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 | $18.50 | $26.96 | 250,800 | — | — |
| 1992-12-30 | $18.72 | $27.28 | 143,200 | — | — |
| 1992-12-29 | $18.88 | $27.51 | 151,200 | — | — |
| 1992-12-28 | $18.69 | $27.24 | 69,600 | — | — |
| 1992-12-24 | $18.84 | $27.46 | 90,400 | — | — |
| 1992-12-23 | $18.81 | $27.42 | 294,800 | — | — |
| 1992-12-22 | $18.88 | $27.51 | 338,800 | — | — |
| 1992-12-21 | $18.66 | $27.19 | 363,200 | — | — |
| 1992-12-18 | $18.53 | $27.01 | 517,200 | — | — |
| 1992-12-17 | $18.34 | $26.73 | 142,000 | — | — |
| 1992-12-16 | $18.13 | $26.42 | 143,200 | — | — |
| 1992-12-15 | $18.28 | $26.64 | 185,200 | — | — |
| 1992-12-14 | $18.22 | $26.55 | 527,600 | — | — |
| 1992-12-11 | $17.97 | $26.19 | 770,400 | — | — |
| 1992-12-10 | $18.53 | $27.01 | 232,800 | — | — |
| 1992-12-09 | $18.44 | $26.87 | 62,000 | — | — |
| 1992-12-08 | $18.59 | $27.10 | 169,600 | — | — |
| 1992-12-07 | $18.34 | $26.73 | 216,800 | — | — |
| 1992-12-04 | $18.19 | $26.51 | 548,800 | — | — |
| 1992-12-03 | $17.94 | $26.14 | 154,000 | — | — |
| 1992-12-02 | $17.72 | $25.82 | 290,000 | — | — |
| 1992-12-01 | $17.59 | $25.64 | 325,200 | — | — |
| 1992-11-30 | $17.53 | $25.55 | 299,200 | — | — |
| 1992-11-27 | $17.66 | $25.73 | 270,400 | — | — |
| 1992-11-25 | $17.59 | $25.64 | 407,200 | — | — |
| 1992-11-24 | $17.50 | $25.50 | 271,200 | — | — |
| 1992-11-23 | $17.47 | $25.46 | 122,400 | — | — |
| 1992-11-20 | $17.66 | $25.73 | 307,200 | — | — |
| 1992-11-19 | $17.34 | $25.28 | 315,600 | — | — |
| 1992-11-18 | $17.34 | $25.28 | 266,000 | — | — |
| 1992-11-17 | $17.09 | $24.91 | 352,000 | — | — |
| 1992-11-16 | $17.22 | $25.09 | 205,600 | — | — |
| 1992-11-13 | $17.47 | $25.46 | 615,200 | — | — |
| 1992-11-12 | $17.28 | $25.19 | 166,400 | — | — |
| 1992-11-11 | $17.53 | $25.55 | 218,000 | — | — |
| 1992-11-10 | $17.34 | $25.28 | 198,400 | — | — |
| 1992-11-09 | $17.06 | $24.87 | 312,000 | — | — |
| 1992-11-06 | $16.78 | $24.46 | 75,200 | — | — |
| 1992-11-05 | $16.88 | $24.59 | 467,600 | — | — |
| 1992-11-04 | $16.88 | $24.59 | 327,600 | — | — |
| 1992-11-03 | $17.03 | $24.82 | 330,000 | — | — |
| 1992-11-02 | $16.69 | $24.32 | 198,400 | — | — |
| 1992-10-30 | $16.75 | $24.41 | 144,000 | — | — |
| 1992-10-29 | $16.78 | $24.46 | 141,200 | — | — |
| 1992-10-28 | $16.59 | $24.18 | 72,800 | — | — |
| 1992-10-27 | $16.66 | $24.27 | 154,400 | — | — |
| 1992-10-26 | $16.53 | $24.09 | 32,800 | — | — |
| 1992-10-23 | $16.69 | $24.32 | 193,200 | — | — |
| 1992-10-22 | $16.69 | $24.32 | 195,600 | — | — |
| 1992-10-21 | $16.63 | $24.23 | 216,400 | — | — |
