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 | $12.69 | $20.56 | 166,201 | — | — |
| 1992-12-30 | $12.69 | $20.56 | 245,222 | — | — |
| 1992-12-29 | $12.92 | $20.94 | 190,466 | — | — |
| 1992-12-28 | $12.92 | $20.94 | 338,415 | — | — |
| 1992-12-24 | $12.98 | $21.03 | 136,783 | — | — |
| 1992-12-23 | $12.92 | $20.94 | 181,662 | — | — |
| 1992-12-22 | $12.75 | $20.65 | 205,282 | — | — |
| 1992-12-21 | $12.57 | $20.37 | 337,986 | — | — |
| 1992-12-18 | $12.63 | $20.47 | 307,709 | — | — |
| 1992-12-17 | $12.57 | $20.37 | 168,349 | — | — |
| 1992-12-16 | $12.52 | $20.28 | 177,153 | — | — |
| 1992-12-15 | $12.40 | $20.09 | 882,757 | — | — |
| 1992-12-14 | $12.34 | $19.99 | 361,821 | — | — |
| 1992-12-11 | $12.28 | $19.90 | 567,318 | — | — |
| 1992-12-10 | $12.28 | $19.90 | 129,912 | — | — |
| 1992-12-09 | $12.34 | $19.99 | 95,985 | — | — |
| 1992-12-08 | $12.40 | $20.09 | 404,123 | — | — |
| 1992-12-07 | $12.34 | $19.99 | 2,126,906 | — | — |
| 1992-12-04 | $12.22 | $19.81 | 1,908,740 | — | — |
| 1992-12-03 | $12.52 | $19.97 | 1,001,503 | — | — |
| 1992-12-02 | $12.57 | $20.07 | 332,188 | — | — |
| 1992-12-01 | $12.63 | $20.16 | 651,278 | — | — |
| 1992-11-30 | $12.75 | $20.35 | 535,753 | — | — |
| 1992-11-27 | $12.69 | $20.25 | 45,308 | — | — |
| 1992-11-25 | $12.57 | $20.07 | 144,514 | — | — |
| 1992-11-24 | $12.52 | $19.97 | 310,286 | — | — |
| 1992-11-23 | $12.57 | $20.07 | 166,416 | — | — |
| 1992-11-20 | $12.46 | $19.88 | 264,763 | — | — |
| 1992-11-19 | $12.63 | $20.16 | 118,961 | — | — |
| 1992-11-18 | $12.69 | $20.25 | 595,662 | — | — |
| 1992-11-17 | $12.52 | $19.97 | 323,599 | — | — |
| 1992-11-16 | $12.40 | $19.79 | 97,917 | — | — |
| 1992-11-13 | $12.40 | $19.79 | 67,855 | — | — |
| 1992-11-12 | $12.34 | $19.70 | 101,568 | — | — |
| 1992-11-11 | $12.40 | $19.79 | 163,839 | — | — |
| 1992-11-10 | $12.28 | $19.60 | 141,507 | — | — |
| 1992-11-09 | $12.17 | $19.42 | 483,358 | — | — |
| 1992-11-06 | $12.22 | $19.51 | 131,415 | — | — |
| 1992-11-05 | $12.28 | $19.60 | 106,077 | — | — |
| 1992-11-04 | $12.34 | $19.70 | 3,086,966 | — | — |
| 1992-11-03 | $12.57 | $20.07 | 349,152 | — | — |
| 1992-11-02 | $12.57 | $20.07 | 275,929 | — | — |
| 1992-10-30 | $12.63 | $20.16 | 365,471 | — | — |
| 1992-10-29 | $12.57 | $20.07 | 346,360 | — | — |
| 1992-10-28 | $12.52 | $19.97 | 210,651 | — | — |
| 1992-10-27 | $12.40 | $19.79 | 222,461 | — | — |
| 1992-10-26 | $12.52 | $19.97 | 81,168 | — | — |
| 1992-10-23 | $12.34 | $19.70 | 367,833 | — | — |
| 1992-10-22 | $12.28 | $19.60 | 112,734 | — | — |
| 1992-10-21 | $12.40 | $19.79 | 91,690 | — | — |
