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
- 1982-09-20 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 | $18.88 | $22.64 | 48,800 | — | — |
| 1992-12-30 | $18.00 | $21.59 | 20,400 | — | — |
| 1992-12-29 | $18.50 | $22.19 | 20,000 | — | — |
| 1992-12-28 | $18.50 | $22.19 | 14,200 | — | — |
| 1992-12-24 | $18.50 | $22.19 | 1,400 | — | — |
| 1992-12-23 | $18.50 | $22.19 | 16,200 | — | — |
| 1992-12-22 | $18.38 | $22.04 | 194,200 | — | — |
| 1992-12-21 | $18.63 | $22.34 | 27,200 | — | — |
| 1992-12-18 | $18.50 | $22.19 | 143,200 | — | — |
| 1992-12-17 | $18.44 | $22.12 | 26,000 | — | — |
| 1992-12-16 | $18.00 | $21.59 | 49,200 | — | — |
| 1992-12-15 | $18.25 | $21.89 | 9,800 | — | — |
| 1992-12-14 | $18.25 | $21.89 | 25,600 | — | — |
| 1992-12-11 | $18.25 | $21.89 | 20,000 | — | — |
| 1992-12-10 | $18.25 | $21.89 | 9,800 | — | — |
| 1992-12-09 | $18.25 | $21.89 | 29,800 | — | — |
| 1992-12-08 | $18.13 | $21.74 | 16,000 | — | — |
| 1992-12-07 | $17.94 | $21.52 | 25,000 | — | — |
| 1992-12-04 | $17.94 | $21.52 | 16,400 | — | — |
| 1992-12-03 | $17.88 | $21.44 | 15,400 | — | — |
| 1992-12-02 | $17.88 | $21.44 | 15,800 | — | — |
| 1992-12-01 | $17.75 | $21.29 | 31,400 | — | — |
| 1992-11-30 | $18.00 | $21.59 | 4,600 | — | — |
| 1992-11-27 | $18.00 | $21.59 | 6,000 | — | — |
| 1992-11-25 | $18.00 | $21.59 | 20,800 | — | — |
| 1992-11-24 | $18.00 | $21.59 | 13,200 | — | — |
| 1992-11-23 | $17.63 | $21.14 | 45,600 | — | — |
| 1992-11-20 | $18.06 | $21.67 | 31,000 | — | — |
| 1992-11-19 | $17.75 | $21.29 | 52,600 | — | — |
| 1992-11-18 | $17.50 | $20.99 | 33,400 | — | — |
| 1992-11-17 | $17.50 | $20.86 | 22,000 | — | — |
| 1992-11-16 | $16.75 | $19.97 | 14,200 | — | — |
| 1992-11-13 | $17.50 | $20.86 | 20,800 | — | — |
| 1992-11-12 | $17.25 | $20.57 | 67,800 | — | — |
| 1992-11-11 | $17.25 | $20.57 | 56,600 | — | — |
| 1992-11-10 | $17.13 | $20.42 | 98,800 | — | — |
| 1992-11-09 | $16.13 | $19.23 | 51,600 | — | — |
| 1992-11-06 | $15.88 | $18.93 | 6,800 | — | — |
| 1992-11-05 | $15.88 | $18.93 | 5,000 | — | — |
| 1992-11-04 | $15.81 | $18.85 | 71,200 | — | — |
| 1992-11-03 | $15.50 | $18.48 | 32,600 | — | — |
| 1992-11-02 | $16.13 | $19.23 | 43,000 | — | — |
| 1992-10-30 | $16.25 | $19.37 | 41,000 | — | — |
| 1992-10-29 | $16.13 | $19.23 | 14,800 | — | — |
| 1992-10-28 | $16.00 | $19.08 | 27,000 | — | — |
| 1992-10-27 | $16.19 | $19.30 | 7,400 | — | — |
| 1992-10-26 | $16.50 | $19.67 | 48,200 | — | — |
| 1992-10-23 | $15.75 | $18.78 | 12,000 | — | — |
| 1992-10-22 | $15.75 | $18.78 | 43,800 | — | — |
