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 | $14.44 | $22.46 | 14,625 | — | — |
| 1992-12-30 | $14.11 | $21.94 | 10,350 | — | — |
| 1992-12-29 | $14.44 | $22.46 | 24,525 | — | — |
| 1992-12-28 | $14.56 | $22.63 | 4,950 | — | — |
| 1992-12-24 | $14.56 | $22.63 | 2,700 | — | — |
| 1992-12-23 | $14.22 | $22.11 | 37,575 | — | — |
| 1992-12-22 | $14.78 | $22.98 | 1,350 | — | — |
| 1992-12-21 | $14.67 | $22.80 | 16,650 | — | — |
| 1992-12-18 | $15.11 | $23.50 | 44,100 | — | — |
| 1992-12-17 | $14.89 | $23.15 | 44,325 | — | — |
| 1992-12-16 | $14.89 | $23.15 | 18,450 | — | — |
| 1992-12-15 | $14.67 | $22.80 | 9,675 | — | — |
| 1992-12-14 | $14.44 | $22.46 | 9,000 | — | — |
| 1992-12-11 | $14.44 | $22.46 | 36,675 | — | — |
| 1992-12-10 | $14.39 | $22.37 | 18,675 | — | — |
| 1992-12-09 | $14.22 | $22.11 | 6,975 | — | — |
| 1992-12-08 | $14.56 | $22.63 | 38,025 | — | — |
| 1992-12-07 | $14.44 | $22.46 | 18,000 | — | — |
| 1992-12-04 | $14.11 | $21.94 | 39,150 | — | — |
| 1992-12-03 | $14.00 | $21.77 | 15,525 | — | — |
| 1992-12-02 | $13.78 | $21.42 | 23,400 | — | — |
| 1992-12-01 | $13.56 | $21.08 | 27,900 | — | — |
| 1992-11-30 | $13.78 | $21.42 | 5,400 | — | — |
| 1992-11-27 | $13.50 | $20.99 | 7,425 | — | — |
| 1992-11-25 | $13.67 | $21.25 | 6,525 | — | — |
| 1992-11-24 | $13.67 | $21.25 | 9,450 | — | — |
| 1992-11-23 | $13.89 | $21.28 | 12,150 | — | — |
| 1992-11-20 | $13.44 | $20.60 | 3,375 | — | — |
| 1992-11-19 | $13.67 | $20.94 | 4,050 | — | — |
| 1992-11-18 | $13.89 | $21.28 | 4,725 | — | — |
| 1992-11-17 | $13.89 | $21.28 | 19,125 | — | — |
| 1992-11-16 | $13.89 | $21.28 | 4,950 | — | — |
| 1992-11-13 | $13.89 | $21.28 | 4,725 | — | — |
| 1992-11-12 | $13.44 | $20.60 | 60,750 | — | — |
| 1992-11-11 | $13.56 | $20.77 | 6,075 | — | — |
| 1992-11-10 | $13.89 | $21.28 | 10,350 | — | — |
| 1992-11-09 | $13.89 | $21.28 | 94,275 | — | — |
| 1992-11-06 | $13.89 | $21.28 | 9,000 | — | — |
| 1992-11-05 | $13.89 | $21.28 | 32,625 | — | — |
| 1992-11-04 | $13.89 | $21.28 | 44,325 | — | — |
| 1992-11-03 | $14.11 | $21.62 | 18,900 | — | — |
| 1992-11-02 | $14.89 | $22.81 | 18,225 | — | — |
| 1992-10-30 | $14.89 | $22.81 | 10,125 | — | — |
| 1992-10-29 | $14.78 | $22.64 | 59,625 | — | — |
| 1992-10-28 | $14.89 | $22.81 | 20,025 | — | — |
| 1992-10-27 | $14.56 | $22.30 | 132,075 | — | — |
| 1992-10-26 | $14.56 | $22.30 | 2,475 | — | — |
| 1992-10-23 | $14.89 | $22.81 | 3,150 | — | — |
| 1992-10-22 | $14.89 | $22.81 | 3,150 | — | — |
| 1992-10-21 | $14.89 | $22.81 | 16,200 | — | — |
