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
- 1980-03-18 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 | $11.88 | $12.97 | 51,200 | — | — |
| 1992-12-30 | $11.75 | $12.83 | 26,800 | — | — |
| 1992-12-29 | $11.75 | $12.83 | 42,400 | — | — |
| 1992-12-28 | $11.75 | $12.83 | 144,800 | — | — |
| 1992-12-24 | $12.13 | $13.24 | 400 | — | — |
| 1992-12-23 | $11.88 | $12.97 | 13,200 | — | — |
| 1992-12-22 | $11.88 | $12.97 | 92,800 | — | — |
| 1992-12-21 | $12.13 | $13.24 | 16,000 | — | — |
| 1992-12-18 | $12.00 | $13.10 | 120,800 | — | — |
| 1992-12-17 | $11.88 | $12.97 | 66,400 | — | — |
| 1992-12-16 | $11.81 | $12.90 | 44,000 | — | — |
| 1992-12-15 | $11.88 | $12.97 | 27,600 | — | — |
| 1992-12-14 | $11.88 | $12.97 | 5,600 | — | — |
| 1992-12-11 | $11.88 | $12.97 | 3,600 | — | — |
| 1992-12-10 | $11.69 | $12.76 | 51,600 | — | — |
| 1992-12-09 | $11.88 | $12.97 | 137,200 | — | — |
| 1992-12-08 | $12.88 | $14.06 | 42,400 | — | — |
| 1992-12-07 | $12.50 | $13.65 | 116,800 | — | — |
| 1992-12-04 | $12.63 | $13.79 | 177,200 | — | — |
| 1992-12-03 | $12.00 | $13.10 | 2,000 | — | — |
| 1992-12-02 | $11.78 | $12.86 | 42,400 | — | — |
| 1992-12-01 | $12.00 | $13.10 | 26,400 | — | — |
| 1992-11-30 | $11.69 | $12.76 | 171,200 | — | — |
| 1992-11-27 | $11.88 | $12.97 | 20,000 | — | — |
| 1992-11-25 | $11.81 | $12.90 | 107,600 | — | — |
| 1992-11-24 | $11.13 | $12.15 | 133,600 | — | — |
| 1992-11-23 | $11.13 | $12.12 | 656,800 | — | — |
| 1992-11-20 | $11.38 | $12.39 | 61,600 | — | — |
| 1992-11-19 | $11.50 | $12.52 | 18,000 | — | — |
| 1992-11-18 | $11.88 | $12.93 | 5,600 | — | — |
| 1992-11-17 | $11.75 | $12.80 | 27,600 | — | — |
| 1992-11-16 | $11.81 | $12.86 | 3,600 | — | — |
| 1992-11-13 | $12.00 | $13.07 | 19,200 | — | — |
| 1992-11-12 | $11.81 | $12.86 | 42,800 | — | — |
| 1992-11-11 | $12.06 | $13.14 | 20,800 | — | — |
| 1992-11-10 | $12.06 | $13.14 | 17,200 | — | — |
| 1992-11-09 | $12.00 | $13.07 | 0 | — | — |
| 1992-11-06 | $12.00 | $13.07 | 77,600 | — | — |
| 1992-11-05 | $11.94 | $13.00 | 16,800 | — | — |
| 1992-11-04 | $11.91 | $12.97 | 105,200 | — | — |
| 1992-11-03 | $11.75 | $12.80 | 25,200 | — | — |
| 1992-11-02 | $11.75 | $12.80 | 109,600 | — | — |
| 1992-10-30 | $11.75 | $12.80 | 8,000 | — | — |
| 1992-10-29 | $11.50 | $12.52 | 4,000 | — | — |
| 1992-10-28 | $11.56 | $12.59 | 118,400 | — | — |
| 1992-10-27 | $11.31 | $12.32 | 119,600 | — | — |
| 1992-10-26 | $11.19 | $12.18 | 24,400 | — | — |
| 1992-10-23 | $11.06 | $12.05 | 54,000 | — | — |
| 1992-10-22 | $10.94 | $11.91 | 8,800 | — | — |
