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
- 1989-12-08 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 | $16.56 | $16.56 | 1,031,680 | — | — |
| 1992-12-30 | $16.02 | $16.02 | 1,697,600 | — | — |
| 1992-12-29 | $15.35 | $15.35 | 400,640 | — | — |
| 1992-12-28 | $15.08 | $15.08 | 651,520 | — | — |
| 1992-12-24 | $15.08 | $15.08 | 514,560 | — | — |
| 1992-12-23 | $15.16 | $15.16 | 1,580,160 | — | — |
| 1992-12-22 | $15.35 | $15.35 | 1,317,120 | — | — |
| 1992-12-21 | $15.82 | $15.82 | 719,360 | — | — |
| 1992-12-18 | $15.78 | $15.78 | 2,799,040 | — | — |
| 1992-12-17 | $15.70 | $15.70 | 2,856,000 | — | — |
| 1992-12-16 | $14.69 | $14.69 | 2,019,840 | — | — |
| 1992-12-15 | $14.77 | $14.77 | 1,778,880 | — | — |
| 1992-12-14 | $14.88 | $14.88 | 1,196,480 | — | — |
| 1992-12-11 | $15.16 | $15.16 | 2,748,800 | — | — |
| 1992-12-10 | $15.55 | $15.55 | 1,059,520 | — | — |
| 1992-12-09 | $16.02 | $16.02 | 1,686,400 | — | — |
| 1992-12-08 | $16.21 | $16.21 | 1,613,760 | — | — |
| 1992-12-07 | $16.45 | $16.45 | 2,058,880 | — | — |
| 1992-12-04 | $16.33 | $16.33 | 933,440 | — | — |
| 1992-12-03 | $16.25 | $16.25 | 692,160 | — | — |
| 1992-12-02 | $16.25 | $16.25 | 641,280 | — | — |
| 1992-12-01 | $16.48 | $16.48 | 979,840 | — | — |
| 1992-11-30 | $16.72 | $16.72 | 1,648,640 | — | — |
| 1992-11-27 | $16.72 | $16.72 | 611,200 | — | — |
| 1992-11-25 | $16.37 | $16.37 | 330,240 | — | — |
| 1992-11-24 | $16.56 | $16.56 | 926,080 | — | — |
| 1992-11-23 | $16.56 | $16.56 | 558,720 | — | — |
| 1992-11-20 | $16.91 | $16.91 | 1,224,960 | — | — |
| 1992-11-19 | $17.11 | $17.11 | 1,511,040 | — | — |
| 1992-11-18 | $16.64 | $16.64 | 859,840 | — | — |
| 1992-11-17 | $15.78 | $15.78 | 553,600 | — | — |
| 1992-11-16 | $16.09 | $16.09 | 413,120 | — | — |
| 1992-11-13 | $16.33 | $16.33 | 831,680 | — | — |
| 1992-11-12 | $16.80 | $16.80 | 1,249,280 | — | — |
| 1992-11-11 | $16.80 | $16.80 | 1,456,640 | — | — |
| 1992-11-10 | $17.07 | $17.07 | 1,807,040 | — | — |
| 1992-11-09 | $16.29 | $16.29 | 1,061,440 | — | — |
| 1992-11-06 | $15.82 | $15.82 | 1,318,720 | — | — |
| 1992-11-05 | $15.98 | $15.98 | 1,604,480 | — | — |
| 1992-11-04 | $15.31 | $15.31 | 861,440 | — | — |
| 1992-11-03 | $15.55 | $15.55 | 978,240 | — | — |
| 1992-11-02 | $15.86 | $15.86 | 570,880 | — | — |
| 1992-10-30 | $15.94 | $15.94 | 896,000 | — | — |
| 1992-10-29 | $15.90 | $15.90 | 686,400 | — | — |
| 1992-10-28 | $15.70 | $15.70 | 497,600 | — | — |
| 1992-10-27 | $15.43 | $15.43 | 637,120 | — | — |
| 1992-10-26 | $15.82 | $15.82 | 930,880 | — | — |
| 1992-10-23 | $15.47 | $15.47 | 2,239,040 | — | — |
| 1992-10-22 | $16.41 | $16.41 | 720,640 | — | — |