| 1992-10-20 | $15.33 | $23.49 | 7,650 | — | — |
| 1992-10-19 | $14.89 | $22.81 | 3,600 | — | — |
| 1992-10-16 | $15.33 | $23.49 | 7,425 | — | — |
| 1992-10-15 | $15.33 | $23.49 | 74,475 | — | — |
| 1992-10-14 | $14.56 | $22.30 | 28,125 | — | — |
| 1992-10-13 | $14.44 | $22.13 | 26,325 | — | — |
| 1992-10-12 | $14.44 | $22.13 | 5,625 | — | — |
| 1992-10-09 | $14.06 | $21.54 | 5,400 | — | — |
| 1992-10-08 | $14.00 | $21.45 | 6,975 | — | — |
| 1992-10-07 | $14.11 | $21.62 | 4,950 | — | — |
| 1992-10-06 | $14.44 | $22.13 | 2,925 | — | — |
| 1992-10-05 | $14.00 | $21.45 | 10,350 | — | — |
| 1992-10-02 | $14.44 | $22.13 | 6,300 | — | — |
| 1992-10-01 | $14.00 | $21.45 | 1,125 | — | — |
| 1992-09-30 | $14.44 | $22.13 | 29,250 | — | — |
| 1992-09-29 | $14.11 | $21.62 | 18,900 | — | — |
| 1992-09-28 | $14.11 | $21.62 | 6,975 | — | — |
| 1992-09-25 | $13.78 | $21.11 | 33,750 | — | — |
| 1992-09-24 | $14.22 | $21.79 | 2,700 | — | — |
| 1992-09-23 | $13.89 | $21.28 | 2,700 | — | — |
| 1992-09-22 | $13.89 | $21.28 | 4,275 | — | — |
| 1992-09-21 | $14.00 | $21.45 | 4,725 | — | — |
| 1992-09-18 | $14.00 | $21.45 | 17,100 | — | — |
| 1992-09-17 | $14.00 | $21.45 | 20,025 | — | — |
| 1992-09-16 | $14.22 | $21.79 | 28,800 | — | — |
| 1992-09-15 | $14.22 | $21.79 | 19,800 | — | — |
| 1992-09-14 | $14.44 | $22.13 | 60,525 | — | — |
| 1992-09-11 | $14.22 | $21.79 | 5,850 | — | — |
| 1992-09-10 | $14.44 | $22.13 | 17,550 | — | — |
| 1992-09-09 | $14.44 | $22.13 | 26,550 | — | — |
| 1992-09-08 | $14.00 | $21.45 | 5,850 | — | — |
| 1992-09-04 | $14.17 | $21.71 | 16,650 | — | — |
| 1992-09-03 | $14.33 | $21.96 | 122,175 | — | — |
| 1992-09-02 | $14.00 | $21.45 | 10,125 | — | — |
| 1992-09-01 | $14.00 | $21.45 | 5,400 | — | — |
| 1992-08-31 | $14.33 | $21.96 | 13,950 | — | — |
| 1992-08-28 | $14.44 | $22.13 | 6,750 | — | — |
| 1992-08-27 | $14.44 | $22.13 | 7,875 | — | — |
| 1992-08-26 | $14.44 | $22.13 | 3,150 | — | — |
| 1992-08-25 | $14.22 | $21.48 | 8,550 | — | — |
| 1992-08-24 | $14.44 | $21.82 | 32,625 | — | — |
| 1992-08-21 | $14.44 | $21.82 | 9,450 | — | — |
| 1992-08-20 | $14.22 | $21.48 | 5,175 | — | — |
| 1992-08-19 | $14.44 | $21.82 | 5,400 | — | — |
| 1992-08-18 | $14.28 | $21.57 | 4,275 | — | — |
| 1992-08-17 | $14.11 | $21.31 | 5,625 | — | — |
| 1992-08-14 | $14.33 | $21.65 | 14,400 | — | — |
| 1992-08-13 | $14.00 | $21.15 | 16,200 | — | — |
| 1992-08-12 | $14.22 | $21.48 | 6,075 | — | — |
| 1992-08-11 | $14.22 | $21.48 | 30,825 | — | — |
| 1992-08-10 | $13.89 | $20.98 | 11,925 | — | — |
