| 1992-07-15 | $14.31 | $19.20 | 793,224 | — | — |
| 1992-07-14 | $14.31 | $19.20 | 883,727 | — | — |
| 1992-07-13 | $14.26 | $19.13 | 474,289 | — | — |
| 1992-07-10 | $14.26 | $19.13 | 842,105 | — | — |
| 1992-07-09 | $14.23 | $19.10 | 537,689 | — | — |
| 1992-07-08 | $14.21 | $19.06 | 885,178 | — | — |
| 1992-07-07 | $14.15 | $18.99 | 2,085,904 | — | — |
| 1992-07-06 | $14.08 | $18.89 | 1,110,224 | — | — |
| 1992-07-02 | $13.92 | $18.56 | 2,352,571 | — | — |
| 1992-07-01 | $14.00 | $18.67 | 1,290,260 | — | — |
| 1992-06-30 | $13.87 | $18.50 | 1,679,371 | — | — |
| 1992-06-29 | $13.90 | $18.53 | 676,104 | — | — |
| 1992-06-26 | $13.77 | $18.36 | 841,137 | — | — |
| 1992-06-25 | $13.53 | $18.05 | 1,718,572 | — | — |
| 1992-06-24 | $13.53 | $18.05 | 1,445,130 | — | — |
| 1992-06-23 | $13.66 | $18.22 | 1,745,675 | — | — |
| 1992-06-22 | $13.33 | $17.77 | 1,056,503 | — | — |
| 1992-06-19 | $13.04 | $17.39 | 1,611,615 | — | — |
| 1992-06-18 | $12.86 | $17.15 | 881,307 | — | — |
| 1992-06-17 | $12.89 | $17.19 | 2,129,946 | — | — |
| 1992-06-16 | $13.12 | $17.50 | 1,735,995 | — | — |
| 1992-06-15 | $13.09 | $17.46 | 863,884 | — | — |
| 1992-06-12 | $12.99 | $17.33 | 2,790,079 | — | — |
| 1992-06-11 | $12.94 | $17.26 | 1,299,940 | — | — |
| 1992-06-10 | $12.91 | $17.22 | 1,004,719 | — | — |
| 1992-06-09 | $13.04 | $17.39 | 4,730,309 | — | — |
| 1992-06-08 | $13.04 | $17.39 | 900,665 | — | — |
| 1992-06-05 | $12.97 | $17.29 | 749,667 | — | — |
| 1992-06-04 | $13.07 | $17.43 | 622,868 | — | — |
| 1992-06-03 | $13.15 | $17.53 | 789,353 | — | — |
| 1992-06-02 | $13.17 | $17.57 | 844,041 | — | — |
| 1992-06-01 | $13.22 | $17.63 | 1,351,724 | — | — |
| 1992-05-29 | $13.12 | $17.50 | 2,579,068 | — | — |
| 1992-05-28 | $12.86 | $17.15 | 2,245,614 | — | — |
| 1992-05-27 | $12.22 | $16.29 | 2,956,564 | — | — |
| 1992-05-26 | $12.37 | $16.50 | 1,321,718 | — | — |
| 1992-05-22 | $12.63 | $16.84 | 775,318 | — | — |
| 1992-05-21 | $12.50 | $16.67 | 2,896,068 | — | — |
| 1992-05-20 | $12.58 | $16.77 | 3,478,766 | — | — |
| 1992-05-19 | $12.37 | $16.50 | 2,559,710 | — | — |
| 1992-05-18 | $12.45 | $16.60 | 1,636,298 | — | — |
| 1992-05-15 | $12.40 | $16.53 | 1,657,108 | — | — |
| 1992-05-14 | $12.76 | $17.02 | 1,019,238 | — | — |
| 1992-05-13 | $12.99 | $17.33 | 795,160 | — | — |
| 1992-05-12 | $12.94 | $17.26 | 2,617,302 | — | — |
| 1992-05-11 | $12.86 | $17.15 | 1,916,999 | — | — |
