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 | $15.38 | $18.31 | 46,100 | — | — |
| 1992-12-30 | $14.88 | $17.72 | 7,800 | — | — |
| 1992-12-29 | $15.00 | $17.87 | 5,700 | — | — |
| 1992-12-28 | $15.25 | $18.16 | 3,700 | — | — |
| 1992-12-24 | $15.50 | $18.46 | 3,200 | — | — |
| 1992-12-23 | $15.50 | $18.46 | 6,400 | — | — |
| 1992-12-22 | $15.75 | $18.76 | 6,200 | — | — |
| 1992-12-21 | $15.63 | $18.61 | 15,200 | — | — |
| 1992-12-18 | $15.88 | $18.91 | 35,700 | — | — |
| 1992-12-17 | $15.88 | $18.91 | 51,700 | — | — |
| 1992-12-16 | $15.50 | $18.46 | 102,700 | — | — |
| 1992-12-15 | $15.50 | $18.46 | 11,900 | — | — |
| 1992-12-14 | $15.63 | $18.48 | 30,900 | — | — |
| 1992-12-11 | $15.88 | $18.78 | 2,800 | — | — |
| 1992-12-10 | $15.75 | $18.63 | 9,400 | — | — |
| 1992-12-09 | $15.63 | $18.48 | 13,300 | — | — |
| 1992-12-08 | $16.13 | $19.07 | 12,200 | — | — |
| 1992-12-07 | $16.13 | $19.07 | 6,600 | — | — |
| 1992-12-04 | $16.00 | $18.92 | 4,600 | — | — |
| 1992-12-03 | $16.13 | $19.07 | 21,100 | — | — |
| 1992-12-02 | $16.13 | $19.07 | 5,800 | — | — |
| 1992-12-01 | $16.00 | $18.92 | 22,500 | — | — |
| 1992-11-30 | $15.75 | $18.63 | 1,700 | — | — |
| 1992-11-27 | $15.63 | $18.48 | 800 | — | — |
| 1992-11-25 | $15.75 | $18.63 | 4,800 | — | — |
| 1992-11-24 | $15.75 | $18.63 | 6,100 | — | — |
| 1992-11-23 | $15.63 | $18.48 | 4,000 | — | — |
| 1992-11-20 | $15.75 | $18.63 | 15,200 | — | — |
| 1992-11-19 | $15.50 | $18.33 | 2,500 | — | — |
| 1992-11-18 | $15.63 | $18.48 | 4,100 | — | — |
| 1992-11-17 | $15.38 | $18.18 | 900 | — | — |
| 1992-11-16 | $15.50 | $18.33 | 29,300 | — | — |
| 1992-11-13 | $15.50 | $18.33 | 34,900 | — | — |
| 1992-11-12 | $15.88 | $18.78 | 5,200 | — | — |
| 1992-11-11 | $15.75 | $18.63 | 39,300 | — | — |
| 1992-11-10 | $15.50 | $18.33 | 7,600 | — | — |
| 1992-11-09 | $15.50 | $18.33 | 2,200 | — | — |
| 1992-11-06 | $15.50 | $18.33 | 3,200 | — | — |
| 1992-11-05 | $15.50 | $18.33 | 2,600 | — | — |
| 1992-11-04 | $15.50 | $18.33 | 33,700 | — | — |
| 1992-11-03 | $15.50 | $18.33 | 3,500 | — | — |
| 1992-11-02 | $15.63 | $18.48 | 3,300 | — | — |
| 1992-10-30 | $15.00 | $17.74 | 52,500 | — | — |
| 1992-10-29 | $15.88 | $18.78 | 3,600 | — | — |
| 1992-10-28 | $16.13 | $19.07 | 9,600 | — | — |
| 1992-10-27 | $16.13 | $19.07 | 51,700 | — | — |
| 1992-10-26 | $16.13 | $19.07 | 8,400 | — | — |
| 1992-10-23 | $15.75 | $18.63 | 15,100 | — | — |
| 1992-10-22 | $15.50 | $18.33 | 5,100 | — | — |
| 1992-10-21 | $15.63 | $18.48 | 6,000 | — | — |
