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
- 1988-10-05 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 | $14.84 | 24,600 | — | — |
| 1992-12-30 | $14.38 | $14.71 | 65,000 | — | — |
| 1992-12-29 | $14.25 | $14.58 | 37,100 | — | — |
| 1992-12-28 | $14.38 | $14.71 | 80,600 | — | — |
| 1992-12-24 | $14.38 | $14.71 | 110,400 | — | — |
| 1992-12-23 | $14.38 | $14.71 | 54,500 | — | — |
| 1992-12-22 | $14.38 | $14.71 | 77,100 | — | — |
| 1992-12-21 | $14.00 | $14.33 | 172,800 | — | — |
| 1992-12-18 | $14.38 | $14.71 | 142,700 | — | — |
| 1992-12-17 | $14.75 | $15.09 | 40,600 | — | — |
| 1992-12-16 | $14.75 | $15.09 | 181,600 | — | — |
| 1992-12-15 | $14.75 | $15.09 | 155,500 | — | — |
| 1992-12-14 | $15.13 | $15.48 | 83,300 | — | — |
| 1992-12-11 | $15.13 | $15.48 | 34,000 | — | — |
| 1992-12-10 | $15.00 | $15.35 | 121,400 | — | — |
| 1992-12-09 | $15.00 | $15.35 | 91,100 | — | — |
| 1992-12-08 | $14.88 | $15.22 | 70,700 | — | — |
| 1992-12-07 | $14.88 | $15.22 | 113,100 | — | — |
| 1992-12-04 | $14.75 | $15.09 | 235,300 | — | — |
| 1992-12-03 | $14.63 | $14.97 | 202,500 | — | — |
| 1992-12-02 | $14.50 | $14.84 | 11,000 | — | — |
| 1992-12-01 | $14.63 | $14.97 | 92,100 | — | — |
| 1992-11-30 | $14.63 | $14.97 | 112,900 | — | — |
| 1992-11-27 | $14.75 | $15.09 | 93,100 | — | — |
| 1992-11-25 | $14.75 | $15.09 | 257,200 | — | — |
| 1992-11-24 | $14.88 | $15.22 | 188,800 | — | — |
| 1992-11-23 | $14.63 | $14.97 | 95,200 | — | — |
| 1992-11-20 | $15.13 | $15.48 | 222,200 | — | — |
| 1992-11-19 | $15.00 | $15.35 | 20,900 | — | — |
| 1992-11-18 | $15.00 | $15.35 | 212,200 | — | — |
| 1992-11-17 | $15.25 | $15.61 | 12,500 | — | — |
| 1992-11-16 | $15.00 | $15.35 | 237,400 | — | — |
| 1992-11-13 | $15.13 | $15.48 | 58,800 | — | — |
| 1992-11-12 | $14.88 | $15.22 | 153,700 | — | — |
| 1992-11-11 | $15.50 | $15.86 | 29,200 | — | — |
| 1992-11-10 | $15.38 | $15.73 | 59,800 | — | — |
| 1992-11-09 | $15.50 | $15.86 | 131,800 | — | — |
| 1992-11-06 | $15.38 | $15.73 | 19,600 | — | — |
| 1992-11-05 | $15.50 | $15.86 | 69,400 | — | — |
| 1992-11-04 | $15.13 | $15.48 | 46,800 | — | — |
| 1992-11-03 | $15.13 | $15.48 | 16,900 | — | — |
| 1992-11-02 | $15.50 | $15.86 | 117,100 | — | — |
| 1992-10-30 | $15.50 | $15.86 | 53,500 | — | — |
| 1992-10-29 | $15.25 | $15.61 | 137,500 | — | — |
| 1992-10-28 | $15.25 | $15.61 | 167,100 | — | — |
| 1992-10-27 | $15.00 | $15.35 | 320,500 | — | — |
| 1992-10-26 | $14.75 | $15.09 | 298,000 | — | — |
| 1992-10-23 | $14.75 | $15.09 | 57,600 | — | — |
| 1992-10-22 | $14.63 | $14.97 | 37,500 | — | — |