| 1992-05-08 | $12.76 | $17.02 | 1,924,743 | — | — |
| 1992-05-07 | $12.81 | $17.08 | 1,639,685 | — | — |
| 1992-05-06 | $12.94 | $17.26 | 2,135,269 | — | — |
| 1992-05-05 | $13.04 | $17.39 | 2,907,683 | — | — |
| 1992-05-04 | $13.22 | $17.63 | 2,807,502 | — | — |
| 1992-05-01 | $13.15 | $17.53 | 1,025,529 | — | — |
| 1992-04-30 | $13.22 | $17.63 | 2,024,440 | — | — |
| 1992-04-29 | $13.04 | $17.39 | 1,926,195 | — | — |
| 1992-04-28 | $13.02 | $17.36 | 921,960 | — | — |
| 1992-04-27 | $13.04 | $17.39 | 1,017,302 | — | — |
| 1992-04-24 | $13.04 | $17.39 | 1,287,356 | — | — |
| 1992-04-23 | $13.17 | $17.57 | 1,366,243 | — | — |
| 1992-04-22 | $13.12 | $17.50 | 1,476,104 | — | — |
| 1992-04-21 | $13.17 | $17.57 | 1,900,544 | — | — |
| 1992-04-20 | $13.51 | $18.01 | 1,841,984 | — | — |
| 1992-04-16 | $13.71 | $18.29 | 1,299,940 | — | — |
| 1992-04-15 | $13.84 | $18.46 | 1,601,936 | — | — |
| 1992-04-14 | $14.02 | $18.70 | 1,298,004 | — | — |
| 1992-04-13 | $13.66 | $18.22 | 1,143,618 | — | — |
| 1992-04-10 | $13.56 | $18.08 | 1,541,924 | — | — |
| 1992-04-09 | $13.33 | $17.77 | 1,666,788 | — | — |
| 1992-04-08 | $13.30 | $17.74 | 1,775,681 | — | — |
| 1992-04-07 | $13.53 | $18.05 | 1,509,498 | — | — |
| 1992-04-06 | $13.84 | $18.46 | 1,760,678 | — | — |
| 1992-04-03 | $13.48 | $17.88 | 1,466,909 | — | — |
| 1992-04-02 | $13.22 | $17.53 | 1,003,267 | — | — |
| 1992-04-01 | $13.46 | $17.84 | 1,711,313 | — | — |
| 1992-03-31 | $13.48 | $17.88 | 2,038,475 | — | — |
| 1992-03-30 | $13.17 | $17.47 | 1,866,667 | — | — |
| 1992-03-27 | $13.30 | $17.64 | 1,245,251 | — | — |
| 1992-03-26 | $13.64 | $18.08 | 588,506 | — | — |
| 1992-03-25 | $13.69 | $18.15 | 1,771,325 | — | — |
| 1992-03-24 | $13.82 | $18.32 | 2,417,423 | — | — |
| 1992-03-23 | $13.66 | $18.12 | 803,872 | — | — |
| 1992-03-20 | $13.82 | $18.32 | 1,398,669 | — | — |
| 1992-03-19 | $13.87 | $18.39 | 889,050 | — | — |
| 1992-03-18 | $13.90 | $18.43 | 789,353 | — | — |
| 1992-03-17 | $13.87 | $18.39 | 892,438 | — | — |
| 1992-03-16 | $13.64 | $18.08 | 1,030,853 | — | — |
| 1992-03-13 | $13.74 | $18.22 | 766,606 | — | — |
| 1992-03-12 | $13.64 | $18.08 | 1,619,843 | — | — |
| 1992-03-11 | $13.69 | $18.15 | 1,137,326 | — | — |
| 1992-03-10 | $13.92 | $18.46 | 1,330,430 | — | — |
| 1992-03-09 | $13.71 | $18.19 | 1,093,769 | — | — |
| 1992-03-06 | $13.66 | $18.12 | 1,468,845 | — | — |