| 1992-10-20 | $12.46 | $19.88 | 176,294 | — | — |
| 1992-10-19 | $12.57 | $20.07 | 157,612 | — | — |
| 1992-10-16 | $12.63 | $20.16 | 58,836 | — | — |
| 1992-10-15 | $12.63 | $20.16 | 91,046 | — | — |
| 1992-10-14 | $12.52 | $19.97 | 71,291 | — | — |
| 1992-10-13 | $12.52 | $19.97 | 178,871 | — | — |
| 1992-10-12 | $12.52 | $19.97 | 237,921 | — | — |
| 1992-10-09 | $12.28 | $19.60 | 308,782 | — | — |
| 1992-10-08 | $12.46 | $19.88 | 302,126 | — | — |
| 1992-10-07 | $12.52 | $19.97 | 86,107 | — | — |
| 1992-10-06 | $12.63 | $20.16 | 162,980 | — | — |
| 1992-10-05 | $12.63 | $20.16 | 142,796 | — | — |
| 1992-10-02 | $12.75 | $20.35 | 148,379 | — | — |
| 1992-10-01 | $12.81 | $20.44 | 106,292 | — | — |
| 1992-09-30 | $12.81 | $20.44 | 99,420 | — | — |
| 1992-09-29 | $12.81 | $20.44 | 222,031 | — | — |
| 1992-09-28 | $12.69 | $20.25 | 192,613 | — | — |
| 1992-09-25 | $12.63 | $20.16 | 182,306 | — | — |
| 1992-09-24 | $12.57 | $20.07 | 212,368 | — | — |
| 1992-09-23 | $12.40 | $19.79 | 261,971 | — | — |
| 1992-09-22 | $12.52 | $19.97 | 337,986 | — | — |
| 1992-09-21 | $12.57 | $20.07 | 181,877 | — | — |
| 1992-09-18 | $12.63 | $20.16 | 426,240 | — | — |
| 1992-09-17 | $12.46 | $19.88 | 179,729 | — | — |
| 1992-09-16 | $12.52 | $19.97 | 277,647 | — | — |
| 1992-09-15 | $12.57 | $20.07 | 423,019 | — | — |
| 1992-09-14 | $12.63 | $20.16 | 357,097 | — | — |
| 1992-09-11 | $12.63 | $20.16 | 172,429 | — | — |
| 1992-09-10 | $12.69 | $20.25 | 263,474 | — | — |
| 1992-09-09 | $12.63 | $20.16 | 306,206 | — | — |
| 1992-09-08 | $12.52 | $19.97 | 360,103 | — | — |
| 1992-09-04 | $12.40 | $19.79 | 1,948,679 | — | — |
| 1992-09-03 | $12.52 | $19.97 | 2,014,387 | — | — |
| 1992-09-02 | $12.92 | $20.33 | 1,169,852 | — | — |
| 1992-09-01 | $12.98 | $20.42 | 153,747 | — | — |
| 1992-08-31 | $13.04 | $20.51 | 199,914 | — | — |
| 1992-08-28 | $13.04 | $20.51 | 81,383 | — | — |
| 1992-08-27 | $13.10 | $20.60 | 512,776 | — | — |
| 1992-08-26 | $12.98 | $20.42 | 207,644 | — | — |
| 1992-08-25 | $12.98 | $20.42 | 445,995 | — | — |
| 1992-08-24 | $12.98 | $20.42 | 195,834 | — | — |
| 1992-08-21 | $13.10 | $20.60 | 163,839 | — | — |
| 1992-08-20 | $13.16 | $20.69 | 188,748 | — | — |
| 1992-08-19 | $12.98 | $20.42 | 158,686 | — | — |
| 1992-08-18 | $12.86 | $20.24 | 379,429 | — | — |
| 1992-08-17 | $12.86 | $20.24 | 201,632 | — | — |
| 1992-08-14 | $12.98 | $20.42 | 111,016 | — | — |
| 1992-08-13 | $13.10 | $20.60 | 126,691 | — | — |
| 1992-08-12 | $13.04 | $20.51 | 226,111 | — | — |
| 1992-08-11 | $13.04 | $20.51 | 98,561 | — | — |
| 1992-08-10 | $13.04 | $20.51 | 103,285 | — | — |