| 1992-10-21 | $16.29 | $16.29 | 1,048,960 | — | — |
| 1992-10-20 | $16.09 | $16.09 | 844,160 | — | — |
| 1992-10-19 | $15.86 | $15.86 | 833,280 | — | — |
| 1992-10-16 | $15.86 | $15.86 | 2,948,800 | — | — |
| 1992-10-15 | $16.02 | $16.02 | 1,548,160 | — | — |
| 1992-10-14 | $15.23 | $15.23 | 630,720 | — | — |
| 1992-10-13 | $15.16 | $15.16 | 1,278,080 | — | — |
| 1992-10-12 | $14.45 | $14.45 | 457,920 | — | — |
| 1992-10-09 | $14.45 | $14.45 | 1,215,040 | — | — |
| 1992-10-08 | $14.22 | $14.22 | 757,440 | — | — |
| 1992-10-07 | $14.14 | $14.14 | 795,200 | — | — |
| 1992-10-06 | $14.57 | $14.57 | 693,440 | — | — |
| 1992-10-05 | $14.14 | $14.14 | 2,212,800 | — | — |
| 1992-10-02 | $14.61 | $14.61 | 763,200 | — | — |
| 1992-10-01 | $14.69 | $14.69 | 908,480 | — | — |
| 1992-09-30 | $14.61 | $14.61 | 1,368,640 | — | — |
| 1992-09-29 | $14.14 | $14.14 | 565,120 | — | — |
| 1992-09-28 | $13.95 | $13.95 | 812,800 | — | — |
| 1992-09-25 | $14.06 | $14.06 | 860,800 | — | — |
| 1992-09-24 | $14.69 | $14.69 | 259,200 | — | — |
| 1992-09-23 | $14.49 | $14.49 | 354,880 | — | — |
| 1992-09-22 | $14.53 | $14.53 | 472,320 | — | — |
| 1992-09-21 | $14.84 | $14.84 | 370,880 | — | — |
| 1992-09-18 | $14.84 | $14.84 | 344,960 | — | — |
| 1992-09-17 | $14.61 | $14.61 | 567,360 | — | — |
| 1992-09-16 | $14.30 | $14.30 | 765,760 | — | — |
| 1992-09-15 | $14.92 | $14.92 | 1,215,680 | — | — |
| 1992-09-14 | $15.31 | $15.31 | 1,765,760 | — | — |
| 1992-09-11 | $14.92 | $14.92 | 780,800 | — | — |
| 1992-09-10 | $14.14 | $14.14 | 1,293,120 | — | — |
| 1992-09-09 | $13.59 | $13.59 | 830,720 | — | — |
| 1992-09-08 | $13.67 | $13.67 | 1,288,000 | — | — |
| 1992-09-04 | $13.87 | $13.87 | 1,292,480 | — | — |
| 1992-09-03 | $13.44 | $13.44 | 1,141,440 | — | — |
| 1992-09-02 | $12.89 | $12.89 | 966,720 | — | — |
| 1992-09-01 | $13.05 | $13.05 | 675,200 | — | — |
| 1992-08-31 | $13.36 | $13.36 | 1,452,800 | — | — |
| 1992-08-28 | $12.73 | $12.73 | 418,560 | — | — |
| 1992-08-27 | $12.85 | $12.85 | 919,360 | — | — |
| 1992-08-26 | $12.58 | $12.58 | 408,000 | — | — |
| 1992-08-25 | $12.03 | $12.03 | 1,003,840 | — | — |
| 1992-08-24 | $11.80 | $11.80 | 714,560 | — | — |
| 1992-08-21 | $11.84 | $11.84 | 1,836,800 | — | — |
| 1992-08-20 | $12.19 | $12.19 | 1,030,400 | — | — |
| 1992-08-19 | $12.30 | $12.30 | 1,019,200 | — | — |
| 1992-08-18 | $12.50 | $12.50 | 737,280 | — | — |
| 1992-08-17 | $13.05 | $13.05 | 563,200 | — | — |
| 1992-08-14 | $12.85 | $12.85 | 685,120 | — | — |
| 1992-08-13 | $13.13 | $13.13 | 1,613,760 | — | — |
| 1992-08-12 | $13.20 | $13.20 | 3,901,120 | — | — |