| 1992-08-07 | $14.17 | $21.40 | 12,600 | — | — |
| 1992-08-06 | $13.89 | $20.98 | 48,600 | — | — |
| 1992-08-05 | $14.33 | $21.65 | 67,725 | — | — |
| 1992-08-04 | $14.22 | $21.48 | 17,100 | — | — |
| 1992-08-03 | $14.22 | $21.48 | 2,475 | — | — |
| 1992-07-31 | $14.22 | $21.48 | 13,950 | — | — |
| 1992-07-30 | $14.33 | $21.65 | 2,250 | — | — |
| 1992-07-29 | $14.00 | $21.15 | 9,675 | — | — |
| 1992-07-28 | $14.33 | $21.65 | 4,275 | — | — |
| 1992-07-27 | $14.00 | $21.15 | 21,825 | — | — |
| 1992-07-24 | $14.33 | $21.65 | 9,450 | — | — |
| 1992-07-23 | $14.33 | $21.65 | 3,600 | — | — |
| 1992-07-22 | $14.22 | $21.48 | 12,825 | — | — |
| 1992-07-21 | $14.44 | $21.82 | 18,000 | — | — |
| 1992-07-20 | $14.33 | $21.65 | 6,075 | — | — |
| 1992-07-17 | $14.28 | $21.57 | 8,775 | — | — |
| 1992-07-16 | $14.56 | $21.99 | 3,825 | — | — |
| 1992-07-15 | $14.39 | $21.73 | 25,200 | — | — |
| 1992-07-14 | $14.44 | $21.82 | 18,000 | — | — |
| 1992-07-13 | $14.56 | $21.99 | 72,225 | — | — |
| 1992-07-10 | $14.11 | $21.31 | 26,100 | — | — |
| 1992-07-09 | $13.89 | $20.98 | 39,150 | — | — |
| 1992-07-08 | $13.33 | $20.14 | 9,000 | — | — |
| 1992-07-07 | $13.22 | $19.97 | 20,475 | — | — |
| 1992-07-06 | $13.11 | $19.80 | 12,825 | — | — |
| 1992-07-02 | $13.11 | $19.80 | 9,675 | — | — |
| 1992-07-01 | $13.11 | $19.80 | 19,575 | — | — |
| 1992-06-30 | $13.11 | $19.80 | 24,975 | — | — |
| 1992-06-29 | $12.67 | $19.13 | 22,950 | — | — |
| 1992-06-26 | $12.67 | $19.13 | 19,575 | — | — |
| 1992-06-25 | $12.83 | $19.38 | 13,275 | — | — |
| 1992-06-24 | $13.00 | $19.64 | 2,250 | — | — |
| 1992-06-23 | $13.00 | $19.64 | 11,925 | — | — |
| 1992-06-22 | $13.00 | $19.64 | 7,200 | — | — |
| 1992-06-19 | $12.72 | $19.22 | 33,750 | — | — |
| 1992-06-18 | $12.83 | $19.38 | 30,825 | — | — |
| 1992-06-17 | $12.78 | $19.30 | 14,400 | — | — |
| 1992-06-16 | $13.11 | $19.80 | 15,750 | — | — |
| 1992-06-15 | $13.22 | $19.97 | 23,400 | — | — |
| 1992-06-12 | $12.89 | $19.47 | 221,400 | — | — |
| 1992-06-11 | $13.11 | $19.80 | 4,275 | — | — |
| 1992-06-10 | $13.44 | $20.31 | 181,125 | — | — |
| 1992-06-09 | $13.44 | $20.31 | 13,050 | — | — |
| 1992-06-08 | $13.44 | $20.31 | 20,925 | — | — |
| 1992-06-05 | $13.44 | $20.31 | 3,825 | — | — |
| 1992-06-04 | $13.44 | $20.31 | 6,975 | — | — |
| 1992-06-03 | $13.33 | $20.14 | 3,600 | — | — |
| 1992-06-02 | $13.44 | $20.31 | 4,500 | — | — |
| 1992-06-01 | $13.11 | $19.80 | 3,600 | — | — |
| 1992-05-29 | $13.22 | $19.97 | 3,825 | — | — |
| 1992-05-28 | $13.11 | $19.80 | 4,275 | — | — |
