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 | $14.81 | $18.22 | 110,133 | — | — |
| 1992-12-30 | $14.53 | $17.87 | 241,600 | — | — |
| 1992-12-29 | $14.34 | $17.64 | 125,600 | — | — |
| 1992-12-28 | $13.97 | $17.18 | 175,733 | — | — |
| 1992-12-24 | $13.73 | $16.89 | 120,000 | — | — |
| 1992-12-23 | $13.69 | $16.83 | 293,600 | — | — |
| 1992-12-22 | $12.94 | $15.91 | 511,467 | — | — |
| 1992-12-21 | $12.33 | $15.16 | 634,133 | — | — |
| 1992-12-18 | $12.28 | $15.11 | 488,533 | — | — |
| 1992-12-17 | $12.75 | $15.68 | 85,333 | — | — |
| 1992-12-16 | $12.75 | $15.68 | 133,067 | — | — |
| 1992-12-15 | $13.17 | $16.20 | 246,933 | — | — |
| 1992-12-14 | $12.66 | $15.57 | 175,733 | — | — |
| 1992-12-11 | $13.03 | $16.03 | 64,000 | — | — |
| 1992-12-10 | $13.08 | $16.09 | 257,600 | — | — |
| 1992-12-09 | $13.03 | $16.03 | 144,267 | — | — |
| 1992-12-08 | $13.22 | $16.26 | 417,333 | — | — |
| 1992-12-07 | $13.88 | $17.07 | 41,067 | — | — |
| 1992-12-04 | $13.73 | $16.89 | 48,267 | — | — |
| 1992-12-03 | $13.69 | $16.76 | 245,867 | — | — |
| 1992-12-02 | $13.50 | $16.53 | 324,267 | — | — |
| 1992-12-01 | $13.50 | $16.53 | 175,200 | — | — |
| 1992-11-30 | $13.08 | $16.01 | 225,333 | — | — |
| 1992-11-27 | $12.94 | $15.84 | 187,467 | — | — |
| 1992-11-25 | $12.75 | $15.61 | 228,000 | — | — |
| 1992-11-24 | $12.70 | $15.55 | 323,467 | — | — |
| 1992-11-23 | $13.13 | $16.07 | 143,200 | — | — |
| 1992-11-20 | $13.64 | $16.70 | 21,867 | — | — |
| 1992-11-19 | $13.78 | $16.87 | 238,400 | — | — |
| 1992-11-18 | $13.64 | $16.70 | 122,133 | — | — |
| 1992-11-17 | $13.41 | $16.41 | 28,800 | — | — |
| 1992-11-16 | $13.50 | $16.53 | 93,333 | — | — |
| 1992-11-13 | $13.78 | $16.87 | 82,667 | — | — |
| 1992-11-12 | $13.78 | $16.87 | 27,467 | — | — |
| 1992-11-11 | $13.69 | $16.76 | 148,000 | — | — |
| 1992-11-10 | $13.69 | $16.76 | 69,600 | — | — |
| 1992-11-09 | $13.69 | $16.76 | 121,600 | — | — |
| 1992-11-06 | $13.50 | $16.53 | 38,933 | — | — |
| 1992-11-05 | $13.59 | $16.64 | 84,267 | — | — |
| 1992-11-04 | $13.69 | $16.76 | 16,267 | — | — |
| 1992-11-03 | $13.69 | $16.76 | 263,733 | — | — |
| 1992-11-02 | $13.31 | $16.30 | 186,933 | — | — |
| 1992-10-30 | $12.94 | $15.84 | 104,000 | — | — |
| 1992-10-29 | $12.56 | $15.38 | 100,533 | — | — |
| 1992-10-28 | $12.38 | $15.15 | 46,400 | — | — |
| 1992-10-27 | $12.47 | $15.26 | 203,733 | — | — |
| 1992-10-26 | $12.28 | $15.03 | 19,467 | — | — |
| 1992-10-23 | $12.19 | $14.92 | 25,867 | — | — |
| 1992-10-22 | $12.19 | $14.92 | 98,133 | — | — |
| 1992-10-21 | $12.19 | $14.92 | 224,800 | — | — |
