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
- 1970-01-02 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 | $17.33 | $23.27 | 223,962 | — | — |
| 1992-12-30 | $17.10 | $22.96 | 359,904 | — | — |
| 1992-12-29 | $17.37 | $23.32 | 179,300 | — | — |
| 1992-12-28 | $17.45 | $23.43 | 215,486 | — | — |
| 1992-12-24 | $17.45 | $23.43 | 126,814 | — | — |
| 1992-12-23 | $17.60 | $23.63 | 596,906 | — | — |
| 1992-12-22 | $17.29 | $23.22 | 294,052 | — | — |
| 1992-12-21 | $17.14 | $23.02 | 599,840 | — | — |
| 1992-12-18 | $16.68 | $22.40 | 559,416 | — | — |
| 1992-12-17 | $16.68 | $22.40 | 556,808 | — | — |
| 1992-12-16 | $16.41 | $22.04 | 566,588 | — | — |
| 1992-12-15 | $16.30 | $21.88 | 494,542 | — | — |
| 1992-12-14 | $16.49 | $22.14 | 662,432 | — | — |
| 1992-12-11 | $16.79 | $22.55 | 433,906 | — | — |
| 1992-12-10 | $16.87 | $22.66 | 1,489,820 | — | — |
| 1992-12-09 | $17.10 | $22.96 | 2,493,248 | — | — |
| 1992-12-08 | $16.03 | $21.52 | 505,300 | — | — |
| 1992-12-07 | $15.87 | $21.32 | 293,726 | — | — |
| 1992-12-04 | $15.91 | $21.37 | 411,412 | — | — |
| 1992-12-03 | $15.87 | $21.32 | 599,514 | — | — |
| 1992-12-02 | $15.95 | $21.42 | 502,366 | — | — |
| 1992-12-01 | $15.76 | $21.16 | 537,574 | — | — |
| 1992-11-30 | $15.30 | $20.54 | 327,304 | — | — |
| 1992-11-27 | $15.26 | $20.49 | 174,084 | — | — |
| 1992-11-25 | $15.34 | $20.60 | 280,686 | — | — |
| 1992-11-24 | $15.22 | $20.44 | 590,060 | — | — |
| 1992-11-23 | $15.34 | $20.60 | 775,228 | — | — |
| 1992-11-20 | $14.92 | $20.03 | 384,028 | — | — |
| 1992-11-19 | $14.72 | $19.77 | 388,918 | — | — |
| 1992-11-18 | $14.57 | $19.57 | 311,004 | — | — |
| 1992-11-17 | $14.11 | $18.95 | 235,372 | — | — |
| 1992-11-16 | $14.42 | $19.14 | 70,090 | — | — |
| 1992-11-13 | $14.49 | $19.24 | 512,146 | — | — |
| 1992-11-12 | $14.34 | $19.04 | 155,502 | — | — |
| 1992-11-11 | $14.19 | $18.84 | 103,016 | — | — |
| 1992-11-10 | $14.30 | $18.99 | 107,580 | — | — |
| 1992-11-09 | $14.34 | $19.04 | 104,646 | — | — |
| 1992-11-06 | $14.26 | $18.94 | 173,758 | — | — |
| 1992-11-05 | $14.26 | $18.94 | 102,690 | — | — |
| 1992-11-04 | $14.23 | $18.89 | 700,248 | — | — |
| 1992-11-03 | $14.26 | $18.94 | 402,936 | — | — |
| 1992-11-02 | $14.26 | $18.94 | 485,740 | — | — |
| 1992-10-30 | $14.11 | $18.73 | 561,372 | — | — |
| 1992-10-29 | $14.15 | $18.79 | 175,062 | — | — |
| 1992-10-28 | $14.07 | $18.68 | 237,002 | — | — |
| 1992-10-27 | $14.00 | $18.58 | 419,888 | — | — |
| 1992-10-26 | $14.00 | $18.58 | 889,980 | — | — |
| 1992-10-23 | $14.00 | $18.58 | 152,568 | — | — |
| 1992-10-22 | $13.80 | $18.33 | 439,448 | — | — |