| 1992-10-21 | $11.25 | $12.25 | 18,800 | — | — |
| 1992-10-20 | $11.00 | $11.98 | 8,400 | — | — |
| 1992-10-19 | $11.25 | $12.25 | 20,400 | — | — |
| 1992-10-16 | $11.00 | $11.98 | 118,400 | — | — |
| 1992-10-15 | $11.00 | $11.98 | 16,400 | — | — |
| 1992-10-14 | $11.00 | $11.98 | 106,000 | — | — |
| 1992-10-13 | $11.63 | $12.66 | 7,600 | — | — |
| 1992-10-12 | $11.25 | $12.25 | 208,800 | — | — |
| 1992-10-09 | $11.63 | $12.66 | 344,800 | — | — |
| 1992-10-08 | $11.69 | $12.73 | 82,800 | — | — |
| 1992-10-07 | $11.69 | $12.73 | 14,400 | — | — |
| 1992-10-06 | $11.56 | $12.59 | 26,400 | — | — |
| 1992-10-05 | $11.63 | $12.66 | 184,800 | — | — |
| 1992-10-02 | $12.13 | $13.20 | 86,800 | — | — |
| 1992-10-01 | $12.00 | $13.07 | 151,600 | — | — |
| 1992-09-30 | $12.38 | $13.48 | 11,200 | — | — |
| 1992-09-29 | $12.09 | $13.17 | 341,200 | — | — |
| 1992-09-28 | $12.00 | $13.07 | 9,200 | — | — |
| 1992-09-25 | $12.03 | $13.10 | 152,800 | — | — |
| 1992-09-24 | $12.16 | $13.24 | 458,000 | — | — |
| 1992-09-23 | $12.00 | $13.07 | 180,400 | — | — |
| 1992-09-22 | $11.94 | $13.00 | 31,200 | — | — |
| 1992-09-21 | $12.31 | $13.41 | 4,400 | — | — |
| 1992-09-18 | $12.16 | $13.24 | 88,400 | — | — |
| 1992-09-17 | $12.06 | $13.14 | 94,000 | — | — |
| 1992-09-16 | $12.16 | $13.24 | 7,200 | — | — |
| 1992-09-15 | $12.13 | $13.20 | 144,000 | — | — |
| 1992-09-14 | $12.00 | $13.07 | 18,000 | — | — |
| 1992-09-11 | $12.00 | $13.07 | 4,000 | — | — |
| 1992-09-10 | $12.13 | $13.20 | 14,000 | — | — |
| 1992-09-09 | $11.75 | $12.80 | 16,800 | — | — |
| 1992-09-08 | $11.75 | $12.80 | 9,200 | — | — |
| 1992-09-04 | $12.06 | $13.14 | 10,000 | — | — |
| 1992-09-03 | $12.06 | $13.14 | 4,000 | — | — |
| 1992-09-02 | $11.88 | $12.93 | 52,400 | — | — |
| 1992-09-01 | $12.00 | $13.07 | 36,400 | — | — |
| 1992-08-31 | $11.75 | $12.80 | 38,000 | — | — |
| 1992-08-28 | $11.50 | $12.49 | 192,400 | — | — |
| 1992-08-27 | $11.66 | $12.66 | 31,600 | — | — |
| 1992-08-26 | $11.75 | $12.77 | 25,600 | — | — |
| 1992-08-25 | $11.63 | $12.63 | 210,000 | — | — |
| 1992-08-24 | $11.81 | $12.83 | 66,000 | — | — |
| 1992-08-21 | $12.25 | $13.31 | 50,000 | — | — |
| 1992-08-20 | $12.50 | $13.58 | 23,600 | — | — |
| 1992-08-19 | $12.50 | $13.58 | 16,800 | — | — |
| 1992-08-18 | $12.75 | $13.85 | 178,400 | — | — |
| 1992-08-17 | $12.75 | $13.85 | 8,400 | — | — |
| 1992-08-14 | $12.69 | $13.78 | 134,800 | — | — |
| 1992-08-13 | $12.81 | $13.92 | 46,800 | — | — |
| 1992-08-12 | $12.69 | $13.78 | 19,600 | — | — |
| 1992-08-11 | $12.69 | $13.78 | 7,600 | — | — |
| 1992-08-10 | $12.53 | $13.61 | 125,200 | — | — |