| 1992-10-20 | $12.09 | $14.81 | 359,200 | — | — |
| 1992-10-19 | $12.09 | $14.81 | 66,933 | — | — |
| 1992-10-16 | $11.91 | $14.58 | 16,267 | — | — |
| 1992-10-15 | $11.91 | $14.58 | 151,733 | — | — |
| 1992-10-14 | $11.95 | $14.63 | 162,400 | — | — |
| 1992-10-13 | $12.19 | $14.92 | 208,533 | — | — |
| 1992-10-12 | $12.38 | $15.15 | 32,533 | — | — |
| 1992-10-09 | $12.38 | $15.15 | 128,533 | — | — |
| 1992-10-08 | $12.56 | $15.38 | 111,733 | — | — |
| 1992-10-07 | $12.61 | $15.44 | 100,800 | — | — |
| 1992-10-06 | $12.00 | $14.69 | 17,067 | — | — |
| 1992-10-05 | $11.91 | $14.58 | 90,400 | — | — |
| 1992-10-02 | $12.28 | $15.03 | 152,000 | — | — |
| 1992-10-01 | $12.19 | $14.92 | 80,267 | — | — |
| 1992-09-30 | $12.28 | $15.03 | 148,000 | — | — |
| 1992-09-29 | $12.38 | $15.15 | 180,000 | — | — |
| 1992-09-28 | $12.33 | $15.09 | 102,933 | — | — |
| 1992-09-25 | $12.66 | $15.49 | 224,000 | — | — |
| 1992-09-24 | $13.13 | $16.07 | 85,600 | — | — |
| 1992-09-23 | $12.94 | $15.84 | 6,400 | — | — |
| 1992-09-22 | $12.94 | $15.84 | 89,867 | — | — |
| 1992-09-21 | $12.84 | $15.72 | 24,533 | — | — |
| 1992-09-18 | $12.94 | $15.84 | 60,533 | — | — |
| 1992-09-17 | $12.84 | $15.72 | 62,933 | — | — |
| 1992-09-16 | $12.89 | $15.78 | 156,000 | — | — |
| 1992-09-15 | $12.66 | $15.49 | 59,200 | — | — |
| 1992-09-14 | $12.66 | $15.49 | 231,467 | — | — |
| 1992-09-11 | $12.38 | $15.15 | 62,400 | — | — |
| 1992-09-10 | $12.14 | $14.86 | 33,600 | — | — |
| 1992-09-09 | $12.09 | $14.81 | 36,267 | — | — |
| 1992-09-08 | $12.28 | $15.03 | 196,533 | — | — |
| 1992-09-04 | $12.38 | $15.15 | 22,933 | — | — |
| 1992-09-03 | $12.47 | $15.26 | 302,667 | — | — |
| 1992-09-02 | $12.38 | $15.08 | 124,000 | — | — |
| 1992-09-01 | $12.28 | $14.97 | 77,333 | — | — |
| 1992-08-31 | $11.81 | $14.40 | 117,600 | — | — |
| 1992-08-28 | $11.91 | $14.51 | 60,533 | — | — |
| 1992-08-27 | $11.91 | $14.51 | 123,467 | — | — |
| 1992-08-26 | $11.81 | $14.40 | 24,800 | — | — |
| 1992-08-25 | $11.63 | $14.17 | 179,467 | — | — |
| 1992-08-24 | $11.63 | $14.17 | 342,133 | — | — |
| 1992-08-21 | $12.00 | $14.62 | 70,933 | — | — |
| 1992-08-20 | $12.19 | $14.85 | 108,267 | — | — |
| 1992-08-19 | $12.47 | $15.19 | 57,333 | — | — |
| 1992-08-18 | $12.28 | $14.97 | 77,600 | — | — |
| 1992-08-17 | $12.19 | $14.85 | 87,200 | — | — |
| 1992-08-14 | $12.19 | $14.85 | 100,533 | — | — |
| 1992-08-13 | $12.19 | $14.85 | 100,800 | — | — |
| 1992-08-12 | $12.66 | $15.42 | 212,267 | — | — |
| 1992-08-11 | $12.84 | $15.65 | 313,600 | — | — |
| 1992-08-10 | $12.84 | $15.65 | 237,600 | — | — |