| 1992-10-20 | $16.44 | $23.96 | 216,800 | — | — |
| 1992-10-19 | $16.38 | $23.86 | 304,800 | — | — |
| 1992-10-16 | $16.31 | $23.77 | 84,800 | — | — |
| 1992-10-15 | $16.22 | $23.64 | 183,200 | — | — |
| 1992-10-14 | $16.19 | $23.59 | 82,000 | — | — |
| 1992-10-13 | $16.19 | $23.59 | 183,200 | — | — |
| 1992-10-12 | $16.09 | $23.45 | 57,600 | — | — |
| 1992-10-09 | $15.97 | $23.27 | 223,200 | — | — |
| 1992-10-08 | $16.00 | $23.32 | 525,200 | — | — |
| 1992-10-07 | $16.00 | $23.32 | 509,200 | — | — |
| 1992-10-06 | $16.09 | $23.45 | 396,000 | — | — |
| 1992-10-05 | $16.22 | $23.64 | 437,200 | — | — |
| 1992-10-02 | $16.66 | $24.01 | 215,600 | — | — |
| 1992-10-01 | $16.88 | $24.32 | 390,800 | — | — |
| 1992-09-30 | $16.69 | $24.05 | 94,800 | — | — |
| 1992-09-29 | $16.53 | $23.83 | 161,600 | — | — |
| 1992-09-28 | $16.63 | $23.96 | 343,600 | — | — |
| 1992-09-25 | $16.63 | $23.96 | 1,294,800 | — | — |
| 1992-09-24 | $16.66 | $24.01 | 429,600 | — | — |
| 1992-09-23 | $16.28 | $23.47 | 172,800 | — | — |
| 1992-09-22 | $16.34 | $23.56 | 719,600 | — | — |
| 1992-09-21 | $16.41 | $23.65 | 400,000 | — | — |
| 1992-09-18 | $16.44 | $23.69 | 377,600 | — | — |
| 1992-09-17 | $16.34 | $23.56 | 235,200 | — | — |
| 1992-09-16 | $16.28 | $23.47 | 254,400 | — | — |
| 1992-09-15 | $16.00 | $23.06 | 726,800 | — | — |
| 1992-09-14 | $15.97 | $23.02 | 671,200 | — | — |
| 1992-09-11 | $15.94 | $22.97 | 319,200 | — | — |
| 1992-09-10 | $15.66 | $22.57 | 120,000 | — | — |
| 1992-09-09 | $15.56 | $22.43 | 485,200 | — | — |
| 1992-09-08 | $15.38 | $22.16 | 168,000 | — | — |
| 1992-09-04 | $15.31 | $22.07 | 117,600 | — | — |
| 1992-09-03 | $15.34 | $22.12 | 198,000 | — | — |
| 1992-09-02 | $15.44 | $22.25 | 141,600 | — | — |
| 1992-09-01 | $15.47 | $22.30 | 84,000 | — | — |
| 1992-08-31 | $15.47 | $22.30 | 172,000 | — | — |
| 1992-08-28 | $15.53 | $22.39 | 882,000 | — | — |
| 1992-08-27 | $15.50 | $22.34 | 251,200 | — | — |
| 1992-08-26 | $15.66 | $22.57 | 186,800 | — | — |
| 1992-08-25 | $15.69 | $22.61 | 448,400 | — | — |
| 1992-08-24 | $15.75 | $22.70 | 471,200 | — | — |
| 1992-08-21 | $15.78 | $22.75 | 210,800 | — | — |
| 1992-08-20 | $15.75 | $22.70 | 629,600 | — | — |
| 1992-08-19 | $15.59 | $22.48 | 159,200 | — | — |
| 1992-08-18 | $15.66 | $22.57 | 98,000 | — | — |
| 1992-08-17 | $15.63 | $22.52 | 66,400 | — | — |
| 1992-08-14 | $15.78 | $22.75 | 101,200 | — | — |
| 1992-08-13 | $15.66 | $22.57 | 66,000 | — | — |
| 1992-08-12 | $15.81 | $22.79 | 140,000 | — | — |
| 1992-08-11 | $15.81 | $22.79 | 124,800 | — | — |
| 1992-08-10 | $15.59 | $22.48 | 350,800 | — | — |