| 1992-10-21 | $13.77 | $18.28 | 498,128 | — | — |
| 1992-10-20 | $13.77 | $18.28 | 1,144,586 | — | — |
| 1992-10-19 | $14.19 | $18.84 | 782,074 | — | — |
| 1992-10-16 | $14.49 | $19.24 | 533,988 | — | — |
| 1992-10-15 | $14.34 | $19.04 | 182,234 | — | — |
| 1992-10-14 | $14.38 | $19.09 | 137,246 | — | — |
| 1992-10-13 | $14.34 | $19.04 | 228,200 | — | — |
| 1992-10-12 | $14.49 | $19.24 | 75,632 | — | — |
| 1992-10-09 | $14.26 | $18.94 | 144,418 | — | — |
| 1992-10-08 | $14.34 | $19.04 | 181,256 | — | — |
| 1992-10-07 | $14.34 | $19.04 | 160,066 | — | — |
| 1992-10-06 | $14.30 | $18.99 | 98,778 | — | — |
| 1992-10-05 | $14.38 | $19.09 | 324,044 | — | — |
| 1992-10-02 | $14.46 | $19.19 | 123,880 | — | — |
| 1992-10-01 | $14.61 | $19.40 | 109,536 | — | — |
| 1992-09-30 | $14.61 | $19.40 | 159,088 | — | — |
| 1992-09-29 | $14.46 | $19.19 | 136,920 | — | — |
| 1992-09-28 | $14.57 | $19.35 | 251,998 | — | — |
| 1992-09-25 | $14.42 | $19.14 | 193,970 | — | — |
| 1992-09-24 | $14.42 | $19.14 | 197,556 | — | — |
| 1992-09-23 | $14.30 | $18.99 | 287,206 | — | — |
| 1992-09-22 | $14.03 | $18.63 | 269,928 | — | — |
| 1992-09-21 | $14.46 | $19.19 | 140,180 | — | — |
| 1992-09-18 | $14.53 | $19.29 | 344,256 | — | — |
| 1992-09-17 | $14.53 | $19.29 | 257,214 | — | — |
| 1992-09-16 | $14.69 | $19.50 | 191,036 | — | — |
| 1992-09-15 | $14.72 | $19.55 | 261,778 | — | — |
| 1992-09-14 | $14.84 | $19.70 | 527,468 | — | — |
| 1992-09-11 | $14.84 | $19.70 | 262,104 | — | — |
| 1992-09-10 | $14.69 | $19.50 | 253,628 | — | — |
| 1992-09-09 | $14.69 | $19.50 | 163,000 | — | — |
| 1992-09-08 | $14.61 | $19.40 | 520,622 | — | — |
| 1992-09-04 | $14.34 | $19.04 | 300,246 | — | — |
| 1992-09-03 | $14.38 | $19.09 | 214,182 | — | — |
| 1992-09-02 | $14.57 | $19.35 | 243,522 | — | — |
| 1992-09-01 | $14.61 | $19.40 | 180,930 | — | — |
| 1992-08-31 | $14.38 | $19.09 | 371,640 | — | — |
| 1992-08-28 | $14.34 | $19.04 | 456,074 | — | — |
| 1992-08-27 | $14.34 | $19.04 | 467,158 | — | — |
| 1992-08-26 | $14.38 | $19.09 | 228,200 | — | — |
| 1992-08-25 | $14.34 | $19.04 | 108,884 | — | — |
| 1992-08-24 | $14.72 | $19.55 | 442,056 | — | — |
| 1992-08-21 | $14.72 | $19.55 | 518,340 | — | — |
| 1992-08-20 | $14.72 | $19.55 | 116,382 | — | — |
| 1992-08-19 | $14.69 | $19.50 | 241,892 | — | — |
| 1992-08-18 | $14.76 | $19.60 | 424,778 | — | — |
| 1992-08-17 | $14.84 | $19.49 | 244,826 | — | — |
| 1992-08-14 | $14.57 | $19.13 | 206,032 | — | — |
| 1992-08-13 | $14.46 | $18.98 | 146,700 | — | — |
| 1992-08-12 | $14.53 | $19.08 | 129,096 | — | — |
| 1992-08-11 | $14.65 | $19.23 | 262,104 | — | — |