| 1992-10-20 | $15.63 | $18.48 | 14,100 | — | — |
| 1992-10-19 | $15.63 | $18.48 | 14,900 | — | — |
| 1992-10-16 | $15.63 | $18.48 | 1,600 | — | — |
| 1992-10-15 | $15.75 | $18.63 | 9,800 | — | — |
| 1992-10-14 | $15.63 | $18.48 | 6,200 | — | — |
| 1992-10-13 | $15.75 | $18.63 | 1,900 | — | — |
| 1992-10-12 | $15.63 | $18.48 | 2,800 | — | — |
| 1992-10-09 | $15.50 | $18.33 | 34,400 | — | — |
| 1992-10-08 | $15.75 | $18.63 | 11,200 | — | — |
| 1992-10-07 | $16.00 | $18.92 | 2,200 | — | — |
| 1992-10-06 | $16.25 | $19.22 | 6,800 | — | — |
| 1992-10-05 | $16.13 | $19.07 | 11,000 | — | — |
| 1992-10-02 | $16.75 | $19.81 | 1,800 | — | — |
| 1992-10-01 | $16.75 | $19.81 | 29,600 | — | — |
| 1992-09-30 | $17.00 | $20.11 | 5,900 | — | — |
| 1992-09-29 | $16.63 | $19.66 | 4,900 | — | — |
| 1992-09-28 | $16.75 | $19.81 | 400 | — | — |
| 1992-09-25 | $16.88 | $19.96 | 2,600 | — | — |
| 1992-09-24 | $17.00 | $20.11 | 12,300 | — | — |
| 1992-09-23 | $17.00 | $20.11 | 40,300 | — | — |
| 1992-09-22 | $16.63 | $19.66 | 3,600 | — | — |
| 1992-09-21 | $16.88 | $19.96 | 14,300 | — | — |
| 1992-09-18 | $16.88 | $19.96 | 42,900 | — | — |
| 1992-09-17 | $17.13 | $20.25 | 22,000 | — | — |
| 1992-09-16 | $17.75 | $20.99 | 11,500 | — | — |
| 1992-09-15 | $17.38 | $20.55 | 37,800 | — | — |
| 1992-09-14 | $17.25 | $20.40 | 15,900 | — | — |
| 1992-09-11 | $17.25 | $20.40 | 26,100 | — | — |
| 1992-09-10 | $17.13 | $20.25 | 48,100 | — | — |
| 1992-09-09 | $16.75 | $19.81 | 25,300 | — | — |
| 1992-09-08 | $17.00 | $20.11 | 22,200 | — | — |
| 1992-09-04 | $16.88 | $19.96 | 11,900 | — | — |
| 1992-09-03 | $17.00 | $20.05 | 62,900 | — | — |
| 1992-09-02 | $16.88 | $19.90 | 19,700 | — | — |
| 1992-09-01 | $17.25 | $20.34 | 15,200 | — | — |
| 1992-08-31 | $17.25 | $20.34 | 3,300 | — | — |
| 1992-08-28 | $17.50 | $20.64 | 34,100 | — | — |
| 1992-08-27 | $17.50 | $20.64 | 57,900 | — | — |
| 1992-08-26 | $17.50 | $20.64 | 5,400 | — | — |
| 1992-08-25 | $17.50 | $20.64 | 4,100 | — | — |
| 1992-08-24 | $17.63 | $20.78 | 20,400 | — | — |
| 1992-08-21 | $17.50 | $20.64 | 8,900 | — | — |
| 1992-08-20 | $17.63 | $20.78 | 6,400 | — | — |
| 1992-08-19 | $17.75 | $20.93 | 2,400 | — | — |
| 1992-08-18 | $18.00 | $21.23 | 31,100 | — | — |
| 1992-08-17 | $18.25 | $21.52 | 36,300 | — | — |
| 1992-08-14 | $17.75 | $20.93 | 40,300 | — | — |
| 1992-08-13 | $17.75 | $20.93 | 120,200 | — | — |
| 1992-08-12 | $17.75 | $20.93 | 54,700 | — | — |
| 1992-08-11 | $17.88 | $21.08 | 40,400 | — | — |
| 1992-08-10 | $17.88 | $21.08 | 37,000 | — | — |
