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 | $13.45 | $14.97 | 28,000 | — | — |
| 1992-12-30 | $13.50 | $15.02 | 41,000 | — | — |
| 1992-12-29 | $13.40 | $14.91 | 62,000 | — | — |
| 1992-12-28 | $13.43 | $14.94 | 4,000 | — | — |
| 1992-12-24 | $13.43 | $14.94 | 19,000 | — | — |
| 1992-12-23 | $13.45 | $14.97 | 96,000 | — | — |
| 1992-12-22 | $13.53 | $15.05 | 141,000 | — | — |
| 1992-12-21 | $13.68 | $15.22 | 106,000 | — | — |
| 1992-12-18 | $13.73 | $15.27 | 9,000 | — | — |
| 1992-12-17 | $13.70 | $15.24 | 41,000 | — | — |
| 1992-12-16 | $13.80 | $15.36 | 112,000 | — | — |
| 1992-12-15 | $13.93 | $15.49 | 8,000 | — | — |
| 1992-12-14 | $13.93 | $15.49 | 29,000 | — | — |
| 1992-12-11 | $13.83 | $15.38 | 5,000 | — | — |
| 1992-12-10 | $13.73 | $15.27 | 52,000 | — | — |
| 1992-12-09 | $13.85 | $15.41 | 5,000 | — | — |
| 1992-12-08 | $13.85 | $15.41 | 88,000 | — | — |
| 1992-12-07 | $13.95 | $15.52 | 22,000 | — | — |
| 1992-12-04 | $13.95 | $15.52 | 46,000 | — | — |
| 1992-12-03 | $14.20 | $15.80 | 26,000 | — | — |
| 1992-12-02 | $14.13 | $15.72 | 22,000 | — | — |
| 1992-12-01 | $14.19 | $15.79 | 34,000 | — | — |
| 1992-11-30 | $14.15 | $15.74 | 44,000 | — | — |
| 1992-11-27 | $14.10 | $15.69 | 9,000 | — | — |
| 1992-11-25 | $14.05 | $15.63 | 65,000 | — | — |
| 1992-11-24 | $13.90 | $15.47 | 14,000 | — | — |
| 1992-11-23 | $13.85 | $15.37 | 12,000 | — | — |
| 1992-11-20 | $13.75 | $15.26 | 184,000 | — | — |
| 1992-11-19 | $13.68 | $15.17 | 2,000 | — | — |
| 1992-11-18 | $13.60 | $15.09 | 20,000 | — | — |
| 1992-11-17 | $13.50 | $14.98 | 4,000 | — | — |
| 1992-11-16 | $13.40 | $14.87 | 24,000 | — | — |
| 1992-11-13 | $13.48 | $14.95 | 3,000 | — | — |
| 1992-11-12 | $13.48 | $14.95 | 195,000 | — | — |
| 1992-11-11 | $13.50 | $14.98 | 380,000 | — | — |
| 1992-11-10 | $13.60 | $15.09 | 3,000 | — | — |
| 1992-11-09 | $13.65 | $15.14 | 39,000 | — | — |
| 1992-11-06 | $13.50 | $14.98 | 4,000 | — | — |
| 1992-11-05 | $13.50 | $14.98 | 16,000 | — | — |
| 1992-11-04 | $13.58 | $15.06 | 16,000 | — | — |
| 1992-11-03 | $13.65 | $15.14 | 10,000 | — | — |
| 1992-11-02 | $13.53 | $15.01 | 61,000 | — | — |
| 1992-10-30 | $13.50 | $14.98 | 161,000 | — | — |
| 1992-10-29 | $13.50 | $14.98 | 0 | — | — |
| 1992-10-28 | $13.50 | $14.98 | 216,000 | — | — |
| 1992-10-27 | $13.34 | $14.80 | 35,000 | — | — |
| 1992-10-26 | $13.35 | $14.81 | 221,000 | — | — |
| 1992-10-23 | $13.35 | $14.81 | 148,000 | — | — |
| 1992-10-22 | $13.30 | $14.76 | 5,000 | — | — |
| 1992-10-21 | $13.33 | $14.78 | 11,000 | — | — |
