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
- 1976-06-17 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 | $12.99 | $13.67 | 483,203 | — | — |
| 1992-12-30 | $12.86 | $13.53 | 379,102 | — | — |
| 1992-12-29 | $12.74 | $13.40 | 528,320 | — | — |
| 1992-12-28 | $12.74 | $13.40 | 265,625 | — | — |
| 1992-12-24 | $12.61 | $13.26 | 492,969 | — | — |
| 1992-12-23 | $12.74 | $13.40 | 562,695 | — | — |
| 1992-12-22 | $12.99 | $13.67 | 1,638,086 | — | — |
| 1992-12-21 | $12.80 | $13.47 | 735,156 | — | — |
| 1992-12-18 | $12.86 | $13.53 | 4,487,891 | — | — |
| 1992-12-17 | $13.06 | $13.74 | 965,430 | — | — |
| 1992-12-16 | $12.99 | $13.67 | 253,711 | — | — |
| 1992-12-15 | $13.12 | $13.80 | 890,625 | — | — |
| 1992-12-14 | $13.12 | $13.80 | 309,961 | — | — |
| 1992-12-11 | $13.12 | $13.80 | 672,656 | — | — |
| 1992-12-10 | $13.25 | $13.94 | 1,515,625 | — | — |
| 1992-12-09 | $13.12 | $13.80 | 633,398 | — | — |
| 1992-12-08 | $13.18 | $13.87 | 598,828 | — | — |
| 1992-12-07 | $13.31 | $14.00 | 416,992 | — | — |
| 1992-12-04 | $13.25 | $13.91 | 459,961 | — | — |
| 1992-12-03 | $13.25 | $13.91 | 625,000 | — | — |
| 1992-12-02 | $13.38 | $14.04 | 445,312 | — | — |
| 1992-12-01 | $13.50 | $14.18 | 492,187 | — | — |
| 1992-11-30 | $13.70 | $14.38 | 535,156 | — | — |
| 1992-11-27 | $13.63 | $14.31 | 262,109 | — | — |
| 1992-11-25 | $13.57 | $14.25 | 786,328 | — | — |
| 1992-11-24 | $13.44 | $14.11 | 691,211 | — | — |
| 1992-11-23 | $13.31 | $13.98 | 395,508 | — | — |
| 1992-11-20 | $13.25 | $13.91 | 729,687 | — | — |
| 1992-11-19 | $13.12 | $13.78 | 576,953 | — | — |
| 1992-11-18 | $12.93 | $13.57 | 1,222,266 | — | — |
| 1992-11-17 | $12.99 | $13.64 | 881,641 | — | — |
| 1992-11-16 | $12.99 | $13.64 | 678,320 | — | — |
| 1992-11-13 | $12.93 | $13.57 | 567,773 | — | — |
| 1992-11-12 | $12.80 | $13.44 | 712,500 | — | — |
| 1992-11-11 | $12.80 | $13.44 | 3,241,992 | — | — |
| 1992-11-10 | $12.48 | $13.10 | 1,658,203 | — | — |
| 1992-11-09 | $12.48 | $13.10 | 1,567,187 | — | — |
| 1992-11-06 | $12.54 | $13.17 | 550,781 | — | — |
| 1992-11-05 | $12.93 | $13.57 | 492,969 | — | — |
| 1992-11-04 | $13.18 | $13.84 | 612,500 | — | — |
| 1992-11-03 | $13.06 | $13.71 | 308,984 | — | — |
| 1992-11-02 | $13.31 | $13.98 | 949,219 | — | — |
| 1992-10-30 | $13.18 | $13.84 | 670,508 | — | — |
| 1992-10-29 | $13.31 | $13.98 | 383,984 | — | — |
| 1992-10-28 | $13.38 | $14.04 | 1,026,367 | — | — |
| 1992-10-27 | $13.18 | $13.84 | 1,153,516 | — | — |
| 1992-10-26 | $13.70 | $14.38 | 1,586,328 | — | — |
| 1992-10-23 | $13.06 | $13.71 | 640,430 | — | — |
| 1992-10-22 | $12.74 | $13.37 | 386,523 | — | — |