| 1992-08-07 | $17.88 | $21.08 | 58,300 | — | — |
| 1992-08-06 | $17.50 | $20.64 | 4,500 | — | — |
| 1992-08-05 | $17.75 | $20.93 | 83,200 | — | — |
| 1992-08-04 | $17.75 | $20.93 | 26,200 | — | — |
| 1992-08-03 | $17.75 | $20.93 | 24,300 | — | — |
| 1992-07-31 | $17.75 | $20.93 | 53,600 | — | — |
| 1992-07-30 | $17.25 | $20.34 | 15,700 | — | — |
| 1992-07-29 | $16.88 | $19.90 | 45,200 | — | — |
| 1992-07-28 | $16.63 | $19.60 | 51,200 | — | — |
| 1992-07-27 | $15.88 | $18.72 | 40,200 | — | — |
| 1992-07-24 | $16.13 | $19.02 | 12,700 | — | — |
| 1992-07-23 | $16.38 | $19.31 | 5,100 | — | — |
| 1992-07-22 | $16.38 | $19.31 | 7,400 | — | — |
| 1992-07-21 | $16.25 | $19.16 | 15,500 | — | — |
| 1992-07-20 | $16.38 | $19.31 | 18,900 | — | — |
| 1992-07-17 | $16.50 | $19.46 | 18,300 | — | — |
| 1992-07-16 | $16.75 | $19.75 | 14,200 | — | — |
| 1992-07-15 | $16.63 | $19.60 | 4,100 | — | — |
| 1992-07-14 | $16.75 | $19.75 | 5,000 | — | — |
| 1992-07-13 | $16.75 | $19.75 | 8,600 | — | — |
| 1992-07-10 | $16.88 | $19.90 | 8,200 | — | — |
| 1992-07-09 | $16.75 | $19.75 | 6,100 | — | — |
| 1992-07-08 | $16.63 | $19.60 | 5,400 | — | — |
| 1992-07-07 | $16.63 | $19.60 | 11,300 | — | — |
| 1992-07-06 | $17.00 | $20.05 | 15,000 | — | — |
| 1992-07-02 | $16.75 | $19.75 | 16,100 | — | — |
| 1992-07-01 | $16.63 | $19.60 | 9,000 | — | — |
| 1992-06-30 | $16.50 | $19.46 | 14,100 | — | — |
| 1992-06-29 | $16.63 | $19.60 | 16,400 | — | — |
| 1992-06-26 | $16.13 | $19.02 | 6,500 | — | — |
| 1992-06-25 | $16.25 | $19.16 | 7,400 | — | — |
| 1992-06-24 | $16.13 | $19.02 | 48,700 | — | — |
| 1992-06-23 | $16.13 | $19.02 | 9,600 | — | — |
| 1992-06-22 | $16.25 | $19.16 | 8,700 | — | — |
| 1992-06-19 | $16.50 | $19.46 | 12,200 | — | — |
| 1992-06-18 | $16.25 | $19.16 | 73,800 | — | — |
| 1992-06-17 | $16.38 | $19.31 | 5,600 | — | — |
| 1992-06-16 | $16.50 | $19.46 | 11,100 | — | — |
| 1992-06-15 | $16.63 | $19.60 | 5,200 | — | — |
| 1992-06-12 | $16.50 | $19.46 | 14,800 | — | — |
| 1992-06-11 | $16.63 | $19.60 | 2,400 | — | — |
| 1992-06-10 | $16.63 | $19.60 | 6,100 | — | — |
| 1992-06-09 | $16.75 | $19.75 | 8,200 | — | — |
| 1992-06-08 | $16.75 | $19.75 | 17,200 | — | — |
| 1992-06-05 | $17.38 | $20.43 | 13,600 | — | — |
| 1992-06-04 | $17.75 | $20.87 | 22,300 | — | — |
| 1992-06-03 | $17.25 | $20.28 | 15,200 | — | — |
| 1992-06-02 | $17.38 | $20.43 | 42,900 | — | — |
| 1992-06-01 | $17.00 | $19.99 | 1,500 | — | — |
| 1992-05-29 | $16.63 | $19.55 | 67,400 | — | — |
| 1992-05-28 | $16.50 | $19.40 | 9,400 | — | — |