| 1992-10-21 | $15.63 | $18.63 | 258,000 | — | — |
| 1992-10-20 | $15.69 | $18.70 | 50,600 | — | — |
| 1992-10-19 | $15.56 | $18.55 | 63,200 | — | — |
| 1992-10-16 | $15.50 | $18.48 | 35,200 | — | — |
| 1992-10-15 | $15.38 | $18.33 | 49,400 | — | — |
| 1992-10-14 | $14.75 | $17.59 | 23,400 | — | — |
| 1992-10-13 | $14.44 | $17.21 | 13,400 | — | — |
| 1992-10-12 | $14.50 | $17.29 | 3,800 | — | — |
| 1992-10-09 | $14.13 | $16.84 | 11,800 | — | — |
| 1992-10-08 | $14.50 | $17.29 | 159,000 | — | — |
| 1992-10-07 | $14.13 | $16.84 | 193,200 | — | — |
| 1992-10-06 | $14.63 | $17.44 | 139,200 | — | — |
| 1992-10-05 | $14.50 | $17.29 | 125,800 | — | — |
| 1992-10-02 | $14.19 | $16.92 | 11,200 | — | — |
| 1992-10-01 | $14.38 | $17.14 | 37,800 | — | — |
| 1992-09-30 | $14.38 | $17.14 | 208,600 | — | — |
| 1992-09-29 | $14.38 | $17.14 | 141,200 | — | — |
| 1992-09-28 | $14.88 | $17.73 | 40,200 | — | — |
| 1992-09-25 | $15.00 | $17.88 | 50,400 | — | — |
| 1992-09-24 | $15.50 | $18.48 | 25,400 | — | — |
| 1992-09-23 | $15.50 | $18.48 | 11,200 | — | — |
| 1992-09-22 | $15.75 | $18.78 | 7,800 | — | — |
| 1992-09-21 | $15.75 | $18.78 | 55,600 | — | — |
| 1992-09-18 | $15.75 | $18.78 | 44,000 | — | — |
| 1992-09-17 | $15.50 | $18.48 | 75,800 | — | — |
| 1992-09-16 | $16.25 | $19.37 | 30,400 | — | — |
| 1992-09-15 | $16.38 | $19.52 | 31,200 | — | — |
| 1992-09-14 | $16.38 | $19.52 | 31,000 | — | — |
| 1992-09-11 | $16.38 | $19.52 | 1,000 | — | — |
| 1992-09-10 | $16.38 | $19.52 | 11,200 | — | — |
| 1992-09-09 | $15.94 | $19.00 | 42,400 | — | — |
| 1992-09-08 | $16.38 | $19.52 | 7,200 | — | — |
| 1992-09-04 | $16.38 | $19.52 | 5,200 | — | — |
| 1992-09-03 | $15.88 | $18.93 | 201,400 | — | — |
| 1992-09-02 | $16.25 | $19.37 | 26,800 | — | — |
| 1992-09-01 | $16.25 | $19.37 | 26,600 | — | — |
| 1992-08-31 | $16.50 | $19.67 | 22,800 | — | — |
| 1992-08-28 | $16.25 | $19.37 | 45,400 | — | — |
| 1992-08-27 | $16.50 | $19.67 | 2,200 | — | — |
| 1992-08-26 | $15.75 | $18.78 | 15,400 | — | — |
| 1992-08-25 | $16.50 | $19.67 | 11,200 | — | — |
| 1992-08-24 | $16.50 | $19.67 | 40,600 | — | — |
| 1992-08-21 | $16.75 | $19.97 | 6,800 | — | — |
| 1992-08-20 | $16.63 | $19.82 | 7,000 | — | — |
| 1992-08-19 | $16.63 | $19.82 | 5,800 | — | — |
| 1992-08-18 | $16.13 | $19.10 | 4,000 | — | — |
| 1992-08-17 | $16.63 | $19.69 | 31,600 | — | — |
| 1992-08-14 | $16.50 | $19.54 | 1,400 | — | — |
| 1992-08-13 | $16.50 | $19.54 | 21,600 | — | — |
| 1992-08-12 | $16.25 | $19.25 | 102,800 | — | — |
| 1992-08-11 | $16.25 | $19.25 | 37,400 | — | — |
| 1992-08-10 | $16.13 | $19.10 | 34,000 | — | — |