| 1992-10-21 | $12.80 | $13.44 | 479,687 | — | — |
| 1992-10-20 | $12.80 | $13.44 | 1,356,836 | — | — |
| 1992-10-19 | $12.48 | $13.10 | 1,607,031 | — | — |
| 1992-10-16 | $11.84 | $12.43 | 520,508 | — | — |
| 1992-10-15 | $12.03 | $12.63 | 1,130,078 | — | — |
| 1992-10-14 | $11.97 | $12.57 | 846,484 | — | — |
| 1992-10-13 | $11.84 | $12.43 | 790,039 | — | — |
| 1992-10-12 | $11.58 | $12.16 | 1,029,687 | — | — |
| 1992-10-09 | $11.33 | $11.89 | 1,846,875 | — | — |
| 1992-10-08 | $11.90 | $12.50 | 1,493,750 | — | — |
| 1992-10-07 | $11.90 | $12.50 | 1,144,336 | — | — |
| 1992-10-06 | $12.22 | $12.84 | 1,385,352 | — | — |
| 1992-10-05 | $12.16 | $12.77 | 948,633 | — | — |
| 1992-10-02 | $12.22 | $12.84 | 1,573,242 | — | — |
| 1992-10-01 | $12.29 | $12.90 | 565,625 | — | — |
| 1992-09-30 | $12.48 | $13.10 | 512,109 | — | — |
| 1992-09-29 | $11.90 | $12.50 | 405,273 | — | — |
| 1992-09-28 | $11.90 | $12.50 | 417,383 | — | — |
| 1992-09-25 | $11.84 | $12.43 | 527,148 | — | — |
| 1992-09-24 | $12.42 | $13.04 | 144,336 | — | — |
| 1992-09-23 | $12.42 | $13.04 | 158,984 | — | — |
| 1992-09-22 | $12.35 | $12.97 | 580,664 | — | — |
| 1992-09-21 | $12.67 | $13.31 | 229,492 | — | — |
| 1992-09-18 | $12.67 | $13.31 | 664,258 | — | — |
| 1992-09-17 | $12.80 | $13.44 | 1,636,328 | — | — |
| 1992-09-16 | $12.35 | $12.97 | 524,414 | — | — |
| 1992-09-15 | $12.35 | $12.97 | 623,828 | — | — |
| 1992-09-14 | $12.48 | $13.10 | 688,086 | — | — |
| 1992-09-11 | $12.22 | $12.84 | 689,062 | — | — |
| 1992-09-10 | $12.22 | $12.84 | 769,141 | — | — |
| 1992-09-09 | $12.42 | $13.04 | 1,494,336 | — | — |
| 1992-09-08 | $12.29 | $12.88 | 1,597,852 | — | — |
| 1992-09-04 | $11.90 | $12.47 | 219,922 | — | — |
| 1992-09-03 | $12.03 | $12.61 | 863,281 | — | — |
| 1992-09-02 | $11.97 | $12.54 | 719,727 | — | — |
| 1992-09-01 | $11.97 | $12.54 | 1,215,039 | — | — |
| 1992-08-31 | $11.39 | $11.94 | 951,367 | — | — |
| 1992-08-28 | $11.14 | $11.67 | 240,430 | — | — |
| 1992-08-27 | $11.20 | $11.74 | 682,227 | — | — |
| 1992-08-26 | $10.94 | $11.47 | 214,258 | — | — |
| 1992-08-25 | $10.94 | $11.47 | 438,086 | — | — |
| 1992-08-24 | $10.82 | $11.33 | 869,141 | — | — |
| 1992-08-21 | $11.52 | $12.07 | 541,406 | — | — |
| 1992-08-20 | $11.52 | $12.07 | 369,141 | — | — |
| 1992-08-19 | $11.39 | $11.94 | 237,500 | — | — |
| 1992-08-18 | $11.65 | $12.21 | 228,711 | — | — |
| 1992-08-17 | $11.78 | $12.34 | 187,109 | — | — |
| 1992-08-14 | $11.65 | $12.21 | 156,445 | — | — |
| 1992-08-13 | $11.52 | $12.07 | 320,312 | — | — |
| 1992-08-12 | $11.39 | $11.94 | 369,531 | — | — |
| 1992-08-11 | $11.65 | $12.21 | 381,250 | — | — |