| 1992-05-27 | $16.75 | $19.70 | 6,100 | — | — |
| 1992-05-26 | $16.75 | $19.70 | 6,500 | — | — |
| 1992-05-22 | $17.13 | $20.14 | 2,700 | — | — |
| 1992-05-21 | $17.00 | $19.99 | 26,500 | — | — |
| 1992-05-20 | $17.00 | $19.99 | 10,000 | — | — |
| 1992-05-19 | $17.25 | $20.28 | 8,900 | — | — |
| 1992-05-18 | $17.13 | $20.14 | 37,800 | — | — |
| 1992-05-15 | $16.88 | $19.84 | 13,400 | — | — |
| 1992-05-14 | $16.75 | $19.70 | 29,200 | — | — |
| 1992-05-13 | $16.38 | $19.25 | 19,800 | — | — |
| 1992-05-12 | $16.25 | $19.11 | 53,700 | — | — |
| 1992-05-11 | $16.50 | $19.40 | 43,700 | — | — |
| 1992-05-08 | $17.00 | $19.99 | 9,600 | — | — |
| 1992-05-07 | $16.75 | $19.70 | 66,300 | — | — |
| 1992-05-06 | $16.88 | $19.84 | 9,400 | — | — |
| 1992-05-05 | $16.75 | $19.70 | 23,700 | — | — |
| 1992-05-04 | $16.75 | $19.70 | 19,800 | — | — |
| 1992-05-01 | $16.63 | $19.55 | 69,800 | — | — |
| 1992-04-30 | $17.00 | $19.99 | 24,500 | — | — |
| 1992-04-29 | $16.88 | $19.84 | 35,600 | — | — |
| 1992-04-28 | $16.75 | $19.70 | 6,500 | — | — |
| 1992-04-27 | $17.13 | $20.14 | 11,500 | — | — |
| 1992-04-24 | $17.13 | $20.14 | 16,100 | — | — |
| 1992-04-23 | $17.38 | $20.43 | 13,800 | — | — |
| 1992-04-22 | $17.00 | $19.99 | 80,600 | — | — |
| 1992-04-21 | $16.88 | $19.84 | 15,000 | — | — |
| 1992-04-20 | $16.75 | $19.70 | 11,600 | — | — |
| 1992-04-16 | $17.25 | $20.28 | 10,500 | — | — |
| 1992-04-15 | $17.38 | $20.43 | 19,600 | — | — |
| 1992-04-14 | $17.00 | $19.99 | 38,800 | — | — |
| 1992-04-13 | $17.50 | $20.58 | 13,600 | — | — |
| 1992-04-10 | $17.25 | $20.28 | 12,300 | — | — |
| 1992-04-09 | $17.63 | $20.72 | 9,600 | — | — |
| 1992-04-08 | $17.00 | $19.99 | 12,200 | — | — |
| 1992-04-07 | $17.50 | $20.58 | 6,500 | — | — |
| 1992-04-06 | $17.50 | $20.58 | 6,500 | — | — |
| 1992-04-03 | $17.63 | $20.72 | 14,700 | — | — |
| 1992-04-02 | $17.63 | $20.72 | 14,000 | — | — |
| 1992-04-01 | $17.88 | $21.02 | 59,000 | — | — |
| 1992-03-31 | $18.13 | $21.31 | 41,400 | — | — |
| 1992-03-30 | $18.25 | $21.46 | 58,200 | — | — |
| 1992-03-27 | $18.00 | $21.17 | 131,900 | — | — |
| 1992-03-26 | $18.00 | $21.17 | 115,000 | — | — |
| 1992-03-25 | $17.63 | $20.72 | 154,700 | — | — |
| 1992-03-24 | $16.13 | $18.96 | 25,500 | — | — |
| 1992-03-23 | $16.00 | $18.81 | 16,200 | — | — |
| 1992-03-20 | $15.63 | $18.37 | 23,300 | — | — |
| 1992-03-19 | $15.25 | $17.93 | 9,800 | — | — |
| 1992-03-18 | $15.13 | $17.78 | 11,600 | — | — |
| 1992-03-17 | $15.25 | $17.93 | 6,600 | — | — |
| 1992-03-16 | $14.88 | $17.49 | 26,600 | — | — |
