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 | $16.75 | $30.06 | 1,100 | — | — |
| 1992-12-30 | $16.75 | $30.06 | 700 | — | — |
| 1992-12-29 | $16.50 | $29.61 | 2,200 | — | — |
| 1992-12-28 | $16.50 | $29.61 | 1,800 | — | — |
| 1992-12-24 | $16.75 | $30.06 | 3,200 | — | — |
| 1992-12-23 | $16.25 | $29.16 | 18,700 | — | — |
| 1992-12-22 | $16.13 | $28.94 | 6,300 | — | — |
| 1992-12-21 | $16.50 | $29.61 | 5,400 | — | — |
| 1992-12-18 | $17.00 | $29.91 | 3,000 | — | — |
| 1992-12-17 | $16.75 | $29.47 | 5,000 | — | — |
| 1992-12-16 | $17.00 | $29.91 | 3,300 | — | — |
| 1992-12-15 | $16.75 | $29.47 | 4,500 | — | — |
| 1992-12-14 | $16.75 | $29.47 | 4,700 | — | — |
| 1992-12-11 | $16.88 | $29.69 | 5,200 | — | — |
| 1992-12-10 | $16.75 | $29.47 | 5,600 | — | — |
| 1992-12-09 | $16.50 | $29.03 | 16,000 | — | — |
| 1992-12-08 | $16.75 | $29.47 | 4,100 | — | — |
| 1992-12-07 | $16.88 | $29.69 | 5,100 | — | — |
| 1992-12-04 | $16.88 | $29.69 | 7,100 | — | — |
| 1992-12-03 | $16.88 | $29.69 | 4,600 | — | — |
| 1992-12-02 | $17.00 | $29.91 | 8,600 | — | — |
| 1992-12-01 | $16.88 | $29.69 | 4,300 | — | — |
| 1992-11-30 | $17.00 | $29.91 | 4,900 | — | — |
| 1992-11-27 | $16.75 | $29.47 | 2,200 | — | — |
| 1992-11-25 | $16.88 | $29.69 | 5,200 | — | — |
| 1992-11-24 | $17.00 | $29.91 | 2,100 | — | — |
| 1992-11-23 | $16.88 | $29.69 | 5,700 | — | — |
| 1992-11-20 | $17.25 | $30.35 | 3,400 | — | — |
| 1992-11-19 | $17.13 | $30.13 | 7,200 | — | — |
| 1992-11-18 | $17.25 | $30.35 | 2,400 | — | — |
| 1992-11-17 | $16.88 | $29.69 | 3,600 | — | — |
| 1992-11-16 | $16.75 | $29.47 | 4,400 | — | — |
| 1992-11-13 | $16.88 | $29.69 | 2,800 | — | — |
| 1992-11-12 | $17.00 | $29.91 | 3,600 | — | — |
| 1992-11-11 | $17.00 | $29.91 | 2,200 | — | — |
| 1992-11-10 | $16.50 | $29.03 | 7,800 | — | — |
| 1992-11-09 | $16.13 | $28.37 | 1,800 | — | — |
| 1992-11-06 | $16.25 | $28.59 | 2,900 | — | — |
| 1992-11-05 | $16.38 | $28.81 | 3,800 | — | — |
| 1992-11-04 | $16.25 | $28.59 | 2,800 | — | — |
| 1992-11-03 | $16.25 | $28.59 | 4,900 | — | — |
| 1992-11-02 | $16.38 | $28.81 | 5,300 | — | — |
| 1992-10-30 | $16.63 | $29.25 | 3,700 | — | — |
| 1992-10-29 | $16.50 | $29.03 | 8,300 | — | — |
| 1992-10-28 | $17.25 | $30.35 | 6,100 | — | — |
| 1992-10-27 | $17.50 | $30.79 | 4,400 | — | — |
| 1992-10-26 | $17.38 | $30.57 | 7,900 | — | — |
| 1992-10-23 | $16.75 | $29.47 | 1,100 | — | — |
| 1992-10-22 | $16.75 | $29.47 | 4,400 | — | — |
| 1992-10-21 | $17.25 | $30.35 | 2,400 | — | — |