| 1992-08-10 | $11.58 | $12.14 | 544,531 | — | — |
| 1992-08-07 | $11.84 | $12.41 | 319,336 | — | — |
| 1992-08-06 | $11.97 | $12.54 | 205,273 | — | — |
| 1992-08-05 | $11.90 | $12.47 | 422,461 | — | — |
| 1992-08-04 | $11.90 | $12.47 | 749,219 | — | — |
| 1992-08-03 | $11.97 | $12.54 | 1,118,359 | — | — |
| 1992-07-31 | $11.97 | $12.54 | 794,727 | — | — |
| 1992-07-30 | $11.90 | $12.47 | 1,070,703 | — | — |
| 1992-07-29 | $11.90 | $12.47 | 1,130,273 | — | — |
| 1992-07-28 | $11.78 | $12.34 | 826,953 | — | — |
| 1992-07-27 | $11.52 | $12.07 | 1,252,734 | — | — |
| 1992-07-24 | $11.58 | $12.14 | 823,828 | — | — |
| 1992-07-23 | $11.39 | $11.94 | 496,875 | — | — |
| 1992-07-22 | $11.58 | $12.14 | 455,078 | — | — |
| 1992-07-21 | $11.71 | $12.27 | 1,151,367 | — | — |
| 1992-07-20 | $11.26 | $11.80 | 502,930 | — | — |
| 1992-07-17 | $11.39 | $11.94 | 997,656 | — | — |
| 1992-07-16 | $11.78 | $12.34 | 1,029,492 | — | — |
| 1992-07-15 | $11.65 | $12.21 | 770,117 | — | — |
| 1992-07-14 | $11.71 | $12.27 | 494,336 | — | — |
| 1992-07-13 | $11.71 | $12.27 | 804,687 | — | — |
| 1992-07-10 | $11.65 | $12.21 | 985,352 | — | — |
| 1992-07-09 | $11.71 | $12.27 | 1,345,117 | — | — |
| 1992-07-08 | $11.58 | $12.14 | 1,455,078 | — | — |
| 1992-07-07 | $11.71 | $12.27 | 1,304,687 | — | — |
| 1992-07-06 | $12.42 | $13.01 | 243,164 | — | — |
| 1992-07-02 | $12.86 | $13.48 | 802,148 | — | — |
| 1992-07-01 | $12.86 | $13.48 | 1,255,273 | — | — |
| 1992-06-30 | $12.93 | $13.55 | 1,026,172 | — | — |
| 1992-06-29 | $12.42 | $13.01 | 668,750 | — | — |
| 1992-06-26 | $12.22 | $12.81 | 339,062 | — | — |
| 1992-06-25 | $12.16 | $12.74 | 451,172 | — | — |
| 1992-06-24 | $12.22 | $12.81 | 297,461 | — | — |
| 1992-06-23 | $12.42 | $13.01 | 547,266 | — | — |
| 1992-06-22 | $12.22 | $12.81 | 306,836 | — | — |
| 1992-06-19 | $12.03 | $12.61 | 448,437 | — | — |
| 1992-06-18 | $12.10 | $12.67 | 516,016 | — | — |
| 1992-06-17 | $11.71 | $12.27 | 993,945 | — | — |
| 1992-06-16 | $12.10 | $12.67 | 672,852 | — | — |
| 1992-06-15 | $12.35 | $12.94 | 640,039 | — | — |
| 1992-06-12 | $12.93 | $13.55 | 599,609 | — | — |
| 1992-06-11 | $12.80 | $13.41 | 1,036,133 | — | — |
| 1992-06-10 | $12.10 | $12.67 | 189,844 | — | — |
| 1992-06-09 | $12.16 | $12.74 | 447,656 | — | — |
| 1992-06-08 | $12.29 | $12.88 | 331,641 | — | — |
| 1992-06-05 | $12.10 | $12.65 | 481,641 | — | — |
| 1992-06-04 | $11.97 | $12.51 | 258,203 | — | — |
| 1992-06-03 | $11.90 | $12.45 | 533,203 | — | — |
| 1992-06-02 | $12.29 | $12.85 | 1,078,418 | — | — |
| 1992-06-01 | $12.50 | $13.07 | 1,366,992 | — | — |
| 1992-05-29 | $11.73 | $12.27 | 912,012 | — | — |