| 1992-03-05 | $13.64 | $18.08 | 1,292,680 | — | — |
| 1992-03-04 | $13.69 | $18.15 | 1,434,967 | — | — |
| 1992-03-03 | $14.00 | $18.56 | 844,041 | — | — |
| 1992-03-02 | $14.10 | $18.70 | 1,007,623 | — | — |
| 1992-02-28 | $14.26 | $18.90 | 695,463 | — | — |
| 1992-02-27 | $14.41 | $19.11 | 1,417,544 | — | — |
| 1992-02-26 | $14.36 | $19.04 | 1,106,352 | — | — |
| 1992-02-25 | $14.33 | $19.01 | 762,734 | — | — |
| 1992-02-24 | $14.23 | $18.87 | 716,757 | — | — |
| 1992-02-21 | $14.15 | $18.77 | 1,091,349 | — | — |
| 1992-02-20 | $14.46 | $19.18 | 1,763,581 | — | — |
| 1992-02-19 | $13.79 | $18.29 | 2,520,024 | — | — |
| 1992-02-18 | $13.71 | $18.19 | 1,609,195 | — | — |
| 1992-02-14 | $14.21 | $18.84 | 1,217,181 | — | — |
| 1992-02-13 | $14.41 | $19.11 | 1,127,163 | — | — |
| 1992-02-12 | $14.57 | $19.32 | 1,118,451 | — | — |
| 1992-02-11 | $14.13 | $18.73 | 486,872 | — | — |
| 1992-02-10 | $14.21 | $18.84 | 812,583 | — | — |
| 1992-02-07 | $13.87 | $18.39 | 918,088 | — | — |
| 1992-02-06 | $14.41 | $19.11 | 748,215 | — | — |
| 1992-02-05 | $14.39 | $19.08 | 813,067 | — | — |
| 1992-02-04 | $14.67 | $19.45 | 867,272 | — | — |
| 1992-02-03 | $14.57 | $19.32 | 827,102 | — | — |
| 1992-01-31 | $14.41 | $19.11 | 1,097,641 | — | — |
| 1992-01-30 | $14.54 | $19.28 | 1,101,996 | — | — |
| 1992-01-29 | $14.36 | $19.04 | 2,366,606 | — | — |
| 1992-01-28 | $14.62 | $19.38 | 922,928 | — | — |
| 1992-01-27 | $14.62 | $19.38 | 1,099,577 | — | — |
| 1992-01-24 | $14.52 | $19.25 | 1,573,382 | — | — |
| 1992-01-23 | $14.26 | $18.90 | 1,773,261 | — | — |
| 1992-01-22 | $13.95 | $18.49 | 1,576,286 | — | — |
| 1992-01-21 | $13.66 | $18.12 | 2,304,658 | — | — |
| 1992-01-20 | $14.13 | $18.73 | 972,293 | — | — |
| 1992-01-17 | $14.08 | $18.67 | 1,720,992 | — | — |
| 1992-01-16 | $13.97 | $18.53 | 2,303,206 | — | — |
| 1992-01-15 | $14.39 | $19.08 | 1,143,618 | — | — |
| 1992-01-14 | $14.59 | $19.35 | 1,924,743 | — | — |
| 1992-01-13 | $14.26 | $18.90 | 2,128,978 | — | — |
| 1992-01-10 | $14.57 | $19.32 | 1,152,813 | — | — |
| 1992-01-09 | $14.85 | $19.69 | 1,376,891 | — | — |
| 1992-01-08 | $15.01 | $19.90 | 1,712,765 | — | — |
| 1992-01-07 | $14.93 | $19.80 | 1,735,027 | — | — |
| 1992-01-06 | $15.39 | $20.41 | 1,537,568 | — | — |
| 1992-01-03 | $15.68 | $20.69 | 1,111,192 | — | — |
| 1992-01-02 | $15.45 | $20.38 | 1,182,819 | — | — |