| 1992-10-20 | $13.43 | $14.90 | 60,000 | — | — |
| 1992-10-19 | $13.50 | $14.98 | 0 | — | — |
| 1992-10-16 | $13.50 | $14.98 | 42,000 | — | — |
| 1992-10-15 | $13.30 | $14.76 | 82,000 | — | — |
| 1992-10-14 | $13.50 | $14.98 | 12,000 | — | — |
| 1992-10-13 | $13.60 | $15.09 | 16,000 | — | — |
| 1992-10-12 | $13.59 | $15.08 | 25,000 | — | — |
| 1992-10-09 | $13.39 | $14.85 | 47,000 | — | — |
| 1992-10-08 | $13.44 | $14.91 | 90,000 | — | — |
| 1992-10-07 | $13.20 | $14.65 | 6,000 | — | — |
| 1992-10-06 | $13.16 | $14.60 | 2,000 | — | — |
| 1992-10-05 | $13.15 | $14.59 | 106,000 | — | — |
| 1992-10-02 | $13.40 | $14.87 | 80,000 | — | — |
| 1992-10-01 | $13.43 | $14.90 | 65,000 | — | — |
| 1992-09-30 | $13.35 | $14.81 | 39,000 | — | — |
| 1992-09-29 | $13.18 | $14.62 | 7,000 | — | — |
| 1992-09-28 | $13.10 | $14.53 | 12,000 | — | — |
| 1992-09-25 | $13.20 | $14.65 | 2,000 | — | — |
| 1992-09-24 | $13.20 | $14.65 | 18,000 | — | — |
| 1992-09-23 | $13.18 | $14.62 | 17,000 | — | — |
| 1992-09-22 | $13.15 | $14.59 | 18,000 | — | — |
| 1992-09-21 | $13.08 | $14.51 | 14,000 | — | — |
| 1992-09-18 | $13.21 | $14.66 | 23,000 | — | — |
| 1992-09-17 | $13.10 | $14.53 | 26,000 | — | — |
| 1992-09-16 | $13.19 | $14.63 | 16,000 | — | — |
| 1992-09-15 | $13.15 | $14.59 | 1,061,000 | — | — |
| 1992-09-14 | $13.03 | $14.45 | 165,000 | — | — |
| 1992-09-11 | $12.95 | $14.37 | 8,000 | — | — |
| 1992-09-10 | $12.80 | $14.20 | 90,000 | — | — |
| 1992-09-09 | $12.88 | $14.28 | 156,000 | — | — |
| 1992-09-08 | $13.00 | $14.42 | 45,000 | — | — |
| 1992-09-04 | $13.05 | $14.48 | 111,000 | — | — |
| 1992-09-03 | $12.98 | $14.40 | 13,000 | — | — |
| 1992-09-02 | $12.93 | $14.34 | 4,000 | — | — |
| 1992-09-01 | $12.96 | $14.38 | 25,000 | — | — |
| 1992-08-31 | $12.93 | $14.34 | 26,000 | — | — |
| 1992-08-28 | $12.98 | $14.40 | 4,000 | — | — |
| 1992-08-27 | $13.00 | $14.42 | 59,000 | — | — |
| 1992-08-26 | $13.03 | $14.45 | 53,000 | — | — |
| 1992-08-25 | $13.23 | $14.63 | 318,000 | — | — |
| 1992-08-24 | $13.24 | $14.64 | 59,000 | — | — |
| 1992-08-21 | $13.20 | $14.60 | 70,000 | — | — |
| 1992-08-20 | $13.23 | $14.63 | 13,000 | — | — |
| 1992-08-19 | $13.25 | $14.66 | 80,000 | — | — |
| 1992-08-18 | $13.25 | $14.66 | 10,000 | — | — |
| 1992-08-17 | $13.16 | $14.56 | 30,000 | — | — |
| 1992-08-14 | $13.20 | $14.60 | 1,000 | — | — |
| 1992-08-13 | $13.25 | $14.66 | 51,000 | — | — |
| 1992-08-12 | $13.25 | $14.66 | 43,000 | — | — |
| 1992-08-11 | $13.15 | $14.55 | 47,000 | — | — |
| 1992-08-10 | $13.19 | $14.59 | 88,000 | — | — |