| 1992-08-10 | $14.61 | $19.18 | 203,750 | — | — |
| 1992-08-07 | $14.49 | $19.03 | 169,520 | — | — |
| 1992-08-06 | $14.72 | $19.34 | 131,378 | — | — |
| 1992-08-05 | $14.69 | $19.28 | 200,490 | — | — |
| 1992-08-04 | $14.92 | $19.59 | 413,694 | — | — |
| 1992-08-03 | $14.92 | $19.59 | 318,828 | — | — |
| 1992-07-31 | $14.57 | $19.13 | 231,786 | — | — |
| 1992-07-30 | $14.53 | $19.08 | 242,544 | — | — |
| 1992-07-29 | $14.30 | $18.78 | 476,938 | — | — |
| 1992-07-28 | $14.26 | $18.73 | 185,168 | — | — |
| 1992-07-27 | $14.07 | $18.48 | 150,938 | — | — |
| 1992-07-24 | $14.07 | $18.48 | 569,522 | — | — |
| 1992-07-23 | $14.19 | $18.63 | 740,346 | — | — |
| 1992-07-22 | $13.88 | $18.23 | 290,466 | — | — |
| 1992-07-21 | $13.84 | $18.18 | 255,910 | — | — |
| 1992-07-20 | $13.73 | $18.03 | 277,426 | — | — |
| 1992-07-17 | $13.77 | $18.08 | 265,690 | — | — |
| 1992-07-16 | $13.77 | $18.08 | 266,342 | — | — |
| 1992-07-15 | $13.61 | $17.87 | 310,678 | — | — |
| 1992-07-14 | $13.65 | $17.93 | 547,028 | — | — |
| 1992-07-13 | $13.31 | $17.47 | 87,368 | — | — |
| 1992-07-10 | $13.31 | $17.47 | 240,262 | — | — |
| 1992-07-09 | $13.42 | $17.62 | 58,680 | — | — |
| 1992-07-08 | $13.38 | $17.57 | 245,804 | — | — |
| 1992-07-07 | $13.31 | $17.47 | 126,814 | — | — |
| 1992-07-06 | $13.46 | $17.67 | 181,582 | — | — |
| 1992-07-02 | $13.50 | $17.72 | 164,956 | — | — |
| 1992-07-01 | $13.65 | $17.93 | 169,846 | — | — |
| 1992-06-30 | $13.54 | $17.77 | 121,272 | — | — |
| 1992-06-29 | $13.65 | $17.93 | 136,594 | — | — |
| 1992-06-26 | $13.46 | $17.67 | 361,534 | — | — |
| 1992-06-25 | $13.00 | $17.07 | 461,290 | — | — |
| 1992-06-24 | $13.11 | $17.22 | 192,992 | — | — |
| 1992-06-23 | $13.50 | $17.72 | 97,148 | — | — |
| 1992-06-22 | $13.38 | $17.57 | 138,550 | — | — |
| 1992-06-19 | $13.50 | $17.72 | 431,298 | — | — |
| 1992-06-18 | $13.57 | $17.82 | 94,214 | — | — |
| 1992-06-17 | $13.69 | $17.98 | 206,684 | — | — |
| 1992-06-16 | $13.61 | $17.87 | 173,758 | — | — |
| 1992-06-15 | $13.77 | $18.08 | 255,910 | — | — |
| 1992-06-12 | $13.77 | $18.08 | 125,184 | — | — |
| 1992-06-11 | $13.84 | $18.18 | 164,304 | — | — |
| 1992-06-10 | $13.88 | $18.23 | 158,110 | — | — |
| 1992-06-09 | $13.92 | $18.28 | 63,570 | — | — |
| 1992-06-08 | $13.84 | $18.18 | 98,452 | — | — |
| 1992-06-05 | $13.80 | $18.13 | 174,736 | — | — |
| 1992-06-04 | $13.77 | $18.08 | 231,786 | — | — |
| 1992-06-03 | $13.80 | $18.13 | 293,400 | — | — |
| 1992-06-02 | $13.80 | $18.13 | 188,754 | — | — |
| 1992-06-01 | $13.73 | $18.03 | 238,958 | — | — |
| 1992-05-29 | $13.73 | $18.03 | 117,686 | — | — |
| 1992-05-28 | $13.80 | $18.13 | 90,302 | — | — |
