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 | $14.50 | $15.14 | 242,550 | — | — |
| 1992-12-30 | $14.78 | $15.43 | 206,775 | — | — |
| 1992-12-29 | $14.78 | $15.43 | 303,975 | — | — |
| 1992-12-28 | $14.78 | $15.43 | 385,200 | — | — |
| 1992-12-24 | $14.61 | $15.26 | 172,800 | — | — |
| 1992-12-23 | $14.44 | $15.09 | 710,775 | — | — |
| 1992-12-22 | $14.50 | $15.14 | 499,050 | — | — |
| 1992-12-21 | $14.72 | $15.38 | 662,175 | — | — |
| 1992-12-18 | $14.78 | $15.43 | 1,002,150 | — | — |
| 1992-12-17 | $14.67 | $15.32 | 603,450 | — | — |
| 1992-12-16 | $14.61 | $15.26 | 435,150 | — | — |
| 1992-12-15 | $14.56 | $15.20 | 879,525 | — | — |
| 1992-12-14 | $14.67 | $15.32 | 1,299,150 | — | — |
| 1992-12-11 | $14.33 | $14.97 | 1,656,900 | — | — |
| 1992-12-10 | $14.67 | $15.32 | 746,775 | — | — |
| 1992-12-09 | $14.89 | $15.55 | 723,825 | — | — |
| 1992-12-08 | $15.17 | $15.84 | 662,175 | — | — |
| 1992-12-07 | $15.78 | $16.48 | 348,075 | — | — |
| 1992-12-04 | $15.72 | $16.42 | 195,075 | — | — |
| 1992-12-03 | $15.89 | $16.59 | 247,500 | — | — |
| 1992-12-02 | $15.78 | $16.48 | 193,725 | — | — |
| 1992-12-01 | $15.78 | $16.48 | 459,000 | — | — |
| 1992-11-30 | $15.78 | $16.48 | 270,900 | — | — |
| 1992-11-27 | $15.67 | $16.36 | 245,475 | — | — |
| 1992-11-25 | $15.56 | $16.25 | 792,225 | — | — |
| 1992-11-24 | $15.28 | $15.96 | 435,825 | — | — |
| 1992-11-23 | $15.11 | $15.78 | 249,525 | — | — |
| 1992-11-20 | $15.00 | $15.67 | 361,350 | — | — |
| 1992-11-19 | $14.89 | $15.55 | 631,800 | — | — |
| 1992-11-18 | $14.89 | $15.55 | 329,400 | — | — |
| 1992-11-17 | $15.06 | $15.72 | 179,550 | — | — |
| 1992-11-16 | $15.22 | $15.90 | 256,500 | — | — |
| 1992-11-13 | $15.44 | $16.13 | 334,125 | — | — |
| 1992-11-12 | $15.22 | $15.90 | 666,675 | — | — |
| 1992-11-11 | $15.00 | $15.67 | 695,700 | — | — |
| 1992-11-10 | $14.56 | $15.20 | 344,025 | — | — |
| 1992-11-09 | $14.44 | $15.09 | 638,325 | — | — |
| 1992-11-06 | $14.39 | $15.03 | 571,725 | — | — |
| 1992-11-05 | $14.56 | $15.20 | 558,675 | — | — |
| 1992-11-04 | $14.89 | $15.55 | 189,225 | — | — |
| 1992-11-03 | $15.00 | $15.67 | 318,600 | — | — |
| 1992-11-02 | $15.00 | $15.67 | 592,650 | — | — |
| 1992-10-30 | $15.00 | $15.64 | 588,600 | — | — |
| 1992-10-29 | $15.11 | $15.76 | 677,250 | — | — |
| 1992-10-28 | $14.94 | $15.59 | 241,425 | — | — |
| 1992-10-27 | $14.89 | $15.53 | 509,175 | — | — |
| 1992-10-26 | $14.89 | $15.53 | 500,625 | — | — |
| 1992-10-23 | $14.56 | $15.18 | 914,400 | — | — |
| 1992-10-22 | $15.17 | $15.82 | 934,200 | — | — |
| 1992-10-21 | $15.56 | $16.22 | 407,700 | — | — |