| 1992-10-21 | $14.63 | $14.97 | 271,800 | — | — |
| 1992-10-20 | $14.38 | $14.71 | 95,300 | — | — |
| 1992-10-19 | $14.38 | $14.71 | 13,600 | — | — |
| 1992-10-16 | $14.13 | $14.45 | 113,900 | — | — |
| 1992-10-15 | $14.13 | $14.45 | 270,000 | — | — |
| 1992-10-14 | $14.13 | $14.45 | 39,600 | — | — |
| 1992-10-13 | $14.25 | $14.58 | 142,800 | — | — |
| 1992-10-12 | $14.00 | $14.33 | 87,800 | — | — |
| 1992-10-09 | $14.25 | $14.58 | 76,500 | — | — |
| 1992-10-08 | $14.25 | $14.58 | 122,300 | — | — |
| 1992-10-07 | $14.13 | $14.45 | 32,100 | — | — |
| 1992-10-06 | $14.00 | $14.33 | 38,800 | — | — |
| 1992-10-05 | $14.00 | $14.33 | 440,000 | — | — |
| 1992-10-02 | $14.50 | $14.84 | 29,000 | — | — |
| 1992-10-01 | $14.88 | $15.22 | 1,232,700 | — | — |
| 1992-09-30 | $15.50 | $15.86 | 231,400 | — | — |
| 1992-09-29 | $15.50 | $15.86 | 140,500 | — | — |
| 1992-09-28 | $15.50 | $15.86 | 72,500 | — | — |
| 1992-09-25 | $15.75 | $16.12 | 41,700 | — | — |
| 1992-09-24 | $15.75 | $16.12 | 58,800 | — | — |
| 1992-09-23 | $15.50 | $15.86 | 45,900 | — | — |
| 1992-09-22 | $15.38 | $15.73 | 6,400 | — | — |
| 1992-09-21 | $15.63 | $15.99 | 62,800 | — | — |
| 1992-09-18 | $15.75 | $16.12 | 128,900 | — | — |
| 1992-09-17 | $16.00 | $16.37 | 237,200 | — | — |
| 1992-09-16 | $15.13 | $15.48 | 234,000 | — | — |
| 1992-09-15 | $14.75 | $15.09 | 16,800 | — | — |
| 1992-09-14 | $15.00 | $15.35 | 65,600 | — | — |
| 1992-09-11 | $14.75 | $15.09 | 103,700 | — | — |
| 1992-09-10 | $15.00 | $15.35 | 153,500 | — | — |
| 1992-09-09 | $14.25 | $14.58 | 41,800 | — | — |
| 1992-09-08 | $14.50 | $14.84 | 9,200 | — | — |
| 1992-09-04 | $14.50 | $14.84 | 35,200 | — | — |
| 1992-09-03 | $14.50 | $14.84 | 56,000 | — | — |
| 1992-09-02 | $14.38 | $14.71 | 14,800 | — | — |
| 1992-09-01 | $14.25 | $14.58 | 10,900 | — | — |
| 1992-08-31 | $14.13 | $14.45 | 6,800 | — | — |
| 1992-08-28 | $14.00 | $14.33 | 110,300 | — | — |
| 1992-08-27 | $14.50 | $14.84 | 12,600 | — | — |
| 1992-08-26 | $14.63 | $14.97 | 36,100 | — | — |
| 1992-08-25 | $14.25 | $14.58 | 49,100 | — | — |
| 1992-08-24 | $14.25 | $14.58 | 5,400 | — | — |
| 1992-08-21 | $14.38 | $14.71 | 12,700 | — | — |
| 1992-08-20 | $14.63 | $14.97 | 36,100 | — | — |
| 1992-08-19 | $14.25 | $14.58 | 41,700 | — | — |
| 1992-08-18 | $14.63 | $14.97 | 24,600 | — | — |
| 1992-08-17 | $14.38 | $14.71 | 27,800 | — | — |
| 1992-08-14 | $14.50 | $14.84 | 14,100 | — | — |
| 1992-08-13 | $14.50 | $14.84 | 24,400 | — | — |
| 1992-08-12 | $14.63 | $14.97 | 36,300 | — | — |
| 1992-08-11 | $14.38 | $14.71 | 25,200 | — | — |
| 1992-08-10 | $14.50 | $14.84 | 18,000 | — | — |
