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
- 1973-05-03 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 | $11.87 | $13.42 | 124,296 | — | — |
| 1992-12-30 | $11.51 | $13.01 | 134,932 | — | — |
| 1992-12-29 | $11.51 | $13.01 | 72,576 | — | — |
| 1992-12-28 | $11.51 | $13.01 | 159,541 | — | — |
| 1992-12-24 | $11.63 | $13.15 | 15,016 | — | — |
| 1992-12-23 | $11.87 | $13.42 | 100,104 | — | — |
| 1992-12-22 | $11.87 | $13.42 | 209,385 | — | — |
| 1992-12-21 | $11.51 | $13.01 | 127,842 | — | — |
| 1992-12-18 | $11.87 | $13.42 | 362,878 | — | — |
| 1992-12-17 | $11.51 | $13.01 | 109,281 | — | — |
| 1992-12-16 | $11.51 | $13.01 | 240,876 | — | — |
| 1992-12-15 | $11.51 | $13.01 | 84,880 | — | — |
| 1992-12-14 | $11.27 | $12.74 | 283,003 | — | — |
| 1992-12-11 | $11.27 | $12.74 | 150,991 | — | — |
| 1992-12-10 | $11.03 | $12.47 | 125,756 | — | — |
| 1992-12-09 | $11.03 | $12.47 | 43,796 | — | — |
| 1992-12-08 | $11.15 | $12.60 | 182,690 | — | — |
| 1992-12-07 | $10.91 | $12.33 | 224,818 | — | — |
| 1992-12-04 | $11.27 | $12.74 | 114,494 | — | — |
| 1992-12-03 | $11.03 | $12.47 | 79,041 | — | — |
| 1992-12-02 | $11.15 | $12.60 | 421,898 | — | — |
| 1992-12-01 | $10.79 | $12.20 | 296,142 | — | — |
| 1992-11-30 | $11.03 | $12.47 | 207,716 | — | — |
| 1992-11-27 | $10.79 | $12.20 | 160,584 | — | — |
| 1992-11-25 | $10.91 | $12.33 | 255,266 | — | — |
| 1992-11-24 | $11.27 | $12.74 | 66,736 | — | — |
| 1992-11-23 | $11.39 | $12.87 | 81,752 | — | — |
| 1992-11-20 | $11.45 | $12.94 | 359,958 | — | — |
| 1992-11-19 | $10.97 | $12.40 | 108,655 | — | — |
| 1992-11-18 | $10.91 | $12.33 | 294,056 | — | — |
| 1992-11-17 | $10.97 | $12.40 | 50,678 | — | — |
| 1992-11-16 | $10.79 | $12.20 | 122,002 | — | — |
| 1992-11-13 | $10.91 | $12.33 | 140,772 | — | — |
| 1992-11-12 | $10.55 | $11.93 | 172,054 | — | — |
| 1992-11-11 | $10.55 | $11.93 | 200,000 | — | — |
| 1992-11-10 | $10.55 | $11.93 | 259,437 | — | — |
| 1992-11-09 | $10.31 | $11.65 | 78,624 | — | — |
| 1992-11-06 | $10.43 | $11.79 | 112,617 | — | — |
| 1992-11-05 | $10.67 | $12.06 | 28,571 | — | — |
| 1992-11-04 | $10.43 | $11.79 | 405,422 | — | — |
| 1992-11-03 | $10.67 | $12.06 | 83,629 | — | — |
| 1992-11-02 | $10.55 | $11.93 | 197,706 | — | — |
| 1992-10-30 | $10.55 | $11.93 | 172,471 | — | — |
| 1992-10-29 | $10.79 | $12.08 | 123,462 | — | — |
| 1992-10-28 | $10.55 | $11.81 | 446,090 | — | — |
| 1992-10-27 | $10.55 | $11.81 | 95,933 | — | — |
| 1992-10-26 | $10.67 | $11.94 | 168,300 | — | — |
| 1992-10-23 | $10.43 | $11.67 | 319,291 | — | — |
| 1992-10-22 | $10.79 | $12.08 | 33,994 | — | — |