| 1992-08-07 | $15.78 | $22.75 | 516,800 | — | — |
| 1992-08-06 | $16.09 | $23.20 | 603,200 | — | — |
| 1992-08-05 | $16.22 | $23.38 | 444,800 | — | — |
| 1992-08-04 | $16.44 | $23.69 | 402,800 | — | — |
| 1992-08-03 | $16.38 | $23.60 | 378,400 | — | — |
| 1992-07-31 | $16.16 | $23.29 | 110,400 | — | — |
| 1992-07-30 | $16.25 | $23.42 | 192,800 | — | — |
| 1992-07-29 | $16.03 | $23.11 | 212,800 | — | — |
| 1992-07-28 | $15.97 | $23.02 | 174,800 | — | — |
| 1992-07-27 | $15.94 | $22.97 | 176,000 | — | — |
| 1992-07-24 | $15.78 | $22.75 | 76,400 | — | — |
| 1992-07-23 | $15.97 | $23.02 | 246,000 | — | — |
| 1992-07-22 | $15.84 | $22.84 | 146,400 | — | — |
| 1992-07-21 | $15.75 | $22.70 | 194,400 | — | — |
| 1992-07-20 | $15.72 | $22.66 | 168,400 | — | — |
| 1992-07-17 | $15.78 | $22.75 | 206,800 | — | — |
| 1992-07-16 | $15.75 | $22.70 | 263,600 | — | — |
| 1992-07-15 | $15.84 | $22.84 | 290,000 | — | — |
| 1992-07-14 | $15.69 | $22.61 | 210,000 | — | — |
| 1992-07-13 | $15.75 | $22.70 | 448,400 | — | — |
| 1992-07-10 | $15.91 | $22.93 | 334,400 | — | — |
| 1992-07-09 | $15.78 | $22.75 | 249,600 | — | — |
| 1992-07-08 | $15.63 | $22.52 | 210,400 | — | — |
| 1992-07-07 | $15.47 | $22.30 | 296,800 | — | — |
| 1992-07-06 | $15.47 | $22.30 | 262,400 | — | — |
| 1992-07-02 | $15.38 | $21.90 | 154,000 | — | — |
| 1992-07-01 | $15.41 | $21.94 | 254,400 | — | — |
| 1992-06-30 | $15.38 | $21.90 | 196,000 | — | — |
| 1992-06-29 | $15.38 | $21.90 | 151,200 | — | — |
| 1992-06-26 | $15.28 | $21.77 | 356,000 | — | — |
| 1992-06-25 | $15.44 | $21.99 | 319,600 | — | — |
| 1992-06-24 | $15.31 | $21.81 | 649,200 | — | — |
| 1992-06-23 | $15.34 | $21.85 | 277,200 | — | — |
| 1992-06-22 | $15.09 | $21.50 | 298,000 | — | — |
| 1992-06-19 | $14.88 | $21.19 | 288,800 | — | — |
| 1992-06-18 | $14.81 | $21.10 | 264,000 | — | — |
| 1992-06-17 | $14.69 | $20.92 | 323,200 | — | — |
| 1992-06-16 | $14.91 | $21.23 | 296,800 | — | — |
| 1992-06-15 | $14.94 | $21.28 | 290,800 | — | — |
| 1992-06-12 | $15.06 | $21.45 | 160,000 | — | — |
| 1992-06-11 | $15.19 | $21.63 | 418,400 | — | — |
| 1992-06-10 | $15.13 | $21.54 | 464,800 | — | — |
| 1992-06-09 | $14.97 | $21.32 | 472,800 | — | — |
| 1992-06-08 | $14.84 | $21.14 | 209,200 | — | — |
| 1992-06-05 | $14.78 | $21.05 | 75,600 | — | — |
| 1992-06-04 | $14.53 | $20.70 | 157,200 | — | — |
| 1992-06-03 | $14.66 | $20.88 | 240,000 | — | — |
| 1992-06-02 | $14.75 | $21.01 | 368,400 | — | — |
| 1992-06-01 | $14.50 | $20.65 | 138,400 | — | — |
| 1992-05-29 | $14.38 | $20.47 | 428,800 | — | — |
| 1992-05-28 | $14.50 | $20.65 | 154,800 | — | — |