| 1992-05-27 | $13.11 | $19.80 | 1,575 | — | — |
| 1992-05-26 | $13.56 | $20.47 | 4,050 | — | — |
| 1992-05-22 | $13.33 | $19.84 | 47,025 | — | — |
| 1992-05-21 | $13.56 | $20.17 | 10,575 | — | — |
| 1992-05-20 | $13.33 | $19.84 | 7,200 | — | — |
| 1992-05-19 | $13.56 | $20.17 | 56,475 | — | — |
| 1992-05-18 | $13.67 | $20.34 | 7,200 | — | — |
| 1992-05-15 | $13.67 | $20.34 | 1,350 | — | — |
| 1992-05-14 | $13.56 | $20.17 | 6,750 | — | — |
| 1992-05-13 | $13.67 | $20.34 | 7,650 | — | — |
| 1992-05-12 | $13.78 | $20.51 | 45,225 | — | — |
| 1992-05-11 | $13.44 | $20.01 | 6,750 | — | — |
| 1992-05-08 | $13.33 | $19.84 | 3,375 | — | — |
| 1992-05-07 | $13.33 | $19.84 | 7,650 | — | — |
| 1992-05-06 | $13.67 | $20.34 | 6,300 | — | — |
| 1992-05-05 | $13.67 | $20.34 | 3,600 | — | — |
| 1992-05-04 | $13.61 | $20.26 | 2,475 | — | — |
| 1992-05-01 | $13.67 | $20.34 | 15,750 | — | — |
| 1992-04-30 | $13.78 | $20.51 | 3,375 | — | — |
| 1992-04-29 | $13.78 | $20.51 | 2,700 | — | — |
| 1992-04-28 | $13.61 | $20.26 | 203,625 | — | — |
| 1992-04-27 | $13.56 | $20.17 | 6,750 | — | — |
| 1992-04-24 | $14.00 | $20.84 | 1,800 | — | — |
| 1992-04-23 | $13.67 | $20.34 | 9,000 | — | — |
| 1992-04-22 | $13.67 | $20.34 | 4,725 | — | — |
| 1992-04-21 | $13.67 | $20.34 | 8,775 | — | — |
| 1992-04-20 | $14.00 | $20.84 | 7,650 | — | — |
| 1992-04-16 | $14.00 | $20.84 | 15,300 | — | — |
| 1992-04-15 | $13.94 | $20.75 | 11,475 | — | — |
| 1992-04-14 | $13.94 | $20.75 | 32,175 | — | — |
| 1992-04-13 | $13.89 | $20.67 | 2,925 | — | — |
| 1992-04-10 | $13.78 | $20.51 | 5,400 | — | — |
| 1992-04-09 | $13.78 | $20.51 | 22,050 | — | — |
| 1992-04-08 | $13.22 | $19.68 | 8,100 | — | — |
| 1992-04-07 | $13.28 | $19.76 | 18,675 | — | — |
| 1992-04-06 | $13.44 | $20.01 | 2,475 | — | — |
| 1992-04-03 | $13.28 | $19.76 | 30,825 | — | — |
| 1992-04-02 | $13.22 | $19.68 | 5,400 | — | — |
| 1992-04-01 | $13.44 | $20.01 | 6,300 | — | — |
| 1992-03-31 | $13.44 | $20.01 | 9,900 | — | — |
| 1992-03-30 | $13.56 | $20.17 | 1,350 | — | — |
| 1992-03-27 | $13.22 | $19.68 | 12,150 | — | — |
| 1992-03-26 | $13.67 | $20.34 | 3,375 | — | — |
| 1992-03-25 | $13.33 | $19.84 | 4,725 | — | — |
| 1992-03-24 | $13.33 | $19.84 | 4,725 | — | — |
| 1992-03-23 | $13.67 | $20.34 | 4,275 | — | — |
| 1992-03-20 | $13.78 | $20.51 | 8,550 | — | — |
| 1992-03-19 | $13.50 | $20.09 | 3,150 | — | — |
| 1992-03-18 | $13.89 | $20.67 | 12,375 | — | — |
| 1992-03-17 | $13.50 | $20.09 | 7,200 | — | — |
| 1992-03-16 | $13.50 | $20.09 | 9,900 | — | — |