| 1992-08-07 | $13.04 | $20.51 | 74,726 | — | — |
| 1992-08-06 | $13.10 | $20.60 | 103,930 | — | — |
| 1992-08-05 | $13.10 | $20.60 | 228,473 | — | — |
| 1992-08-04 | $13.04 | $20.51 | 124,973 | — | — |
| 1992-08-03 | $13.16 | $20.69 | 124,329 | — | — |
| 1992-07-31 | $13.10 | $20.60 | 119,820 | — | — |
| 1992-07-30 | $13.10 | $20.60 | 286,021 | — | — |
| 1992-07-29 | $12.98 | $20.42 | 179,085 | — | — |
| 1992-07-28 | $12.92 | $20.33 | 101,997 | — | — |
| 1992-07-27 | $12.75 | $20.05 | 146,231 | — | — |
| 1992-07-24 | $12.81 | $20.14 | 115,954 | — | — |
| 1992-07-23 | $12.69 | $19.96 | 98,991 | — | — |
| 1992-07-22 | $12.57 | $19.78 | 140,219 | — | — |
| 1992-07-21 | $12.57 | $19.78 | 190,466 | — | — |
| 1992-07-20 | $12.63 | $19.87 | 224,179 | — | — |
| 1992-07-17 | $12.57 | $19.78 | 209,362 | — | — |
| 1992-07-16 | $12.69 | $19.96 | 178,226 | — | — |
| 1992-07-15 | $12.57 | $19.78 | 282,156 | — | — |
| 1992-07-14 | $12.57 | $19.78 | 224,393 | — | — |
| 1992-07-13 | $12.81 | $20.14 | 197,123 | — | — |
| 1992-07-10 | $12.75 | $20.05 | 389,092 | — | — |
| 1992-07-09 | $12.63 | $19.87 | 834,658 | — | — |
| 1992-07-08 | $12.57 | $19.78 | 232,338 | — | — |
| 1992-07-07 | $12.52 | $19.69 | 141,937 | — | — |
| 1992-07-06 | $12.52 | $19.69 | 138,931 | — | — |
| 1992-07-02 | $12.52 | $19.69 | 283,444 | — | — |
| 1992-07-01 | $12.28 | $19.32 | 174,361 | — | — |
| 1992-06-30 | $12.05 | $18.95 | 171,570 | — | — |
| 1992-06-29 | $12.05 | $18.95 | 103,500 | — | — |
| 1992-06-26 | $12.05 | $18.95 | 180,588 | — | — |
| 1992-06-25 | $12.05 | $18.95 | 223,320 | — | — |
| 1992-06-24 | $11.99 | $18.86 | 230,621 | — | — |
| 1992-06-23 | $12.05 | $18.95 | 220,528 | — | — |
| 1992-06-22 | $12.11 | $19.05 | 190,895 | — | — |
| 1992-06-19 | $11.93 | $18.77 | 371,484 | — | — |
| 1992-06-18 | $12.05 | $18.95 | 328,108 | — | — |
| 1992-06-17 | $11.99 | $18.86 | 133,562 | — | — |
| 1992-06-16 | $12.05 | $18.95 | 213,872 | — | — |
| 1992-06-15 | $12.05 | $18.95 | 180,374 | — | — |
| 1992-06-12 | $11.70 | $18.40 | 812,755 | — | — |
| 1992-06-11 | $11.53 | $18.13 | 184,668 | — | — |
| 1992-06-10 | $11.64 | $18.31 | 188,104 | — | — |
| 1992-06-09 | $11.64 | $18.31 | 327,249 | — | — |
| 1992-06-08 | $11.70 | $18.40 | 237,062 | — | — |
| 1992-06-05 | $11.64 | $18.31 | 916,040 | — | — |
| 1992-06-04 | $11.64 | $18.31 | 969,508 | — | — |
| 1992-06-03 | $11.93 | $18.48 | 722,139 | — | — |
| 1992-06-02 | $11.99 | $18.57 | 381,361 | — | — |
| 1992-06-01 | $12.05 | $18.66 | 423,878 | — | — |
| 1992-05-29 | $12.11 | $18.75 | 1,031,351 | — | — |
| 1992-05-28 | $11.93 | $18.48 | 334,980 | — | — |