| 1992-08-07 | $13.15 | $14.55 | 4,000 | — | — |
| 1992-08-06 | $13.15 | $14.55 | 6,000 | — | — |
| 1992-08-05 | $13.13 | $14.52 | 29,000 | — | — |
| 1992-08-04 | $13.24 | $14.64 | 154,000 | — | — |
| 1992-08-03 | $13.18 | $14.57 | 18,000 | — | — |
| 1992-07-31 | $13.18 | $14.57 | 18,000 | — | — |
| 1992-07-30 | $13.20 | $14.60 | 190,000 | — | — |
| 1992-07-29 | $13.13 | $14.52 | 3,000 | — | — |
| 1992-07-28 | $13.10 | $14.49 | 21,000 | — | — |
| 1992-07-27 | $13.00 | $14.38 | 49,000 | — | — |
| 1992-07-24 | $13.00 | $14.38 | 304,000 | — | — |
| 1992-07-23 | $12.91 | $14.28 | 39,000 | — | — |
| 1992-07-22 | $12.90 | $14.27 | 67,000 | — | — |
| 1992-07-21 | $13.08 | $14.46 | 20,000 | — | — |
| 1992-07-20 | $12.90 | $14.27 | 50,000 | — | — |
| 1992-07-17 | $12.70 | $14.05 | 111,000 | — | — |
| 1992-07-16 | $12.73 | $14.08 | 214,000 | — | — |
| 1992-07-15 | $12.95 | $14.32 | 381,000 | — | — |
| 1992-07-14 | $13.35 | $14.77 | 57,000 | — | — |
| 1992-07-13 | $13.29 | $14.70 | 214,000 | — | — |
| 1992-07-10 | $13.15 | $14.55 | 92,000 | — | — |
| 1992-07-09 | $12.90 | $14.27 | 83,000 | — | — |
| 1992-07-08 | $12.93 | $14.30 | 245,000 | — | — |
| 1992-07-07 | $12.73 | $14.08 | 55,000 | — | — |
| 1992-07-06 | $12.70 | $14.05 | 16,000 | — | — |
| 1992-07-02 | $12.75 | $14.10 | 64,000 | — | — |
| 1992-07-01 | $12.85 | $14.21 | 51,000 | — | — |
| 1992-06-30 | $12.65 | $13.99 | 56,000 | — | — |
| 1992-06-29 | $12.45 | $13.77 | 16,000 | — | — |
| 1992-06-26 | $12.50 | $13.83 | 37,000 | — | — |
| 1992-06-25 | $12.38 | $13.69 | 3,000 | — | — |
| 1992-06-24 | $12.38 | $13.69 | 26,000 | — | — |
| 1992-06-23 | $12.35 | $13.66 | 141,000 | — | — |
| 1992-06-22 | $12.35 | $13.66 | 76,000 | — | — |
| 1992-06-19 | $12.33 | $13.63 | 28,000 | — | — |
| 1992-06-18 | $12.56 | $13.90 | 5,000 | — | — |
| 1992-06-17 | $12.50 | $13.83 | 7,000 | — | — |
| 1992-06-16 | $12.46 | $13.79 | 7,000 | — | — |
| 1992-06-15 | $12.45 | $13.77 | 88,000 | — | — |
| 1992-06-12 | $12.53 | $13.85 | 40,000 | — | — |
| 1992-06-11 | $12.58 | $13.91 | 168,000 | — | — |
| 1992-06-10 | $12.50 | $13.83 | 23,000 | — | — |
| 1992-06-09 | $12.60 | $13.94 | 24,000 | — | — |
| 1992-06-08 | $12.55 | $13.88 | 1,000 | — | — |
| 1992-06-05 | $12.60 | $13.94 | 13,000 | — | — |
| 1992-06-04 | $12.68 | $14.02 | 35,000 | — | — |
| 1992-06-03 | $12.83 | $14.19 | 11,000 | — | — |
| 1992-06-02 | $12.90 | $14.27 | 2,000 | — | — |
| 1992-06-01 | $12.90 | $14.27 | 5,000 | — | — |
| 1992-05-29 | $12.93 | $14.30 | 53,000 | — | — |
| 1992-05-28 | $12.58 | $13.91 | 16,000 | — | — |