| 1992-10-21 | $10.91 | $12.21 | 46,507 | — | — |
| 1992-10-20 | $11.03 | $12.35 | 207,299 | — | — |
| 1992-10-19 | $10.85 | $12.14 | 83,837 | — | — |
| 1992-10-16 | $10.79 | $12.08 | 94,473 | — | — |
| 1992-10-15 | $10.67 | $11.94 | 101,773 | — | — |
| 1992-10-14 | $10.67 | $11.94 | 29,614 | — | — |
| 1992-10-13 | $10.79 | $12.08 | 71,950 | — | — |
| 1992-10-12 | $10.67 | $11.94 | 57,769 | — | — |
| 1992-10-09 | $10.79 | $12.08 | 28,154 | — | — |
| 1992-10-08 | $10.55 | $11.81 | 62,357 | — | — |
| 1992-10-07 | $10.73 | $12.01 | 289,885 | — | — |
| 1992-10-06 | $10.79 | $12.08 | 34,411 | — | — |
| 1992-10-05 | $10.67 | $11.94 | 313,243 | — | — |
| 1992-10-02 | $10.91 | $12.21 | 44,630 | — | — |
| 1992-10-01 | $11.03 | $12.35 | 71,741 | — | — |
| 1992-09-30 | $11.03 | $12.35 | 100,313 | — | — |
| 1992-09-29 | $10.79 | $12.08 | 52,346 | — | — |
| 1992-09-28 | $10.79 | $12.08 | 223,149 | — | — |
| 1992-09-25 | $10.67 | $11.94 | 72,993 | — | — |
| 1992-09-24 | $10.91 | $12.21 | 221,481 | — | — |
| 1992-09-23 | $11.27 | $12.61 | 87,383 | — | — |
| 1992-09-22 | $11.27 | $12.61 | 124,922 | — | — |
| 1992-09-21 | $11.39 | $12.75 | 173,097 | — | — |
| 1992-09-18 | $11.15 | $12.48 | 138,478 | — | — |
| 1992-09-17 | $11.15 | $12.48 | 57,143 | — | — |
| 1992-09-16 | $11.15 | $12.48 | 44,004 | — | — |
| 1992-09-15 | $11.15 | $12.48 | 137,226 | — | — |
| 1992-09-14 | $10.97 | $12.28 | 339,729 | — | — |
| 1992-09-11 | $10.67 | $11.94 | 276,121 | — | — |
| 1992-09-10 | $10.91 | $12.21 | 379,979 | — | — |
| 1992-09-09 | $10.91 | $12.21 | 155,162 | — | — |
| 1992-09-08 | $11.03 | $12.35 | 223,775 | — | — |
| 1992-09-04 | $10.67 | $11.94 | 30,240 | — | — |
| 1992-09-03 | $10.79 | $12.08 | 209,385 | — | — |
| 1992-09-02 | $10.73 | $12.01 | 148,071 | — | — |
| 1992-09-01 | $10.79 | $12.08 | 44,838 | — | — |
| 1992-08-31 | $10.79 | $12.08 | 83,629 | — | — |
| 1992-08-28 | $10.61 | $11.88 | 40,667 | — | — |
| 1992-08-27 | $10.61 | $11.88 | 102,398 | — | — |
| 1992-08-26 | $10.43 | $11.67 | 305,318 | — | — |
| 1992-08-25 | $10.55 | $11.81 | 81,335 | — | — |
| 1992-08-24 | $10.55 | $11.81 | 131,178 | — | — |
| 1992-08-21 | $10.73 | $12.01 | 24,400 | — | — |
| 1992-08-20 | $10.79 | $12.08 | 208,342 | — | — |
| 1992-08-19 | $10.79 | $12.08 | 86,966 | — | — |
| 1992-08-18 | $10.91 | $12.21 | 50,052 | — | — |
| 1992-08-17 | $10.91 | $12.21 | 254,849 | — | — |
| 1992-08-14 | $10.73 | $12.01 | 213,973 | — | — |
| 1992-08-13 | $10.67 | $11.94 | 158,290 | — | — |
| 1992-08-12 | $10.79 | $12.08 | 234,202 | — | — |
| 1992-08-11 | $10.73 | $12.01 | 354,536 | — | — |