| 1992-05-27 | $13.61 | $17.87 | 60,962 | — | — |
| 1992-05-26 | $13.50 | $17.72 | 165,934 | — | — |
| 1992-05-22 | $13.57 | $17.82 | 246,456 | — | — |
| 1992-05-21 | $13.54 | $17.77 | 248,412 | — | — |
| 1992-05-20 | $13.57 | $17.82 | 424,126 | — | — |
| 1992-05-19 | $13.54 | $17.77 | 144,092 | — | — |
| 1992-05-18 | $13.61 | $17.87 | 281,012 | — | — |
| 1992-05-15 | $13.57 | $17.82 | 263,408 | — | — |
| 1992-05-14 | $13.65 | $17.93 | 287,206 | — | — |
| 1992-05-13 | $13.73 | $18.03 | 87,042 | — | — |
| 1992-05-12 | $13.69 | $17.98 | 268,298 | — | — |
| 1992-05-11 | $14.03 | $18.22 | 552,570 | — | — |
| 1992-05-08 | $14.00 | $18.17 | 234,068 | — | — |
| 1992-05-07 | $14.00 | $18.17 | 604,404 | — | — |
| 1992-05-06 | $14.00 | $18.17 | 224,940 | — | — |
| 1992-05-05 | $14.15 | $18.36 | 280,034 | — | — |
| 1992-05-04 | $14.26 | $18.51 | 224,940 | — | — |
| 1992-05-01 | $14.23 | $18.46 | 149,308 | — | — |
| 1992-04-30 | $14.26 | $18.51 | 393,482 | — | — |
| 1992-04-29 | $14.23 | $18.46 | 219,072 | — | — |
| 1992-04-28 | $14.19 | $18.41 | 238,958 | — | — |
| 1992-04-27 | $14.15 | $18.36 | 91,932 | — | — |
| 1992-04-24 | $14.23 | $18.46 | 261,778 | — | — |
| 1992-04-23 | $14.23 | $18.46 | 374,248 | — | — |
| 1992-04-22 | $14.19 | $18.41 | 140,506 | — | — |
| 1992-04-21 | $14.03 | $18.22 | 304,810 | — | — |
| 1992-04-20 | $14.30 | $18.56 | 312,634 | — | — |
| 1992-04-16 | $14.42 | $18.71 | 589,734 | — | — |
| 1992-04-15 | $13.88 | $18.02 | 370,336 | — | — |
| 1992-04-14 | $13.96 | $18.12 | 188,428 | — | — |
| 1992-04-13 | $13.96 | $18.12 | 65,526 | — | — |
| 1992-04-10 | $13.84 | $17.97 | 252,976 | — | — |
| 1992-04-09 | $13.50 | $17.52 | 479,872 | — | — |
| 1992-04-08 | $13.54 | $17.57 | 258,192 | — | — |
| 1992-04-07 | $13.88 | $18.02 | 134,312 | — | — |
| 1992-04-06 | $13.84 | $17.97 | 283,620 | — | — |
| 1992-04-03 | $13.80 | $17.92 | 116,708 | — | — |
| 1992-04-02 | $13.65 | $17.72 | 207,010 | — | — |
| 1992-04-01 | $13.80 | $17.92 | 300,246 | — | — |
| 1992-03-31 | $13.84 | $17.97 | 325,022 | — | — |
| 1992-03-30 | $13.80 | $17.92 | 215,486 | — | — |
| 1992-03-27 | $13.88 | $18.02 | 115,730 | — | — |
| 1992-03-26 | $13.80 | $17.92 | 131,052 | — | — |
| 1992-03-25 | $13.88 | $18.02 | 544,094 | — | — |
| 1992-03-24 | $13.96 | $18.12 | 432,928 | — | — |
| 1992-03-23 | $13.88 | $18.02 | 245,152 | — | — |
| 1992-03-20 | $13.80 | $17.92 | 318,176 | — | — |
| 1992-03-19 | $13.84 | $17.97 | 283,946 | — | — |
| 1992-03-18 | $13.92 | $18.07 | 270,906 | — | — |
| 1992-03-17 | $14.00 | $18.17 | 341,648 | — | — |
| 1992-03-16 | $13.96 | $18.12 | 318,502 | — | — |
