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
- 1992-02-25 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 | $16.44 | $16.44 | 103,400 | — | — |
| 1992-12-30 | $16.38 | $16.38 | 90,800 | — | — |
| 1992-12-29 | $16.44 | $16.44 | 69,800 | — | — |
| 1992-12-28 | $16.50 | $16.50 | 8,200 | — | — |
| 1992-12-24 | $16.56 | $16.56 | 233,600 | — | — |
| 1992-12-23 | $16.25 | $16.25 | 264,000 | — | — |
| 1992-12-22 | $16.31 | $16.31 | 124,000 | — | — |
| 1992-12-21 | $16.94 | $16.94 | 227,000 | — | — |
| 1992-12-18 | $18.06 | $18.06 | 39,600 | — | — |
| 1992-12-17 | $18.25 | $18.25 | 193,200 | — | — |
| 1992-12-16 | $17.63 | $17.63 | 112,800 | — | — |
| 1992-12-15 | $17.69 | $17.69 | 18,000 | — | — |
| 1992-12-14 | $17.63 | $17.63 | 14,800 | — | — |
| 1992-12-11 | $17.63 | $17.63 | 6,800 | — | — |
| 1992-12-10 | $17.56 | $17.56 | 44,600 | — | — |
| 1992-12-09 | $17.38 | $17.38 | 58,000 | — | — |
| 1992-12-08 | $17.50 | $17.50 | 174,800 | — | — |
| 1992-12-07 | $18.50 | $18.50 | 150,800 | — | — |
| 1992-12-04 | $18.13 | $18.13 | 31,000 | — | — |
| 1992-12-03 | $17.69 | $17.69 | 16,200 | — | — |
| 1992-12-02 | $17.44 | $17.44 | 35,600 | — | — |
| 1992-12-01 | $17.38 | $17.38 | 270,200 | — | — |
| 1992-11-30 | $17.13 | $17.13 | 129,200 | — | — |
| 1992-11-27 | $16.75 | $16.75 | 15,800 | — | — |
| 1992-11-25 | $16.50 | $16.50 | 116,400 | — | — |
| 1992-11-24 | $16.13 | $16.12 | 110,800 | — | — |
| 1992-11-23 | $16.25 | $16.25 | 48,000 | — | — |
| 1992-11-20 | $16.25 | $16.25 | 73,200 | — | — |
| 1992-11-19 | $16.25 | $16.25 | 39,800 | — | — |
| 1992-11-18 | $16.63 | $16.62 | 6,800 | — | — |
| 1992-11-17 | $16.25 | $16.25 | 6,200 | — | — |
| 1992-11-16 | $16.63 | $16.62 | 800 | — | — |
| 1992-11-13 | $16.63 | $16.62 | 1,600 | — | — |
| 1992-11-12 | $16.50 | $16.50 | 193,800 | — | — |
| 1992-11-11 | $16.38 | $16.38 | 277,200 | — | — |
| 1992-11-10 | $16.13 | $16.12 | 405,000 | — | — |
| 1992-11-09 | $15.88 | $15.88 | 11,200 | — | — |
| 1992-11-06 | $16.13 | $16.12 | 15,000 | — | — |
| 1992-11-05 | $16.00 | $16.00 | 71,200 | — | — |
| 1992-11-04 | $16.25 | $16.25 | 12,200 | — | — |
| 1992-11-03 | $16.06 | $16.06 | 92,800 | — | — |
| 1992-11-02 | $16.25 | $16.25 | 8,600 | — | — |
| 1992-10-30 | $15.94 | $15.94 | 151,800 | — | — |
| 1992-10-29 | $15.88 | $15.88 | 53,000 | — | — |
| 1992-10-28 | $16.00 | $16.00 | 6,600 | — | — |
| 1992-10-27 | $15.88 | $15.88 | 49,000 | — | — |
| 1992-10-26 | $15.75 | $15.75 | 44,400 | — | — |
| 1992-10-23 | $15.63 | $15.62 | 155,800 | — | — |
| 1992-10-22 | $15.88 | $15.88 | 294,800 | — | — |
| 1992-10-21 | $15.88 | $15.88 | 390,600 | — | — |
| 1992-10-20 | $15.00 | $15.00 | 53,000 | — | — |
| 1992-10-19 | $15.19 | $15.19 | 269,200 | — | — |
| 1992-10-16 | $14.88 | $14.88 | 13,000 | — | — |