| 1992-08-10 | $10.55 | $11.81 | 101,564 | — | — |
| 1992-08-07 | $10.67 | $11.94 | 116,997 | — | — |
| 1992-08-06 | $10.79 | $12.08 | 87,800 | — | — |
| 1992-08-05 | $10.91 | $12.21 | 78,832 | — | — |
| 1992-08-04 | $11.03 | $12.35 | 31,283 | — | — |
| 1992-08-03 | $10.79 | $12.08 | 32,117 | — | — |
| 1992-07-31 | $10.91 | $12.21 | 75,495 | — | — |
| 1992-07-30 | $11.03 | $12.23 | 36,079 | — | — |
| 1992-07-29 | $10.79 | $11.96 | 32,325 | — | — |
| 1992-07-28 | $11.03 | $12.23 | 233,994 | — | — |
| 1992-07-27 | $10.67 | $11.83 | 95,516 | — | — |
| 1992-07-24 | $10.67 | $11.83 | 517,205 | — | — |
| 1992-07-23 | $10.79 | $11.96 | 249,426 | — | — |
| 1992-07-22 | $10.79 | $11.96 | 159,333 | — | — |
| 1992-07-21 | $10.55 | $11.70 | 488,008 | — | — |
| 1992-07-20 | $11.03 | $12.23 | 61,731 | — | — |
| 1992-07-17 | $11.39 | $12.63 | 30,865 | — | — |
| 1992-07-16 | $11.39 | $12.63 | 258,603 | — | — |
| 1992-07-15 | $11.15 | $12.36 | 85,714 | — | — |
| 1992-07-14 | $11.27 | $12.49 | 202,920 | — | — |
| 1992-07-13 | $11.33 | $12.56 | 195,829 | — | — |
| 1992-07-10 | $11.27 | $12.49 | 67,570 | — | — |
| 1992-07-09 | $11.51 | $12.76 | 72,784 | — | — |
| 1992-07-08 | $11.33 | $12.56 | 104,067 | — | — |
| 1992-07-07 | $11.27 | $12.49 | 150,156 | — | — |
| 1992-07-06 | $11.27 | $12.49 | 75,912 | — | — |
| 1992-07-02 | $11.39 | $12.63 | 128,467 | — | — |
| 1992-07-01 | $11.99 | $13.29 | 36,496 | — | — |
| 1992-06-30 | $11.99 | $13.29 | 334,724 | — | — |
| 1992-06-29 | $11.75 | $13.03 | 63,816 | — | — |
| 1992-06-26 | $11.15 | $12.36 | 37,331 | — | — |
| 1992-06-25 | $11.27 | $12.49 | 96,142 | — | — |
| 1992-06-24 | $11.39 | $12.63 | 72,784 | — | — |
| 1992-06-23 | $11.51 | $12.76 | 72,367 | — | — |
| 1992-06-22 | $11.27 | $12.49 | 102,190 | — | — |
| 1992-06-19 | $11.63 | $12.89 | 28,989 | — | — |
| 1992-06-18 | $11.45 | $12.69 | 196,246 | — | — |
| 1992-06-17 | $11.87 | $13.16 | 275,495 | — | — |
| 1992-06-16 | $11.87 | $13.16 | 390,615 | — | — |
| 1992-06-15 | $11.87 | $13.16 | 59,437 | — | — |
| 1992-06-12 | $11.87 | $13.16 | 42,961 | — | — |
| 1992-06-11 | $11.87 | $13.16 | 34,202 | — | — |
| 1992-06-10 | $11.93 | $13.22 | 94,682 | — | — |
| 1992-06-09 | $11.93 | $13.22 | 592,075 | — | — |
| 1992-06-08 | $12.23 | $13.56 | 45,047 | — | — |
| 1992-06-05 | $12.23 | $13.56 | 116,371 | — | — |
| 1992-06-04 | $12.23 | $13.56 | 92,596 | — | — |
| 1992-06-03 | $12.29 | $13.62 | 171,846 | — | — |
| 1992-06-02 | $12.17 | $13.49 | 277,789 | — | — |
| 1992-06-01 | $12.11 | $13.42 | 93,014 | — | — |
| 1992-05-29 | $11.75 | $13.03 | 252,972 | — | — |
| 1992-05-28 | $12.11 | $13.42 | 110,949 | — | — |