| 1992-08-07 | $14.50 | $14.84 | 54,300 | — | — |
| 1992-08-06 | $14.50 | $14.84 | 10,900 | — | — |
| 1992-08-05 | $14.63 | $14.97 | 121,700 | — | — |
| 1992-08-04 | $14.75 | $15.09 | 70,800 | — | — |
| 1992-08-03 | $14.75 | $15.09 | 110,400 | — | — |
| 1992-07-31 | $14.50 | $14.84 | 46,600 | — | — |
| 1992-07-30 | $14.38 | $14.71 | 89,900 | — | — |
| 1992-07-29 | $14.38 | $14.71 | 355,800 | — | — |
| 1992-07-28 | $14.25 | $14.58 | 209,100 | — | — |
| 1992-07-27 | $14.00 | $14.33 | 109,200 | — | — |
| 1992-07-24 | $13.50 | $13.81 | 72,800 | — | — |
| 1992-07-23 | $13.75 | $14.07 | 136,800 | — | — |
| 1992-07-22 | $13.63 | $13.94 | 37,200 | — | — |
| 1992-07-21 | $13.75 | $14.07 | 65,500 | — | — |
| 1992-07-20 | $13.75 | $14.07 | 183,500 | — | — |
| 1992-07-17 | $13.75 | $14.07 | 70,800 | — | — |
| 1992-07-16 | $14.00 | $14.33 | 150,200 | — | — |
| 1992-07-15 | $13.75 | $14.07 | 73,000 | — | — |
| 1992-07-14 | $13.75 | $14.07 | 199,900 | — | — |
| 1992-07-13 | $14.00 | $14.33 | 8,500 | — | — |
| 1992-07-10 | $14.13 | $14.45 | 26,200 | — | — |
| 1992-07-09 | $14.13 | $14.45 | 73,900 | — | — |
| 1992-07-08 | $14.13 | $14.45 | 42,100 | — | — |
| 1992-07-07 | $13.88 | $14.20 | 238,600 | — | — |
| 1992-07-06 | $14.25 | $14.58 | 169,100 | — | — |
| 1992-07-02 | $13.75 | $14.07 | 50,400 | — | — |
| 1992-07-01 | $14.00 | $14.33 | 67,500 | — | — |
| 1992-06-30 | $13.75 | $14.07 | 90,400 | — | — |
| 1992-06-29 | $13.63 | $13.94 | 82,400 | — | — |
| 1992-06-26 | $13.63 | $13.94 | 166,900 | — | — |
| 1992-06-25 | $13.63 | $13.94 | 55,600 | — | — |
| 1992-06-24 | $13.75 | $14.07 | 123,900 | — | — |
| 1992-06-23 | $13.75 | $14.07 | 28,600 | — | — |
| 1992-06-22 | $13.63 | $13.94 | 127,800 | — | — |
| 1992-06-19 | $13.75 | $14.07 | 39,100 | — | — |
| 1992-06-18 | $13.88 | $14.20 | 73,000 | — | — |
| 1992-06-17 | $13.88 | $14.20 | 114,800 | — | — |
| 1992-06-16 | $14.00 | $14.33 | 137,400 | — | — |
| 1992-06-15 | $13.63 | $13.94 | 73,900 | — | — |
| 1992-06-12 | $13.88 | $14.20 | 16,300 | — | — |
| 1992-06-11 | $14.00 | $14.33 | 28,800 | — | — |
| 1992-06-10 | $13.88 | $14.20 | 44,500 | — | — |
| 1992-06-09 | $14.25 | $14.58 | 184,100 | — | — |
| 1992-06-08 | $14.63 | $14.97 | 164,700 | — | — |
| 1992-06-05 | $14.63 | $14.97 | 403,800 | — | — |
| 1992-06-04 | $14.50 | $14.84 | 870,100 | — | — |
| 1992-06-03 | $14.00 | $14.33 | 127,600 | — | — |
| 1992-06-02 | $13.63 | $13.94 | 360,700 | — | — |
| 1992-06-01 | $13.50 | $13.81 | 314,700 | — | — |
| 1992-05-29 | $13.63 | $13.94 | 30,700 | — | — |
| 1992-05-28 | $13.50 | $13.81 | 88,700 | — | — |