| 1992-08-07 | $16.00 | $18.95 | 12,000 | — | — |
| 1992-08-06 | $16.00 | $18.95 | 39,400 | — | — |
| 1992-08-05 | $15.88 | $18.80 | 15,600 | — | — |
| 1992-08-04 | $16.50 | $19.54 | 28,200 | — | — |
| 1992-08-03 | $16.50 | $19.54 | 46,800 | — | — |
| 1992-07-31 | $16.00 | $18.95 | 12,400 | — | — |
| 1992-07-30 | $16.50 | $19.54 | 2,600 | — | — |
| 1992-07-29 | $16.25 | $19.25 | 108,800 | — | — |
| 1992-07-28 | $16.38 | $19.40 | 22,800 | — | — |
| 1992-07-27 | $15.88 | $18.80 | 20,400 | — | — |
| 1992-07-24 | $16.25 | $19.25 | 10,200 | — | — |
| 1992-07-23 | $16.00 | $18.95 | 22,200 | — | — |
| 1992-07-22 | $15.88 | $18.80 | 40,000 | — | — |
| 1992-07-21 | $16.13 | $19.10 | 57,200 | — | — |
| 1992-07-20 | $16.13 | $19.10 | 28,600 | — | — |
| 1992-07-17 | $15.75 | $18.66 | 103,800 | — | — |
| 1992-07-16 | $16.75 | $19.84 | 64,400 | — | — |
| 1992-07-15 | $16.50 | $19.54 | 166,600 | — | — |
| 1992-07-14 | $15.75 | $18.66 | 73,800 | — | — |
| 1992-07-13 | $14.75 | $17.47 | 31,400 | — | — |
| 1992-07-10 | $14.50 | $17.18 | 37,600 | — | — |
| 1992-07-09 | $14.63 | $17.32 | 174,000 | — | — |
| 1992-07-08 | $14.88 | $17.62 | 115,400 | — | — |
| 1992-07-07 | $14.88 | $17.62 | 37,800 | — | — |
| 1992-07-06 | $14.88 | $17.62 | 39,200 | — | — |
| 1992-07-02 | $14.88 | $17.62 | 52,600 | — | — |
| 1992-07-01 | $14.50 | $17.18 | 383,000 | — | — |
| 1992-06-30 | $14.13 | $16.73 | 504,600 | — | — |
| 1992-06-29 | $14.63 | $17.32 | 314,600 | — | — |
| 1992-06-26 | $15.75 | $18.66 | 16,200 | — | — |
| 1992-06-25 | $15.94 | $18.88 | 1,600 | — | — |
| 1992-06-24 | $15.88 | $18.80 | 21,800 | — | — |
| 1992-06-23 | $16.00 | $18.95 | 65,600 | — | — |
| 1992-06-22 | $15.50 | $18.36 | 34,400 | — | — |
| 1992-06-19 | $15.94 | $18.88 | 96,200 | — | — |
| 1992-06-18 | $16.25 | $19.25 | 134,400 | — | — |
| 1992-06-17 | $16.38 | $19.40 | 225,000 | — | — |
| 1992-06-16 | $17.63 | $20.88 | 110,600 | — | — |
| 1992-06-15 | $18.38 | $21.77 | 105,000 | — | — |
| 1992-06-12 | $18.38 | $21.77 | 263,200 | — | — |
| 1992-06-11 | $18.25 | $21.62 | 59,600 | — | — |
| 1992-06-10 | $18.13 | $21.47 | 73,000 | — | — |
| 1992-06-09 | $18.38 | $21.77 | 17,800 | — | — |
| 1992-06-08 | $18.13 | $21.47 | 20,800 | — | — |
| 1992-06-05 | $17.88 | $21.17 | 19,000 | — | — |
| 1992-06-04 | $17.88 | $21.17 | 84,000 | — | — |
| 1992-06-03 | $17.75 | $21.02 | 2,600 | — | — |
| 1992-06-02 | $18.13 | $21.47 | 6,000 | — | — |
| 1992-06-01 | $18.06 | $21.40 | 11,800 | — | — |
| 1992-05-29 | $18.50 | $21.91 | 12,400 | — | — |
| 1992-05-28 | $18.25 | $21.62 | 2,600 | — | — |