| 1992-08-11 | $12.27 | $12.27 | 694,400 | — | — |
| 1992-08-10 | $12.11 | $12.11 | 306,880 | — | — |
| 1992-08-07 | $12.19 | $12.19 | 736,960 | — | — |
| 1992-08-06 | $12.50 | $12.50 | 694,720 | — | — |
| 1992-08-05 | $12.73 | $12.73 | 1,698,880 | — | — |
| 1992-08-04 | $12.38 | $12.38 | 1,039,040 | — | — |
| 1992-08-03 | $12.23 | $12.23 | 1,065,920 | — | — |
| 1992-07-31 | $12.66 | $12.66 | 2,287,360 | — | — |
| 1992-07-30 | $11.95 | $11.95 | 1,980,800 | — | — |
| 1992-07-29 | $11.72 | $11.72 | 2,290,560 | — | — |
| 1992-07-28 | $11.17 | $11.17 | 651,520 | — | — |
| 1992-07-27 | $10.70 | $10.70 | 137,920 | — | — |
| 1992-07-24 | $10.55 | $10.55 | 273,600 | — | — |
| 1992-07-23 | $10.63 | $10.63 | 454,720 | — | — |
| 1992-07-22 | $10.39 | $10.39 | 846,720 | — | — |
| 1992-07-21 | $10.86 | $10.86 | 553,600 | — | — |
| 1992-07-20 | $10.70 | $10.70 | 770,880 | — | — |
| 1992-07-17 | $10.78 | $10.78 | 1,257,600 | — | — |
| 1992-07-16 | $11.17 | $11.17 | 917,440 | — | — |
| 1992-07-15 | $11.33 | $11.33 | 1,557,760 | — | — |
| 1992-07-14 | $11.25 | $11.25 | 2,499,840 | — | — |
| 1992-07-13 | $10.47 | $10.47 | 1,735,360 | — | — |
| 1992-07-10 | $10.00 | $10.00 | 1,683,840 | — | — |
| 1992-07-09 | $10.23 | $10.23 | 1,181,760 | — | — |
| 1992-07-08 | $10.08 | $10.08 | 2,799,040 | — | — |
| 1992-07-07 | $9.84 | $9.84 | 1,624,320 | — | — |
| 1992-07-06 | $10.82 | $10.82 | 1,257,600 | — | — |
| 1992-07-02 | $11.48 | $11.48 | 1,903,360 | — | — |
| 1992-07-01 | $11.88 | $11.88 | 1,326,400 | — | — |
| 1992-06-30 | $11.64 | $11.64 | 1,002,240 | — | — |
| 1992-06-29 | $11.17 | $11.17 | 950,720 | — | — |
| 1992-06-26 | $10.78 | $10.78 | 461,760 | — | — |
| 1992-06-25 | $10.78 | $10.78 | 1,144,640 | — | — |
| 1992-06-24 | $11.09 | $11.09 | 357,440 | — | — |
| 1992-06-23 | $10.90 | $10.90 | 484,800 | — | — |
| 1992-06-22 | $10.78 | $10.78 | 1,109,440 | — | — |
| 1992-06-19 | $11.09 | $11.09 | 434,240 | — | — |
| 1992-06-18 | $11.02 | $11.02 | 609,280 | — | — |
| 1992-06-17 | $11.02 | $11.02 | 1,569,600 | — | — |
| 1992-06-16 | $11.72 | $11.72 | 653,120 | — | — |
| 1992-06-15 | $11.68 | $11.68 | 533,760 | — | — |
| 1992-06-12 | $11.41 | $11.41 | 339,840 | — | — |
| 1992-06-11 | $11.33 | $11.33 | 1,336,320 | — | — |
| 1992-06-10 | $11.05 | $11.05 | 1,550,080 | — | — |
| 1992-06-09 | $11.37 | $11.37 | 685,120 | — | — |
| 1992-06-08 | $11.84 | $11.84 | 474,240 | — | — |
| 1992-06-05 | $12.11 | $12.11 | 970,880 | — | — |
| 1992-06-04 | $11.88 | $11.88 | 1,031,040 | — | — |
| 1992-06-03 | $12.58 | $12.58 | 536,000 | — | — |
| 1992-06-02 | $12.50 | $12.50 | 495,680 | — | — |
| 1992-06-01 | $12.27 | $12.27 | 543,040 | — | — |