| 1992-05-27 | $14.34 | $20.43 | 234,400 | — | — |
| 1992-05-26 | $14.38 | $20.47 | 522,400 | — | — |
| 1992-05-22 | $14.31 | $20.39 | 192,800 | — | — |
| 1992-05-21 | $14.31 | $20.39 | 455,200 | — | — |
| 1992-05-20 | $14.56 | $20.74 | 564,400 | — | — |
| 1992-05-19 | $14.75 | $21.01 | 676,800 | — | — |
| 1992-05-18 | $14.50 | $20.65 | 466,000 | — | — |
| 1992-05-15 | $13.88 | $19.76 | 715,600 | — | — |
| 1992-05-14 | $13.78 | $19.63 | 669,600 | — | — |
| 1992-05-13 | $13.81 | $19.67 | 1,224,400 | — | — |
| 1992-05-12 | $13.94 | $19.85 | 254,800 | — | — |
| 1992-05-11 | $13.81 | $19.67 | 337,600 | — | — |
| 1992-05-08 | $13.72 | $19.54 | 265,200 | — | — |
| 1992-05-07 | $13.72 | $19.54 | 484,000 | — | — |
| 1992-05-06 | $13.59 | $19.36 | 273,600 | — | — |
| 1992-05-05 | $13.50 | $19.23 | 354,400 | — | — |
| 1992-05-04 | $13.53 | $19.27 | 393,200 | — | — |
| 1992-05-01 | $13.13 | $18.69 | 229,200 | — | — |
| 1992-04-30 | $13.28 | $18.92 | 274,000 | — | — |
| 1992-04-29 | $13.31 | $18.96 | 419,600 | — | — |
| 1992-04-28 | $13.03 | $18.56 | 404,000 | — | — |
| 1992-04-27 | $12.78 | $18.20 | 230,800 | — | — |
| 1992-04-24 | $12.63 | $17.98 | 149,200 | — | — |
| 1992-04-23 | $12.91 | $18.38 | 176,400 | — | — |
| 1992-04-22 | $13.03 | $18.56 | 161,200 | — | — |
| 1992-04-21 | $13.16 | $18.74 | 627,200 | — | — |
| 1992-04-20 | $13.31 | $18.96 | 193,200 | — | — |
| 1992-04-16 | $13.63 | $19.41 | 183,200 | — | — |
| 1992-04-15 | $13.78 | $19.63 | 132,800 | — | — |
| 1992-04-14 | $13.72 | $19.54 | 224,000 | — | — |
| 1992-04-13 | $13.47 | $19.18 | 148,000 | — | — |
| 1992-04-10 | $13.63 | $19.41 | 336,400 | — | — |
| 1992-04-09 | $13.44 | $19.14 | 125,200 | — | — |
| 1992-04-08 | $13.34 | $19.01 | 293,600 | — | — |
| 1992-04-07 | $13.38 | $19.05 | 234,000 | — | — |
| 1992-04-06 | $13.56 | $19.32 | 308,800 | — | — |
| 1992-04-03 | $13.81 | $19.41 | 406,800 | — | — |
| 1992-04-02 | $14.13 | $19.85 | 100,800 | — | — |
| 1992-04-01 | $14.13 | $19.85 | 195,600 | — | — |
| 1992-03-31 | $14.03 | $19.72 | 337,200 | — | — |
| 1992-03-30 | $14.19 | $19.94 | 816,800 | — | — |
| 1992-03-27 | $14.03 | $19.72 | 132,000 | — | — |
| 1992-03-26 | $14.19 | $19.94 | 331,200 | — | — |
| 1992-03-25 | $14.13 | $19.85 | 269,200 | — | — |
| 1992-03-24 | $14.03 | $19.72 | 174,400 | — | — |
| 1992-03-23 | $14.03 | $19.72 | 42,800 | — | — |
| 1992-03-20 | $14.19 | $19.94 | 401,200 | — | — |
| 1992-03-19 | $14.03 | $19.72 | 565,600 | — | — |
| 1992-03-18 | $14.03 | $19.72 | 364,800 | — | — |
| 1992-03-17 | $14.19 | $19.94 | 258,800 | — | — |
| 1992-03-16 | $14.13 | $19.85 | 346,800 | — | — |
