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 | $13.02 | $15.61 | 451,103 | — | — |
| 1992-12-30 | $13.18 | $15.81 | 436,309 | — | — |
| 1992-12-29 | $13.02 | $15.61 | 464,532 | — | — |
| 1992-12-28 | $13.07 | $15.68 | 86,033 | — | — |
| 1992-12-24 | $13.13 | $15.75 | 322,509 | — | — |
| 1992-12-23 | $13.13 | $15.75 | 559,668 | — | — |
| 1992-12-22 | $13.13 | $15.75 | 961,382 | — | — |
| 1992-12-21 | $13.13 | $15.75 | 832,561 | — | — |
| 1992-12-18 | $13.07 | $15.68 | 1,607,084 | — | — |
| 1992-12-17 | $13.02 | $15.61 | 778,620 | — | — |
| 1992-12-16 | $12.85 | $15.42 | 1,127,075 | — | — |
| 1992-12-15 | $12.74 | $15.28 | 381,230 | — | — |
| 1992-12-14 | $12.74 | $15.28 | 619,982 | — | — |
| 1992-12-11 | $12.58 | $15.09 | 585,615 | — | — |
| 1992-12-10 | $12.69 | $15.22 | 657,081 | — | — |
| 1992-12-09 | $12.58 | $15.09 | 758,818 | — | — |
| 1992-12-08 | $12.85 | $15.42 | 1,419,769 | — | — |
| 1992-12-07 | $12.58 | $15.09 | 1,182,610 | — | — |
| 1992-12-04 | $12.69 | $15.22 | 1,690,613 | — | — |
| 1992-12-03 | $12.91 | $15.48 | 3,744,248 | — | — |
| 1992-12-02 | $12.08 | $14.49 | 942,036 | — | — |
| 1992-12-01 | $11.64 | $13.97 | 568,090 | — | — |
| 1992-11-30 | $11.75 | $14.10 | 1,216,522 | — | — |
| 1992-11-27 | $11.64 | $13.97 | 418,101 | — | — |
| 1992-11-25 | $11.42 | $13.70 | 705,560 | — | — |
| 1992-11-24 | $11.26 | $13.51 | 728,320 | — | — |
| 1992-11-23 | $11.15 | $13.37 | 270,389 | — | — |
| 1992-11-20 | $11.20 | $13.44 | 513,693 | — | — |
| 1992-11-19 | $11.15 | $13.37 | 468,628 | — | — |
| 1992-11-18 | $11.09 | $13.31 | 580,835 | — | — |
| 1992-11-17 | $11.04 | $13.24 | 1,162,581 | — | — |
| 1992-11-16 | $11.04 | $13.24 | 339,352 | — | — |
| 1992-11-13 | $10.98 | $13.18 | 373,036 | — | — |
| 1992-11-12 | $11.04 | $13.24 | 470,222 | — | — |
| 1992-11-11 | $10.98 | $13.18 | 668,006 | — | — |
| 1992-11-10 | $10.93 | $13.11 | 777,482 | — | — |
| 1992-11-09 | $10.98 | $13.18 | 627,038 | — | — |
| 1992-11-06 | $11.09 | $13.31 | 155,451 | — | — |
| 1992-11-05 | $11.15 | $13.37 | 229,876 | — | — |
| 1992-11-04 | $11.15 | $13.37 | 485,926 | — | — |
| 1992-11-03 | $11.15 | $13.37 | 1,288,444 | — | — |
| 1992-11-02 | $11.09 | $13.31 | 911,766 | — | — |
| 1992-10-30 | $10.98 | $13.18 | 868,294 | — | — |
| 1992-10-29 | $11.15 | $13.37 | 704,194 | — | — |
| 1992-10-28 | $11.20 | $13.44 | 460,890 | — | — |
| 1992-10-27 | $11.09 | $13.31 | 741,066 | — | — |
| 1992-10-26 | $11.04 | $13.24 | 483,878 | — | — |
| 1992-10-23 | $11.15 | $13.37 | 453,379 | — | — |
| 1992-10-22 | $11.20 | $13.44 | 932,477 | — | — |
| 1992-10-21 | $10.76 | $12.91 | 247,629 | — | — |