| 1992-10-15 | $15.00 | $15.00 | 19,800 | — | — |
| 1992-10-14 | $15.25 | $15.25 | 200 | — | — |
| 1992-10-13 | $15.25 | $15.25 | 113,000 | — | — |
| 1992-10-12 | $15.25 | $15.25 | 5,600 | — | — |
| 1992-10-09 | $14.88 | $14.88 | 141,600 | — | — |
| 1992-10-08 | $14.75 | $14.75 | 127,200 | — | — |
| 1992-10-07 | $14.75 | $14.75 | 101,800 | — | — |
| 1992-10-06 | $14.63 | $14.63 | 87,000 | — | — |
| 1992-10-05 | $14.69 | $14.69 | 200,000 | — | — |
| 1992-10-02 | $15.00 | $15.00 | 52,400 | — | — |
| 1992-10-01 | $15.13 | $15.12 | 24,800 | — | — |
| 1992-09-30 | $15.25 | $15.25 | 139,000 | — | — |
| 1992-09-29 | $15.00 | $15.00 | 13,400 | — | — |
| 1992-09-28 | $15.13 | $15.12 | 41,800 | — | — |
| 1992-09-25 | $15.00 | $15.00 | 52,200 | — | — |
| 1992-09-24 | $15.38 | $15.37 | 123,600 | — | — |
| 1992-09-23 | $15.38 | $15.37 | 93,200 | — | — |
| 1992-09-22 | $16.00 | $16.00 | 56,000 | — | — |
| 1992-09-21 | $16.25 | $16.25 | 15,000 | — | — |
| 1992-09-18 | $16.19 | $16.19 | 92,800 | — | — |
| 1992-09-17 | $16.13 | $16.12 | 14,000 | — | — |
| 1992-09-16 | $16.25 | $16.25 | 155,400 | — | — |
| 1992-09-15 | $16.75 | $16.75 | 175,600 | — | — |
| 1992-09-14 | $16.88 | $16.88 | 40,000 | — | — |
| 1992-09-11 | $16.50 | $16.50 | 112,400 | — | — |
| 1992-09-10 | $16.69 | $16.69 | 130,800 | — | — |
| 1992-09-09 | $16.50 | $16.50 | 2,200 | — | — |
| 1992-09-08 | $16.38 | $16.38 | 400 | — | — |
| 1992-09-04 | $16.38 | $16.38 | 41,400 | — | — |
| 1992-09-03 | $16.25 | $16.25 | 32,600 | — | — |
| 1992-09-02 | $15.63 | $15.62 | 8,200 | — | — |
| 1992-09-01 | $15.50 | $15.50 | 14,000 | — | — |
| 1992-08-31 | $15.44 | $15.44 | 3,800 | — | — |
| 1992-08-28 | $15.50 | $15.50 | 23,800 | — | — |
| 1992-08-27 | $15.25 | $15.25 | 279,800 | — | — |
| 1992-08-26 | $15.75 | $15.75 | 37,800 | — | — |
| 1992-08-25 | $15.69 | $15.69 | 53,400 | — | — |
| 1992-08-24 | $15.88 | $15.88 | 33,000 | — | — |
| 1992-08-21 | $16.13 | $16.12 | 29,000 | — | — |
| 1992-08-20 | $15.88 | $15.88 | 6,200 | — | — |
| 1992-08-19 | $16.13 | $16.12 | 23,400 | — | — |
| 1992-08-18 | $15.88 | $15.88 | 800 | — | — |
| 1992-08-17 | $15.88 | $15.88 | 2,800 | — | — |
| 1992-08-14 | $16.00 | $16.00 | 14,400 | — | — |
| 1992-08-13 | $15.88 | $15.88 | 53,200 | — | — |
| 1992-08-12 | $15.75 | $15.75 | 14,200 | — | — |
| 1992-08-11 | $15.75 | $15.75 | 24,200 | — | — |
| 1992-08-10 | $15.75 | $15.75 | 13,200 | — | — |
| 1992-08-07 | $16.13 | $16.12 | 15,400 | — | — |
| 1992-08-06 | $16.38 | $16.38 | 157,800 | — | — |
| 1992-08-05 | $16.88 | $16.88 | 75,000 | — | — |
| 1992-08-04 | $17.00 | $17.00 | 84,000 | — | — |
| 1992-08-03 | $16.00 | $16.00 | 44,000 | — | — |
| 1992-07-31 | $16.00 | $16.00 | 47,200 | — | — |
| 1992-07-30 | $15.75 | $15.75 | 43,000 | — | — |