| 1992-05-27 | $12.70 | $14.05 | 4,000 | — | — |
| 1992-05-26 | $12.70 | $14.00 | 7,000 | — | — |
| 1992-05-22 | $12.70 | $14.00 | 3,000 | — | — |
| 1992-05-21 | $12.73 | $14.03 | 119,000 | — | — |
| 1992-05-20 | $12.73 | $14.03 | 44,000 | — | — |
| 1992-05-19 | $12.65 | $13.95 | 17,000 | — | — |
| 1992-05-18 | $12.60 | $13.89 | 23,000 | — | — |
| 1992-05-15 | $12.60 | $13.89 | 21,000 | — | — |
| 1992-05-14 | $12.80 | $14.11 | 5,000 | — | — |
| 1992-05-13 | $12.80 | $14.11 | 1,000 | — | — |
| 1992-05-12 | $12.76 | $14.07 | 1,000 | — | — |
| 1992-05-11 | $12.80 | $14.11 | 107,000 | — | — |
| 1992-05-08 | $12.70 | $14.00 | 47,000 | — | — |
| 1992-05-07 | $12.94 | $14.27 | 38,000 | — | — |
| 1992-05-06 | $12.78 | $14.09 | 47,000 | — | — |
| 1992-05-05 | $12.80 | $14.11 | 8,000 | — | — |
| 1992-05-04 | $12.88 | $14.20 | 8,000 | — | — |
| 1992-05-01 | $12.90 | $14.22 | 67,000 | — | — |
| 1992-04-30 | $12.84 | $14.16 | 10,000 | — | — |
| 1992-04-29 | $12.60 | $13.89 | 75,000 | — | — |
| 1992-04-28 | $12.80 | $14.11 | 23,000 | — | — |
| 1992-04-27 | $12.75 | $14.06 | 95,000 | — | — |
| 1992-04-24 | $13.03 | $14.36 | 227,000 | — | — |
| 1992-04-23 | $13.00 | $14.33 | 38,000 | — | — |
| 1992-04-22 | $13.00 | $14.33 | 49,000 | — | — |
| 1992-04-21 | $12.60 | $13.89 | 12,000 | — | — |
| 1992-04-20 | $12.40 | $13.67 | 18,000 | — | — |
| 1992-04-16 | $12.30 | $13.56 | 20,000 | — | — |
| 1992-04-15 | $12.44 | $13.71 | 7,000 | — | — |
| 1992-04-14 | $12.34 | $13.60 | 26,000 | — | — |
| 1992-04-13 | $12.10 | $13.34 | 79,000 | — | — |
| 1992-04-10 | $11.96 | $13.19 | 100,000 | — | — |
| 1992-04-09 | $11.90 | $13.12 | 10,000 | — | — |
| 1992-04-08 | $11.95 | $13.18 | 2,000 | — | — |
| 1992-04-07 | $11.90 | $13.12 | 44,000 | — | — |
| 1992-04-06 | $12.03 | $13.26 | 20,000 | — | — |
| 1992-04-03 | $11.88 | $13.09 | 27,000 | — | — |
| 1992-04-02 | $11.70 | $12.90 | 73,000 | — | — |
| 1992-04-01 | $12.10 | $13.34 | 16,000 | — | — |
| 1992-03-31 | $12.10 | $13.34 | 31,000 | — | — |
| 1992-03-30 | $12.20 | $13.45 | 14,000 | — | — |
| 1992-03-27 | $12.25 | $13.51 | 6,000 | — | — |
| 1992-03-26 | $12.25 | $13.51 | 32,000 | — | — |
| 1992-03-25 | $12.40 | $13.67 | 33,000 | — | — |
| 1992-03-24 | $12.30 | $13.56 | 34,000 | — | — |
| 1992-03-23 | $12.40 | $13.67 | 20,000 | — | — |
| 1992-03-20 | $12.25 | $13.51 | 16,000 | — | — |
| 1992-03-19 | $12.18 | $13.42 | 5,000 | — | — |
| 1992-03-18 | $12.10 | $13.34 | 3,000 | — | — |
| 1992-03-17 | $12.10 | $13.34 | 10,000 | — | — |
| 1992-03-16 | $12.10 | $13.34 | 47,000 | — | — |