| 1992-05-27 | $11.99 | $13.29 | 584,776 | — | — |
| 1992-05-26 | $11.81 | $13.09 | 158,081 | — | — |
| 1992-05-22 | $11.63 | $12.89 | 180,813 | — | — |
| 1992-05-21 | $11.99 | $13.29 | 160,167 | — | — |
| 1992-05-20 | $12.35 | $13.69 | 46,924 | — | — |
| 1992-05-19 | $12.35 | $13.69 | 145,777 | — | — |
| 1992-05-18 | $12.23 | $13.56 | 153,910 | — | — |
| 1992-05-15 | $12.23 | $13.56 | 72,993 | — | — |
| 1992-05-14 | $12.23 | $13.56 | 71,116 | — | — |
| 1992-05-13 | $11.99 | $13.29 | 167,258 | — | — |
| 1992-05-12 | $11.99 | $13.29 | 55,892 | — | — |
| 1992-05-11 | $12.35 | $13.69 | 80,083 | — | — |
| 1992-05-08 | $12.47 | $13.82 | 89,260 | — | — |
| 1992-05-07 | $12.47 | $13.82 | 145,985 | — | — |
| 1992-05-06 | $12.11 | $13.42 | 205,422 | — | — |
| 1992-05-05 | $12.11 | $13.42 | 81,335 | — | — |
| 1992-05-04 | $11.99 | $13.29 | 176,434 | — | — |
| 1992-05-01 | $12.23 | $13.56 | 367,883 | — | — |
| 1992-04-30 | $12.23 | $13.44 | 45,881 | — | — |
| 1992-04-29 | $12.23 | $13.44 | 122,002 | — | — |
| 1992-04-28 | $11.75 | $12.91 | 108,655 | — | — |
| 1992-04-27 | $11.63 | $12.78 | 112,617 | — | — |
| 1992-04-24 | $11.51 | $12.65 | 216,475 | — | — |
| 1992-04-23 | $12.23 | $13.44 | 218,144 | — | — |
| 1992-04-22 | $11.51 | $12.65 | 203,754 | — | — |
| 1992-04-21 | $11.39 | $12.52 | 610,636 | — | — |
| 1992-04-20 | $11.15 | $12.25 | 504,484 | — | — |
| 1992-04-16 | $11.87 | $13.04 | 147,237 | — | — |
| 1992-04-15 | $12.47 | $13.70 | 163,087 | — | — |
| 1992-04-14 | $11.99 | $13.18 | 149,948 | — | — |
| 1992-04-13 | $12.11 | $13.31 | 163,712 | — | — |
| 1992-04-10 | $11.99 | $13.18 | 161,627 | — | — |
| 1992-04-09 | $12.71 | $13.97 | 126,590 | — | — |
| 1992-04-08 | $12.59 | $13.84 | 115,954 | — | — |
| 1992-04-07 | $12.71 | $13.97 | 381,022 | — | — |
| 1992-04-06 | $13.19 | $14.49 | 547,862 | — | — |
| 1992-04-03 | $12.95 | $14.23 | 82,795 | — | — |
| 1992-04-02 | $13.19 | $14.49 | 129,718 | — | — |
| 1992-04-01 | $13.07 | $14.36 | 244,004 | — | — |
| 1992-03-31 | $13.19 | $14.49 | 100,521 | — | — |
| 1992-03-30 | $13.31 | $14.63 | 34,411 | — | — |
| 1992-03-27 | $13.31 | $14.63 | 103,441 | — | — |
| 1992-03-26 | $13.31 | $14.63 | 175,600 | — | — |
| 1992-03-25 | $13.49 | $14.82 | 301,773 | — | — |
| 1992-03-24 | $13.67 | $15.02 | 366,006 | — | — |
| 1992-03-23 | $13.67 | $15.02 | 72,993 | — | — |
| 1992-03-20 | $14.03 | $15.42 | 158,707 | — | — |
| 1992-03-19 | $14.39 | $15.81 | 336,601 | — | — |
| 1992-03-18 | $14.15 | $15.55 | 279,041 | — | — |
| 1992-03-17 | $13.43 | $14.76 | 86,757 | — | — |
| 1992-03-16 | $13.31 | $14.63 | 193,535 | — | — |