| 1992-07-29 | $15.63 | $15.62 | 24,200 | — | — |
| 1992-07-28 | $15.50 | $15.50 | 74,000 | — | — |
| 1992-07-27 | $15.63 | $15.62 | 30,200 | — | — |
| 1992-07-24 | $15.50 | $15.50 | 11,000 | — | — |
| 1992-07-23 | $15.50 | $15.50 | 142,200 | — | — |
| 1992-07-22 | $15.50 | $15.50 | 126,400 | — | — |
| 1992-07-21 | $15.50 | $15.50 | 0 | — | — |
| 1992-07-20 | $15.50 | $15.50 | 64,600 | — | — |
| 1992-07-17 | $15.63 | $15.62 | 8,600 | — | — |
| 1992-07-16 | $15.63 | $15.62 | 41,200 | — | — |
| 1992-07-15 | $15.25 | $15.25 | 3,200 | — | — |
| 1992-07-14 | $15.25 | $15.25 | 3,000 | — | — |
| 1992-07-13 | $15.63 | $15.62 | 4,000 | — | — |
| 1992-07-10 | $15.63 | $15.62 | 20,200 | — | — |
| 1992-07-09 | $15.50 | $15.50 | 46,200 | — | — |
| 1992-07-08 | $15.25 | $15.25 | 44,200 | — | — |
| 1992-07-07 | $15.31 | $15.31 | 82,000 | — | — |
| 1992-07-06 | $15.25 | $15.25 | 16,200 | — | — |
| 1992-07-02 | $15.00 | $15.00 | 47,400 | — | — |
| 1992-07-01 | $14.88 | $14.88 | 25,000 | — | — |
| 1992-06-30 | $15.25 | $15.25 | 102,400 | — | — |
| 1992-06-29 | $14.75 | $14.75 | 42,400 | — | — |
| 1992-06-26 | $14.25 | $14.25 | 13,200 | — | — |
| 1992-06-25 | $14.25 | $14.25 | 22,800 | — | — |
| 1992-06-24 | $14.50 | $14.50 | 21,400 | — | — |
| 1992-06-23 | $14.25 | $14.25 | 47,800 | — | — |
| 1992-06-22 | $14.38 | $14.38 | 82,400 | — | — |
| 1992-06-19 | $14.81 | $14.81 | 29,200 | — | — |
| 1992-06-18 | $14.56 | $14.56 | 82,400 | — | — |
| 1992-06-17 | $14.69 | $14.69 | 130,400 | — | — |
| 1992-06-16 | $15.13 | $15.12 | 54,400 | — | — |
| 1992-06-15 | $15.13 | $15.12 | 17,200 | — | — |
| 1992-06-12 | $15.00 | $15.00 | 27,200 | — | — |
| 1992-06-11 | $14.50 | $14.50 | 37,600 | — | — |
| 1992-06-10 | $14.75 | $14.75 | 30,600 | — | — |
| 1992-06-09 | $14.75 | $14.75 | 25,800 | — | — |
| 1992-06-08 | $14.38 | $14.38 | 12,200 | — | — |
| 1992-06-05 | $14.50 | $14.50 | 30,000 | — | — |
| 1992-06-04 | $14.69 | $14.69 | 11,200 | — | — |
| 1992-06-03 | $14.38 | $14.38 | 5,800 | — | — |
| 1992-06-02 | $14.38 | $14.38 | 5,200 | — | — |
| 1992-06-01 | $14.50 | $14.50 | 36,200 | — | — |
| 1992-05-29 | $14.63 | $14.63 | 32,600 | — | — |
| 1992-05-28 | $14.25 | $14.25 | 25,000 | — | — |
| 1992-05-27 | $14.25 | $14.25 | 73,800 | — | — |
| 1992-05-26 | $14.13 | $14.13 | 25,400 | — | — |
| 1992-05-22 | $14.13 | $14.13 | 16,600 | — | — |
| 1992-05-21 | $14.13 | $14.13 | 59,200 | — | — |
| 1992-05-20 | $14.00 | $14.00 | 39,200 | — | — |
| 1992-05-19 | $13.75 | $13.75 | 44,200 | — | — |
| 1992-05-18 | $13.88 | $13.87 | 26,400 | — | — |
| 1992-05-15 | $13.75 | $13.75 | 9,400 | — | — |
| 1992-05-14 | $13.88 | $13.87 | 4,200 | — | — |
| 1992-05-13 | $14.00 | $14.00 | 52,200 | — | — |
| 1992-05-12 | $14.00 | $14.00 | 29,200 | — | — |