| 1992-03-13 | $12.13 | $13.37 | 14,000 | — | — |
| 1992-03-12 | $12.10 | $13.34 | 68,000 | — | — |
| 1992-03-11 | $12.30 | $13.56 | 49,000 | — | — |
| 1992-03-10 | $12.35 | $13.62 | 104,000 | — | — |
| 1992-03-09 | $12.50 | $13.78 | 18,000 | — | — |
| 1992-03-06 | $12.64 | $13.93 | 127,000 | — | — |
| 1992-03-05 | $12.45 | $13.73 | 18,000 | — | — |
| 1992-03-04 | $12.55 | $13.84 | 32,000 | — | — |
| 1992-03-03 | $12.63 | $13.92 | 20,000 | — | — |
| 1992-03-02 | $12.55 | $13.84 | 97,000 | — | — |
| 1992-02-28 | $12.85 | $14.17 | 207,000 | — | — |
| 1992-02-27 | $12.24 | $13.49 | 12,000 | — | — |
| 1992-02-26 | $11.90 | $13.12 | 14,000 | — | — |
| 1992-02-25 | $11.90 | $13.08 | 2,000 | — | — |
| 1992-02-24 | $11.90 | $13.08 | 102,000 | — | — |
| 1992-02-21 | $11.20 | $12.31 | 38,000 | — | — |
| 1992-02-20 | $11.00 | $12.09 | 60,000 | — | — |
| 1992-02-19 | $10.95 | $12.03 | 1,000 | — | — |
| 1992-02-18 | $10.98 | $12.06 | 17,000 | — | — |
| 1992-02-14 | $11.00 | $12.09 | 19,000 | — | — |
| 1992-02-13 | $11.10 | $12.20 | 10,000 | — | — |
| 1992-02-12 | $11.23 | $12.34 | 18,000 | — | — |
| 1992-02-11 | $11.13 | $12.23 | 28,000 | — | — |
| 1992-02-10 | $11.05 | $12.14 | 39,000 | — | — |
| 1992-02-07 | $10.88 | $11.95 | 43,000 | — | — |
| 1992-02-06 | $10.88 | $11.95 | 25,000 | — | — |
| 1992-02-05 | $10.78 | $11.84 | 62,000 | — | — |
| 1992-02-04 | $10.60 | $11.65 | 64,000 | — | — |
| 1992-02-03 | $10.60 | $11.65 | 45,000 | — | — |
| 1992-01-31 | $10.55 | $11.59 | 37,000 | — | — |
| 1992-01-30 | $10.50 | $11.54 | 73,000 | — | — |
| 1992-01-29 | $10.50 | $11.54 | 86,000 | — | — |
| 1992-01-28 | $10.40 | $11.43 | 11,000 | — | — |
| 1992-01-27 | $10.38 | $11.40 | 8,000 | — | — |
| 1992-01-24 | $10.30 | $11.32 | 0 | — | — |
| 1992-01-23 | $10.30 | $11.32 | 37,000 | — | — |
| 1992-01-22 | $10.49 | $11.53 | 10,000 | — | — |
| 1992-01-21 | $10.51 | $11.55 | 19,000 | — | — |
| 1992-01-20 | $10.55 | $11.59 | 3,000 | — | — |
| 1992-01-17 | $10.58 | $11.62 | 3,000 | — | — |
| 1992-01-16 | $10.55 | $11.59 | 67,000 | — | — |
| 1992-01-15 | $10.58 | $11.62 | 15,000 | — | — |
| 1992-01-14 | $10.46 | $11.50 | 7,000 | — | — |
| 1992-01-13 | $10.40 | $11.43 | 41,000 | — | — |
| 1992-01-10 | $10.58 | $11.62 | 31,000 | — | — |
| 1992-01-09 | $10.65 | $11.70 | 36,000 | — | — |
| 1992-01-08 | $10.40 | $11.43 | 115,000 | — | — |
| 1992-01-07 | $10.30 | $11.32 | 48,000 | — | — |
| 1992-01-06 | $10.20 | $11.21 | 76,000 | — | — |
| 1992-01-03 | $10.03 | $11.02 | 8,000 | — | — |
| 1992-01-02 | $10.00 | $10.99 | 103,000 | — | — |