| 1992-08-07 | $12.50 | $13.58 | 257,600 | — | — |
| 1992-08-06 | $12.75 | $13.85 | 7,200 | — | — |
| 1992-08-05 | $12.75 | $13.85 | 90,800 | — | — |
| 1992-08-04 | $12.75 | $13.85 | 33,200 | — | — |
| 1992-08-03 | $12.38 | $13.44 | 400 | — | — |
| 1992-07-31 | $12.75 | $13.85 | 59,200 | — | — |
| 1992-07-30 | $12.56 | $13.65 | 31,200 | — | — |
| 1992-07-29 | $12.88 | $13.99 | 81,600 | — | — |
| 1992-07-28 | $12.63 | $13.72 | 24,800 | — | — |
| 1992-07-27 | $12.44 | $13.51 | 132,000 | — | — |
| 1992-07-24 | $12.63 | $13.72 | 86,000 | — | — |
| 1992-07-23 | $12.50 | $13.58 | 202,000 | — | — |
| 1992-07-22 | $12.50 | $13.58 | 112,400 | — | — |
| 1992-07-21 | $12.75 | $13.85 | 12,000 | — | — |
| 1992-07-20 | $13.00 | $14.12 | 36,400 | — | — |
| 1992-07-17 | $13.38 | $14.53 | 40,400 | — | — |
| 1992-07-16 | $13.25 | $14.40 | 41,600 | — | — |
| 1992-07-15 | $12.63 | $13.72 | 66,400 | — | — |
| 1992-07-14 | $12.44 | $13.51 | 48,400 | — | — |
| 1992-07-13 | $12.25 | $13.31 | 15,200 | — | — |
| 1992-07-10 | $12.00 | $13.04 | 94,000 | — | — |
| 1992-07-09 | $12.16 | $13.21 | 76,400 | — | — |
| 1992-07-08 | $12.19 | $13.24 | 28,400 | — | — |
| 1992-07-07 | $12.06 | $13.10 | 152,800 | — | — |
| 1992-07-06 | $11.94 | $12.97 | 15,200 | — | — |
| 1992-07-02 | $12.31 | $13.38 | 100,400 | — | — |
| 1992-07-01 | $12.00 | $13.04 | 69,600 | — | — |
| 1992-06-30 | $12.19 | $13.24 | 102,000 | — | — |
| 1992-06-29 | $12.03 | $13.07 | 796,400 | — | — |
| 1992-06-26 | $12.00 | $13.04 | 124,400 | — | — |
| 1992-06-25 | $12.25 | $13.31 | 10,000 | — | — |
| 1992-06-24 | $12.25 | $13.31 | 31,600 | — | — |
| 1992-06-23 | $12.50 | $13.58 | 42,400 | — | — |
| 1992-06-22 | $12.53 | $13.61 | 168,000 | — | — |
| 1992-06-19 | $12.78 | $13.89 | 44,400 | — | — |
| 1992-06-18 | $12.81 | $13.92 | 41,200 | — | — |
| 1992-06-17 | $13.13 | $14.26 | 56,800 | — | — |
| 1992-06-16 | $13.38 | $14.53 | 103,600 | — | — |
| 1992-06-15 | $13.13 | $14.26 | 344,800 | — | — |
| 1992-06-12 | $13.19 | $14.33 | 21,200 | — | — |
| 1992-06-11 | $13.44 | $14.60 | 36,800 | — | — |
| 1992-06-10 | $13.28 | $14.43 | 58,800 | — | — |
| 1992-06-09 | $13.38 | $14.53 | 39,200 | — | — |
| 1992-06-08 | $13.56 | $14.73 | 133,200 | — | — |
| 1992-06-05 | $13.88 | $15.07 | 62,000 | — | — |
| 1992-06-04 | $14.13 | $15.35 | 27,200 | — | — |
| 1992-06-03 | $14.09 | $15.31 | 82,800 | — | — |
| 1992-06-02 | $14.25 | $15.48 | 124,800 | — | — |
| 1992-06-01 | $13.38 | $14.53 | 235,600 | — | — |
| 1992-05-29 | $12.88 | $13.96 | 452,000 | — | — |
| 1992-05-28 | $12.66 | $13.72 | 261,600 | — | — |