| 1992-10-20 | $17.25 | $30.35 | 3,100 | — | — |
| 1992-10-19 | $17.50 | $30.79 | 2,200 | — | — |
| 1992-10-16 | $17.38 | $30.57 | 1,900 | — | — |
| 1992-10-15 | $17.38 | $30.57 | 1,500 | — | — |
| 1992-10-14 | $17.50 | $30.79 | 4,100 | — | — |
| 1992-10-13 | $17.38 | $30.57 | 3,500 | — | — |
| 1992-10-12 | $17.00 | $29.91 | 2,900 | — | — |
| 1992-10-09 | $17.13 | $30.13 | 2,300 | — | — |
| 1992-10-08 | $17.00 | $29.91 | 4,800 | — | — |
| 1992-10-07 | $16.88 | $29.69 | 6,600 | — | — |
| 1992-10-06 | $16.88 | $29.69 | 11,100 | — | — |
| 1992-10-05 | $17.00 | $29.91 | 6,100 | — | — |
| 1992-10-02 | $17.25 | $30.35 | 2,100 | — | — |
| 1992-10-01 | $17.25 | $30.35 | 3,600 | — | — |
| 1992-09-30 | $17.13 | $30.13 | 5,500 | — | — |
| 1992-09-29 | $17.00 | $29.91 | 2,200 | — | — |
| 1992-09-28 | $17.25 | $30.35 | 2,800 | — | — |
| 1992-09-25 | $17.13 | $30.13 | 900 | — | — |
| 1992-09-24 | $17.25 | $30.35 | 6,900 | — | — |
| 1992-09-23 | $17.25 | $30.35 | 7,000 | — | — |
| 1992-09-22 | $17.25 | $30.35 | 3,600 | — | — |
| 1992-09-21 | $17.38 | $30.57 | 2,800 | — | — |
| 1992-09-18 | $17.63 | $30.41 | 4,900 | — | — |
| 1992-09-17 | $17.50 | $30.19 | 7,900 | — | — |
| 1992-09-16 | $17.63 | $30.41 | 3,700 | — | — |
| 1992-09-15 | $17.63 | $30.41 | 6,300 | — | — |
| 1992-09-14 | $17.63 | $30.41 | 5,700 | — | — |
| 1992-09-11 | $17.63 | $30.41 | 6,000 | — | — |
| 1992-09-10 | $17.63 | $30.41 | 4,900 | — | — |
| 1992-09-09 | $17.75 | $30.62 | 7,800 | — | — |
| 1992-09-08 | $17.63 | $30.41 | 3,200 | — | — |
| 1992-09-04 | $17.25 | $29.76 | 6,800 | — | — |
| 1992-09-03 | $17.38 | $29.98 | 4,200 | — | — |
| 1992-09-02 | $17.25 | $29.76 | 1,700 | — | — |
| 1992-09-01 | $17.25 | $29.76 | 5,800 | — | — |
| 1992-08-31 | $17.25 | $29.76 | 5,500 | — | — |
| 1992-08-28 | $17.38 | $29.98 | 2,600 | — | — |
| 1992-08-27 | $17.50 | $30.19 | 4,100 | — | — |
| 1992-08-26 | $17.50 | $30.19 | 4,000 | — | — |
| 1992-08-25 | $17.38 | $29.98 | 2,300 | — | — |
| 1992-08-24 | $17.25 | $29.76 | 7,300 | — | — |
| 1992-08-21 | $17.13 | $29.54 | 2,900 | — | — |
| 1992-08-20 | $17.38 | $29.98 | 2,100 | — | — |
| 1992-08-19 | $17.38 | $29.98 | 4,400 | — | — |
| 1992-08-18 | $17.75 | $30.62 | 3,400 | — | — |
| 1992-08-17 | $17.50 | $30.19 | 8,000 | — | — |
| 1992-08-14 | $17.63 | $30.41 | 900 | — | — |
| 1992-08-13 | $17.38 | $29.98 | 5,700 | — | — |
| 1992-08-12 | $17.25 | $29.76 | 3,700 | — | — |
| 1992-08-11 | $17.25 | $29.76 | 6,500 | — | — |
| 1992-08-10 | $17.25 | $29.76 | 5,300 | — | — |