| 1992-05-27 | $18.00 | $21.20 | 147,400 | — | — |
| 1992-05-26 | $18.13 | $21.34 | 90,200 | — | — |
| 1992-05-22 | $18.31 | $21.56 | 75,800 | — | — |
| 1992-05-21 | $18.38 | $21.64 | 76,000 | — | — |
| 1992-05-20 | $18.38 | $21.64 | 344,800 | — | — |
| 1992-05-19 | $18.50 | $21.79 | 180,000 | — | — |
| 1992-05-18 | $17.50 | $20.61 | 9,000 | — | — |
| 1992-05-15 | $17.69 | $20.83 | 81,400 | — | — |
| 1992-05-14 | $17.81 | $20.98 | 103,800 | — | — |
| 1992-05-13 | $17.63 | $20.76 | 11,000 | — | — |
| 1992-05-12 | $18.13 | $21.34 | 91,800 | — | — |
| 1992-05-11 | $18.13 | $21.34 | 25,800 | — | — |
| 1992-05-08 | $18.06 | $21.27 | 82,800 | — | — |
| 1992-05-07 | $18.00 | $21.20 | 49,400 | — | — |
| 1992-05-06 | $18.00 | $21.20 | 240,400 | — | — |
| 1992-05-05 | $18.00 | $21.20 | 93,400 | — | — |
| 1992-05-04 | $18.50 | $21.79 | 211,600 | — | — |
| 1992-05-01 | $17.13 | $20.17 | 89,000 | — | — |
| 1992-04-30 | $15.75 | $18.55 | 22,600 | — | — |
| 1992-04-29 | $15.88 | $18.69 | 28,600 | — | — |
| 1992-04-28 | $15.13 | $17.81 | 29,800 | — | — |
| 1992-04-27 | $15.56 | $18.33 | 22,400 | — | — |
| 1992-04-24 | $15.69 | $18.47 | 88,000 | — | — |
| 1992-04-23 | $15.88 | $18.69 | 165,400 | — | — |
| 1992-04-22 | $15.00 | $17.66 | 74,200 | — | — |
| 1992-04-21 | $15.63 | $18.40 | 151,600 | — | — |
| 1992-04-20 | $16.25 | $19.14 | 59,200 | — | — |
| 1992-04-16 | $16.38 | $19.28 | 64,800 | — | — |
| 1992-04-15 | $16.19 | $19.06 | 370,800 | — | — |
| 1992-04-14 | $15.13 | $17.81 | 187,400 | — | — |
| 1992-04-13 | $15.00 | $17.66 | 79,200 | — | — |
| 1992-04-10 | $14.75 | $17.37 | 8,800 | — | — |
| 1992-04-09 | $15.13 | $17.81 | 29,000 | — | — |
| 1992-04-08 | $14.75 | $17.37 | 49,800 | — | — |
| 1992-04-07 | $15.75 | $18.55 | 146,000 | — | — |
| 1992-04-06 | $16.75 | $19.72 | 55,200 | — | — |
| 1992-04-03 | $16.50 | $19.43 | 11,000 | — | — |
| 1992-04-02 | $16.50 | $19.43 | 29,200 | — | — |
| 1992-04-01 | $17.13 | $20.17 | 49,600 | — | — |
| 1992-03-31 | $17.50 | $20.61 | 53,000 | — | — |
| 1992-03-30 | $17.38 | $20.46 | 77,000 | — | — |
| 1992-03-27 | $17.00 | $20.02 | 62,800 | — | — |
| 1992-03-26 | $16.13 | $18.99 | 63,200 | — | — |
| 1992-03-25 | $15.88 | $18.69 | 28,600 | — | — |
| 1992-03-24 | $16.00 | $18.84 | 23,800 | — | — |
| 1992-03-23 | $15.56 | $18.33 | 22,600 | — | — |
| 1992-03-20 | $15.63 | $18.40 | 95,600 | — | — |
| 1992-03-19 | $15.50 | $18.25 | 58,400 | — | — |
| 1992-03-18 | $15.00 | $17.66 | 42,200 | — | — |
| 1992-03-17 | $15.00 | $17.66 | 201,600 | — | — |
| 1992-03-16 | $15.50 | $18.25 | 125,000 | — | — |
