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
- 1980-01-02 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 | $15.44 | $53.52 | 843,000 | — | — |
| 1992-12-30 | $15.50 | $53.74 | 881,800 | — | — |
| 1992-12-29 | $15.44 | $53.52 | 834,400 | — | — |
| 1992-12-28 | $15.44 | $53.52 | 419,200 | — | — |
| 1992-12-24 | $15.56 | $53.95 | 236,600 | — | — |
| 1992-12-23 | $15.56 | $53.95 | 980,600 | — | — |
| 1992-12-22 | $15.31 | $53.09 | 685,600 | — | — |
| 1992-12-21 | $15.13 | $52.44 | 468,400 | — | — |
| 1992-12-18 | $15.13 | $52.44 | 1,447,000 | — | — |
| 1992-12-17 | $14.94 | $51.79 | 586,600 | — | — |
| 1992-12-16 | $14.81 | $51.35 | 673,400 | — | — |
| 1992-12-15 | $14.81 | $51.35 | 666,800 | — | — |
| 1992-12-14 | $14.88 | $51.57 | 890,600 | — | — |
| 1992-12-11 | $14.94 | $51.79 | 2,121,400 | — | — |
| 1992-12-10 | $14.50 | $50.27 | 383,200 | — | — |
| 1992-12-09 | $14.44 | $50.05 | 785,400 | — | — |
| 1992-12-08 | $14.38 | $49.84 | 351,600 | — | — |
| 1992-12-07 | $14.50 | $50.27 | 557,600 | — | — |
| 1992-12-04 | $14.38 | $49.84 | 2,064,600 | — | — |
| 1992-12-03 | $14.25 | $49.40 | 957,800 | — | — |
| 1992-12-02 | $14.25 | $49.40 | 500,600 | — | — |
| 1992-12-01 | $14.19 | $49.19 | 2,122,400 | — | — |
| 1992-11-30 | $14.69 | $49.98 | 5,790,600 | — | — |
| 1992-11-27 | $14.69 | $49.98 | 140,000 | — | — |
| 1992-11-25 | $14.69 | $49.98 | 385,400 | — | — |
| 1992-11-24 | $14.75 | $50.20 | 476,200 | — | — |
| 1992-11-23 | $14.88 | $50.62 | 436,000 | — | — |
| 1992-11-20 | $14.63 | $49.77 | 679,200 | — | — |
| 1992-11-19 | $14.63 | $49.77 | 481,600 | — | — |
| 1992-11-18 | $14.50 | $49.35 | 602,600 | — | — |
| 1992-11-17 | $14.69 | $49.98 | 728,600 | — | — |
| 1992-11-16 | $14.50 | $49.35 | 732,200 | — | — |
| 1992-11-13 | $14.50 | $49.35 | 675,400 | — | — |
| 1992-11-12 | $14.50 | $49.35 | 603,200 | — | — |
| 1992-11-11 | $14.44 | $49.13 | 421,000 | — | — |
| 1992-11-10 | $14.31 | $48.71 | 355,400 | — | — |
| 1992-11-09 | $14.25 | $48.50 | 952,000 | — | — |
| 1992-11-06 | $14.19 | $48.28 | 1,000,600 | — | — |
| 1992-11-05 | $14.38 | $48.92 | 574,600 | — | — |
| 1992-11-04 | $14.31 | $48.71 | 3,035,000 | — | — |
| 1992-11-03 | $14.13 | $48.07 | 825,800 | — | — |
| 1992-11-02 | $14.31 | $48.71 | 565,000 | — | — |
| 1992-10-30 | $14.19 | $48.28 | 695,400 | — | — |
| 1992-10-29 | $14.25 | $48.50 | 368,600 | — | — |
| 1992-10-28 | $14.25 | $48.50 | 336,600 | — | — |
| 1992-10-27 | $14.19 | $48.28 | 437,400 | — | — |
| 1992-10-26 | $14.19 | $48.28 | 307,600 | — | — |
| 1992-10-23 | $14.13 | $48.07 | 397,200 | — | — |
| 1992-10-22 | $14.13 | $48.07 | 423,600 | — | — |