| 1992-10-20 | $15.44 | $16.11 | 1,275,525 | — | — |
| 1992-10-19 | $14.83 | $15.47 | 663,975 | — | — |
| 1992-10-16 | $14.56 | $15.18 | 549,675 | — | — |
| 1992-10-15 | $14.17 | $14.77 | 757,575 | — | — |
| 1992-10-14 | $14.28 | $14.89 | 337,725 | — | — |
| 1992-10-13 | $14.56 | $15.18 | 457,875 | — | — |
| 1992-10-12 | $14.22 | $14.83 | 142,650 | — | — |
| 1992-10-09 | $14.06 | $14.66 | 453,825 | — | — |
| 1992-10-08 | $14.22 | $14.83 | 516,375 | — | — |
| 1992-10-07 | $14.44 | $15.06 | 327,825 | — | — |
| 1992-10-06 | $14.33 | $14.95 | 312,300 | — | — |
| 1992-10-05 | $14.28 | $14.89 | 402,975 | — | — |
| 1992-10-02 | $14.83 | $15.47 | 403,650 | — | — |
| 1992-10-01 | $15.06 | $15.70 | 399,825 | — | — |
| 1992-09-30 | $15.11 | $15.76 | 507,600 | — | — |
| 1992-09-29 | $14.78 | $15.41 | 283,500 | — | — |
| 1992-09-28 | $14.72 | $15.35 | 219,375 | — | — |
| 1992-09-25 | $14.67 | $15.30 | 339,975 | — | — |
| 1992-09-24 | $14.83 | $15.47 | 234,675 | — | — |
| 1992-09-23 | $14.67 | $15.30 | 317,025 | — | — |
| 1992-09-22 | $14.72 | $15.35 | 242,775 | — | — |
| 1992-09-21 | $14.89 | $15.53 | 155,925 | — | — |
| 1992-09-18 | $14.94 | $15.59 | 438,750 | — | — |
| 1992-09-17 | $14.89 | $15.53 | 708,075 | — | — |
| 1992-09-16 | $15.22 | $15.87 | 369,900 | — | — |
| 1992-09-15 | $15.11 | $15.76 | 359,550 | — | — |
| 1992-09-14 | $14.94 | $15.59 | 250,875 | — | — |
| 1992-09-11 | $14.67 | $15.30 | 386,550 | — | — |
| 1992-09-10 | $14.56 | $15.18 | 456,525 | — | — |
| 1992-09-09 | $14.22 | $14.83 | 446,175 | — | — |
| 1992-09-08 | $13.94 | $14.54 | 148,725 | — | — |
| 1992-09-04 | $13.94 | $14.54 | 333,675 | — | — |
| 1992-09-03 | $13.67 | $14.25 | 394,875 | — | — |
| 1992-09-02 | $13.61 | $14.19 | 180,450 | — | — |
| 1992-09-01 | $13.44 | $14.02 | 390,375 | — | — |
| 1992-08-31 | $13.28 | $13.85 | 334,350 | — | — |
| 1992-08-28 | $13.44 | $14.02 | 64,350 | — | — |
| 1992-08-27 | $13.44 | $14.02 | 474,300 | — | — |
| 1992-08-26 | $13.28 | $13.85 | 228,600 | — | — |
| 1992-08-25 | $13.22 | $13.79 | 186,075 | — | — |
| 1992-08-24 | $13.28 | $13.85 | 663,525 | — | — |
| 1992-08-21 | $13.78 | $14.37 | 518,400 | — | — |
| 1992-08-20 | $13.78 | $14.37 | 415,125 | — | — |
| 1992-08-19 | $13.61 | $14.19 | 383,625 | — | — |
| 1992-08-18 | $13.22 | $13.79 | 319,500 | — | — |
| 1992-08-17 | $13.61 | $14.19 | 123,750 | — | — |
| 1992-08-14 | $13.72 | $14.31 | 159,525 | — | — |
| 1992-08-13 | $13.56 | $14.14 | 227,700 | — | — |
| 1992-08-12 | $13.56 | $14.14 | 200,250 | — | — |
| 1992-08-11 | $13.67 | $14.25 | 121,050 | — | — |
| 1992-08-10 | $13.61 | $14.19 | 254,025 | — | — |