| 1992-05-28 | $11.48 | $12.00 | 309,375 | — | — |
| 1992-05-27 | $11.31 | $11.82 | 568,359 | — | — |
| 1992-05-26 | $11.31 | $11.82 | 1,423,535 | — | — |
| 1992-05-22 | $10.88 | $11.38 | 960,645 | — | — |
| 1992-05-21 | $10.50 | $10.97 | 906,738 | — | — |
| 1992-05-20 | $10.45 | $10.93 | 1,772,461 | — | — |
| 1992-05-19 | $10.28 | $10.75 | 1,184,766 | — | — |
| 1992-05-18 | $10.50 | $10.97 | 1,523,145 | — | — |
| 1992-05-15 | $10.45 | $10.93 | 1,642,969 | — | — |
| 1992-05-14 | $10.97 | $11.47 | 1,395,996 | — | — |
| 1992-05-13 | $11.14 | $11.64 | 486,914 | — | — |
| 1992-05-12 | $11.26 | $11.78 | 408,984 | — | — |
| 1992-05-11 | $11.26 | $11.78 | 653,027 | — | — |
| 1992-05-08 | $11.31 | $11.82 | 481,934 | — | — |
| 1992-05-07 | $11.39 | $11.91 | 873,633 | — | — |
| 1992-05-06 | $11.56 | $12.09 | 1,192,090 | — | — |
| 1992-05-05 | $11.52 | $12.05 | 366,211 | — | — |
| 1992-05-04 | $11.73 | $12.27 | 618,750 | — | — |
| 1992-05-01 | $11.78 | $12.31 | 659,766 | — | — |
| 1992-04-30 | $11.52 | $12.05 | 791,309 | — | — |
| 1992-04-29 | $11.52 | $12.05 | 360,352 | — | — |
| 1992-04-28 | $11.52 | $12.05 | 202,148 | — | — |
| 1992-04-27 | $11.56 | $12.09 | 371,191 | — | — |
| 1992-04-24 | $11.43 | $11.96 | 381,445 | — | — |
| 1992-04-23 | $11.56 | $12.09 | 608,496 | — | — |
| 1992-04-22 | $11.56 | $12.09 | 695,508 | — | — |
| 1992-04-21 | $11.73 | $12.27 | 779,004 | — | — |
| 1992-04-20 | $12.03 | $12.58 | 653,613 | — | — |
| 1992-04-16 | $12.42 | $12.98 | 578,613 | — | — |
| 1992-04-15 | $12.46 | $13.03 | 601,172 | — | — |
| 1992-04-14 | $12.54 | $13.12 | 712,793 | — | — |
| 1992-04-13 | $12.33 | $12.89 | 589,453 | — | — |
| 1992-04-10 | $12.42 | $12.98 | 1,120,312 | — | — |
| 1992-04-09 | $11.95 | $12.49 | 805,664 | — | — |
| 1992-04-08 | $11.69 | $12.22 | 774,609 | — | — |
| 1992-04-07 | $11.73 | $12.27 | 947,461 | — | — |
| 1992-04-06 | $11.99 | $12.54 | 973,828 | — | — |
| 1992-04-03 | $11.56 | $12.09 | 927,246 | — | — |
| 1992-04-02 | $11.48 | $12.00 | 1,139,648 | — | — |
| 1992-04-01 | $11.86 | $12.40 | 761,426 | — | — |
| 1992-03-31 | $11.48 | $12.00 | 888,281 | — | — |
| 1992-03-30 | $11.61 | $12.13 | 573,340 | — | — |
| 1992-03-27 | $11.43 | $11.96 | 546,973 | — | — |
| 1992-03-26 | $11.48 | $12.00 | 231,152 | — | — |
| 1992-03-25 | $11.48 | $12.00 | 416,309 | — | — |
| 1992-03-24 | $11.56 | $12.09 | 513,867 | — | — |
| 1992-03-23 | $11.56 | $12.09 | 379,687 | — | — |
| 1992-03-20 | $11.43 | $11.96 | 639,258 | — | — |
| 1992-03-19 | $11.48 | $12.00 | 629,004 | — | — |
| 1992-03-18 | $11.73 | $12.27 | 775,781 | — | — |
| 1992-03-17 | $11.18 | $11.69 | 200,977 | — | — |
| 1992-03-16 | $11.05 | $11.55 | 124,805 | — | — |