| 1992-05-27 | $13.63 | $13.94 | 251,700 | — | — |
| 1992-05-26 | $13.88 | $14.20 | 69,300 | — | — |
| 1992-05-22 | $13.63 | $13.94 | 96,000 | — | — |
| 1992-05-21 | $14.00 | $14.33 | 101,800 | — | — |
| 1992-05-20 | $14.00 | $14.33 | 92,800 | — | — |
| 1992-05-19 | $14.13 | $14.45 | 62,500 | — | — |
| 1992-05-18 | $13.63 | $13.94 | 428,200 | — | — |
| 1992-05-15 | $14.38 | $14.71 | 59,000 | — | — |
| 1992-05-14 | $14.38 | $14.71 | 48,600 | — | — |
| 1992-05-13 | $14.38 | $14.71 | 157,800 | — | — |
| 1992-05-12 | $14.50 | $14.84 | 190,300 | — | — |
| 1992-05-11 | $14.75 | $15.09 | 95,800 | — | — |
| 1992-05-08 | $14.75 | $15.09 | 103,900 | — | — |
| 1992-05-07 | $15.00 | $15.35 | 201,100 | — | — |
| 1992-05-06 | $14.88 | $15.22 | 109,300 | — | — |
| 1992-05-05 | $14.75 | $15.09 | 334,400 | — | — |
| 1992-05-04 | $14.75 | $15.09 | 149,600 | — | — |
| 1992-05-01 | $15.00 | $15.35 | 139,500 | — | — |
| 1992-04-30 | $15.13 | $15.48 | 234,000 | — | — |
| 1992-04-29 | $14.88 | $15.22 | 54,800 | — | — |
| 1992-04-28 | $14.75 | $15.09 | 19,200 | — | — |
| 1992-04-27 | $14.88 | $15.22 | 84,700 | — | — |
| 1992-04-24 | $15.00 | $15.35 | 115,500 | — | — |
| 1992-04-23 | $15.00 | $15.35 | 267,800 | — | — |
| 1992-04-22 | $14.25 | $14.58 | 304,300 | — | — |
| 1992-04-21 | $14.63 | $14.97 | 59,800 | — | — |
| 1992-04-20 | $14.75 | $15.09 | 165,600 | — | — |
| 1992-04-16 | $14.63 | $14.97 | 116,200 | — | — |
| 1992-04-15 | $14.75 | $15.09 | 67,900 | — | — |
| 1992-04-14 | $14.75 | $15.09 | 140,700 | — | — |
| 1992-04-13 | $14.63 | $14.97 | 91,200 | — | — |
| 1992-04-10 | $14.75 | $15.09 | 56,900 | — | — |
| 1992-04-09 | $14.63 | $14.97 | 63,100 | — | — |
| 1992-04-08 | $14.50 | $14.84 | 144,800 | — | — |
| 1992-04-07 | $14.63 | $14.97 | 109,400 | — | — |
| 1992-04-06 | $14.50 | $14.84 | 47,300 | — | — |
| 1992-04-03 | $14.50 | $14.84 | 155,200 | — | — |
| 1992-04-02 | $14.63 | $14.97 | 124,600 | — | — |
| 1992-04-01 | $15.38 | $15.73 | 84,700 | — | — |
| 1992-03-31 | $15.38 | $15.73 | 85,900 | — | — |
| 1992-03-30 | $15.38 | $15.73 | 9,600 | — | — |
| 1992-03-27 | $15.25 | $15.61 | 286,100 | — | — |
| 1992-03-26 | $15.50 | $15.86 | 12,500 | — | — |
| 1992-03-25 | $15.75 | $16.12 | 44,600 | — | — |
| 1992-03-24 | $15.88 | $16.25 | 14,000 | — | — |
| 1992-03-23 | $16.13 | $16.50 | 29,200 | — | — |
| 1992-03-20 | $16.25 | $16.63 | 229,800 | — | — |
| 1992-03-19 | $16.00 | $16.37 | 12,300 | — | — |
| 1992-03-18 | $16.00 | $16.37 | 62,500 | — | — |
| 1992-03-17 | $16.00 | $16.37 | 116,200 | — | — |
| 1992-03-16 | $16.25 | $16.63 | 93,900 | — | — |