| 1992-08-07 | $17.38 | $29.98 | 2,100 | — | — |
| 1992-08-06 | $17.25 | $29.76 | 4,200 | — | — |
| 1992-08-05 | $17.38 | $29.98 | 5,500 | — | — |
| 1992-08-04 | $17.38 | $29.98 | 1,900 | — | — |
| 1992-08-03 | $17.38 | $29.98 | 4,600 | — | — |
| 1992-07-31 | $17.25 | $29.76 | 3,200 | — | — |
| 1992-07-30 | $17.38 | $29.98 | 3,200 | — | — |
| 1992-07-29 | $17.50 | $30.19 | 4,200 | — | — |
| 1992-07-28 | $17.13 | $29.54 | 3,400 | — | — |
| 1992-07-27 | $16.88 | $29.11 | 1,900 | — | — |
| 1992-07-24 | $16.75 | $28.90 | 4,200 | — | — |
| 1992-07-23 | $17.13 | $29.54 | 5,000 | — | — |
| 1992-07-22 | $17.13 | $29.54 | 11,500 | — | — |
| 1992-07-21 | $16.88 | $29.11 | 4,400 | — | — |
| 1992-07-20 | $16.88 | $29.11 | 4,700 | — | — |
| 1992-07-17 | $16.88 | $29.11 | 3,400 | — | — |
| 1992-07-16 | $17.00 | $29.33 | 5,300 | — | — |
| 1992-07-15 | $17.00 | $29.33 | 3,800 | — | — |
| 1992-07-14 | $17.00 | $29.33 | 10,200 | — | — |
| 1992-07-13 | $17.00 | $29.33 | 5,500 | — | — |
| 1992-07-10 | $17.00 | $29.33 | 4,000 | — | — |
| 1992-07-09 | $16.88 | $29.11 | 3,900 | — | — |
| 1992-07-08 | $16.88 | $29.11 | 3,500 | — | — |
| 1992-07-07 | $16.88 | $29.11 | 5,300 | — | — |
| 1992-07-06 | $16.88 | $29.11 | 4,800 | — | — |
| 1992-07-02 | $16.75 | $28.90 | 8,400 | — | — |
| 1992-07-01 | $16.63 | $28.68 | 4,800 | — | — |
| 1992-06-30 | $16.63 | $28.68 | 4,700 | — | — |
| 1992-06-29 | $16.75 | $28.90 | 3,500 | — | — |
| 1992-06-26 | $16.50 | $28.47 | 2,000 | — | — |
| 1992-06-25 | $16.75 | $28.90 | 2,700 | — | — |
| 1992-06-24 | $16.63 | $28.68 | 4,000 | — | — |
| 1992-06-23 | $16.75 | $28.90 | 5,600 | — | — |
| 1992-06-22 | $16.50 | $28.47 | 3,400 | — | — |
| 1992-06-19 | $16.75 | $28.30 | 8,800 | — | — |
| 1992-06-18 | $16.63 | $28.09 | 7,400 | — | — |
| 1992-06-17 | $16.75 | $28.30 | 3,200 | — | — |
| 1992-06-16 | $16.75 | $28.30 | 4,300 | — | — |
| 1992-06-15 | $16.75 | $28.30 | 7,200 | — | — |
| 1992-06-12 | $17.00 | $28.72 | 6,900 | — | — |
| 1992-06-11 | $17.00 | $28.72 | 2,200 | — | — |
| 1992-06-10 | $17.00 | $28.72 | 1,000 | — | — |
| 1992-06-09 | $16.75 | $28.30 | 7,200 | — | — |
| 1992-06-08 | $17.00 | $28.72 | 6,900 | — | — |
| 1992-06-05 | $16.75 | $28.30 | 5,300 | — | — |
| 1992-06-04 | $16.63 | $28.09 | 3,100 | — | — |
| 1992-06-03 | $16.88 | $28.51 | 2,500 | — | — |
| 1992-06-02 | $17.00 | $28.72 | 4,000 | — | — |
| 1992-06-01 | $16.88 | $28.51 | 10,700 | — | — |
| 1992-05-29 | $16.75 | $28.30 | 7,600 | — | — |
| 1992-05-28 | $17.00 | $28.72 | 1,900 | — | — |