| 1992-10-20 | $10.65 | $12.78 | 785,675 | — | — |
| 1992-10-19 | $10.33 | $12.39 | 912,221 | — | — |
| 1992-10-16 | $10.27 | $12.32 | 551,702 | — | — |
| 1992-10-15 | $10.22 | $12.25 | 862,149 | — | — |
| 1992-10-14 | $10.22 | $12.25 | 502,541 | — | — |
| 1992-10-13 | $10.38 | $12.45 | 824,822 | — | — |
| 1992-10-12 | $9.94 | $11.92 | 308,853 | — | — |
| 1992-10-09 | $9.89 | $11.86 | 785,675 | — | — |
| 1992-10-08 | $10.33 | $12.30 | 981,639 | — | — |
| 1992-10-07 | $10.43 | $12.43 | 2,064,787 | — | — |
| 1992-10-06 | $10.38 | $12.37 | 2,307,636 | — | — |
| 1992-10-05 | $10.98 | $13.09 | 1,414,306 | — | — |
| 1992-10-02 | $11.31 | $13.48 | 564,903 | — | — |
| 1992-10-01 | $11.48 | $13.68 | 1,064,485 | — | — |
| 1992-09-30 | $11.59 | $13.81 | 218,724 | — | — |
| 1992-09-29 | $11.64 | $13.87 | 170,245 | — | — |
| 1992-09-28 | $11.64 | $13.87 | 171,383 | — | — |
| 1992-09-25 | $11.42 | $13.61 | 280,403 | — | — |
| 1992-09-24 | $11.53 | $13.74 | 118,580 | — | — |
| 1992-09-23 | $11.53 | $13.74 | 625,672 | — | — |
| 1992-09-22 | $11.42 | $13.61 | 346,180 | — | — |
| 1992-09-21 | $11.53 | $13.74 | 323,875 | — | — |
| 1992-09-18 | $11.75 | $14.00 | 497,306 | — | — |
| 1992-09-17 | $11.70 | $13.94 | 119,035 | — | — |
| 1992-09-16 | $11.97 | $14.26 | 228,966 | — | — |
| 1992-09-15 | $11.97 | $14.26 | 813,215 | — | — |
| 1992-09-14 | $11.92 | $14.20 | 1,244,289 | — | — |
| 1992-09-11 | $11.42 | $13.61 | 210,758 | — | — |
| 1992-09-10 | $11.42 | $13.61 | 932,022 | — | — |
| 1992-09-09 | $11.15 | $13.28 | 467,946 | — | — |
| 1992-09-08 | $11.26 | $13.41 | 214,854 | — | — |
| 1992-09-04 | $11.26 | $13.41 | 124,725 | — | — |
| 1992-09-03 | $11.31 | $13.48 | 489,112 | — | — |
| 1992-09-02 | $11.64 | $13.87 | 352,097 | — | — |
| 1992-09-01 | $11.53 | $13.74 | 674,151 | — | — |
| 1992-08-31 | $11.15 | $13.28 | 240,346 | — | — |
| 1992-08-28 | $11.15 | $13.28 | 331,158 | — | — |
| 1992-08-27 | $11.31 | $13.48 | 642,970 | — | — |
| 1992-08-26 | $11.15 | $13.28 | 870,342 | — | — |
| 1992-08-25 | $10.98 | $13.09 | 973,900 | — | — |
| 1992-08-24 | $11.26 | $13.41 | 427,888 | — | — |
| 1992-08-21 | $11.53 | $13.74 | 521,432 | — | — |
| 1992-08-20 | $11.64 | $13.87 | 355,284 | — | — |
| 1992-08-19 | $11.64 | $13.87 | 342,538 | — | — |
| 1992-08-18 | $11.70 | $13.94 | 721,720 | — | — |
| 1992-08-17 | $11.59 | $13.81 | 777,482 | — | — |
| 1992-08-14 | $11.26 | $13.41 | 808,663 | — | — |
| 1992-08-13 | $11.26 | $13.41 | 1,237,461 | — | — |
| 1992-08-12 | $11.64 | $13.87 | 637,280 | — | — |
| 1992-08-11 | $11.70 | $13.94 | 340,034 | — | — |
| 1992-08-10 | $11.86 | $14.13 | 536,226 | — | — |
| 1992-08-07 | $12.03 | $14.33 | 466,352 | — | — |