| 1992-03-13 | $13.79 | $15.15 | 538,895 | — | — |
| 1992-03-12 | $13.31 | $14.63 | 82,586 | — | — |
| 1992-03-11 | $13.43 | $14.76 | 256,726 | — | — |
| 1992-03-10 | $13.19 | $14.49 | 130,553 | — | — |
| 1992-03-09 | $13.31 | $14.63 | 178,311 | — | — |
| 1992-03-06 | $13.19 | $14.49 | 371,846 | — | — |
| 1992-03-05 | $13.19 | $14.49 | 396,872 | — | — |
| 1992-03-04 | $13.19 | $14.49 | 127,007 | — | — |
| 1992-03-03 | $13.31 | $14.63 | 627,737 | — | — |
| 1992-03-02 | $13.19 | $14.49 | 165,172 | — | — |
| 1992-02-28 | $13.31 | $14.63 | 601,460 | — | — |
| 1992-02-27 | $13.19 | $14.49 | 153,702 | — | — |
| 1992-02-26 | $13.25 | $14.56 | 178,936 | — | — |
| 1992-02-25 | $13.19 | $14.49 | 185,819 | — | — |
| 1992-02-24 | $13.25 | $14.56 | 91,971 | — | — |
| 1992-02-21 | $13.31 | $14.63 | 334,724 | — | — |
| 1992-02-20 | $13.31 | $14.63 | 263,191 | — | — |
| 1992-02-19 | $13.19 | $14.49 | 423,983 | — | — |
| 1992-02-18 | $12.95 | $14.23 | 269,864 | — | — |
| 1992-02-14 | $13.19 | $14.49 | 279,458 | — | — |
| 1992-02-13 | $13.31 | $14.63 | 189,155 | — | — |
| 1992-02-12 | $13.43 | $14.76 | 180,813 | — | — |
| 1992-02-11 | $13.31 | $14.63 | 442,753 | — | — |
| 1992-02-10 | $13.25 | $14.56 | 423,983 | — | — |
| 1992-02-07 | $13.19 | $14.38 | 350,991 | — | — |
| 1992-02-06 | $13.31 | $14.51 | 772,888 | — | — |
| 1992-02-05 | $13.43 | $14.64 | 1,429,406 | — | — |
| 1992-02-04 | $13.19 | $14.38 | 897,393 | — | — |
| 1992-02-03 | $12.71 | $13.86 | 1,095,308 | — | — |
| 1992-01-31 | $13.07 | $14.25 | 223,775 | — | — |
| 1992-01-30 | $12.83 | $13.99 | 13,139 | — | — |
| 1992-01-29 | $12.83 | $13.99 | 492,805 | — | — |
| 1992-01-28 | $12.83 | $13.99 | 559,124 | — | — |
| 1992-01-27 | $12.83 | $13.99 | 141,606 | — | — |
| 1992-01-24 | $12.83 | $13.99 | 692,388 | — | — |
| 1992-01-23 | $13.43 | $14.64 | 448,801 | — | — |
| 1992-01-22 | $13.31 | $14.51 | 97,602 | — | — |
| 1992-01-21 | $13.07 | $14.25 | 226,069 | — | — |
| 1992-01-20 | $13.31 | $14.51 | 40,042 | — | — |
| 1992-01-17 | $13.55 | $14.77 | 118,457 | — | — |
| 1992-01-16 | $13.07 | $14.25 | 167,466 | — | — |
| 1992-01-15 | $12.83 | $13.99 | 219,604 | — | — |
| 1992-01-14 | $12.83 | $13.99 | 60,271 | — | — |
| 1992-01-13 | $13.43 | $14.64 | 138,478 | — | — |
| 1992-01-10 | $13.67 | $14.90 | 239,208 | — | — |
| 1992-01-09 | $13.67 | $14.90 | 328,259 | — | — |
| 1992-01-08 | $12.83 | $13.99 | 563,921 | — | — |
| 1992-01-07 | $12.95 | $14.12 | 344,526 | — | — |
| 1992-01-06 | $12.83 | $13.99 | 249,635 | — | — |
| 1992-01-03 | $13.43 | $14.64 | 126,590 | — | — |
| 1992-01-02 | $13.19 | $14.38 | 106,152 | — | — |