| 1992-05-27 | $12.50 | $13.55 | 61,200 | — | — |
| 1992-05-26 | $12.38 | $13.42 | 2,400 | — | — |
| 1992-05-22 | $12.38 | $13.42 | 102,000 | — | — |
| 1992-05-21 | $12.38 | $13.42 | 16,400 | — | — |
| 1992-05-20 | $12.75 | $13.82 | 30,800 | — | — |
| 1992-05-19 | $12.75 | $13.82 | 210,000 | — | — |
| 1992-05-18 | $12.72 | $13.79 | 163,200 | — | — |
| 1992-05-15 | $12.38 | $13.42 | 36,000 | — | — |
| 1992-05-14 | $12.63 | $13.69 | 26,800 | — | — |
| 1992-05-13 | $12.50 | $13.55 | 134,800 | — | — |
| 1992-05-12 | $12.50 | $13.55 | 1,187,200 | — | — |
| 1992-05-11 | $12.63 | $13.69 | 226,000 | — | — |
| 1992-05-08 | $12.41 | $13.45 | 38,000 | — | — |
| 1992-05-07 | $12.56 | $13.62 | 61,600 | — | — |
| 1992-05-06 | $12.66 | $13.72 | 70,000 | — | — |
| 1992-05-05 | $12.69 | $13.75 | 8,800 | — | — |
| 1992-05-04 | $12.50 | $13.55 | 31,200 | — | — |
| 1992-05-01 | $12.59 | $13.65 | 110,800 | — | — |
| 1992-04-30 | $12.75 | $13.82 | 22,800 | — | — |
| 1992-04-29 | $12.44 | $13.48 | 166,000 | — | — |
| 1992-04-28 | $12.44 | $13.48 | 47,600 | — | — |
| 1992-04-27 | $12.75 | $13.82 | 43,200 | — | — |
| 1992-04-24 | $12.44 | $13.48 | 26,800 | — | — |
| 1992-04-23 | $12.81 | $13.89 | 59,600 | — | — |
| 1992-04-22 | $12.56 | $13.62 | 99,600 | — | — |
| 1992-04-21 | $12.69 | $13.75 | 17,200 | — | — |
| 1992-04-20 | $12.69 | $13.75 | 154,000 | — | — |
| 1992-04-16 | $12.38 | $13.42 | 10,000 | — | — |
| 1992-04-15 | $12.69 | $13.75 | 85,200 | — | — |
| 1992-04-14 | $12.56 | $13.62 | 89,200 | — | — |
| 1992-04-13 | $12.38 | $13.42 | 80,400 | — | — |
| 1992-04-10 | $11.88 | $12.87 | 62,800 | — | — |
| 1992-04-09 | $11.88 | $12.87 | 24,400 | — | — |
| 1992-04-08 | $11.75 | $12.74 | 102,800 | — | — |
| 1992-04-07 | $11.75 | $12.74 | 33,600 | — | — |
| 1992-04-06 | $12.00 | $13.01 | 63,600 | — | — |
| 1992-04-03 | $12.50 | $13.55 | 19,200 | — | — |
| 1992-04-02 | $12.25 | $13.28 | 77,600 | — | — |
| 1992-04-01 | $12.38 | $13.42 | 14,000 | — | — |
| 1992-03-31 | $12.50 | $13.55 | 31,200 | — | — |
| 1992-03-30 | $12.19 | $13.21 | 28,000 | — | — |
| 1992-03-27 | $12.06 | $13.08 | 26,000 | — | — |
| 1992-03-26 | $12.06 | $13.08 | 8,000 | — | — |
| 1992-03-25 | $12.00 | $13.01 | 159,200 | — | — |
| 1992-03-24 | $12.00 | $13.01 | 26,000 | — | — |
| 1992-03-23 | $11.75 | $12.74 | 21,200 | — | — |
| 1992-03-20 | $11.84 | $12.84 | 132,800 | — | — |
| 1992-03-19 | $11.63 | $12.60 | 20,000 | — | — |
| 1992-03-18 | $11.44 | $12.40 | 6,800 | — | — |
| 1992-03-17 | $11.75 | $12.74 | 11,600 | — | — |
| 1992-03-16 | $11.75 | $12.74 | 75,600 | — | — |