| 1992-10-21 | $14.06 | $47.86 | 462,800 | — | — |
| 1992-10-20 | $14.13 | $48.07 | 571,000 | — | — |
| 1992-10-19 | $14.19 | $48.28 | 510,400 | — | — |
| 1992-10-16 | $14.25 | $48.50 | 450,600 | — | — |
| 1992-10-15 | $14.25 | $48.50 | 680,400 | — | — |
| 1992-10-14 | $14.13 | $48.07 | 393,600 | — | — |
| 1992-10-13 | $14.06 | $47.86 | 676,800 | — | — |
| 1992-10-12 | $14.06 | $47.86 | 336,600 | — | — |
| 1992-10-09 | $14.00 | $47.64 | 330,200 | — | — |
| 1992-10-08 | $14.13 | $48.07 | 522,600 | — | — |
| 1992-10-07 | $13.94 | $47.43 | 460,000 | — | — |
| 1992-10-06 | $14.00 | $47.64 | 664,600 | — | — |
| 1992-10-05 | $13.88 | $47.22 | 820,400 | — | — |
| 1992-10-02 | $13.94 | $47.43 | 524,000 | — | — |
| 1992-10-01 | $14.06 | $47.86 | 619,800 | — | — |
| 1992-09-30 | $14.00 | $47.64 | 1,086,400 | — | — |
| 1992-09-29 | $13.69 | $46.58 | 1,017,400 | — | — |
| 1992-09-28 | $13.63 | $46.37 | 452,200 | — | — |
| 1992-09-25 | $13.63 | $46.37 | 569,000 | — | — |
| 1992-09-24 | $13.63 | $46.37 | 318,600 | — | — |
| 1992-09-23 | $13.50 | $45.94 | 1,695,000 | — | — |
| 1992-09-22 | $13.69 | $46.58 | 769,000 | — | — |
| 1992-09-21 | $13.75 | $46.79 | 337,600 | — | — |
| 1992-09-18 | $13.63 | $46.37 | 1,238,200 | — | — |
| 1992-09-17 | $13.56 | $46.16 | 839,200 | — | — |
| 1992-09-16 | $13.50 | $45.94 | 1,172,800 | — | — |
| 1992-09-15 | $13.38 | $45.52 | 999,000 | — | — |
| 1992-09-14 | $13.44 | $45.73 | 528,000 | — | — |
| 1992-09-11 | $13.50 | $45.94 | 747,600 | — | — |
| 1992-09-10 | $13.44 | $45.73 | 2,760,200 | — | — |
| 1992-09-09 | $13.56 | $46.16 | 830,600 | — | — |
| 1992-09-08 | $13.44 | $45.73 | 1,607,000 | — | — |
| 1992-09-04 | $13.56 | $46.16 | 2,834,200 | — | — |
| 1992-09-03 | $13.44 | $45.73 | 1,342,600 | — | — |
| 1992-09-02 | $13.31 | $45.30 | 2,401,800 | — | — |
| 1992-09-01 | $13.50 | $45.94 | 2,570,800 | — | — |
| 1992-08-31 | $13.88 | $46.30 | 3,037,600 | — | — |
| 1992-08-28 | $13.88 | $46.30 | 560,000 | — | — |
| 1992-08-27 | $13.81 | $46.09 | 1,141,200 | — | — |
| 1992-08-26 | $13.81 | $46.09 | 752,600 | — | — |
| 1992-08-25 | $13.81 | $46.09 | 1,901,200 | — | — |
| 1992-08-24 | $13.88 | $46.30 | 793,400 | — | — |
| 1992-08-21 | $13.88 | $46.30 | 853,800 | — | — |
| 1992-08-20 | $13.94 | $46.51 | 567,600 | — | — |
| 1992-08-19 | $13.94 | $46.51 | 791,600 | — | — |
| 1992-08-18 | $13.75 | $45.88 | 2,201,800 | — | — |
| 1992-08-17 | $13.69 | $45.67 | 668,200 | — | — |
| 1992-08-14 | $13.69 | $45.67 | 1,229,400 | — | — |
| 1992-08-13 | $13.69 | $45.67 | 1,044,400 | — | — |
| 1992-08-12 | $13.63 | $45.47 | 1,610,600 | — | — |
| 1992-08-11 | $13.56 | $45.26 | 2,763,600 | — | — |