| 1992-08-06 | $11.97 | $14.26 | 470,222 | — | — |
| 1992-08-05 | $12.03 | $14.33 | 441,089 | — | — |
| 1992-08-04 | $12.08 | $14.40 | 1,043,546 | — | — |
| 1992-08-03 | $11.92 | $14.20 | 654,578 | — | — |
| 1992-07-31 | $12.03 | $14.33 | 1,114,557 | — | — |
| 1992-07-30 | $11.81 | $14.07 | 760,639 | — | — |
| 1992-07-29 | $11.70 | $13.94 | 1,376,752 | — | — |
| 1992-07-28 | $11.26 | $13.41 | 850,086 | — | — |
| 1992-07-27 | $11.04 | $13.15 | 445,413 | — | — |
| 1992-07-24 | $11.04 | $13.15 | 648,660 | — | — |
| 1992-07-23 | $10.87 | $12.96 | 552,613 | — | — |
| 1992-07-22 | $10.93 | $13.02 | 395,341 | — | — |
| 1992-07-21 | $10.93 | $13.02 | 968,438 | — | — |
| 1992-07-20 | $10.76 | $12.82 | 1,182,154 | — | — |
| 1992-07-17 | $11.04 | $13.15 | 803,428 | — | — |
| 1992-07-16 | $11.15 | $13.28 | 1,326,453 | — | — |
| 1992-07-15 | $11.04 | $13.15 | 1,320,535 | — | — |
| 1992-07-14 | $11.15 | $13.28 | 745,845 | — | — |
| 1992-07-13 | $11.42 | $13.61 | 1,592,062 | — | — |
| 1992-07-10 | $11.53 | $13.66 | 877,626 | — | — |
| 1992-07-09 | $11.26 | $13.34 | 514,148 | — | — |
| 1992-07-08 | $11.31 | $13.40 | 462,028 | — | — |
| 1992-07-07 | $11.37 | $13.47 | 343,221 | — | — |
| 1992-07-06 | $11.75 | $13.92 | 936,346 | — | — |
| 1992-07-02 | $11.70 | $13.86 | 1,669,901 | — | — |
| 1992-07-01 | $11.70 | $13.86 | 1,999,921 | — | — |
| 1992-06-30 | $11.42 | $13.53 | 803,656 | — | — |
| 1992-06-29 | $11.31 | $13.40 | 1,415,672 | — | — |
| 1992-06-26 | $11.20 | $13.27 | 844,851 | — | — |
| 1992-06-25 | $11.15 | $13.21 | 596,995 | — | — |
| 1992-06-24 | $10.98 | $13.01 | 1,390,181 | — | — |
| 1992-06-23 | $10.71 | $12.69 | 1,158,029 | — | — |
| 1992-06-22 | $11.15 | $13.21 | 462,938 | — | — |
| 1992-06-19 | $11.48 | $13.60 | 975,494 | — | — |
| 1992-06-18 | $11.59 | $13.73 | 462,028 | — | — |
| 1992-06-17 | $11.81 | $13.99 | 717,850 | — | — |
| 1992-06-16 | $12.08 | $14.31 | 616,113 | — | — |
| 1992-06-15 | $12.25 | $14.51 | 739,245 | — | — |
| 1992-06-12 | $12.19 | $14.44 | 745,390 | — | — |
| 1992-06-11 | $11.92 | $14.12 | 680,296 | — | — |
| 1992-06-10 | $11.97 | $14.18 | 1,205,370 | — | — |
| 1992-06-09 | $12.36 | $14.64 | 272,437 | — | — |
| 1992-06-08 | $12.36 | $14.64 | 296,563 | — | — |
| 1992-06-05 | $12.36 | $14.64 | 941,126 | — | — |
| 1992-06-04 | $12.58 | $14.90 | 718,306 | — | — |
| 1992-06-03 | $12.58 | $14.90 | 816,856 | — | — |
| 1992-06-02 | $12.58 | $14.90 | 561,262 | — | — |
| 1992-06-01 | $12.58 | $14.90 | 463,394 | — | — |
| 1992-05-29 | $12.63 | $14.96 | 606,099 | — | — |
| 1992-05-28 | $12.63 | $14.96 | 820,043 | — | — |
| 1992-05-27 | $12.52 | $14.83 | 313,178 | — | — |