| 1992-05-11 | $14.25 | $14.25 | 165,200 | — | — |
| 1992-05-08 | $13.88 | $13.87 | 83,000 | — | — |
| 1992-05-07 | $14.00 | $14.00 | 24,200 | — | — |
| 1992-05-06 | $14.13 | $14.13 | 25,800 | — | — |
| 1992-05-05 | $13.75 | $13.75 | 89,000 | — | — |
| 1992-05-04 | $14.13 | $14.13 | 117,200 | — | — |
| 1992-05-01 | $14.00 | $14.00 | 51,600 | — | — |
| 1992-04-30 | $14.13 | $14.13 | 15,200 | — | — |
| 1992-04-29 | $13.75 | $13.75 | 23,600 | — | — |
| 1992-04-28 | $13.88 | $13.87 | 147,400 | — | — |
| 1992-04-27 | $13.75 | $13.75 | 238,000 | — | — |
| 1992-04-24 | $14.38 | $14.38 | 118,000 | — | — |
| 1992-04-23 | $14.63 | $14.63 | 87,800 | — | — |
| 1992-04-22 | $14.50 | $14.50 | 71,400 | — | — |
| 1992-04-21 | $14.25 | $14.25 | 60,200 | — | — |
| 1992-04-20 | $14.25 | $14.25 | 374,600 | — | — |
| 1992-04-16 | $14.56 | $14.56 | 85,600 | — | — |
| 1992-04-15 | $14.75 | $14.75 | 24,400 | — | — |
| 1992-04-14 | $14.75 | $14.75 | 47,400 | — | — |
| 1992-04-13 | $14.63 | $14.63 | 52,200 | — | — |
| 1992-04-10 | $14.50 | $14.50 | 42,400 | — | — |
| 1992-04-09 | $14.25 | $14.25 | 39,600 | — | — |
| 1992-04-08 | $14.38 | $14.38 | 309,200 | — | — |
| 1992-04-07 | $14.75 | $14.75 | 156,000 | — | — |
| 1992-04-06 | $15.00 | $15.00 | 101,600 | — | — |
| 1992-04-03 | $14.94 | $14.94 | 208,200 | — | — |
| 1992-04-02 | $15.00 | $15.00 | 81,800 | — | — |
| 1992-04-01 | $15.50 | $15.50 | 114,800 | — | — |
| 1992-03-31 | $15.13 | $15.12 | 208,000 | — | — |
| 1992-03-30 | $15.13 | $15.12 | 27,800 | — | — |
| 1992-03-27 | $14.88 | $14.88 | 12,400 | — | — |
| 1992-03-26 | $15.00 | $15.00 | 120,400 | — | — |
| 1992-03-25 | $15.13 | $15.12 | 154,200 | — | — |
| 1992-03-24 | $15.13 | $15.12 | 159,600 | — | — |
| 1992-03-23 | $15.13 | $15.12 | 356,400 | — | — |
| 1992-03-20 | $15.63 | $15.62 | 69,800 | — | — |
| 1992-03-19 | $16.00 | $16.00 | 277,200 | — | — |
| 1992-03-18 | $16.00 | $16.00 | 146,600 | — | — |
| 1992-03-17 | $15.94 | $15.94 | 561,400 | — | — |
| 1992-03-16 | $15.88 | $15.88 | 378,400 | — | — |
| 1992-03-13 | $15.13 | $15.12 | 223,200 | — | — |
| 1992-03-12 | $14.38 | $14.38 | 483,000 | — | — |
| 1992-03-11 | $14.25 | $14.25 | 289,400 | — | — |
| 1992-03-10 | $14.13 | $14.13 | 98,800 | — | — |
| 1992-03-09 | $14.25 | $14.25 | 272,400 | — | — |
| 1992-03-06 | $13.63 | $13.63 | 701,200 | — | — |
| 1992-03-05 | $13.75 | $13.75 | 640,400 | — | — |
| 1992-03-04 | $13.88 | $13.87 | 242,000 | — | — |
| 1992-03-03 | $14.00 | $14.00 | 553,200 | — | — |
| 1992-03-02 | $14.38 | $14.38 | 267,200 | — | — |
| 1992-02-28 | $14.06 | $14.06 | 367,000 | — | — |
| 1992-02-27 | $13.75 | $13.75 | 638,600 | — | — |
| 1992-02-26 | $13.63 | $13.63 | 1,696,400 | — | — |
| 1992-02-25 | $14.13 | $14.13 | 11,254,000 | — | — |