| 1992-08-07 | $13.94 | $14.54 | 446,850 | — | — |
| 1992-08-06 | $13.78 | $14.37 | 606,375 | — | — |
| 1992-08-05 | $13.78 | $14.37 | 339,075 | — | — |
| 1992-08-04 | $13.89 | $14.48 | 277,425 | — | — |
| 1992-08-03 | $14.00 | $14.60 | 359,550 | — | — |
| 1992-07-31 | $13.72 | $14.29 | 244,575 | — | — |
| 1992-07-30 | $13.50 | $14.06 | 302,850 | — | — |
| 1992-07-29 | $13.78 | $14.35 | 1,060,425 | — | — |
| 1992-07-28 | $13.39 | $13.94 | 266,850 | — | — |
| 1992-07-27 | $13.39 | $13.94 | 427,275 | — | — |
| 1992-07-24 | $13.28 | $13.82 | 641,025 | — | — |
| 1992-07-23 | $12.83 | $13.36 | 380,925 | — | — |
| 1992-07-22 | $12.67 | $13.19 | 293,625 | — | — |
| 1992-07-21 | $12.67 | $13.19 | 258,750 | — | — |
| 1992-07-20 | $12.89 | $13.42 | 394,200 | — | — |
| 1992-07-17 | $12.83 | $13.36 | 560,025 | — | — |
| 1992-07-16 | $13.06 | $13.59 | 791,775 | — | — |
| 1992-07-15 | $12.17 | $12.67 | 584,100 | — | — |
| 1992-07-14 | $11.94 | $12.44 | 787,275 | — | — |
| 1992-07-13 | $12.00 | $12.49 | 568,575 | — | — |
| 1992-07-10 | $12.39 | $12.90 | 296,100 | — | — |
| 1992-07-09 | $12.61 | $13.13 | 421,425 | — | — |
| 1992-07-08 | $12.28 | $12.78 | 896,850 | — | — |
| 1992-07-07 | $12.17 | $12.67 | 611,325 | — | — |
| 1992-07-06 | $12.67 | $13.19 | 531,450 | — | — |
| 1992-07-02 | $13.00 | $13.54 | 396,900 | — | — |
| 1992-07-01 | $12.94 | $13.48 | 524,025 | — | — |
| 1992-06-30 | $12.56 | $13.07 | 634,275 | — | — |
| 1992-06-29 | $12.61 | $13.13 | 270,225 | — | — |
| 1992-06-26 | $12.39 | $12.90 | 521,100 | — | — |
| 1992-06-25 | $12.50 | $13.01 | 564,300 | — | — |
| 1992-06-24 | $12.61 | $13.13 | 343,125 | — | — |
| 1992-06-23 | $12.61 | $13.13 | 407,250 | — | — |
| 1992-06-22 | $12.44 | $12.96 | 342,900 | — | — |
| 1992-06-19 | $12.67 | $13.19 | 527,400 | — | — |
| 1992-06-18 | $12.06 | $12.55 | 641,025 | — | — |
| 1992-06-17 | $11.83 | $12.32 | 665,775 | — | — |
| 1992-06-16 | $12.61 | $13.13 | 243,000 | — | — |
| 1992-06-15 | $12.83 | $13.36 | 604,575 | — | — |
| 1992-06-12 | $13.11 | $13.65 | 280,575 | — | — |
| 1992-06-11 | $12.72 | $13.25 | 395,550 | — | — |
| 1992-06-10 | $12.39 | $12.90 | 286,875 | — | — |
| 1992-06-09 | $12.44 | $12.96 | 304,650 | — | — |
| 1992-06-08 | $12.61 | $13.13 | 284,625 | — | — |
| 1992-06-05 | $12.61 | $13.13 | 465,075 | — | — |
| 1992-06-04 | $12.67 | $13.19 | 481,275 | — | — |
| 1992-06-03 | $12.78 | $13.30 | 298,800 | — | — |
| 1992-06-02 | $12.72 | $13.25 | 596,700 | — | — |
| 1992-06-01 | $12.83 | $13.36 | 253,350 | — | — |
| 1992-05-29 | $13.11 | $13.65 | 306,000 | — | — |
| 1992-05-28 | $12.89 | $13.42 | 553,950 | — | — |