| 1992-03-13 | $10.97 | $11.47 | 285,937 | — | — |
| 1992-03-12 | $10.84 | $11.33 | 350,098 | — | — |
| 1992-03-11 | $10.97 | $11.47 | 339,258 | — | — |
| 1992-03-10 | $11.01 | $11.51 | 460,840 | — | — |
| 1992-03-09 | $10.79 | $11.29 | 378,809 | — | — |
| 1992-03-06 | $10.67 | $11.14 | 666,211 | — | — |
| 1992-03-05 | $10.71 | $11.18 | 837,891 | — | — |
| 1992-03-04 | $11.05 | $11.54 | 704,590 | — | — |
| 1992-03-03 | $11.18 | $11.67 | 515,918 | — | — |
| 1992-03-02 | $11.26 | $11.76 | 1,394,824 | — | — |
| 1992-02-28 | $11.61 | $12.12 | 864,551 | — | — |
| 1992-02-27 | $11.35 | $11.85 | 493,066 | — | — |
| 1992-02-26 | $11.26 | $11.76 | 802,734 | — | — |
| 1992-02-25 | $11.14 | $11.63 | 689,062 | — | — |
| 1992-02-24 | $11.31 | $11.80 | 402,539 | — | — |
| 1992-02-21 | $11.31 | $11.80 | 993,164 | — | — |
| 1992-02-20 | $11.61 | $12.12 | 1,225,195 | — | — |
| 1992-02-19 | $11.52 | $12.03 | 611,133 | — | — |
| 1992-02-18 | $11.65 | $12.16 | 709,570 | — | — |
| 1992-02-14 | $11.86 | $12.38 | 729,492 | — | — |
| 1992-02-13 | $11.61 | $12.12 | 1,014,258 | — | — |
| 1992-02-12 | $11.61 | $12.12 | 1,197,656 | — | — |
| 1992-02-11 | $11.48 | $11.98 | 304,980 | — | — |
| 1992-02-10 | $11.52 | $12.03 | 1,593,457 | — | — |
| 1992-02-07 | $11.26 | $11.76 | 1,780,664 | — | — |
| 1992-02-06 | $11.31 | $11.80 | 3,468,457 | — | — |
| 1992-02-05 | $11.56 | $12.07 | 863,086 | — | — |
| 1992-02-04 | $11.43 | $11.94 | 1,026,270 | — | — |
| 1992-02-03 | $11.05 | $11.54 | 538,477 | — | — |
| 1992-01-31 | $10.62 | $11.09 | 306,445 | — | — |
| 1992-01-30 | $10.75 | $11.22 | 322,852 | — | — |
| 1992-01-29 | $10.92 | $11.40 | 606,738 | — | — |
| 1992-01-28 | $11.01 | $11.49 | 361,230 | — | — |
| 1992-01-27 | $11.26 | $11.76 | 636,328 | — | — |
| 1992-01-24 | $11.48 | $11.98 | 515,039 | — | — |
| 1992-01-23 | $11.39 | $11.89 | 510,059 | — | — |
| 1992-01-22 | $11.39 | $11.89 | 1,354,102 | — | — |
| 1992-01-21 | $10.75 | $11.22 | 709,863 | — | — |
| 1992-01-20 | $10.58 | $11.05 | 254,297 | — | — |
| 1992-01-17 | $10.67 | $11.14 | 423,047 | — | — |
| 1992-01-16 | $10.71 | $11.18 | 1,225,781 | — | — |
| 1992-01-15 | $10.92 | $11.40 | 1,083,691 | — | — |
| 1992-01-14 | $10.88 | $11.36 | 950,391 | — | — |
| 1992-01-13 | $10.75 | $11.22 | 355,371 | — | — |
| 1992-01-10 | $10.71 | $11.18 | 457,324 | — | — |
| 1992-01-09 | $10.54 | $11.00 | 699,609 | — | — |
| 1992-01-08 | $10.50 | $10.96 | 2,852,637 | — | — |
| 1992-01-07 | $10.41 | $10.87 | 761,719 | — | — |
| 1992-01-06 | $10.58 | $11.05 | 1,011,914 | — | — |
| 1992-01-03 | $10.75 | $11.22 | 541,406 | — | — |
| 1992-01-02 | $10.92 | $11.40 | 734,473 | — | — |