| 1992-08-07 | $11.95 | $14.57 | 256,000 | — | — |
| 1992-08-06 | $11.95 | $14.57 | 167,467 | — | — |
| 1992-08-05 | $12.09 | $14.74 | 56,267 | — | — |
| 1992-08-04 | $12.05 | $14.68 | 224,800 | — | — |
| 1992-08-03 | $12.28 | $14.97 | 49,600 | — | — |
| 1992-07-31 | $12.09 | $14.74 | 86,667 | — | — |
| 1992-07-30 | $12.19 | $14.85 | 241,067 | — | — |
| 1992-07-29 | $12.00 | $14.62 | 685,067 | — | — |
| 1992-07-28 | $12.00 | $14.62 | 118,933 | — | — |
| 1992-07-27 | $12.00 | $14.62 | 182,667 | — | — |
| 1992-07-24 | $12.09 | $14.74 | 94,400 | — | — |
| 1992-07-23 | $11.81 | $14.40 | 179,200 | — | — |
| 1992-07-22 | $11.72 | $14.28 | 20,267 | — | — |
| 1992-07-21 | $11.72 | $14.28 | 45,600 | — | — |
| 1992-07-20 | $11.44 | $13.94 | 179,467 | — | — |
| 1992-07-17 | $11.44 | $13.94 | 174,667 | — | — |
| 1992-07-16 | $11.81 | $14.40 | 129,600 | — | — |
| 1992-07-15 | $11.81 | $14.40 | 257,067 | — | — |
| 1992-07-14 | $11.91 | $14.51 | 214,400 | — | — |
| 1992-07-13 | $11.63 | $14.17 | 307,467 | — | — |
| 1992-07-10 | $11.53 | $14.05 | 323,733 | — | — |
| 1992-07-09 | $10.69 | $13.02 | 58,400 | — | — |
| 1992-07-08 | $10.59 | $12.91 | 64,000 | — | — |
| 1992-07-07 | $11.06 | $13.48 | 227,200 | — | — |
| 1992-07-06 | $11.06 | $13.48 | 61,067 | — | — |
| 1992-07-02 | $11.06 | $13.48 | 87,733 | — | — |
| 1992-07-01 | $11.06 | $13.48 | 192,800 | — | — |
| 1992-06-30 | $11.02 | $13.42 | 428,000 | — | — |
| 1992-06-29 | $10.41 | $12.68 | 159,467 | — | — |
| 1992-06-26 | $10.55 | $12.85 | 376,000 | — | — |
| 1992-06-25 | $10.69 | $13.02 | 126,400 | — | — |
| 1992-06-24 | $10.50 | $12.80 | 172,000 | — | — |
| 1992-06-23 | $11.11 | $13.54 | 77,067 | — | — |
| 1992-06-22 | $11.20 | $13.65 | 114,400 | — | — |
| 1992-06-19 | $11.44 | $13.94 | 23,200 | — | — |
| 1992-06-18 | $11.34 | $13.82 | 109,333 | — | — |
| 1992-06-17 | $11.34 | $13.82 | 120,267 | — | — |
| 1992-06-16 | $10.88 | $13.25 | 168,533 | — | — |
| 1992-06-15 | $10.31 | $12.57 | 57,600 | — | — |
| 1992-06-12 | $10.03 | $12.22 | 242,133 | — | — |
| 1992-06-11 | $9.84 | $12.00 | 64,000 | — | — |
| 1992-06-10 | $9.94 | $12.11 | 139,733 | — | — |
| 1992-06-09 | $9.75 | $11.88 | 564,800 | — | — |
| 1992-06-08 | $10.31 | $12.57 | 164,533 | — | — |
| 1992-06-05 | $10.55 | $12.85 | 404,000 | — | — |
| 1992-06-04 | $10.50 | $12.80 | 156,267 | — | — |
| 1992-06-03 | $10.13 | $12.27 | 32,800 | — | — |
| 1992-06-02 | $10.03 | $12.16 | 217,600 | — | — |
| 1992-06-01 | $9.94 | $12.04 | 522,667 | — | — |
| 1992-05-29 | $10.13 | $12.27 | 54,933 | — | — |
| 1992-05-28 | $10.22 | $12.38 | 112,533 | — | — |