| 1992-03-13 | $11.53 | $12.50 | 30,000 | — | — |
| 1992-03-12 | $11.69 | $12.67 | 66,000 | — | — |
| 1992-03-11 | $11.25 | $12.20 | 138,800 | — | — |
| 1992-03-10 | $11.44 | $12.40 | 56,800 | — | — |
| 1992-03-09 | $11.25 | $12.20 | 237,200 | — | — |
| 1992-03-06 | $11.75 | $12.74 | 150,000 | — | — |
| 1992-03-05 | $11.88 | $12.87 | 23,200 | — | — |
| 1992-03-04 | $12.00 | $13.01 | 36,000 | — | — |
| 1992-03-03 | $12.13 | $13.14 | 432,800 | — | — |
| 1992-03-02 | $12.00 | $13.01 | 8,800 | — | — |
| 1992-02-28 | $12.00 | $12.98 | 260,000 | — | — |
| 1992-02-27 | $12.06 | $13.05 | 162,000 | — | — |
| 1992-02-26 | $12.09 | $13.08 | 183,600 | — | — |
| 1992-02-25 | $12.50 | $13.52 | 37,200 | — | — |
| 1992-02-24 | $12.75 | $13.79 | 53,200 | — | — |
| 1992-02-21 | $13.00 | $14.06 | 38,800 | — | — |
| 1992-02-20 | $12.75 | $13.79 | 181,200 | — | — |
| 1992-02-19 | $12.75 | $13.79 | 183,200 | — | — |
| 1992-02-18 | $13.06 | $14.13 | 33,200 | — | — |
| 1992-02-14 | $13.00 | $14.06 | 32,000 | — | — |
| 1992-02-13 | $13.00 | $14.06 | 92,800 | — | — |
| 1992-02-12 | $12.88 | $13.93 | 76,800 | — | — |
| 1992-02-11 | $12.50 | $13.52 | 51,600 | — | — |
| 1992-02-10 | $12.25 | $13.25 | 38,800 | — | — |
| 1992-02-07 | $11.88 | $12.84 | 136,400 | — | — |
| 1992-02-06 | $12.25 | $13.25 | 16,800 | — | — |
| 1992-02-05 | $12.19 | $13.18 | 41,200 | — | — |
| 1992-02-04 | $11.88 | $12.84 | 100,000 | — | — |
| 1992-02-03 | $11.75 | $12.71 | 142,400 | — | — |
| 1992-01-31 | $11.50 | $12.44 | 62,000 | — | — |
| 1992-01-30 | $11.63 | $12.57 | 59,200 | — | — |
| 1992-01-29 | $11.56 | $12.51 | 88,400 | — | — |
| 1992-01-28 | $11.88 | $12.84 | 55,600 | — | — |
| 1992-01-27 | $11.94 | $12.91 | 48,800 | — | — |
| 1992-01-24 | $12.00 | $12.98 | 52,000 | — | — |
| 1992-01-23 | $12.00 | $12.98 | 18,800 | — | — |
| 1992-01-22 | $11.94 | $12.91 | 578,800 | — | — |
| 1992-01-21 | $11.75 | $12.71 | 119,200 | — | — |
| 1992-01-20 | $11.63 | $12.57 | 541,600 | — | — |
| 1992-01-17 | $11.63 | $12.57 | 56,400 | — | — |
| 1992-01-16 | $11.25 | $12.17 | 12,000 | — | — |
| 1992-01-15 | $11.25 | $12.17 | 120,000 | — | — |
| 1992-01-14 | $11.25 | $12.17 | 20,400 | — | — |
| 1992-01-13 | $11.38 | $12.30 | 25,200 | — | — |
| 1992-01-10 | $11.56 | $12.51 | 168,800 | — | — |
| 1992-01-09 | $11.88 | $12.84 | 137,200 | — | — |
| 1992-01-08 | $11.88 | $12.84 | 170,800 | — | — |
| 1992-01-07 | $11.88 | $12.84 | 96,400 | — | — |
| 1992-01-06 | $12.00 | $12.98 | 168,800 | — | — |
| 1992-01-03 | $11.50 | $12.44 | 261,600 | — | — |
| 1992-01-02 | $11.63 | $12.57 | 33,200 | — | — |