| 1992-05-27 | $11.99 | $18.57 | 215,160 | — | — |
| 1992-05-26 | $11.99 | $18.57 | 140,863 | — | — |
| 1992-05-22 | $11.99 | $18.57 | 116,813 | — | — |
| 1992-05-21 | $12.05 | $18.66 | 119,820 | — | — |
| 1992-05-20 | $12.11 | $18.75 | 282,156 | — | — |
| 1992-05-19 | $12.11 | $18.75 | 205,068 | — | — |
| 1992-05-18 | $11.99 | $18.57 | 675,113 | — | — |
| 1992-05-15 | $11.93 | $18.48 | 187,245 | — | — |
| 1992-05-14 | $12.05 | $18.66 | 326,820 | — | — |
| 1992-05-13 | $12.11 | $18.75 | 220,314 | — | — |
| 1992-05-12 | $12.11 | $18.75 | 211,510 | — | — |
| 1992-05-11 | $11.88 | $18.39 | 237,492 | — | — |
| 1992-05-08 | $11.85 | $18.34 | 154,177 | — | — |
| 1992-05-07 | $11.99 | $18.57 | 80,309 | — | — |
| 1992-05-06 | $11.99 | $18.57 | 160,618 | — | — |
| 1992-05-05 | $11.90 | $18.43 | 157,612 | — | — |
| 1992-05-04 | $11.79 | $18.25 | 148,594 | — | — |
| 1992-05-01 | $11.76 | $18.21 | 215,589 | — | — |
| 1992-04-30 | $11.70 | $18.12 | 225,896 | — | — |
| 1992-04-29 | $11.64 | $18.03 | 264,977 | — | — |
| 1992-04-28 | $11.58 | $17.94 | 109,083 | — | — |
| 1992-04-27 | $11.53 | $17.85 | 188,963 | — | — |
| 1992-04-24 | $11.53 | $17.85 | 111,660 | — | — |
| 1992-04-23 | $11.50 | $17.80 | 268,843 | — | — |
| 1992-04-22 | $11.56 | $17.89 | 101,353 | — | — |
| 1992-04-21 | $11.53 | $17.85 | 201,417 | — | — |
| 1992-04-20 | $11.58 | $17.94 | 152,888 | — | — |
| 1992-04-16 | $11.64 | $18.03 | 169,208 | — | — |
| 1992-04-15 | $11.64 | $18.03 | 205,712 | — | — |
| 1992-04-14 | $11.56 | $17.89 | 136,569 | — | — |
| 1992-04-13 | $11.38 | $17.62 | 160,618 | — | — |
| 1992-04-10 | $11.24 | $17.40 | 176,508 | — | — |
| 1992-04-09 | $11.24 | $17.40 | 234,056 | — | — |
| 1992-04-08 | $11.24 | $17.40 | 216,019 | — | — |
| 1992-04-07 | $11.24 | $17.40 | 195,834 | — | — |
| 1992-04-06 | $11.26 | $17.44 | 184,668 | — | — |
| 1992-04-03 | $11.24 | $17.40 | 244,793 | — | — |
| 1992-04-02 | $11.24 | $17.40 | 211,295 | — | — |
| 1992-04-01 | $11.26 | $17.44 | 259,394 | — | — |
| 1992-03-31 | $11.26 | $17.44 | 291,175 | — | — |
| 1992-03-30 | $11.29 | $17.49 | 426,025 | — | — |
| 1992-03-27 | $11.32 | $17.53 | 198,411 | — | — |
| 1992-03-26 | $11.32 | $17.53 | 210,006 | — | — |
| 1992-03-25 | $11.35 | $17.58 | 135,710 | — | — |
| 1992-03-24 | $11.35 | $17.58 | 182,091 | — | — |
| 1992-03-23 | $11.38 | $17.62 | 193,687 | — | — |
| 1992-03-20 | $11.38 | $17.62 | 288,598 | — | — |
| 1992-03-19 | $11.38 | $17.62 | 419,583 | — | — |
| 1992-03-18 | $11.44 | $17.71 | 259,824 | — | — |
| 1992-03-17 | $11.44 | $17.71 | 233,197 | — | — |
| 1992-03-16 | $11.41 | $17.67 | 160,189 | — | — |