| 1992-03-13 | $14.50 | $17.05 | 14,900 | — | — |
| 1992-03-12 | $14.88 | $17.49 | 14,100 | — | — |
| 1992-03-11 | $15.13 | $17.78 | 13,700 | — | — |
| 1992-03-10 | $15.13 | $17.78 | 5,300 | — | — |
| 1992-03-09 | $14.88 | $17.49 | 10,600 | — | — |
| 1992-03-06 | $14.88 | $17.43 | 12,000 | — | — |
| 1992-03-05 | $14.88 | $17.43 | 18,400 | — | — |
| 1992-03-04 | $15.00 | $17.58 | 14,100 | — | — |
| 1992-03-03 | $15.00 | $17.58 | 26,100 | — | — |
| 1992-03-02 | $15.25 | $17.87 | 3,700 | — | — |
| 1992-02-28 | $15.38 | $18.02 | 4,400 | — | — |
| 1992-02-27 | $15.13 | $17.72 | 19,200 | — | — |
| 1992-02-26 | $15.25 | $17.87 | 24,000 | — | — |
| 1992-02-25 | $15.13 | $17.72 | 17,800 | — | — |
| 1992-02-24 | $15.63 | $18.31 | 22,400 | — | — |
| 1992-02-21 | $16.00 | $18.75 | 58,500 | — | — |
| 1992-02-20 | $15.75 | $18.46 | 15,200 | — | — |
| 1992-02-19 | $16.00 | $18.75 | 32,800 | — | — |
| 1992-02-18 | $16.00 | $18.75 | 115,000 | — | — |
| 1992-02-14 | $16.00 | $18.75 | 163,400 | — | — |
| 1992-02-13 | $15.50 | $18.16 | 29,600 | — | — |
| 1992-02-12 | $15.63 | $18.31 | 58,700 | — | — |
| 1992-02-11 | $15.25 | $17.87 | 13,800 | — | — |
| 1992-02-10 | $15.00 | $17.58 | 9,800 | — | — |
| 1992-02-07 | $14.38 | $16.85 | 9,400 | — | — |
| 1992-02-06 | $14.38 | $16.85 | 16,800 | — | — |
| 1992-02-05 | $15.00 | $17.58 | 60,500 | — | — |
| 1992-02-04 | $15.00 | $17.58 | 31,600 | — | — |
| 1992-02-03 | $14.63 | $17.14 | 21,300 | — | — |
| 1992-01-31 | $14.25 | $16.70 | 19,400 | — | — |
| 1992-01-30 | $14.00 | $16.41 | 16,100 | — | — |
| 1992-01-29 | $13.88 | $16.26 | 35,100 | — | — |
| 1992-01-28 | $14.13 | $16.55 | 11,700 | — | — |
| 1992-01-27 | $14.75 | $17.29 | 54,600 | — | — |
| 1992-01-24 | $14.63 | $17.14 | 38,000 | — | — |
| 1992-01-23 | $13.63 | $15.97 | 8,700 | — | — |
| 1992-01-22 | $13.63 | $15.97 | 38,200 | — | — |
| 1992-01-21 | $13.50 | $15.82 | 48,800 | — | — |
| 1992-01-20 | $13.38 | $15.67 | 47,700 | — | — |
| 1992-01-17 | $13.25 | $15.53 | 45,500 | — | — |
| 1992-01-16 | $12.50 | $14.65 | 42,100 | — | — |
| 1992-01-15 | $12.50 | $14.65 | 27,700 | — | — |
| 1992-01-14 | $12.88 | $15.09 | 30,200 | — | — |
| 1992-01-13 | $12.63 | $14.80 | 7,700 | — | — |
| 1992-01-10 | $13.00 | $15.23 | 7,200 | — | — |
| 1992-01-09 | $13.25 | $15.53 | 19,500 | — | — |
| 1992-01-08 | $13.38 | $15.67 | 14,300 | — | — |
| 1992-01-07 | $13.13 | $15.38 | 12,900 | — | — |
| 1992-01-06 | $13.50 | $15.82 | 23,400 | — | — |
| 1992-01-03 | $13.50 | $15.82 | 6,600 | — | — |
| 1992-01-02 | $13.63 | $15.97 | 15,600 | — | — |