| 1992-05-29 | $12.27 | $12.27 | 1,736,000 | — | — |
| 1992-05-28 | $12.19 | $12.19 | 569,920 | — | — |
| 1992-05-27 | $11.99 | $11.99 | 221,120 | — | — |
| 1992-05-26 | $11.72 | $11.72 | 540,800 | — | — |
| 1992-05-22 | $12.11 | $12.11 | 663,680 | — | — |
| 1992-05-21 | $11.52 | $11.52 | 360,640 | — | — |
| 1992-05-20 | $11.33 | $11.33 | 172,800 | — | — |
| 1992-05-19 | $11.25 | $11.25 | 490,560 | — | — |
| 1992-05-18 | $11.25 | $11.25 | 471,040 | — | — |
| 1992-05-15 | $10.90 | $10.90 | 1,148,480 | — | — |
| 1992-05-14 | $11.17 | $11.17 | 1,206,720 | — | — |
| 1992-05-13 | $11.56 | $11.56 | 862,080 | — | — |
| 1992-05-12 | $11.80 | $11.80 | 783,360 | — | — |
| 1992-05-11 | $12.11 | $12.11 | 1,126,080 | — | — |
| 1992-05-08 | $12.19 | $12.19 | 1,208,000 | — | — |
| 1992-05-07 | $12.11 | $12.11 | 1,490,880 | — | — |
| 1992-05-06 | $11.95 | $11.95 | 1,241,920 | — | — |
| 1992-05-05 | $11.48 | $11.48 | 870,080 | — | — |
| 1992-05-04 | $11.25 | $11.25 | 523,200 | — | — |
| 1992-05-01 | $11.17 | $11.17 | 985,280 | — | — |
| 1992-04-30 | $11.41 | $11.41 | 1,505,280 | — | — |
| 1992-04-29 | $10.47 | $10.47 | 1,162,880 | — | — |
| 1992-04-28 | $10.00 | $10.00 | 1,076,480 | — | — |
| 1992-04-27 | $10.47 | $10.47 | 678,400 | — | — |
| 1992-04-24 | $11.17 | $11.17 | 142,400 | — | — |
| 1992-04-23 | $11.09 | $11.09 | 444,800 | — | — |
| 1992-04-22 | $11.17 | $11.17 | 819,200 | — | — |
| 1992-04-21 | $10.59 | $10.59 | 689,280 | — | — |
| 1992-04-20 | $10.31 | $10.31 | 664,320 | — | — |
| 1992-04-16 | $10.86 | $10.86 | 1,915,200 | — | — |
| 1992-04-15 | $11.48 | $11.48 | 2,325,440 | — | — |
| 1992-04-14 | $10.94 | $10.94 | 2,522,560 | — | — |
| 1992-04-13 | $9.69 | $9.69 | 276,800 | — | — |
| 1992-04-10 | $9.45 | $9.45 | 948,480 | — | — |
| 1992-04-09 | $9.61 | $9.61 | 910,080 | — | — |
| 1992-04-08 | $8.67 | $8.67 | 1,773,120 | — | — |
| 1992-04-07 | $9.14 | $9.14 | 1,153,280 | — | — |
| 1992-04-06 | $8.59 | $8.59 | 522,880 | — | — |
| 1992-04-03 | $8.52 | $8.52 | 705,600 | — | — |
| 1992-04-02 | $8.44 | $8.44 | 415,360 | — | — |
| 1992-04-01 | $8.75 | $8.75 | 1,019,200 | — | — |
| 1992-03-31 | $8.91 | $8.91 | 283,840 | — | — |
| 1992-03-30 | $8.75 | $8.75 | 210,560 | — | — |
| 1992-03-27 | $8.87 | $8.87 | 852,800 | — | — |
| 1992-03-26 | $9.69 | $9.69 | 388,800 | — | — |
| 1992-03-25 | $9.45 | $9.45 | 342,080 | — | — |
| 1992-03-24 | $9.61 | $9.61 | 733,440 | — | — |
| 1992-03-23 | $9.45 | $9.45 | 282,560 | — | — |
| 1992-03-20 | $9.45 | $9.45 | 349,440 | — | — |
| 1992-03-19 | $9.84 | $9.84 | 379,840 | — | — |
| 1992-03-18 | $9.73 | $9.73 | 592,640 | — | — |
| 1992-03-17 | $9.69 | $9.69 | 708,480 | — | — |