| 1992-05-27 | $16.75 | $28.30 | 3,100 | — | — |
| 1992-05-26 | $16.75 | $28.30 | 2,200 | — | — |
| 1992-05-22 | $16.75 | $28.30 | 1,300 | — | — |
| 1992-05-21 | $17.00 | $28.72 | 7,100 | — | — |
| 1992-05-20 | $16.75 | $28.30 | 3,500 | — | — |
| 1992-05-19 | $17.00 | $28.72 | 4,000 | — | — |
| 1992-05-18 | $16.75 | $28.30 | 4,700 | — | — |
| 1992-05-15 | $16.75 | $28.30 | 1,600 | — | — |
| 1992-05-14 | $16.75 | $28.30 | 4,200 | — | — |
| 1992-05-13 | $16.75 | $28.30 | 900 | — | — |
| 1992-05-12 | $16.75 | $28.30 | 5,000 | — | — |
| 1992-05-11 | $16.88 | $28.51 | 7,500 | — | — |
| 1992-05-08 | $16.88 | $28.51 | 4,800 | — | — |
| 1992-05-07 | $16.75 | $28.30 | 7,400 | — | — |
| 1992-05-06 | $16.88 | $28.51 | 3,300 | — | — |
| 1992-05-05 | $16.75 | $28.30 | 2,700 | — | — |
| 1992-05-04 | $16.75 | $28.30 | 5,100 | — | — |
| 1992-05-01 | $16.63 | $28.09 | 8,000 | — | — |
| 1992-04-30 | $16.38 | $27.67 | 5,300 | — | — |
| 1992-04-29 | $16.50 | $27.88 | 3,500 | — | — |
| 1992-04-28 | $16.38 | $27.67 | 3,900 | — | — |
| 1992-04-27 | $16.13 | $27.24 | 4,500 | — | — |
| 1992-04-24 | $16.25 | $27.45 | 23,500 | — | — |
| 1992-04-23 | $16.38 | $27.67 | 1,200 | — | — |
| 1992-04-22 | $16.50 | $27.88 | 1,500 | — | — |
| 1992-04-21 | $16.38 | $27.67 | 3,400 | — | — |
| 1992-04-20 | $16.50 | $27.88 | 5,200 | — | — |
| 1992-04-16 | $16.50 | $27.88 | 4,300 | — | — |
| 1992-04-15 | $16.38 | $27.67 | 5,300 | — | — |
| 1992-04-14 | $16.63 | $28.09 | 1,400 | — | — |
| 1992-04-13 | $16.63 | $28.09 | 4,100 | — | — |
| 1992-04-10 | $16.63 | $28.09 | 5,700 | — | — |
| 1992-04-09 | $16.63 | $28.09 | 3,800 | — | — |
| 1992-04-08 | $16.50 | $27.88 | 8,500 | — | — |
| 1992-04-07 | $16.63 | $28.09 | 10,800 | — | — |
| 1992-04-06 | $16.38 | $27.67 | 3,900 | — | — |
| 1992-04-03 | $16.50 | $27.88 | 2,700 | — | — |
| 1992-04-02 | $16.38 | $27.67 | 6,800 | — | — |
| 1992-04-01 | $16.63 | $28.09 | 7,200 | — | — |
| 1992-03-31 | $16.63 | $28.09 | 2,700 | — | — |
| 1992-03-30 | $16.75 | $28.30 | 4,300 | — | — |
| 1992-03-27 | $16.75 | $28.30 | 1,400 | — | — |
| 1992-03-26 | $16.50 | $27.88 | 1,800 | — | — |
| 1992-03-25 | $16.50 | $27.88 | 4,300 | — | — |
| 1992-03-24 | $16.63 | $28.09 | 8,300 | — | — |
| 1992-03-23 | $16.63 | $28.09 | 12,700 | — | — |
| 1992-03-20 | $16.50 | $27.88 | 4,700 | — | — |
| 1992-03-19 | $16.50 | $27.88 | 6,600 | — | — |
| 1992-03-18 | $16.50 | $27.88 | 3,700 | — | — |
| 1992-03-17 | $16.63 | $28.09 | 3,800 | — | — |
| 1992-03-16 | $16.63 | $28.09 | 7,200 | — | — |