| 1992-05-27 | $12.44 | $12.96 | 339,300 | — | — |
| 1992-05-26 | $12.28 | $12.78 | 164,475 | — | — |
| 1992-05-22 | $12.22 | $12.73 | 228,600 | — | — |
| 1992-05-21 | $12.17 | $12.67 | 502,200 | — | — |
| 1992-05-20 | $12.22 | $12.73 | 702,900 | — | — |
| 1992-05-19 | $12.22 | $12.73 | 526,500 | — | — |
| 1992-05-18 | $12.56 | $13.07 | 633,150 | — | — |
| 1992-05-15 | $12.11 | $12.61 | 402,750 | — | — |
| 1992-05-14 | $12.17 | $12.67 | 474,750 | — | — |
| 1992-05-13 | $12.06 | $12.55 | 437,625 | — | — |
| 1992-05-12 | $11.61 | $12.09 | 434,250 | — | — |
| 1992-05-11 | $11.61 | $12.09 | 1,039,275 | — | — |
| 1992-05-08 | $11.39 | $11.86 | 244,350 | — | — |
| 1992-05-07 | $11.50 | $11.97 | 289,125 | — | — |
| 1992-05-06 | $11.44 | $11.92 | 216,000 | — | — |
| 1992-05-05 | $11.50 | $11.97 | 249,975 | — | — |
| 1992-05-04 | $11.50 | $11.97 | 326,250 | — | — |
| 1992-05-01 | $11.33 | $11.80 | 1,117,125 | — | — |
| 1992-04-30 | $11.44 | $11.92 | 447,300 | — | — |
| 1992-04-29 | $11.50 | $11.97 | 247,950 | — | — |
| 1992-04-28 | $11.33 | $11.80 | 572,175 | — | — |
| 1992-04-27 | $11.44 | $11.92 | 103,725 | — | — |
| 1992-04-24 | $11.44 | $11.89 | 259,875 | — | — |
| 1992-04-23 | $11.39 | $11.83 | 771,750 | — | — |
| 1992-04-22 | $11.06 | $11.49 | 301,500 | — | — |
| 1992-04-21 | $11.28 | $11.72 | 337,500 | — | — |
| 1992-04-20 | $11.72 | $12.18 | 381,375 | — | — |
| 1992-04-16 | $11.94 | $12.41 | 368,325 | — | — |
| 1992-04-15 | $12.06 | $12.53 | 229,950 | — | — |
| 1992-04-14 | $11.94 | $12.41 | 778,725 | — | — |
| 1992-04-13 | $11.50 | $11.95 | 213,300 | — | — |
| 1992-04-10 | $11.44 | $11.89 | 569,025 | — | — |
| 1992-04-09 | $11.00 | $11.43 | 412,200 | — | — |
| 1992-04-08 | $10.94 | $11.37 | 213,750 | — | — |
| 1992-04-07 | $11.11 | $11.55 | 614,700 | — | — |
| 1992-04-06 | $11.11 | $11.55 | 321,300 | — | — |
| 1992-04-03 | $10.67 | $11.08 | 823,275 | — | — |
| 1992-04-02 | $10.61 | $11.03 | 960,750 | — | — |
| 1992-04-01 | $10.78 | $11.20 | 1,065,600 | — | — |
| 1992-03-31 | $10.56 | $10.97 | 222,525 | — | — |
| 1992-03-30 | $10.72 | $11.14 | 91,125 | — | — |
| 1992-03-27 | $10.67 | $11.08 | 325,125 | — | — |
| 1992-03-26 | $10.89 | $11.32 | 615,600 | — | — |
| 1992-03-25 | $11.00 | $11.43 | 680,625 | — | — |
| 1992-03-24 | $11.06 | $11.49 | 250,425 | — | — |
| 1992-03-23 | $11.50 | $11.95 | 324,675 | — | — |
| 1992-03-20 | $11.61 | $12.07 | 247,950 | — | — |
| 1992-03-19 | $11.72 | $12.18 | 184,275 | — | — |
| 1992-03-18 | $11.61 | $12.07 | 345,150 | — | — |
| 1992-03-17 | $11.50 | $11.95 | 210,825 | — | — |
| 1992-03-16 | $11.26 | $11.70 | 178,875 | — | — |