| 1992-05-26 | $12.41 | $14.70 | 294,059 | — | — |
| 1992-05-22 | $12.63 | $14.96 | 591,988 | — | — |
| 1992-05-21 | $12.69 | $15.03 | 458,159 | — | — |
| 1992-05-20 | $12.69 | $15.03 | 1,019,648 | — | — |
| 1992-05-19 | $12.63 | $14.96 | 703,739 | — | — |
| 1992-05-18 | $12.58 | $14.90 | 949,775 | — | — |
| 1992-05-15 | $12.52 | $14.83 | 532,129 | — | — |
| 1992-05-14 | $12.63 | $14.96 | 1,193,534 | — | — |
| 1992-05-13 | $12.47 | $14.77 | 1,105,453 | — | — |
| 1992-05-12 | $12.52 | $14.83 | 1,249,979 | — | — |
| 1992-05-11 | $13.07 | $15.48 | 578,559 | — | — |
| 1992-05-08 | $12.96 | $15.35 | 3,914,037 | — | — |
| 1992-05-07 | $12.80 | $15.16 | 1,529,472 | — | — |
| 1992-05-06 | $12.52 | $14.83 | 1,643,955 | — | — |
| 1992-05-05 | $12.14 | $14.38 | 1,451,633 | — | — |
| 1992-05-04 | $12.19 | $14.44 | 454,972 | — | — |
| 1992-05-01 | $12.14 | $14.38 | 763,826 | — | — |
| 1992-04-30 | $12.25 | $14.51 | 986,646 | — | — |
| 1992-04-29 | $12.30 | $14.57 | 908,352 | — | — |
| 1992-04-28 | $12.25 | $14.51 | 271,754 | — | — |
| 1992-04-27 | $12.25 | $14.51 | 549,199 | — | — |
| 1992-04-24 | $12.30 | $14.57 | 1,161,670 | — | — |
| 1992-04-23 | $12.36 | $14.64 | 2,218,872 | — | — |
| 1992-04-22 | $11.92 | $14.12 | 894,240 | — | — |
| 1992-04-21 | $11.70 | $13.86 | 976,859 | — | — |
| 1992-04-20 | $12.08 | $14.31 | 2,060,008 | — | — |
| 1992-04-16 | $12.08 | $14.31 | 1,101,812 | — | — |
| 1992-04-15 | $12.14 | $14.38 | 1,321,673 | — | — |
| 1992-04-14 | $11.92 | $14.12 | 218,724 | — | — |
| 1992-04-13 | $11.97 | $14.18 | 401,486 | — | — |
| 1992-04-10 | $11.81 | $13.99 | 300,660 | — | — |
| 1992-04-09 | $11.48 | $13.60 | 1,054,926 | — | — |
| 1992-04-08 | $11.26 | $13.34 | 805,932 | — | — |
| 1992-04-07 | $11.37 | $13.47 | 464,987 | — | — |
| 1992-04-06 | $11.75 | $13.92 | 401,259 | — | — |
| 1992-04-03 | $11.59 | $13.65 | 425,612 | — | — |
| 1992-04-02 | $11.86 | $13.97 | 522,570 | — | — |
| 1992-04-01 | $11.86 | $13.97 | 623,169 | — | — |
| 1992-03-31 | $12.08 | $14.23 | 376,450 | — | — |
| 1992-03-30 | $12.41 | $14.62 | 459,752 | — | — |
| 1992-03-27 | $12.30 | $14.49 | 808,663 | — | — |
| 1992-03-26 | $12.41 | $14.62 | 556,254 | — | — |
| 1992-03-25 | $12.30 | $14.49 | 406,266 | — | — |
| 1992-03-24 | $12.47 | $14.68 | 907,669 | — | — |
| 1992-03-23 | $12.52 | $14.75 | 549,199 | — | — |
| 1992-03-20 | $12.69 | $14.94 | 1,586,372 | — | — |
| 1992-03-19 | $12.47 | $14.68 | 1,506,029 | — | — |
| 1992-03-18 | $11.97 | $14.10 | 1,110,005 | — | — |
| 1992-03-17 | $11.97 | $14.10 | 910,855 | — | — |
| 1992-03-16 | $11.64 | $13.71 | 300,204 | — | — |