| 1992-03-13 | $15.50 | $18.25 | 61,400 | — | — |
| 1992-03-12 | $15.75 | $18.55 | 38,000 | — | — |
| 1992-03-11 | $15.63 | $18.40 | 94,800 | — | — |
| 1992-03-10 | $16.00 | $18.84 | 74,400 | — | — |
| 1992-03-09 | $15.00 | $17.66 | 41,400 | — | — |
| 1992-03-06 | $15.25 | $17.96 | 51,600 | — | — |
| 1992-03-05 | $15.50 | $18.25 | 48,400 | — | — |
| 1992-03-04 | $15.13 | $17.81 | 162,600 | — | — |
| 1992-03-03 | $15.19 | $17.88 | 76,800 | — | — |
| 1992-03-02 | $15.13 | $17.81 | 102,200 | — | — |
| 1992-02-28 | $14.88 | $17.52 | 13,400 | — | — |
| 1992-02-27 | $15.25 | $17.96 | 4,600 | — | — |
| 1992-02-26 | $15.13 | $17.81 | 57,600 | — | — |
| 1992-02-25 | $14.75 | $17.37 | 66,400 | — | — |
| 1992-02-24 | $14.75 | $17.37 | 55,600 | — | — |
| 1992-02-21 | $14.75 | $17.37 | 76,800 | — | — |
| 1992-02-20 | $15.00 | $17.66 | 41,000 | — | — |
| 1992-02-19 | $13.88 | $16.34 | 3,400 | — | — |
| 1992-02-18 | $13.88 | $16.34 | 74,600 | — | — |
| 1992-02-14 | $14.25 | $16.67 | 26,800 | — | — |
| 1992-02-13 | $14.50 | $16.96 | 11,200 | — | — |
| 1992-02-12 | $14.00 | $16.38 | 34,200 | — | — |
| 1992-02-11 | $14.50 | $16.96 | 112,600 | — | — |
| 1992-02-10 | $14.50 | $16.96 | 50,400 | — | — |
| 1992-02-07 | $14.13 | $16.52 | 71,400 | — | — |
| 1992-02-06 | $14.25 | $16.67 | 290,000 | — | — |
| 1992-02-05 | $14.75 | $17.25 | 116,600 | — | — |
| 1992-02-04 | $14.13 | $16.52 | 109,800 | — | — |
| 1992-02-03 | $13.06 | $15.28 | 56,800 | — | — |
| 1992-01-31 | $12.75 | $14.91 | 11,800 | — | — |
| 1992-01-30 | $13.25 | $15.50 | 17,800 | — | — |
| 1992-01-29 | $12.75 | $14.91 | 24,600 | — | — |
| 1992-01-28 | $12.88 | $15.06 | 7,600 | — | — |
| 1992-01-27 | $13.25 | $15.50 | 2,000 | — | — |
| 1992-01-24 | $13.00 | $15.21 | 88,200 | — | — |
| 1992-01-23 | $13.00 | $15.21 | 122,000 | — | — |
| 1992-01-22 | $12.88 | $15.06 | 7,400 | — | — |
| 1992-01-21 | $12.75 | $14.91 | 46,200 | — | — |
| 1992-01-20 | $12.75 | $14.91 | 46,600 | — | — |
| 1992-01-17 | $12.69 | $14.84 | 6,400 | — | — |
| 1992-01-16 | $12.75 | $14.91 | 13,000 | — | — |
| 1992-01-15 | $12.50 | $14.62 | 161,400 | — | — |
| 1992-01-14 | $12.75 | $14.91 | 14,800 | — | — |
| 1992-01-13 | $12.75 | $14.91 | 13,200 | — | — |
| 1992-01-10 | $13.00 | $15.21 | 9,400 | — | — |
| 1992-01-09 | $13.25 | $15.50 | 84,000 | — | — |
| 1992-01-08 | $12.88 | $15.06 | 56,200 | — | — |
| 1992-01-07 | $12.75 | $14.91 | 41,600 | — | — |
| 1992-01-06 | $12.25 | $14.33 | 36,600 | — | — |
| 1992-01-03 | $12.13 | $14.18 | 79,400 | — | — |
| 1992-01-02 | $12.00 | $14.04 | 101,600 | — | — |