| 1992-08-10 | $13.75 | $45.88 | 645,200 | — | — |
| 1992-08-07 | $13.81 | $46.09 | 1,107,600 | — | — |
| 1992-08-06 | $13.81 | $46.09 | 1,029,400 | — | — |
| 1992-08-05 | $14.00 | $46.72 | 666,800 | — | — |
| 1992-08-04 | $14.06 | $46.93 | 887,400 | — | — |
| 1992-08-03 | $14.13 | $47.13 | 625,200 | — | — |
| 1992-07-31 | $14.13 | $47.13 | 438,000 | — | — |
| 1992-07-30 | $14.13 | $47.13 | 556,600 | — | — |
| 1992-07-29 | $14.13 | $47.13 | 1,108,600 | — | — |
| 1992-07-28 | $14.13 | $47.13 | 959,400 | — | — |
| 1992-07-27 | $13.88 | $46.30 | 472,200 | — | — |
| 1992-07-24 | $13.81 | $46.09 | 459,600 | — | — |
| 1992-07-23 | $13.81 | $46.09 | 438,400 | — | — |
| 1992-07-22 | $13.75 | $45.88 | 607,400 | — | — |
| 1992-07-21 | $13.81 | $46.09 | 519,400 | — | — |
| 1992-07-20 | $13.88 | $46.30 | 442,800 | — | — |
| 1992-07-17 | $14.00 | $46.72 | 501,800 | — | — |
| 1992-07-16 | $13.88 | $46.30 | 565,000 | — | — |
| 1992-07-15 | $14.00 | $46.72 | 506,400 | — | — |
| 1992-07-14 | $13.81 | $46.09 | 817,200 | — | — |
| 1992-07-13 | $13.75 | $45.88 | 826,400 | — | — |
| 1992-07-10 | $13.88 | $46.30 | 734,200 | — | — |
| 1992-07-09 | $14.06 | $46.93 | 602,000 | — | — |
| 1992-07-08 | $14.00 | $46.72 | 566,200 | — | — |
| 1992-07-07 | $14.00 | $46.72 | 1,025,200 | — | — |
| 1992-07-06 | $14.00 | $46.72 | 633,200 | — | — |
| 1992-07-02 | $14.00 | $46.72 | 540,800 | — | — |
| 1992-07-01 | $13.88 | $46.30 | 284,600 | — | — |
| 1992-06-30 | $13.81 | $46.09 | 470,600 | — | — |
| 1992-06-29 | $13.69 | $45.67 | 536,800 | — | — |
| 1992-06-26 | $13.63 | $45.47 | 285,800 | — | — |
| 1992-06-25 | $13.56 | $45.26 | 347,200 | — | — |
| 1992-06-24 | $13.56 | $45.26 | 270,200 | — | — |
| 1992-06-23 | $13.56 | $45.26 | 349,400 | — | — |
| 1992-06-22 | $13.50 | $45.05 | 314,200 | — | — |
| 1992-06-19 | $13.50 | $45.05 | 446,800 | — | — |
| 1992-06-18 | $13.44 | $44.84 | 298,200 | — | — |
| 1992-06-17 | $13.31 | $44.42 | 486,800 | — | — |
| 1992-06-16 | $13.44 | $44.84 | 506,800 | — | — |
| 1992-06-15 | $13.50 | $45.05 | 502,200 | — | — |
| 1992-06-12 | $13.44 | $44.84 | 400,600 | — | — |
| 1992-06-11 | $13.50 | $45.05 | 248,600 | — | — |
| 1992-06-10 | $13.50 | $45.05 | 572,800 | — | — |
| 1992-06-09 | $13.56 | $45.26 | 565,200 | — | — |
| 1992-06-08 | $13.50 | $45.05 | 355,000 | — | — |
| 1992-06-05 | $13.50 | $45.05 | 543,400 | — | — |
| 1992-06-04 | $13.44 | $44.84 | 458,800 | — | — |
| 1992-06-03 | $13.50 | $45.05 | 405,400 | — | — |
| 1992-06-02 | $13.44 | $44.84 | 846,000 | — | — |
| 1992-06-01 | $13.56 | $45.26 | 1,245,800 | — | — |
| 1992-05-29 | $13.94 | $45.61 | 1,521,200 | — | — |