| 1992-03-13 | $13.92 | $18.07 | 349,798 | — | — |
| 1992-03-12 | $13.80 | $17.92 | 912,474 | — | — |
| 1992-03-11 | $13.84 | $17.97 | 336,758 | — | — |
| 1992-03-10 | $13.84 | $17.97 | 235,372 | — | — |
| 1992-03-09 | $13.84 | $17.97 | 155,828 | — | — |
| 1992-03-06 | $13.88 | $18.02 | 394,786 | — | — |
| 1992-03-05 | $13.77 | $17.87 | 455,096 | — | — |
| 1992-03-04 | $13.80 | $17.92 | 517,036 | — | — |
| 1992-03-03 | $13.54 | $17.57 | 487,370 | — | — |
| 1992-03-02 | $13.50 | $17.52 | 587,452 | — | — |
| 1992-02-28 | $13.46 | $17.47 | 765,448 | — | — |
| 1992-02-27 | $13.38 | $17.37 | 359,578 | — | — |
| 1992-02-26 | $13.34 | $17.32 | 296,334 | — | — |
| 1992-02-25 | $13.42 | $17.42 | 337,736 | — | — |
| 1992-02-24 | $13.77 | $17.87 | 1,408,972 | — | — |
| 1992-02-21 | $13.73 | $17.82 | 789,572 | — | — |
| 1992-02-20 | $13.84 | $17.97 | 724,372 | — | — |
| 1992-02-19 | $13.80 | $17.92 | 814,348 | — | — |
| 1992-02-18 | $13.65 | $17.72 | 398,698 | — | — |
| 1992-02-14 | $13.46 | $17.47 | 319,806 | — | — |
| 1992-02-13 | $13.23 | $17.17 | 370,662 | — | — |
| 1992-02-12 | $13.27 | $17.22 | 580,932 | — | — |
| 1992-02-11 | $13.34 | $17.32 | 409,130 | — | — |
| 1992-02-10 | $13.54 | $17.57 | 1,075,148 | — | — |
| 1992-02-07 | $13.46 | $17.27 | 998,864 | — | — |
| 1992-02-06 | $12.88 | $16.53 | 310,352 | — | — |
| 1992-02-05 | $13.04 | $16.73 | 457,052 | — | — |
| 1992-02-04 | $13.11 | $16.83 | 962,678 | — | — |
| 1992-02-03 | $12.73 | $16.33 | 450,858 | — | — |
| 1992-01-31 | $12.73 | $16.33 | 627,224 | — | — |
| 1992-01-30 | $12.73 | $16.33 | 847,600 | — | — |
| 1992-01-29 | $12.27 | $15.74 | 1,164,472 | — | — |
| 1992-01-28 | $12.81 | $16.43 | 1,273,356 | — | — |
| 1992-01-27 | $12.81 | $16.43 | 508,560 | — | — |
| 1992-01-24 | $12.81 | $16.43 | 688,512 | — | — |
| 1992-01-23 | $13.27 | $17.02 | 1,087,862 | — | — |
| 1992-01-22 | $13.50 | $17.32 | 956,484 | — | — |
| 1992-01-21 | $13.34 | $17.12 | 664,714 | — | — |
| 1992-01-20 | $13.50 | $17.32 | 483,784 | — | — |
| 1992-01-17 | $13.61 | $17.47 | 1,266,184 | — | — |
| 1992-01-16 | $13.46 | $17.27 | 503,018 | — | — |
| 1992-01-15 | $13.46 | $17.27 | 1,035,702 | — | — |
| 1992-01-14 | $13.50 | $17.32 | 758,928 | — | — |
| 1992-01-13 | $13.50 | $17.32 | 401,306 | — | — |
| 1992-01-10 | $13.27 | $17.02 | 1,346,706 | — | — |
| 1992-01-09 | $13.11 | $16.83 | 954,202 | — | — |
| 1992-01-08 | $13.00 | $16.68 | 884,438 | — | — |
| 1992-01-07 | $13.04 | $16.73 | 773,924 | — | — |
| 1992-01-06 | $13.38 | $17.17 | 322,414 | — | — |
| 1992-01-03 | $13.88 | $17.81 | 561,698 | — | — |
| 1992-01-02 | $13.50 | $17.32 | 389,896 | — | — |