| 1992-03-13 | $13.50 | $20.09 | 39,375 | — | — |
| 1992-03-12 | $13.50 | $20.09 | 675 | — | — |
| 1992-03-11 | $13.50 | $20.09 | 6,300 | — | — |
| 1992-03-10 | $13.50 | $20.09 | 6,525 | — | — |
| 1992-03-09 | $13.50 | $20.09 | 4,500 | — | — |
| 1992-03-06 | $13.61 | $20.26 | 108,450 | — | — |
| 1992-03-05 | $13.50 | $20.09 | 16,425 | — | — |
| 1992-03-04 | $13.67 | $20.34 | 5,625 | — | — |
| 1992-03-03 | $13.67 | $20.34 | 93,600 | — | — |
| 1992-03-02 | $13.78 | $20.51 | 50,850 | — | — |
| 1992-02-28 | $13.33 | $19.84 | 20,700 | — | — |
| 1992-02-27 | $13.67 | $20.34 | 238,725 | — | — |
| 1992-02-26 | $13.67 | $20.34 | 128,925 | — | — |
| 1992-02-25 | $13.67 | $20.34 | 19,125 | — | — |
| 1992-02-24 | $13.67 | $20.34 | 12,375 | — | — |
| 1992-02-21 | $13.44 | $19.72 | 54,000 | — | — |
| 1992-02-20 | $13.33 | $19.56 | 40,050 | — | — |
| 1992-02-19 | $13.67 | $20.04 | 16,200 | — | — |
| 1992-02-18 | $13.67 | $20.04 | 9,450 | — | — |
| 1992-02-14 | $13.33 | $19.56 | 17,775 | — | — |
| 1992-02-13 | $13.61 | $19.96 | 27,675 | — | — |
| 1992-02-12 | $13.56 | $19.88 | 16,650 | — | — |
| 1992-02-11 | $13.44 | $19.72 | 7,875 | — | — |
| 1992-02-10 | $13.56 | $19.88 | 10,800 | — | — |
| 1992-02-07 | $13.56 | $19.88 | 15,975 | — | — |
| 1992-02-06 | $13.22 | $19.39 | 21,825 | — | — |
| 1992-02-05 | $13.11 | $19.23 | 5,400 | — | — |
| 1992-02-04 | $13.11 | $19.23 | 29,925 | — | — |
| 1992-02-03 | $13.00 | $19.07 | 6,750 | — | — |
| 1992-01-31 | $13.33 | $19.56 | 22,500 | — | — |
| 1992-01-30 | $13.22 | $19.39 | 110,250 | — | — |
| 1992-01-29 | $13.00 | $19.07 | 11,475 | — | — |
| 1992-01-28 | $13.33 | $19.56 | 9,450 | — | — |
| 1992-01-27 | $12.89 | $18.90 | 13,275 | — | — |
| 1992-01-24 | $12.89 | $18.90 | 29,250 | — | — |
| 1992-01-23 | $13.33 | $19.56 | 27,000 | — | — |
| 1992-01-22 | $13.33 | $19.56 | 11,925 | — | — |
| 1992-01-21 | $13.63 | $19.99 | 37,125 | — | — |
| 1992-01-20 | $13.41 | $19.66 | 6,075 | — | — |
| 1992-01-17 | $13.48 | $19.77 | 47,588 | — | — |
| 1992-01-16 | $13.59 | $19.94 | 32,738 | — | — |
| 1992-01-15 | $13.63 | $19.99 | 6,413 | — | — |
| 1992-01-14 | $13.33 | $19.56 | 20,925 | — | — |
| 1992-01-13 | $13.41 | $19.66 | 30,038 | — | — |
| 1992-01-10 | $13.63 | $19.99 | 48,263 | — | — |
| 1992-01-09 | $13.70 | $20.10 | 2,363 | — | — |
| 1992-01-08 | $13.70 | $20.10 | 15,525 | — | — |
| 1992-01-07 | $13.63 | $19.99 | 11,813 | — | — |
| 1992-01-06 | $13.63 | $19.99 | 6,075 | — | — |
| 1992-01-03 | $13.63 | $19.99 | 8,438 | — | — |
| 1992-01-02 | $13.26 | $19.45 | 5,063 | — | — |