| 1992-05-28 | $13.88 | $45.40 | 801,600 | — | — |
| 1992-05-27 | $13.75 | $44.99 | 963,200 | — | — |
| 1992-05-26 | $13.63 | $44.59 | 525,800 | — | — |
| 1992-05-22 | $13.63 | $44.59 | 339,600 | — | — |
| 1992-05-21 | $13.56 | $44.38 | 553,000 | — | — |
| 1992-05-20 | $13.63 | $44.59 | 451,200 | — | — |
| 1992-05-19 | $13.63 | $44.59 | 498,600 | — | — |
| 1992-05-18 | $13.56 | $44.38 | 736,400 | — | — |
| 1992-05-15 | $13.56 | $44.38 | 626,200 | — | — |
| 1992-05-14 | $13.56 | $44.38 | 539,400 | — | — |
| 1992-05-13 | $13.63 | $44.59 | 538,400 | — | — |
| 1992-05-12 | $13.63 | $44.59 | 707,200 | — | — |
| 1992-05-11 | $13.56 | $44.38 | 544,800 | — | — |
| 1992-05-08 | $13.50 | $44.18 | 1,029,800 | — | — |
| 1992-05-07 | $13.44 | $43.97 | 888,200 | — | — |
| 1992-05-06 | $13.38 | $43.77 | 784,400 | — | — |
| 1992-05-05 | $13.38 | $43.77 | 1,275,000 | — | — |
| 1992-05-04 | $13.25 | $43.36 | 524,800 | — | — |
| 1992-05-01 | $13.13 | $42.95 | 466,400 | — | — |
| 1992-04-30 | $13.06 | $42.74 | 611,400 | — | — |
| 1992-04-29 | $13.00 | $42.54 | 803,000 | — | — |
| 1992-04-28 | $12.81 | $41.93 | 955,200 | — | — |
| 1992-04-27 | $12.94 | $42.34 | 1,043,000 | — | — |
| 1992-04-24 | $13.13 | $42.95 | 409,400 | — | — |
| 1992-04-23 | $13.19 | $43.15 | 650,200 | — | — |
| 1992-04-22 | $13.19 | $43.15 | 992,200 | — | — |
| 1992-04-21 | $13.06 | $42.74 | 2,109,600 | — | — |
| 1992-04-20 | $13.50 | $44.18 | 575,400 | — | — |
| 1992-04-16 | $13.56 | $44.38 | 587,000 | — | — |
| 1992-04-15 | $13.56 | $44.38 | 536,200 | — | — |
| 1992-04-14 | $13.31 | $43.56 | 957,600 | — | — |
| 1992-04-13 | $13.38 | $43.77 | 825,800 | — | — |
| 1992-04-10 | $13.38 | $43.77 | 463,800 | — | — |
| 1992-04-09 | $13.31 | $43.56 | 768,600 | — | — |
| 1992-04-08 | $13.19 | $43.15 | 535,800 | — | — |
| 1992-04-07 | $13.25 | $43.36 | 599,000 | — | — |
| 1992-04-06 | $13.38 | $43.77 | 356,600 | — | — |
| 1992-04-03 | $13.25 | $43.36 | 848,800 | — | — |
| 1992-04-02 | $13.25 | $43.36 | 513,400 | — | — |
| 1992-04-01 | $13.44 | $43.97 | 398,400 | — | — |
| 1992-03-31 | $13.50 | $44.18 | 567,400 | — | — |
| 1992-03-30 | $13.38 | $43.77 | 334,200 | — | — |
| 1992-03-27 | $13.38 | $43.77 | 378,400 | — | — |
| 1992-03-26 | $13.38 | $43.77 | 655,600 | — | — |
| 1992-03-25 | $13.44 | $43.97 | 1,550,600 | — | — |
| 1992-03-24 | $13.44 | $43.97 | 614,800 | — | — |
| 1992-03-23 | $13.44 | $43.97 | 339,800 | — | — |
| 1992-03-20 | $13.44 | $43.97 | 1,281,200 | — | — |
| 1992-03-19 | $13.31 | $43.56 | 608,400 | — | — |
| 1992-03-18 | $13.44 | $43.97 | 598,800 | — | — |
| 1992-03-17 | $13.44 | $43.97 | 510,000 | — | — |
| 1992-03-16 | $13.50 | $44.18 | 411,200 | — | — |