| 1992-03-13 | $17.25 | $28.55 | 3,400 | — | — |
| 1992-03-12 | $17.00 | $28.14 | 4,800 | — | — |
| 1992-03-11 | $16.75 | $27.72 | 1,900 | — | — |
| 1992-03-10 | $16.88 | $27.93 | 4,900 | — | — |
| 1992-03-09 | $17.00 | $28.14 | 8,600 | — | — |
| 1992-03-06 | $17.00 | $28.14 | 1,700 | — | — |
| 1992-03-05 | $17.00 | $28.14 | 4,900 | — | — |
| 1992-03-04 | $16.88 | $27.93 | 7,100 | — | — |
| 1992-03-03 | $17.00 | $28.14 | 3,200 | — | — |
| 1992-03-02 | $16.88 | $27.93 | 10,300 | — | — |
| 1992-02-28 | $16.75 | $27.72 | 10,300 | — | — |
| 1992-02-27 | $16.88 | $27.93 | 900 | — | — |
| 1992-02-26 | $16.88 | $27.93 | 2,700 | — | — |
| 1992-02-25 | $17.00 | $28.14 | 6,700 | — | — |
| 1992-02-24 | $17.38 | $28.76 | 2,700 | — | — |
| 1992-02-21 | $17.13 | $28.35 | 5,500 | — | — |
| 1992-02-20 | $17.13 | $28.35 | 3,500 | — | — |
| 1992-02-19 | $17.13 | $28.35 | 1,300 | — | — |
| 1992-02-18 | $17.13 | $28.35 | 5,100 | — | — |
| 1992-02-14 | $17.13 | $28.35 | 1,800 | — | — |
| 1992-02-13 | $17.00 | $28.14 | 3,800 | — | — |
| 1992-02-12 | $17.00 | $28.14 | 700 | — | — |
| 1992-02-11 | $17.00 | $28.14 | 4,900 | — | — |
| 1992-02-10 | $17.13 | $28.35 | 4,800 | — | — |
| 1992-02-07 | $16.88 | $27.93 | 4,900 | — | — |
| 1992-02-06 | $16.88 | $27.93 | 6,000 | — | — |
| 1992-02-05 | $17.00 | $28.14 | 2,800 | — | — |
| 1992-02-04 | $16.88 | $27.93 | 5,100 | — | — |
| 1992-02-03 | $16.75 | $27.72 | 6,400 | — | — |
| 1992-01-31 | $16.75 | $27.72 | 3,900 | — | — |
| 1992-01-30 | $16.63 | $27.52 | 5,800 | — | — |
| 1992-01-29 | $16.75 | $27.72 | 3,000 | — | — |
| 1992-01-28 | $17.00 | $28.14 | 4,500 | — | — |
| 1992-01-27 | $16.63 | $27.52 | 11,200 | — | — |
| 1992-01-24 | $17.00 | $28.14 | 800 | — | — |
| 1992-01-23 | $17.00 | $28.14 | 3,000 | — | — |
| 1992-01-22 | $17.00 | $28.14 | 3,800 | — | — |
| 1992-01-21 | $16.88 | $27.93 | 8,400 | — | — |
| 1992-01-20 | $16.88 | $27.93 | 8,800 | — | — |
| 1992-01-17 | $17.00 | $28.14 | 14,500 | — | — |
| 1992-01-16 | $16.75 | $27.72 | 11,700 | — | — |
| 1992-01-15 | $17.25 | $28.55 | 3,300 | — | — |
| 1992-01-14 | $17.13 | $28.35 | 9,600 | — | — |
| 1992-01-13 | $17.38 | $28.76 | 5,200 | — | — |
| 1992-01-10 | $17.13 | $28.35 | 3,600 | — | — |
| 1992-01-09 | $17.13 | $28.35 | 4,800 | — | — |
| 1992-01-08 | $17.25 | $28.55 | 7,300 | — | — |
| 1992-01-07 | $17.00 | $28.14 | 12,600 | — | — |
| 1992-01-06 | $16.88 | $27.93 | 4,300 | — | — |
| 1992-01-03 | $16.88 | $27.93 | 5,600 | — | — |
| 1992-01-02 | $17.00 | $28.14 | 13,300 | — | — |