| 1992-05-27 | $10.22 | $12.38 | 208,267 | — | — |
| 1992-05-26 | $10.13 | $12.27 | 34,667 | — | — |
| 1992-05-22 | $10.31 | $12.50 | 200,267 | — | — |
| 1992-05-21 | $10.22 | $12.38 | 51,733 | — | — |
| 1992-05-20 | $10.27 | $12.44 | 87,733 | — | — |
| 1992-05-19 | $10.59 | $12.84 | 39,200 | — | — |
| 1992-05-18 | $10.78 | $13.07 | 25,867 | — | — |
| 1992-05-15 | $10.78 | $13.07 | 76,800 | — | — |
| 1992-05-14 | $11.25 | $13.63 | 83,200 | — | — |
| 1992-05-13 | $11.34 | $13.75 | 40,267 | — | — |
| 1992-05-12 | $11.30 | $13.69 | 83,200 | — | — |
| 1992-05-11 | $11.53 | $13.97 | 132,000 | — | — |
| 1992-05-08 | $11.44 | $13.86 | 174,133 | — | — |
| 1992-05-07 | $11.25 | $13.63 | 203,200 | — | — |
| 1992-05-06 | $11.25 | $13.63 | 323,467 | — | — |
| 1992-05-05 | $11.81 | $14.32 | 1,025,067 | — | — |
| 1992-05-04 | $11.72 | $14.20 | 172,533 | — | — |
| 1992-05-01 | $11.06 | $13.41 | 252,800 | — | — |
| 1992-04-30 | $10.75 | $13.03 | 236,800 | — | — |
| 1992-04-29 | $10.66 | $12.91 | 305,600 | — | — |
| 1992-04-28 | $10.63 | $12.88 | 44,400 | — | — |
| 1992-04-27 | $10.63 | $12.88 | 213,600 | — | — |
| 1992-04-24 | $10.72 | $12.99 | 44,000 | — | — |
| 1992-04-23 | $10.75 | $13.03 | 202,000 | — | — |
| 1992-04-22 | $10.88 | $13.18 | 858,400 | — | — |
| 1992-04-21 | $11.00 | $13.33 | 122,800 | — | — |
| 1992-04-20 | $11.00 | $13.33 | 255,600 | — | — |
| 1992-04-16 | $11.50 | $13.94 | 85,600 | — | — |
| 1992-04-15 | $11.63 | $14.09 | 100,000 | — | — |
| 1992-04-14 | $11.50 | $13.94 | 170,000 | — | — |
| 1992-04-13 | $11.69 | $14.16 | 56,000 | — | — |
| 1992-04-10 | $11.88 | $14.39 | 237,200 | — | — |
| 1992-04-09 | $11.25 | $13.63 | 159,200 | — | — |
| 1992-04-08 | $11.19 | $13.56 | 580,000 | — | — |
| 1992-04-07 | $10.75 | $13.03 | 183,200 | — | — |
| 1992-04-06 | $11.31 | $13.71 | 358,000 | — | — |
| 1992-04-03 | $11.66 | $14.13 | 670,800 | — | — |
| 1992-04-02 | $11.63 | $14.09 | 146,400 | — | — |
| 1992-04-01 | $12.00 | $14.54 | 481,200 | — | — |
| 1992-03-31 | $11.88 | $14.39 | 138,800 | — | — |
| 1992-03-30 | $12.31 | $14.92 | 252,400 | — | — |
| 1992-03-27 | $12.38 | $15.00 | 449,200 | — | — |
| 1992-03-26 | $12.28 | $14.88 | 165,600 | — | — |
| 1992-03-25 | $12.00 | $14.54 | 69,200 | — | — |
| 1992-03-24 | $11.81 | $14.32 | 51,600 | — | — |
| 1992-03-23 | $11.94 | $14.47 | 100,800 | — | — |
| 1992-03-20 | $11.63 | $14.09 | 108,800 | — | — |
| 1992-03-19 | $11.78 | $14.28 | 253,600 | — | — |
| 1992-03-18 | $12.00 | $14.54 | 188,000 | — | — |
| 1992-03-17 | $11.44 | $13.86 | 206,800 | — | — |
| 1992-03-16 | $11.00 | $13.33 | 124,800 | — | — |