| 1992-03-16 | $9.45 | $9.45 | 529,280 | — | — |
| 1992-03-13 | $9.22 | $9.22 | 304,960 | — | — |
| 1992-03-12 | $8.91 | $8.91 | 738,880 | — | — |
| 1992-03-11 | $8.20 | $8.20 | 800,000 | — | — |
| 1992-03-10 | $8.05 | $8.05 | 331,520 | — | — |
| 1992-03-09 | $7.97 | $7.97 | 485,440 | — | — |
| 1992-03-06 | $8.05 | $8.05 | 610,560 | — | — |
| 1992-03-05 | $8.09 | $8.09 | 426,880 | — | — |
| 1992-03-04 | $8.36 | $8.36 | 807,040 | — | — |
| 1992-03-03 | $8.36 | $8.36 | 1,258,560 | — | — |
| 1992-03-02 | $8.13 | $8.13 | 615,680 | — | — |
| 1992-02-28 | $8.75 | $8.75 | 863,360 | — | — |
| 1992-02-27 | $9.06 | $9.06 | 1,077,440 | — | — |
| 1992-02-26 | $9.14 | $9.14 | 1,086,080 | — | — |
| 1992-02-25 | $8.83 | $8.83 | 1,853,440 | — | — |
| 1992-02-24 | $9.06 | $9.06 | 3,937,920 | — | — |
| 1992-02-21 | $9.41 | $9.41 | 1,568,000 | — | — |
| 1992-02-20 | $9.61 | $9.61 | 1,691,520 | — | — |
| 1992-02-19 | $8.87 | $8.87 | 2,581,120 | — | — |
| 1992-02-18 | $9.41 | $9.41 | 640,640 | — | — |
| 1992-02-14 | $9.84 | $9.84 | 423,680 | — | — |
| 1992-02-13 | $10.23 | $10.23 | 444,800 | — | — |
| 1992-02-12 | $10.55 | $10.55 | 392,320 | — | — |
| 1992-02-11 | $10.35 | $10.35 | 528,640 | — | — |
| 1992-02-10 | $10.23 | $10.23 | 345,600 | — | — |
| 1992-02-07 | $10.27 | $10.27 | 947,200 | — | — |
| 1992-02-06 | $10.82 | $10.82 | 953,600 | — | — |
| 1992-02-05 | $10.63 | $10.63 | 1,231,360 | — | — |
| 1992-02-04 | $10.98 | $10.98 | 1,349,120 | — | — |
| 1992-02-03 | $10.20 | $10.20 | 441,600 | — | — |
| 1992-01-31 | $9.92 | $9.92 | 525,440 | — | — |
| 1992-01-30 | $9.80 | $9.80 | 679,680 | — | — |
| 1992-01-29 | $9.94 | $9.94 | 723,840 | — | — |
| 1992-01-28 | $9.94 | $9.94 | 1,055,360 | — | — |
| 1992-01-27 | $10.16 | $10.16 | 2,137,600 | — | — |
| 1992-01-24 | $10.31 | $10.31 | 587,520 | — | — |
| 1992-01-23 | $10.16 | $10.16 | 1,048,960 | — | — |
| 1992-01-22 | $10.08 | $10.08 | 677,120 | — | — |
| 1992-01-21 | $9.61 | $9.61 | 1,904,000 | — | — |
| 1992-01-20 | $9.84 | $9.84 | 833,920 | — | — |
| 1992-01-17 | $10.35 | $10.35 | 1,150,080 | — | — |
| 1992-01-16 | $10.70 | $10.70 | 1,044,480 | — | — |
| 1992-01-15 | $10.92 | $10.92 | 4,561,920 | — | — |
| 1992-01-14 | $9.92 | $9.92 | 2,816,640 | — | — |
| 1992-01-13 | $9.45 | $9.45 | 3,210,880 | — | — |
| 1992-01-10 | $9.92 | $9.92 | 1,623,040 | — | — |
| 1992-01-09 | $9.94 | $9.94 | 3,498,880 | — | — |
| 1992-01-08 | $10.55 | $10.55 | 4,219,520 | — | — |
| 1992-01-07 | $10.33 | $10.33 | 3,632,000 | — | — |
| 1992-01-06 | $10.20 | $10.20 | 1,177,600 | — | — |
| 1992-01-03 | $9.30 | $9.30 | 587,520 | — | — |
| 1992-01-02 | $9.10 | $9.10 | 1,214,720 | — | — |