| 1992-03-13 | $11.75 | $13.84 | 392,610 | — | — |
| 1992-03-12 | $11.75 | $13.84 | 911,538 | — | — |
| 1992-03-11 | $11.75 | $13.84 | 1,127,986 | — | — |
| 1992-03-10 | $11.86 | $13.97 | 1,335,784 | — | — |
| 1992-03-09 | $11.86 | $13.97 | 1,672,860 | — | — |
| 1992-03-06 | $11.64 | $13.71 | 506,182 | — | — |
| 1992-03-05 | $11.53 | $13.58 | 480,691 | — | — |
| 1992-03-04 | $11.70 | $13.78 | 472,270 | — | — |
| 1992-03-03 | $11.70 | $13.78 | 382,368 | — | — |
| 1992-03-02 | $11.86 | $13.97 | 577,421 | — | — |
| 1992-02-28 | $11.86 | $13.97 | 596,312 | — | — |
| 1992-02-27 | $11.81 | $13.91 | 4,404,515 | — | — |
| 1992-02-26 | $12.25 | $14.43 | 1,549,956 | — | — |
| 1992-02-25 | $12.14 | $14.30 | 951,596 | — | — |
| 1992-02-24 | $12.19 | $14.36 | 439,951 | — | — |
| 1992-02-21 | $12.14 | $14.30 | 1,061,982 | — | — |
| 1992-02-20 | $12.30 | $14.49 | 2,070,477 | — | — |
| 1992-02-19 | $11.97 | $14.10 | 1,742,733 | — | — |
| 1992-02-18 | $11.92 | $14.04 | 503,906 | — | — |
| 1992-02-14 | $11.97 | $14.10 | 961,155 | — | — |
| 1992-02-13 | $11.70 | $13.78 | 1,965,326 | — | — |
| 1992-02-12 | $11.81 | $13.91 | 1,825,124 | — | — |
| 1992-02-11 | $11.59 | $13.65 | 675,744 | — | — |
| 1992-02-10 | $11.59 | $13.65 | 416,736 | — | — |
| 1992-02-07 | $11.75 | $13.84 | 897,427 | — | — |
| 1992-02-06 | $12.03 | $14.17 | 774,523 | — | — |
| 1992-02-05 | $12.03 | $14.17 | 1,366,055 | — | — |
| 1992-02-04 | $11.70 | $13.78 | 571,276 | — | — |
| 1992-02-03 | $11.42 | $13.46 | 480,008 | — | — |
| 1992-01-31 | $11.64 | $13.71 | 422,426 | — | — |
| 1992-01-30 | $11.75 | $13.84 | 934,298 | — | — |
| 1992-01-29 | $11.53 | $13.58 | 1,249,069 | — | — |
| 1992-01-28 | $11.37 | $13.39 | 791,820 | — | — |
| 1992-01-27 | $11.37 | $13.39 | 539,640 | — | — |
| 1992-01-24 | $11.15 | $13.13 | 501,630 | — | — |
| 1992-01-23 | $11.31 | $13.33 | 1,129,579 | — | — |
| 1992-01-22 | $11.26 | $13.26 | 810,028 | — | — |
| 1992-01-21 | $10.93 | $12.87 | 372,581 | — | — |
| 1992-01-20 | $11.26 | $13.26 | 287,914 | — | — |
| 1992-01-17 | $11.31 | $13.33 | 2,551,168 | — | — |
| 1992-01-16 | $11.48 | $13.52 | 1,681,736 | — | — |
| 1992-01-15 | $11.20 | $13.20 | 1,591,379 | — | — |
| 1992-01-14 | $10.54 | $12.42 | 1,012,137 | — | — |
| 1992-01-13 | $10.60 | $12.48 | 1,265,228 | — | — |
| 1992-01-10 | $10.38 | $12.23 | 974,128 | — | — |
| 1992-01-09 | $10.43 | $12.29 | 1,372,883 | — | — |
| 1992-01-08 | $10.98 | $12.94 | 740,838 | — | — |
| 1992-01-07 | $10.71 | $12.61 | 1,126,165 | — | — |
| 1992-01-06 | $10.49 | $12.36 | 1,122,068 | — | — |
| 1992-01-03 | $10.27 | $12.02 | 417,191 | — | — |
| 1992-01-02 | $10.11 | $11.83 | 339,579 | — | — |