| 1992-03-13 | $13.50 | $44.18 | 502,600 | — | — |
| 1992-03-12 | $13.50 | $44.18 | 436,400 | — | — |
| 1992-03-11 | $13.38 | $43.77 | 449,600 | — | — |
| 1992-03-10 | $13.38 | $43.77 | 604,600 | — | — |
| 1992-03-09 | $13.50 | $44.18 | 510,600 | — | — |
| 1992-03-06 | $13.31 | $43.56 | 478,600 | — | — |
| 1992-03-05 | $13.44 | $43.97 | 384,000 | — | — |
| 1992-03-04 | $13.44 | $43.97 | 404,200 | — | — |
| 1992-03-03 | $13.56 | $44.38 | 591,800 | — | — |
| 1992-03-02 | $13.50 | $44.18 | 1,481,000 | — | — |
| 1992-02-28 | $14.00 | $44.93 | 2,758,400 | — | — |
| 1992-02-27 | $13.88 | $44.53 | 530,600 | — | — |
| 1992-02-26 | $13.88 | $44.53 | 476,800 | — | — |
| 1992-02-25 | $13.75 | $44.13 | 966,600 | — | — |
| 1992-02-24 | $13.69 | $43.93 | 568,000 | — | — |
| 1992-02-21 | $13.69 | $43.93 | 583,000 | — | — |
| 1992-02-20 | $13.69 | $43.93 | 699,600 | — | — |
| 1992-02-19 | $13.75 | $44.13 | 439,600 | — | — |
| 1992-02-18 | $13.69 | $43.93 | 559,200 | — | — |
| 1992-02-14 | $13.75 | $44.13 | 243,800 | — | — |
| 1992-02-13 | $13.75 | $44.13 | 482,800 | — | — |
| 1992-02-12 | $13.81 | $44.33 | 691,200 | — | — |
| 1992-02-11 | $13.69 | $43.93 | 505,600 | — | — |
| 1992-02-10 | $13.75 | $44.13 | 976,000 | — | — |
| 1992-02-07 | $13.56 | $43.52 | 1,016,200 | — | — |
| 1992-02-06 | $13.50 | $43.32 | 792,200 | — | — |
| 1992-02-05 | $13.50 | $43.32 | 1,878,200 | — | — |
| 1992-02-04 | $13.56 | $43.52 | 1,037,600 | — | — |
| 1992-02-03 | $13.56 | $43.52 | 539,400 | — | — |
| 1992-01-31 | $13.69 | $43.93 | 636,400 | — | — |
| 1992-01-30 | $13.50 | $43.32 | 1,268,800 | — | — |
| 1992-01-29 | $13.94 | $44.73 | 580,200 | — | — |
| 1992-01-28 | $14.25 | $45.73 | 443,600 | — | — |
| 1992-01-27 | $14.00 | $44.93 | 418,000 | — | — |
| 1992-01-24 | $13.94 | $44.73 | 356,000 | — | — |
| 1992-01-23 | $13.88 | $44.53 | 598,600 | — | — |
| 1992-01-22 | $14.00 | $44.93 | 665,800 | — | — |
| 1992-01-21 | $13.81 | $44.33 | 663,800 | — | — |
| 1992-01-20 | $13.88 | $44.53 | 640,800 | — | — |
| 1992-01-17 | $13.81 | $44.33 | 535,600 | — | — |
| 1992-01-16 | $13.81 | $44.33 | 863,800 | — | — |
| 1992-01-15 | $14.00 | $44.93 | 614,800 | — | — |
| 1992-01-14 | $14.06 | $45.13 | 1,370,800 | — | — |
| 1992-01-13 | $13.94 | $44.73 | 990,200 | — | — |
| 1992-01-10 | $14.25 | $45.73 | 701,800 | — | — |
| 1992-01-09 | $14.50 | $46.53 | 547,000 | — | — |
| 1992-01-08 | $14.69 | $47.14 | 663,000 | — | — |
| 1992-01-07 | $14.75 | $47.34 | 562,400 | — | — |
| 1992-01-06 | $14.75 | $47.34 | 691,400 | — | — |
| 1992-01-03 | $14.69 | $47.14 | 673,000 | — | — |
| 1992-01-02 | $14.56 | $46.73 | 658,200 | — | — |