| 1992-03-13 | $16.38 | $16.76 | 314,700 | — | — |
| 1992-03-12 | $16.50 | $16.88 | 626,400 | — | — |
| 1992-03-11 | $16.00 | $16.37 | 200,700 | — | — |
| 1992-03-10 | $15.50 | $15.86 | 133,200 | — | — |
| 1992-03-09 | $15.38 | $15.73 | 127,500 | — | — |
| 1992-03-06 | $15.50 | $15.86 | 231,100 | — | — |
| 1992-03-05 | $15.38 | $15.73 | 231,300 | — | — |
| 1992-03-04 | $15.50 | $15.86 | 65,600 | — | — |
| 1992-03-03 | $15.63 | $15.99 | 70,200 | — | — |
| 1992-03-02 | $15.88 | $16.25 | 109,500 | — | — |
| 1992-02-28 | $15.75 | $16.12 | 138,100 | — | — |
| 1992-02-27 | $15.88 | $16.25 | 265,000 | — | — |
| 1992-02-26 | $15.50 | $15.86 | 161,700 | — | — |
| 1992-02-25 | $15.13 | $15.48 | 173,400 | — | — |
| 1992-02-24 | $15.00 | $15.35 | 190,800 | — | — |
| 1992-02-21 | $14.88 | $15.22 | 214,400 | — | — |
| 1992-02-20 | $14.88 | $15.22 | 93,200 | — | — |
| 1992-02-19 | $15.00 | $15.35 | 165,400 | — | — |
| 1992-02-18 | $15.00 | $15.35 | 79,800 | — | — |
| 1992-02-14 | $15.38 | $15.73 | 103,500 | — | — |
| 1992-02-13 | $15.38 | $15.73 | 43,400 | — | — |
| 1992-02-12 | $15.50 | $15.86 | 67,100 | — | — |
| 1992-02-11 | $15.50 | $15.86 | 59,900 | — | — |
| 1992-02-10 | $15.50 | $15.86 | 37,500 | — | — |
| 1992-02-07 | $15.88 | $16.25 | 25,300 | — | — |
| 1992-02-06 | $15.75 | $16.12 | 63,600 | — | — |
| 1992-02-05 | $15.63 | $15.99 | 148,200 | — | — |
| 1992-02-04 | $15.75 | $16.12 | 96,400 | — | — |
| 1992-02-03 | $15.50 | $15.86 | 38,100 | — | — |
| 1992-01-31 | $15.38 | $15.73 | 84,900 | — | — |
| 1992-01-30 | $15.25 | $15.61 | 104,900 | — | — |
| 1992-01-29 | $15.25 | $15.61 | 85,800 | — | — |
| 1992-01-28 | $15.50 | $15.86 | 35,900 | — | — |
| 1992-01-27 | $15.88 | $16.25 | 108,100 | — | — |
| 1992-01-24 | $16.00 | $16.37 | 51,000 | — | — |
| 1992-01-23 | $16.00 | $16.37 | 176,500 | — | — |
| 1992-01-22 | $16.00 | $16.37 | 72,300 | — | — |
| 1992-01-21 | $15.38 | $15.73 | 114,900 | — | — |
| 1992-01-20 | $15.63 | $15.99 | 99,600 | — | — |
| 1992-01-17 | $15.38 | $15.73 | 57,000 | — | — |
| 1992-01-16 | $15.13 | $15.48 | 58,500 | — | — |
| 1992-01-15 | $14.88 | $15.22 | 135,300 | — | — |
| 1992-01-14 | $15.25 | $15.61 | 198,400 | — | — |
| 1992-01-13 | $15.00 | $15.35 | 69,400 | — | — |
| 1992-01-10 | $15.00 | $15.35 | 503,800 | — | — |
| 1992-01-09 | $14.88 | $15.22 | 243,100 | — | — |
| 1992-01-08 | $14.38 | $14.71 | 194,300 | — | — |
| 1992-01-07 | $14.25 | $14.58 | 39,800 | — | — |
| 1992-01-06 | $14.00 | $14.33 | 175,500 | — | — |
| 1992-01-03 | $14.38 | $14.71 | 80,300 | — | — |
| 1992-01-02 | $14.25 | $14.58 | 121,100 | — | — |