| 1992-03-13 | $11.15 | $11.58 | 252,788 | — | — |
| 1992-03-12 | $11.11 | $11.55 | 149,513 | — | — |
| 1992-03-11 | $11.11 | $11.55 | 166,725 | — | — |
| 1992-03-10 | $11.22 | $11.66 | 413,775 | — | — |
| 1992-03-09 | $10.96 | $11.39 | 323,663 | — | — |
| 1992-03-06 | $10.81 | $11.24 | 229,500 | — | — |
| 1992-03-05 | $10.89 | $11.32 | 327,713 | — | — |
| 1992-03-04 | $11.07 | $11.51 | 262,913 | — | — |
| 1992-03-03 | $11.30 | $11.74 | 220,050 | — | — |
| 1992-03-02 | $11.41 | $11.85 | 222,750 | — | — |
| 1992-02-28 | $11.52 | $11.97 | 310,838 | — | — |
| 1992-02-27 | $11.11 | $11.55 | 231,525 | — | — |
| 1992-02-26 | $11.00 | $11.43 | 424,238 | — | — |
| 1992-02-25 | $10.67 | $11.08 | 758,700 | — | — |
| 1992-02-24 | $10.67 | $11.08 | 1,170,113 | — | — |
| 1992-02-21 | $10.89 | $11.32 | 1,069,875 | — | — |
| 1992-02-20 | $11.19 | $11.62 | 902,813 | — | — |
| 1992-02-19 | $10.96 | $11.39 | 1,755,000 | — | — |
| 1992-02-18 | $11.11 | $11.55 | 717,188 | — | — |
| 1992-02-14 | $11.85 | $12.32 | 146,475 | — | — |
| 1992-02-13 | $11.96 | $12.43 | 716,175 | — | — |
| 1992-02-12 | $12.22 | $12.70 | 651,713 | — | — |
| 1992-02-11 | $12.37 | $12.85 | 867,713 | — | — |
| 1992-02-10 | $12.30 | $12.78 | 881,550 | — | — |
| 1992-02-07 | $12.37 | $12.85 | 601,763 | — | — |
| 1992-02-06 | $12.30 | $12.78 | 695,588 | — | — |
| 1992-02-05 | $12.04 | $12.51 | 1,037,813 | — | — |
| 1992-02-04 | $12.15 | $12.62 | 643,950 | — | — |
| 1992-02-03 | $11.63 | $12.08 | 413,438 | — | — |
| 1992-01-31 | $11.74 | $12.20 | 216,338 | — | — |
| 1992-01-30 | $11.81 | $12.28 | 158,963 | — | — |
| 1992-01-29 | $11.78 | $12.22 | 269,325 | — | — |
| 1992-01-28 | $11.89 | $12.34 | 287,213 | — | — |
| 1992-01-27 | $11.81 | $12.26 | 295,650 | — | — |
| 1992-01-24 | $11.85 | $12.30 | 252,788 | — | — |
| 1992-01-23 | $11.85 | $12.30 | 521,775 | — | — |
| 1992-01-22 | $11.74 | $12.18 | 680,400 | — | — |
| 1992-01-21 | $11.96 | $12.41 | 147,825 | — | — |
| 1992-01-20 | $12.11 | $12.57 | 92,813 | — | — |
| 1992-01-17 | $12.30 | $12.76 | 338,175 | — | — |
| 1992-01-16 | $12.30 | $12.76 | 276,750 | — | — |
| 1992-01-15 | $12.52 | $12.99 | 499,500 | — | — |
| 1992-01-14 | $12.37 | $12.84 | 430,988 | — | — |
| 1992-01-13 | $11.96 | $12.41 | 202,163 | — | — |
| 1992-01-10 | $12.04 | $12.49 | 171,113 | — | — |
| 1992-01-09 | $12.11 | $12.57 | 751,275 | — | — |
| 1992-01-08 | $11.93 | $12.37 | 848,475 | — | — |
| 1992-01-07 | $11.33 | $11.76 | 1,074,263 | — | — |
| 1992-01-06 | $11.04 | $11.45 | 1,001,025 | — | — |
| 1992-01-03 | $11.63 | $12.07 | 419,175 | — | — |
| 1992-01-02 | $11.74 | $12.18 | 331,088 | — | — |