| 1992-03-13 | $14.22 | $19.98 | 286,400 | — | — |
| 1992-03-12 | $14.19 | $19.94 | 593,600 | — | — |
| 1992-03-11 | $14.09 | $19.81 | 926,400 | — | — |
| 1992-03-10 | $14.06 | $19.76 | 365,600 | — | — |
| 1992-03-09 | $14.06 | $19.76 | 68,000 | — | — |
| 1992-03-06 | $14.03 | $19.72 | 85,600 | — | — |
| 1992-03-05 | $14.06 | $19.76 | 133,600 | — | — |
| 1992-03-04 | $14.03 | $19.72 | 291,600 | — | — |
| 1992-03-03 | $14.00 | $19.68 | 380,000 | — | — |
| 1992-03-02 | $14.03 | $19.72 | 818,000 | — | — |
| 1992-02-28 | $14.06 | $19.76 | 650,000 | — | — |
| 1992-02-27 | $14.13 | $19.85 | 134,800 | — | — |
| 1992-02-26 | $14.19 | $19.94 | 134,000 | — | — |
| 1992-02-25 | $14.13 | $19.85 | 188,800 | — | — |
| 1992-02-24 | $14.00 | $19.68 | 186,000 | — | — |
| 1992-02-21 | $13.97 | $19.63 | 204,800 | — | — |
| 1992-02-20 | $14.03 | $19.72 | 110,000 | — | — |
| 1992-02-19 | $14.13 | $19.85 | 332,400 | — | — |
| 1992-02-18 | $13.84 | $19.46 | 260,000 | — | — |
| 1992-02-14 | $14.22 | $19.98 | 223,200 | — | — |
| 1992-02-13 | $14.38 | $20.20 | 288,400 | — | — |
| 1992-02-12 | $14.13 | $19.85 | 243,200 | — | — |
| 1992-02-11 | $14.13 | $19.85 | 258,000 | — | — |
| 1992-02-10 | $14.16 | $19.90 | 238,800 | — | — |
| 1992-02-07 | $14.06 | $19.76 | 278,800 | — | — |
| 1992-02-06 | $14.19 | $19.94 | 380,800 | — | — |
| 1992-02-05 | $14.38 | $20.20 | 172,400 | — | — |
| 1992-02-04 | $14.50 | $20.38 | 233,600 | — | — |
| 1992-02-03 | $14.31 | $20.12 | 198,800 | — | — |
| 1992-01-31 | $14.41 | $20.25 | 441,200 | — | — |
| 1992-01-30 | $14.56 | $20.47 | 88,400 | — | — |
| 1992-01-29 | $14.47 | $20.34 | 153,600 | — | — |
| 1992-01-28 | $14.75 | $20.73 | 454,400 | — | — |
| 1992-01-27 | $14.56 | $20.47 | 415,200 | — | — |
| 1992-01-24 | $14.72 | $20.69 | 510,000 | — | — |
| 1992-01-23 | $15.00 | $21.08 | 654,000 | — | — |
| 1992-01-22 | $15.09 | $21.21 | 444,400 | — | — |
| 1992-01-21 | $14.94 | $20.99 | 287,200 | — | — |
| 1992-01-20 | $14.94 | $20.99 | 320,800 | — | — |
| 1992-01-17 | $14.91 | $20.95 | 411,200 | — | — |
| 1992-01-16 | $14.88 | $20.91 | 266,000 | — | — |
| 1992-01-15 | $14.69 | $20.64 | 206,000 | — | — |
| 1992-01-14 | $14.69 | $20.64 | 708,000 | — | — |
| 1992-01-13 | $14.38 | $20.20 | 220,800 | — | — |
| 1992-01-10 | $14.47 | $20.34 | 400,800 | — | — |
| 1992-01-09 | $14.47 | $20.34 | 632,400 | — | — |
| 1992-01-08 | $14.09 | $19.81 | 436,800 | — | — |
| 1992-01-07 | $14.06 | $19.76 | 496,000 | — | — |
| 1992-01-06 | $13.47 | $18.93 | 194,000 | — | — |
| 1992-01-03 | $13.78 | $19.11 | 561,600 | — | — |
| 1992-01-02 | $13.50 | $18.72 | 220,000 | — | — |