| 1992-03-13 | $11.00 | $13.33 | 80,000 | — | — |
| 1992-03-12 | $10.94 | $13.25 | 75,600 | — | — |
| 1992-03-11 | $10.94 | $13.25 | 269,600 | — | — |
| 1992-03-10 | $10.88 | $13.18 | 283,200 | — | — |
| 1992-03-09 | $10.63 | $12.88 | 25,600 | — | — |
| 1992-03-06 | $10.69 | $12.95 | 265,600 | — | — |
| 1992-03-05 | $10.56 | $12.80 | 100,000 | — | — |
| 1992-03-04 | $10.69 | $12.95 | 99,600 | — | — |
| 1992-03-03 | $10.81 | $13.04 | 84,000 | — | — |
| 1992-03-02 | $10.88 | $13.11 | 120,800 | — | — |
| 1992-02-28 | $11.06 | $13.34 | 235,200 | — | — |
| 1992-02-27 | $11.00 | $13.26 | 266,400 | — | — |
| 1992-02-26 | $10.19 | $12.28 | 174,400 | — | — |
| 1992-02-25 | $10.38 | $12.51 | 62,400 | — | — |
| 1992-02-24 | $10.31 | $12.43 | 130,000 | — | — |
| 1992-02-21 | $10.56 | $12.74 | 119,200 | — | — |
| 1992-02-20 | $10.81 | $13.04 | 100,800 | — | — |
| 1992-02-19 | $10.75 | $12.96 | 344,000 | — | — |
| 1992-02-18 | $10.94 | $13.19 | 241,200 | — | — |
| 1992-02-14 | $11.06 | $13.34 | 79,200 | — | — |
| 1992-02-13 | $11.00 | $13.26 | 32,000 | — | — |
| 1992-02-12 | $11.00 | $13.26 | 515,200 | — | — |
| 1992-02-11 | $11.25 | $13.56 | 225,600 | — | — |
| 1992-02-10 | $11.34 | $13.68 | 712,800 | — | — |
| 1992-02-07 | $11.44 | $13.79 | 719,200 | — | — |
| 1992-02-06 | $10.94 | $13.19 | 230,000 | — | — |
| 1992-02-05 | $10.88 | $13.11 | 330,800 | — | — |
| 1992-02-04 | $10.00 | $12.06 | 85,600 | — | — |
| 1992-02-03 | $9.69 | $11.68 | 165,600 | — | — |
| 1992-01-31 | $9.31 | $11.23 | 159,200 | — | — |
| 1992-01-30 | $9.34 | $11.27 | 129,200 | — | — |
| 1992-01-29 | $9.38 | $11.30 | 154,400 | — | — |
| 1992-01-28 | $9.81 | $11.83 | 136,000 | — | — |
| 1992-01-27 | $10.00 | $12.06 | 212,400 | — | — |
| 1992-01-24 | $10.44 | $12.58 | 70,000 | — | — |
| 1992-01-23 | $10.25 | $12.36 | 327,600 | — | — |
| 1992-01-22 | $10.44 | $12.58 | 438,800 | — | — |
| 1992-01-21 | $10.44 | $12.58 | 428,800 | — | — |
| 1992-01-20 | $10.38 | $12.51 | 120,800 | — | — |
| 1992-01-17 | $10.38 | $12.51 | 304,800 | — | — |
| 1992-01-16 | $10.13 | $12.21 | 294,400 | — | — |
| 1992-01-15 | $9.94 | $11.98 | 98,400 | — | — |
| 1992-01-14 | $9.75 | $11.76 | 46,800 | — | — |
| 1992-01-13 | $9.72 | $11.72 | 117,200 | — | — |
| 1992-01-10 | $9.88 | $11.91 | 51,600 | — | — |
| 1992-01-09 | $9.88 | $11.91 | 178,400 | — | — |
| 1992-01-08 | $9.81 | $11.83 | 122,800 | — | — |
| 1992-01-07 | $9.81 | $11.83 | 183,600 | — | — |
| 1992-01-06 | $10.00 | $12.06 | 566,400 | — | — |
| 1992-01-03 | $10.00 | $12.06 | 456,400 | — | — |
| 1992-01-02 | $10.00 | $12.06 | 280,000 | — | — |