| 1992-03-13 | $11.32 | $17.53 | 167,060 | — | — |
| 1992-03-12 | $11.32 | $17.53 | 215,589 | — | — |
| 1992-03-11 | $11.41 | $17.67 | 112,519 | — | — |
| 1992-03-10 | $11.44 | $17.71 | 267,554 | — | — |
| 1992-03-09 | $11.35 | $17.58 | 164,054 | — | — |
| 1992-03-06 | $11.26 | $17.44 | 148,594 | — | — |
| 1992-03-05 | $11.18 | $17.31 | 880,395 | — | — |
| 1992-03-04 | $11.29 | $17.49 | 961,134 | — | — |
| 1992-03-03 | $11.41 | $17.38 | 818,982 | — | — |
| 1992-03-02 | $11.56 | $17.60 | 687,138 | — | — |
| 1992-02-28 | $11.58 | $17.64 | 1,009,233 | — | — |
| 1992-02-27 | $11.58 | $17.64 | 421,731 | — | — |
| 1992-02-26 | $11.53 | $17.56 | 321,237 | — | — |
| 1992-02-25 | $11.29 | $17.20 | 284,303 | — | — |
| 1992-02-24 | $11.29 | $17.20 | 461,671 | — | — |
| 1992-02-21 | $11.35 | $17.29 | 911,746 | — | — |
| 1992-02-20 | $11.44 | $17.42 | 211,724 | — | — |
| 1992-02-19 | $11.38 | $17.33 | 175,650 | — | — |
| 1992-02-18 | $11.44 | $17.42 | 349,581 | — | — |
| 1992-02-14 | $11.56 | $17.60 | 130,127 | — | — |
| 1992-02-13 | $11.56 | $17.60 | 368,907 | — | — |
| 1992-02-12 | $11.58 | $17.64 | 174,361 | — | — |
| 1992-02-11 | $11.44 | $17.42 | 161,907 | — | — |
| 1992-02-10 | $11.44 | $17.42 | 360,747 | — | — |
| 1992-02-07 | $11.44 | $17.42 | 142,581 | — | — |
| 1992-02-06 | $11.50 | $17.51 | 222,461 | — | — |
| 1992-02-05 | $11.53 | $17.56 | 117,243 | — | — |
| 1992-02-04 | $11.56 | $17.60 | 132,703 | — | — |
| 1992-02-03 | $11.56 | $17.60 | 171,355 | — | — |
| 1992-01-31 | $11.53 | $17.56 | 199,699 | — | — |
| 1992-01-30 | $11.50 | $17.51 | 251,664 | — | — |
| 1992-01-29 | $11.56 | $17.60 | 465,106 | — | — |
| 1992-01-28 | $11.47 | $17.47 | 371,484 | — | — |
| 1992-01-27 | $11.50 | $17.51 | 144,299 | — | — |
| 1992-01-24 | $11.47 | $17.47 | 302,341 | — | — |
| 1992-01-23 | $11.50 | $17.51 | 212,583 | — | — |
| 1992-01-22 | $11.56 | $17.60 | 332,403 | — | — |
| 1992-01-21 | $11.58 | $17.64 | 418,295 | — | — |
| 1992-01-20 | $11.44 | $17.42 | 182,521 | — | — |
| 1992-01-17 | $11.44 | $17.42 | 138,286 | — | — |
| 1992-01-16 | $11.47 | $17.47 | 284,303 | — | — |
| 1992-01-15 | $11.58 | $17.64 | 271,849 | — | — |
| 1992-01-14 | $11.61 | $17.69 | 573,760 | — | — |
| 1992-01-13 | $11.73 | $17.87 | 249,946 | — | — |
| 1992-01-10 | $11.79 | $17.95 | 231,479 | — | — |
| 1992-01-09 | $11.93 | $18.18 | 132,274 | — | — |
| 1992-01-08 | $11.99 | $18.27 | 219,884 | — | — |
| 1992-01-07 | $11.99 | $18.27 | 132,274 | — | — |
| 1992-01-06 | $12.08 | $18.40 | 224,179 | — | — |
| 1992-01-03 | $12.05 | $18.35 | 738,673 | — | — |
| 1992-01-02 | $12.22 | $18.62 | 570,324 | — | — |